콜마홀딩스 [024720] KOSPI
9,990 원
전일대비:
▼
290
(-2.82%)
시가
9,900
고가
10,090
저가
9,900
거래량
29,426
거래대금
294 백만
시가총액
3,426 억
52주 최고
15,230
52주 최저
7,200
📈 주가 차트 (최근 20일)
콜마홀딩스
024720
120봉
💬 콜마홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,990 | -290 | -2.82% | 9,900 | 10,090 | 9,900 | 29,426 |
| 2026-08-20 | 10,280 | 650 | 6.75% | 9,790 | 10,300 | 9,790 | 53,329 |
| 2026-08-19 | 9,630 | -210 | -2.13% | 9,610 | 9,820 | 9,560 | 63,474 |
| 2026-08-18 | 9,840 | -410 | -4.00% | 10,200 | 10,200 | 9,710 | 123,224 |
| 2026-08-14 | 10,250 | -100 | -0.97% | 10,470 | 10,480 | 10,180 | 49,501 |
| 2026-08-13 | 10,350 | -310 | -2.91% | 10,510 | 10,700 | 10,270 | 92,402 |
| 2026-08-12 | 10,660 | 660 | 6.60% | 10,160 | 11,170 | 10,160 | 575,012 |
| 2026-08-11 | 10,000 | -40 | -0.40% | 10,060 | 10,210 | 9,960 | 127,511 |
| 2026-08-10 | 10,040 | 310 | 3.19% | 9,710 | 10,160 | 9,610 | 70,179 |
| 2026-08-07 | 9,730 | 30 | 0.31% | 9,700 | 9,840 | 9,600 | 34,841 |
| 2026-08-06 | 9,700 | 220 | 2.32% | 9,480 | 9,710 | 9,350 | 49,027 |
| 2026-08-05 | 9,480 | 150 | 1.61% | 9,360 | 9,500 | 9,240 | 40,562 |
| 2026-08-04 | 9,330 | 200 | 2.19% | 9,000 | 9,370 | 9,000 | 58,082 |
| 2026-08-03 | 9,130 | 170 | 1.90% | 9,000 | 9,170 | 8,800 | 23,863 |
| 2026-07-31 | 8,960 | 270 | 3.11% | 8,700 | 8,970 | 8,500 | 45,034 |
| 2026-07-30 | 8,690 | 360 | 4.32% | 8,400 | 8,900 | 8,380 | 134,165 |
| 2026-07-29 | 8,330 | -190 | -2.23% | 8,410 | 9,020 | 8,250 | 211,610 |
| 2026-07-28 | 8,520 | -310 | -3.51% | 8,850 | 8,960 | 8,330 | 71,395 |
| 2026-07-27 | 8,830 | 170 | 1.96% | 8,620 | 9,030 | 8,620 | 29,880 |
| 2026-07-24 | 8,660 | -80 | -0.92% | 8,670 | 8,820 | 8,560 | 14,224 |