한국콜마 [161890] KOSPI
123,400 원
전일대비:
▲
300
(0.24%)
시가
122,500
고가
124,700
저가
118,600
거래량
287,977
거래대금
35,090 백만
시가총액
29,129 억
52주 최고
165,900
52주 최저
60,600
📈 주가 차트 (최근 20일)
한국콜마
161890
120봉
💬 한국콜마 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 123,400 | 300 | 0.24% | 122,500 | 124,700 | 118,600 | 287,977 |
| 2026-10-13 | 123,100 | -10,300 | -7.72% | 130,000 | 130,800 | 120,900 | 316,300 |
| 2026-10-12 | 133,400 | -3,700 | -2.70% | 136,700 | 138,800 | 132,400 | 229,331 |
| 2026-10-08 | 137,100 | -8,500 | -5.84% | 144,300 | 145,900 | 134,600 | 409,373 |
| 2026-10-07 | 145,600 | 6,700 | 4.82% | 143,600 | 150,600 | 139,800 | 512,440 |
| 2026-10-06 | 138,900 | 2,300 | 1.68% | 137,000 | 140,800 | 133,100 | 370,298 |
| 2026-10-02 | 136,600 | -9,900 | -6.76% | 146,600 | 148,700 | 132,000 | 689,017 |
| 2026-10-01 | 146,500 | 500 | 0.34% | 146,000 | 149,400 | 144,400 | 232,344 |
| 2026-09-30 | 146,000 | -4,000 | -2.67% | 150,100 | 154,500 | 145,400 | 271,204 |
| 2026-09-29 | 150,000 | 1,600 | 1.08% | 149,500 | 150,300 | 146,100 | 144,872 |
| 2026-09-28 | 148,400 | 1,400 | 0.95% | 146,000 | 151,100 | 145,600 | 116,379 |
| 2026-09-23 | 147,000 | 900 | 0.62% | 144,300 | 150,000 | 142,000 | 274,025 |
| 2026-09-22 | 146,100 | 600 | 0.41% | 145,600 | 150,500 | 143,700 | 266,921 |
| 2026-09-21 | 145,500 | 300 | 0.21% | 143,500 | 146,400 | 140,000 | 157,240 |
| 2026-09-18 | 145,200 | -2,200 | -1.49% | 147,500 | 151,000 | 145,000 | 271,348 |
| 2026-09-17 | 147,400 | -2,600 | -1.73% | 150,800 | 155,800 | 145,200 | 220,822 |
| 2026-09-16 | 150,000 | 5,500 | 3.81% | 143,900 | 151,600 | 142,000 | 265,308 |
| 2026-09-15 | 144,500 | -1,600 | -1.10% | 143,500 | 147,900 | 143,200 | 186,846 |
| 2026-09-14 | 146,100 | 4,800 | 3.40% | 144,600 | 148,400 | 141,200 | 504,102 |
| 2026-09-11 | 141,300 | 1,900 | 1.36% | 137,200 | 143,000 | 136,500 | 414,648 |