시장 데이터를 불러오는 중
전체 종목
콜마바이오텍 과거 주가
215380.KQ · KOSDAQ
주요 제품·사업: 동물실험,CRO서비스,사육장비,세척장비등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
215380.KQ · KOSDAQ
주요 제품·사업: 동물실험,CRO서비스,사육장비,세척장비등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩2,370 | ₩2,855 | ₩2,245 | ₩2,290 | -3.38% | 124.4만 |
| 2026.09.28–2026.10.02 | ₩2,380 | ₩2,380 | ₩2,180 | ₩2,320 | -2.52% | 12.9만 |
| 2026.09.21–2026.09.23 | ₩2,160 | ₩2,305 | ₩2,030 | ₩2,285 | +5.79% | 10.9만 |
| 2026.09.14–2026.09.18 | ₩2,190 | ₩2,245 | ₩2,080 | ₩2,160 | -1.37% | 10.4만 |
| 2026.09.07–2026.09.11 | ₩2,160 | ₩2,240 | ₩2,100 | ₩2,190 | +1.39% | 11.3만 |
| 2026.08.31–2026.09.04 | ₩2,190 | ₩2,225 | ₩2,080 | ₩2,160 | -1.37% | 8.1만 |
| 2026.08.24–2026.08.28 | ₩2,100 | ₩2,250 | ₩2,100 | ₩2,180 | +3.81% | 13.2만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,365 |
| ₩2,365 |
| ₩2,100 |
| ₩2,125 |
| -10.15% |
| 22.4만 |
| 2026.08.10–2026.08.14 | ₩2,270 | ₩2,480 | ₩2,235 | ₩2,345 | +3.30% | 32.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,280 | ₩2,450 | ₩2,200 | ₩2,335 | +2.41% | 11.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,540 | ₩2,700 | ₩2,160 | ₩2,280 | -10.24% | 39.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,335 | ₩2,945 | ₩2,240 | ₩2,525 | +8.14% | 55.9만 |
|---|
| 2026.07.13–2026.07.16 | ₩2,610 | ₩2,700 | ₩2,300 | ₩2,335 | -10.54% | 28.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,435 | ₩2,620 | ₩2,405 | ₩2,610 | +7.19% | 21.6만 |
|---|
| 2026.06.29–2026.07.03 | ₩2,300 | ₩2,520 | ₩2,215 | ₩2,435 | +5.87% | 28.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,530 | ₩2,535 | ₩2,150 | ₩2,300 | -9.09% | 52.7만 |
|---|
| 2026.06.15–2026.06.19 | ₩2,550 | ₩2,675 | ₩2,410 | ₩2,490 | -2.35% | 43.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,255 | ₩2,575 | ₩2,255 | ₩2,500 | +10.86% | 34.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,605 | ₩2,760 | ₩2,420 | ₩2,465 | -5.37% | 50.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,895 | ₩3,095 | ₩2,585 | ₩2,605 | -10.02% | 80만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,760 | ₩2,930 | ₩2,685 | ₩2,895 | +4.89% | 68.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,755 | ₩3,115 | ₩2,650 | ₩2,740 | -0.54% | 193.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,870 | ₩3,020 | ₩2,700 | ₩2,750 | -4.18% | 71.2만 |
|---|
| 2026.04.27–2026.04.30 | ₩3,130 | ₩3,220 | ₩2,830 | ₩2,890 | -7.67% | 80.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,300 | ₩3,495 | ₩3,050 | ₩3,130 | -5.15% | 130만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,165 | ₩3,805 | ₩2,950 | ₩3,320 | +4.90% | 412.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,575 | ₩3,550 | ₩2,410 | ₩3,230 | +25.44% | 846.6만 |
|---|
| 2026.03.30–2026.04.03 | ₩2,645 | ₩2,810 | ₩2,435 | ₩2,575 | -2.65% | 193.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,850 | ₩3,055 | ₩2,535 | ₩2,715 | -4.74% | 312.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,610 | ₩3,995 | ₩2,835 | ₩2,945 | -18.42% | 600.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,905 | ₩4,535 | ₩2,510 | ₩3,605 | +24.10% | 2797.2만 |
|---|
| 2026.03.03–2026.03.06 | ₩2,320 | ₩3,125 | ₩1,947 | ₩2,735 | +17.89% | 1106.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,335 | ₩2,390 | ₩2,195 | ₩2,350 | +0.64% | 84만 |
|---|
| 2026.02.19–2026.02.20 | ₩2,405 | ₩2,420 | ₩2,270 | ₩2,335 | -2.91% | 31.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,295 | ₩2,445 | ₩2,150 | ₩2,405 | +4.79% | 75.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,370 | ₩2,670 | ₩2,175 | ₩2,315 | -2.32% | 148.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,230 | ₩2,405 | ₩2,140 | ₩2,370 | +6.28% | 145.8만 |
|---|
| 2026.01.19–2026.01.23 | ₩2,070 | ₩2,210 | ₩1,990 | ₩2,205 | +6.52% | 124.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,030 | ₩2,090 | ₩1,922 | ₩1,990 | -1.97% | 87.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,780 | ₩2,300 | ₩1,740 | ₩2,030 | +14.04% | 909.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,796 | ₩1,830 | ₩1,760 | ₩1,780 | -0.89% | 25.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,020 | ₩2,050 | ₩1,707 | ₩1,780 | -11.88% | 63.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,040 | ₩2,095 | ₩1,956 | ₩2,010 | -1.47% | 45.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,120 | ₩2,165 | ₩2,030 | ₩2,050 | -3.30% | 57.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,240 | ₩2,240 | ₩2,045 | ₩2,140 | -4.46% | 87.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,080 | ₩2,350 | ₩2,045 | ₩2,210 | +6.25% | 134.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,100 | ₩2,265 | ₩2,025 | ₩2,090 | -0.48% | 122.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,185 | ₩2,490 | ₩2,020 | ₩2,100 | -3.89% | 478만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,878 | ₩2,440 | ₩1,878 | ₩2,150 | +14.48% | 1014.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,770 | ₩1,900 | ₩1,762 | ₩1,878 | +6.10% | 95.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,722 | ₩1,825 | ₩1,703 | ₩1,769 | +2.73% | 76.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,726 | ₩1,846 | ₩1,681 | ₩1,722 | -0.23% | 179.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,750 | ₩1,923 | ₩1,736 | ₩1,762 | +0.69% | 200.1만 |
|---|
| 2025.10.02–2025.10.02 | ₩1,874 | ₩2,245 | ₩1,681 | ₩1,730 | -7.68% | 1904.2만 |
|---|