보해양조 [000890] KOSPI
1,305 원
전일대비:
▼
3
(-0.23%)
시가
1,303
고가
1,327
저가
1,303
거래량
82,165
거래대금
108 백만
시가총액
360 억
52주 최고
4,390
52주 최저
0
📈 주가 차트 (최근 20일)
보해양조
000890
120봉
💬 보해양조 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,305 | -3 | -0.23% | 1,303 | 1,327 | 1,303 | 82,165 |
| 2026-10-20 | 1,308 | -33 | -2.46% | 1,319 | 1,370 | 1,303 | 105,304 |
| 2026-10-19 | 1,341 | 37 | 2.84% | 1,304 | 1,341 | 1,292 | 105,553 |
| 2026-10-16 | 1,304 | 36 | 2.84% | 1,268 | 1,325 | 1,268 | 197,113 |
| 2026-10-15 | 1,268 | -23 | -1.78% | 1,283 | 1,286 | 1,245 | 250,927 |
| 2026-10-14 | 1,291 | -11 | -0.84% | 1,286 | 1,322 | 1,286 | 398,683 |
| 2026-10-13 | 1,302 | -54 | -3.98% | 1,365 | 1,365 | 1,292 | 475,669 |
| 2026-10-12 | 1,356 | 36 | 2.73% | 1,345 | 1,435 | 1,331 | 1,006,422 |
| 2026-10-08 | 1,320 | 5 | 0.38% | 1,315 | 1,324 | 1,300 | 115,608 |
| 2026-10-07 | 1,315 | 0 | 0.00% | 1,315 | 1,321 | 1,300 | 79,784 |
| 2026-10-06 | 1,315 | -12 | -0.90% | 1,327 | 1,338 | 1,310 | 132,284 |
| 2026-10-02 | 1,327 | 16 | 1.22% | 1,311 | 1,334 | 1,307 | 93,259 |
| 2026-10-01 | 1,311 | 11 | 0.85% | 1,292 | 1,314 | 1,292 | 105,370 |
| 2026-09-30 | 1,300 | 11 | 0.85% | 1,292 | 1,324 | 1,291 | 129,960 |
| 2026-09-29 | 1,289 | -14 | -1.07% | 1,304 | 1,304 | 1,285 | 107,339 |
| 2026-09-28 | 1,303 | 14 | 1.09% | 1,291 | 1,308 | 1,290 | 109,325 |
| 2026-09-23 | 1,289 | -8 | -0.62% | 1,305 | 1,305 | 1,286 | 125,331 |
| 2026-09-22 | 1,297 | -15 | -1.14% | 1,320 | 1,323 | 1,295 | 227,994 |
| 2026-09-21 | 1,312 | -29 | -2.16% | 1,354 | 1,354 | 1,310 | 159,436 |
| 2026-09-18 | 1,341 | 11 | 0.83% | 1,350 | 1,376 | 1,339 | 179,699 |