경보제약 [214390] KOSPI
5,070 원
전일대비:
▼
90
(-1.74%)
시가
5,120
고가
5,240
저가
5,000
거래량
13,059
거래대금
66 백만
시가총액
1,212 억
52주 최고
9,300
52주 최저
4,700
📈 주가 차트 (최근 20일)
경보제약
214390
120봉
💬 경보제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,070 | -90 | -1.74% | 5,120 | 5,240 | 5,000 | 13,059 |
| 2026-08-20 | 5,160 | 80 | 1.57% | 5,180 | 5,180 | 5,070 | 15,448 |
| 2026-08-19 | 5,080 | -60 | -1.17% | 5,140 | 5,230 | 4,990 | 19,857 |
| 2026-08-18 | 5,140 | -110 | -2.10% | 5,250 | 5,250 | 5,070 | 17,419 |
| 2026-08-14 | 5,250 | 90 | 1.74% | 5,240 | 5,290 | 5,140 | 18,793 |
| 2026-08-13 | 5,160 | -80 | -1.53% | 5,300 | 5,300 | 5,160 | 22,407 |
| 2026-08-12 | 5,240 | -80 | -1.50% | 5,320 | 5,320 | 5,210 | 14,016 |
| 2026-08-11 | 5,320 | 20 | 0.38% | 5,300 | 5,400 | 5,290 | 16,496 |
| 2026-08-10 | 5,300 | 60 | 1.15% | 5,220 | 5,350 | 5,190 | 25,020 |
| 2026-08-07 | 5,240 | 0 | 0.00% | 5,240 | 5,250 | 5,150 | 23,402 |
| 2026-08-06 | 5,240 | 40 | 0.77% | 5,160 | 5,270 | 5,000 | 21,808 |
| 2026-08-05 | 5,200 | -30 | -0.57% | 5,230 | 5,310 | 5,150 | 21,377 |
| 2026-08-04 | 5,230 | 110 | 2.15% | 5,090 | 5,370 | 5,090 | 29,193 |
| 2026-08-03 | 5,120 | 30 | 0.59% | 5,050 | 5,300 | 5,040 | 27,033 |
| 2026-07-31 | 5,090 | 80 | 1.60% | 5,010 | 5,190 | 5,010 | 21,770 |
| 2026-07-30 | 5,010 | 15 | 0.30% | 4,700 | 5,100 | 4,700 | 40,029 |
| 2026-07-29 | 4,995 | -15 | -0.30% | 5,010 | 5,190 | 4,820 | 75,309 |
| 2026-07-28 | 5,010 | -130 | -2.53% | 5,020 | 5,160 | 5,000 | 39,535 |
| 2026-07-27 | 5,140 | -90 | -1.72% | 5,230 | 5,310 | 5,140 | 26,413 |
| 2026-07-24 | 5,230 | 140 | 2.75% | 5,090 | 5,320 | 5,090 | 38,011 |