HC보광산업 [225530] KOSDAQ
우량기업부
1,985 원
전일대비:
▼
30
(-1.49%)
시가
1,998
고가
2,040
저가
1,983
거래량
9,679
거래대금
19 백만
시가총액
721 억
52주 최고
4,555
52주 최저
1,600
📈 주가 차트 (최근 20일)
HC보광산업
225530
120봉
💬 HC보광산업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,985 | -30 | -1.49% | 1,998 | 2,040 | 1,983 | 9,679 |
| 2026-08-21 | 2,015 | 10 | 0.50% | 2,010 | 2,080 | 1,950 | 18,275 |
| 2026-08-20 | 2,005 | -20 | -0.99% | 2,045 | 2,155 | 2,005 | 14,853 |
| 2026-08-19 | 2,025 | -85 | -4.03% | 2,085 | 2,130 | 2,000 | 18,808 |
| 2026-08-18 | 2,110 | 20 | 0.96% | 2,090 | 2,155 | 2,025 | 37,073 |
| 2026-08-14 | 2,090 | 5 | 0.24% | 2,065 | 2,100 | 2,015 | 13,167 |
| 2026-08-13 | 2,085 | 35 | 1.71% | 2,080 | 2,105 | 2,025 | 30,211 |
| 2026-08-12 | 2,050 | -20 | -0.97% | 2,070 | 2,105 | 2,035 | 20,638 |
| 2026-08-11 | 2,070 | 97 | 4.92% | 2,015 | 2,070 | 1,955 | 26,174 |
| 2026-08-10 | 1,973 | 43 | 2.23% | 1,931 | 1,989 | 1,931 | 14,009 |
| 2026-08-07 | 1,930 | 6 | 0.31% | 1,953 | 1,953 | 1,900 | 7,364 |
| 2026-08-06 | 1,924 | -20 | -1.03% | 1,929 | 1,946 | 1,905 | 19,733 |
| 2026-08-05 | 1,944 | 14 | 0.73% | 1,979 | 1,979 | 1,850 | 14,212 |
| 2026-08-04 | 1,930 | 14 | 0.73% | 1,916 | 1,946 | 1,902 | 14,348 |
| 2026-08-03 | 1,916 | 36 | 1.91% | 1,900 | 1,935 | 1,831 | 58,947 |
| 2026-07-31 | 1,880 | 110 | 6.21% | 1,800 | 1,899 | 1,800 | 41,623 |
| 2026-07-30 | 1,770 | 45 | 2.61% | 1,682 | 1,773 | 1,682 | 37,662 |
| 2026-07-29 | 1,725 | -62 | -3.47% | 1,787 | 1,839 | 1,600 | 148,963 |
| 2026-07-28 | 1,787 | -76 | -4.08% | 1,870 | 1,871 | 1,737 | 62,854 |
| 2026-07-27 | 1,863 | -43 | -2.26% | 1,894 | 1,918 | 1,860 | 42,052 |