보해양조 [000890] KOSPI
3,950 원
전일대비:
▲
910
(29.93%)
시가
3,880
고가
3,950
저가
3,560
거래량
3,290,357
거래대금
12,749 백만
시가총액
1,091 억
52주 최고
3,950
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 3,950 | 910 | 29.93% | 3,880 | 3,950 | 3,560 | 3,290,357 |
| 2026-06-23 | 3,040 | 700 | 29.91% | 2,505 | 3,040 | 2,255 | 17,767,767 |
| 2026-06-22 | 2,340 | 210 | 9.86% | 2,750 | 2,765 | 1,981 | 43,099,663 |
| 2026-06-19 | 2,130 | 490 | 29.88% | 1,691 | 2,130 | 1,666 | 2,384,142 |
| 2026-06-18 | 1,640 | 217 | 15.25% | 1,490 | 1,779 | 1,397 | 3,274,869 |
| 2026-06-17 | 1,423 | -28 | -1.93% | 1,451 | 1,456 | 1,410 | 66,396 |
| 2026-06-16 | 1,451 | 32 | 2.26% | 1,421 | 1,495 | 1,421 | 127,092 |
| 2026-06-15 | 1,419 | 74 | 5.50% | 1,349 | 1,455 | 1,349 | 138,971 |
| 2026-06-12 | 1,345 | 28 | 2.13% | 1,324 | 1,355 | 1,300 | 69,080 |
| 2026-06-11 | 1,317 | 22 | 1.70% | 1,292 | 1,350 | 1,290 | 53,697 |
| 2026-06-10 | 1,295 | 21 | 1.65% | 1,281 | 1,347 | 1,281 | 50,867 |
| 2026-06-09 | 1,274 | 17 | 1.35% | 1,257 | 1,310 | 1,244 | 43,235 |
| 2026-06-08 | 1,257 | -58 | -4.41% | 1,280 | 1,314 | 1,230 | 102,161 |
| 2026-06-05 | 1,315 | 1 | 0.08% | 1,301 | 1,323 | 1,300 | 70,847 |
| 2026-06-04 | 1,314 | -1 | -0.08% | 1,315 | 1,349 | 1,290 | 48,102 |
| 2026-06-02 | 1,315 | -40 | -2.95% | 1,355 | 1,378 | 1,270 | 120,717 |
| 2026-06-01 | 1,355 | -73 | -5.11% | 1,428 | 1,428 | 1,350 | 239,700 |
| 2026-05-29 | 1,428 | -35 | -2.39% | 1,497 | 1,540 | 1,406 | 98,590 |
| 2026-05-28 | 1,463 | 42 | 2.96% | 1,421 | 1,463 | 1,397 | 186,474 |
| 2026-05-27 | 1,421 | -119 | -7.73% | 1,520 | 1,523 | 1,381 | 412,953 |