보해양조 [000890] KOSPI
1,305 원
전일대비:
▼
68
(-4.95%)
시가
1,360
고가
1,360
저가
1,303
거래량
376,580
거래대금
497 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,305 | -68 | -4.95% | 1,360 | 1,360 | 1,303 | 376,580 |
| 2026-08-20 | 1,373 | 23 | 1.70% | 1,353 | 1,394 | 1,327 | 647,138 |
| 2026-08-19 | 1,350 | -59 | -4.19% | 1,374 | 1,400 | 1,345 | 301,565 |
| 2026-08-18 | 1,409 | -75 | -5.05% | 1,484 | 1,489 | 1,390 | 374,117 |
| 2026-08-14 | 1,484 | -9 | -0.60% | 1,487 | 1,500 | 1,430 | 365,255 |
| 2026-08-13 | 1,493 | 0 | 0.00% | 1,493 | 1,516 | 1,460 | 617,142 |
| 2026-08-12 | 1,493 | -3 | -0.20% | 1,501 | 1,640 | 1,433 | 2,085,154 |
| 2026-08-11 | 1,496 | 88 | 6.25% | 1,391 | 1,527 | 1,391 | 2,012,963 |
| 2026-08-10 | 1,408 | 29 | 2.10% | 1,381 | 1,412 | 1,379 | 226,364 |
| 2026-08-07 | 1,379 | 4 | 0.29% | 1,375 | 1,395 | 1,356 | 143,975 |
| 2026-08-06 | 1,375 | 0 | 0.00% | 1,393 | 1,400 | 1,351 | 259,193 |
| 2026-08-05 | 1,375 | 35 | 2.61% | 1,355 | 1,390 | 1,340 | 397,092 |
| 2026-08-04 | 1,340 | 33 | 2.52% | 1,300 | 1,350 | 1,300 | 251,804 |
| 2026-08-03 | 1,307 | -21 | -1.58% | 1,319 | 1,350 | 1,290 | 335,328 |
| 2026-07-31 | 1,328 | 30 | 2.31% | 1,300 | 1,360 | 1,271 | 726,891 |
| 2026-07-30 | 1,298 | 28 | 2.20% | 1,270 | 1,435 | 1,270 | 1,986,962 |
| 2026-07-29 | 1,270 | -63 | -4.73% | 1,345 | 1,347 | 1,234 | 457,081 |
| 2026-07-28 | 1,333 | -48 | -3.48% | 1,380 | 1,380 | 1,309 | 517,928 |
| 2026-07-27 | 1,381 | -21 | -1.50% | 1,410 | 1,435 | 1,381 | 254,513 |
| 2026-07-24 | 1,402 | -51 | -3.51% | 1,454 | 1,464 | 1,375 | 457,490 |