보령 [003850] KOSPI
8,940 원
전일대비:
▼
210
(-2.30%)
시가
9,150
고가
9,150
저가
8,900
거래량
72,650
거래대금
651 백만
시가총액
7,669 억
52주 최고
10,800
52주 최저
7,410
📈 주가 차트 (최근 20일)
보령
003850
120봉
💬 보령 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 8,940 | -210 | -2.30% | 9,150 | 9,150 | 8,900 | 72,650 |
| 2026-08-20 | 9,150 | 160 | 1.78% | 9,100 | 9,210 | 9,070 | 82,555 |
| 2026-08-19 | 8,990 | -10 | -0.11% | 8,950 | 9,030 | 8,790 | 88,174 |
| 2026-08-18 | 9,000 | -170 | -1.85% | 9,170 | 9,220 | 8,890 | 96,812 |
| 2026-08-14 | 9,170 | -10 | -0.11% | 9,140 | 9,270 | 9,080 | 82,916 |
| 2026-08-13 | 9,180 | -10 | -0.11% | 9,140 | 9,250 | 9,090 | 85,668 |
| 2026-08-12 | 9,190 | -40 | -0.43% | 9,200 | 9,250 | 9,090 | 90,658 |
| 2026-08-11 | 9,230 | 90 | 0.98% | 9,130 | 9,330 | 9,070 | 131,665 |
| 2026-08-10 | 9,140 | 340 | 3.86% | 8,810 | 9,160 | 8,810 | 141,975 |
| 2026-08-07 | 8,800 | 10 | 0.11% | 8,700 | 8,830 | 8,500 | 110,458 |
| 2026-08-06 | 8,790 | 100 | 1.15% | 8,620 | 8,840 | 8,620 | 83,521 |
| 2026-08-05 | 8,690 | 340 | 4.07% | 8,420 | 8,690 | 8,380 | 64,517 |
| 2026-08-04 | 8,350 | 220 | 2.71% | 8,140 | 8,360 | 8,140 | 67,917 |
| 2026-08-03 | 8,130 | -60 | -0.73% | 8,190 | 8,350 | 8,000 | 99,580 |
| 2026-07-31 | 8,190 | 340 | 4.33% | 7,920 | 8,200 | 7,870 | 96,323 |
| 2026-07-30 | 7,850 | 280 | 3.70% | 7,440 | 8,060 | 7,440 | 154,050 |
| 2026-07-29 | 7,570 | -400 | -5.02% | 7,970 | 8,070 | 7,410 | 245,397 |
| 2026-07-28 | 7,970 | -230 | -2.80% | 8,080 | 8,170 | 7,870 | 103,698 |
| 2026-07-27 | 8,200 | -50 | -0.61% | 8,230 | 8,360 | 8,190 | 65,379 |
| 2026-07-24 | 8,250 | 20 | 0.24% | 8,130 | 8,400 | 8,130 | 86,200 |