보령 [003850] KOSPI
8,360 원
전일대비:
▼
10
(-0.12%)
시가
8,380
고가
8,580
저가
8,340
거래량
77,448
거래대금
653 백만
시가총액
7,172 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8,360 | -10 | -0.12% | 8,380 | 8,580 | 8,340 | 77,448 |
| 2026-10-13 | 8,370 | -100 | -1.18% | 8,380 | 8,650 | 8,260 | 133,392 |
| 2026-10-12 | 8,470 | -140 | -1.63% | 8,570 | 8,670 | 8,460 | 62,068 |
| 2026-10-08 | 8,610 | -160 | -1.82% | 8,700 | 8,700 | 8,560 | 56,355 |
| 2026-10-07 | 8,770 | 250 | 2.93% | 8,720 | 8,830 | 8,650 | 134,217 |
| 2026-10-06 | 8,520 | 100 | 1.19% | 8,490 | 8,580 | 8,420 | 45,292 |
| 2026-10-02 | 8,420 | -40 | -0.47% | 8,420 | 8,460 | 8,340 | 35,743 |
| 2026-10-01 | 8,460 | 100 | 1.20% | 8,360 | 8,520 | 8,320 | 46,323 |
| 2026-09-30 | 8,360 | 90 | 1.09% | 8,220 | 8,380 | 8,220 | 30,584 |
| 2026-09-29 | 8,270 | 0 | 0.00% | 8,200 | 8,290 | 8,180 | 32,291 |
| 2026-09-28 | 8,270 | -10 | -0.12% | 8,300 | 8,380 | 8,230 | 48,042 |
| 2026-09-23 | 8,280 | 20 | 0.24% | 8,380 | 8,380 | 8,200 | 48,808 |
| 2026-09-22 | 8,260 | 40 | 0.49% | 8,150 | 8,960 | 8,100 | 324,362 |
| 2026-09-21 | 8,220 | -30 | -0.36% | 8,290 | 8,320 | 8,180 | 39,203 |
| 2026-09-18 | 8,250 | -260 | -3.06% | 8,520 | 8,600 | 8,250 | 105,638 |
| 2026-09-17 | 8,510 | -260 | -2.96% | 8,890 | 8,890 | 8,440 | 92,277 |
| 2026-09-16 | 8,770 | 180 | 2.10% | 8,660 | 9,040 | 8,650 | 200,782 |
| 2026-09-15 | 8,590 | -690 | -7.44% | 9,260 | 9,270 | 8,340 | 526,534 |
| 2026-09-14 | 9,280 | 0 | 0.00% | 9,280 | 9,370 | 9,010 | 94,337 |
| 2026-09-11 | 9,280 | 370 | 4.15% | 8,900 | 9,360 | 8,820 | 192,641 |