영보화학 [014440] KOSPI
4,650 원
전일대비:
▼
5
(-0.11%)
시가
4,580
고가
4,655
저가
4,530
거래량
31,226
거래대금
143 백만
시가총액
930 억
52주 최고
5,410
52주 최저
4,200
📈 주가 차트 (최근 20일)
영보화학
014440
120봉
💬 영보화학 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,650 | -5 | -0.11% | 4,580 | 4,655 | 4,530 | 31,226 |
| 2026-08-21 | 4,655 | -10 | -0.21% | 4,665 | 4,665 | 4,580 | 11,284 |
| 2026-08-20 | 4,665 | 15 | 0.32% | 4,650 | 4,670 | 4,615 | 10,685 |
| 2026-08-19 | 4,650 | -70 | -1.48% | 4,720 | 4,730 | 4,610 | 22,423 |
| 2026-08-18 | 4,720 | 50 | 1.07% | 4,670 | 4,750 | 4,600 | 47,388 |
| 2026-08-14 | 4,670 | 40 | 0.86% | 4,625 | 4,690 | 4,595 | 25,461 |
| 2026-08-13 | 4,630 | 40 | 0.87% | 4,590 | 4,645 | 4,565 | 40,276 |
| 2026-08-12 | 4,590 | 0 | 0.00% | 4,590 | 4,600 | 4,555 | 6,324 |
| 2026-08-11 | 4,590 | 0 | 0.00% | 4,590 | 4,610 | 4,555 | 18,279 |
| 2026-08-10 | 4,590 | 40 | 0.88% | 4,550 | 4,595 | 4,540 | 18,842 |
| 2026-08-07 | 4,550 | 10 | 0.22% | 4,540 | 4,560 | 4,500 | 22,805 |
| 2026-08-06 | 4,540 | 5 | 0.11% | 4,580 | 4,580 | 4,505 | 13,287 |
| 2026-08-05 | 4,535 | 20 | 0.44% | 4,515 | 4,550 | 4,505 | 10,136 |
| 2026-08-04 | 4,515 | 15 | 0.33% | 4,500 | 4,515 | 4,490 | 19,320 |
| 2026-08-03 | 4,500 | 10 | 0.22% | 4,485 | 4,515 | 4,455 | 12,885 |
| 2026-07-31 | 4,490 | 35 | 0.79% | 4,455 | 4,500 | 4,405 | 22,220 |
| 2026-07-30 | 4,455 | 5 | 0.11% | 4,415 | 4,480 | 4,410 | 12,546 |
| 2026-07-29 | 4,450 | -20 | -0.45% | 4,470 | 4,500 | 4,380 | 25,614 |
| 2026-07-28 | 4,470 | -45 | -1.00% | 4,515 | 4,525 | 4,460 | 15,751 |
| 2026-07-27 | 4,515 | 0 | 0.00% | 4,515 | 4,565 | 4,505 | 5,386 |