시장 데이터를 불러오는 중
전체 종목
보원케미칼 과거 주가
0010F0.KQ · KOSDAQ
주요 제품·사업: 차량 내장재용 표면소재, SPC바닥재 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
0010F0.KQ · KOSDAQ
주요 제품·사업: 차량 내장재용 표면소재, SPC바닥재 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,775 | ₩3,445 | ₩2,705 | ₩3,265 | +17.66% | 655.5만 |
| 2026.10.07 | ₩2,935 | ₩2,935 | ₩2,740 | ₩2,785 | -5.11% | 29.8만 |
| 2026.10.06 | ₩3,050 | ₩3,050 | ₩2,895 | ₩2,935 | -3.77% | 37.6만 |
| 2026.10.02 | ₩3,140 | ₩3,350 | ₩3,050 | ₩3,050 | -2.87% | 125만 |
| 2026.10.01 | ₩3,120 | ₩3,225 | ₩2,980 | ₩3,175 | +1.76% | 126.9만 |
| 2026.09.30 | ₩3,200 | ₩3,675 | ₩3,120 | ₩3,135 | -2.03% | 655.3만 |
| 2026.09.29 | ₩2,870 | ₩3,645 | ₩2,815 | ₩3,165 | +10.28% | 1345.8만 |
| 2026.09.28 | ₩2,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,435 |
| ₩2,930 |
| +14.68% |
| 770.2만 |
| 2026.09.23 | ₩2,300 | ₩2,745 | ₩2,290 | ₩2,545 | +10.65% | 270.1만 |
|---|
| 2026.09.22 | ₩2,220 | ₩2,330 | ₩2,220 | ₩2,285 | +2.93% | 6.2만 |
|---|
| 2026.09.21 | ₩2,280 | ₩2,310 | ₩2,220 | ₩2,220 | -2.63% | 5.9만 |
|---|
| 2026.09.18 | ₩2,315 | ₩2,360 | ₩2,290 | ₩2,295 | -0.86% | 5.3만 |
|---|
| 2026.09.17 | ₩2,320 | ₩2,370 | ₩2,280 | ₩2,305 | -0.65% | 7.9만 |
|---|
| 2026.09.16 | ₩2,370 | ₩2,685 | ₩2,290 | ₩2,340 | -1.27% | 53.8만 |
|---|
| 2026.09.15 | ₩2,430 | ₩2,430 | ₩2,205 | ₩2,290 | -5.76% | 11.4만 |
|---|
| 2026.09.14 | ₩2,350 | ₩2,730 | ₩2,320 | ₩2,435 | +3.62% | 75.4만 |
|---|
| 2026.09.11 | ₩2,235 | ₩2,400 | ₩2,235 | ₩2,345 | +4.92% | 4.4만 |
|---|
| 2026.09.10 | ₩2,375 | ₩2,375 | ₩2,230 | ₩2,310 | -2.74% | 4.6만 |
|---|
| 2026.09.09 | ₩2,255 | ₩2,545 | ₩2,255 | ₩2,320 | +2.88% | 21.3만 |
|---|
| 2026.09.08 | ₩2,145 | ₩2,455 | ₩2,110 | ₩2,270 | +5.83% | 30.8만 |
|---|
| 2026.09.07 | ₩2,145 | ₩2,180 | ₩2,115 | ₩2,135 | -0.47% | 1.9만 |
|---|
| 2026.09.04 | ₩2,205 | ₩2,245 | ₩2,135 | ₩2,145 | -2.72% | 4만 |
|---|
| 2026.09.03 | ₩2,115 | ₩2,450 | ₩2,015 | ₩2,205 | +4.26% | 38.1만 |
|---|
| 2026.09.02 | ₩2,090 | ₩2,150 | ₩2,015 | ₩2,050 | -1.91% | 2.5만 |
|---|
| 2026.09.01 | ₩2,150 | ₩2,150 | ₩2,100 | ₩2,110 | -1.86% | 1.7만 |
|---|
| 2026.08.31 | ₩2,175 | ₩2,175 | ₩2,110 | ₩2,150 | -1.15% | 1.8만 |
|---|
| 2026.08.28 | ₩2,135 | ₩2,180 | ₩2,120 | ₩2,175 | +1.87% | 1.8만 |
|---|
| 2026.08.27 | ₩2,170 | ₩2,185 | ₩2,130 | ₩2,150 | -0.92% | 1.7만 |
|---|
| 2026.08.26 | ₩2,150 | ₩2,190 | ₩2,135 | ₩2,185 | +1.63% | 1.7만 |
|---|
| 2026.08.25 | ₩2,255 | ₩2,255 | ₩2,090 | ₩2,150 | -4.66% | 5.3만 |
|---|
| 2026.08.24 | ₩2,225 | ₩2,270 | ₩2,165 | ₩2,260 | +1.57% | 4.5만 |
|---|
| 2026.08.21 | ₩2,350 | ₩2,350 | ₩2,190 | ₩2,245 | -4.47% | 5.5만 |
|---|
| 2026.08.20 | ₩2,375 | ₩2,395 | ₩2,280 | ₩2,350 | -1.05% | 7.2만 |
|---|
| 2026.08.19 | ₩2,380 | ₩2,395 | ₩2,290 | ₩2,350 | -1.26% | 3.8만 |
|---|
| 2026.08.18 | ₩2,355 | ₩2,485 | ₩2,240 | ₩2,380 | +1.06% | 8.8만 |
|---|
| 2026.08.14 | ₩2,385 | ₩2,435 | ₩2,300 | ₩2,335 | -2.10% | 4.8만 |
|---|
| 2026.08.13 | ₩2,550 | ₩2,550 | ₩2,385 | ₩2,385 | -6.47% | 9.4만 |
|---|
| 2026.08.12 | ₩2,380 | ₩2,745 | ₩2,330 | ₩2,550 | +7.14% | 27.3만 |
|---|
| 2026.08.11 | ₩2,380 | ₩2,415 | ₩2,330 | ₩2,380 | 0.00% | 7.7만 |
|---|
| 2026.08.10 | ₩2,335 | ₩2,445 | ₩2,305 | ₩2,375 | +1.71% | 10.4만 |
|---|
| 2026.08.07 | ₩2,460 | ₩2,510 | ₩2,305 | ₩2,335 | -5.08% | 6.6만 |
|---|
| 2026.08.06 | ₩2,345 | ₩2,450 | ₩2,300 | ₩2,405 | +2.56% | 6.4만 |
|---|
| 2026.08.05 | ₩2,320 | ₩2,380 | ₩2,290 | ₩2,345 | +1.08% | 6.4만 |
|---|
| 2026.08.04 | ₩2,125 | ₩2,310 | ₩2,125 | ₩2,310 | +8.71% | 8.7만 |
|---|
| 2026.08.03 | ₩2,045 | ₩2,195 | ₩1,984 | ₩2,155 | +5.38% | 9.3만 |
|---|
| 2026.07.31 | ₩1,900 | ₩2,050 | ₩1,900 | ₩2,045 | +7.63% | 13.7만 |
|---|
| 2026.07.30 | ₩1,833 | ₩1,980 | ₩1,830 | ₩1,865 | +1.75% | 5.9만 |
|---|
| 2026.07.29 | ₩2,100 | ₩2,120 | ₩1,824 | ₩1,946 | -7.33% | 11.6만 |
|---|
| 2026.07.28 | ₩2,115 | ₩2,180 | ₩2,050 | ₩2,070 | -2.13% | 6.9만 |
|---|
| 2026.07.27 | ₩2,245 | ₩2,245 | ₩2,155 | ₩2,210 | -1.56% | 5.8만 |
|---|
| 2026.07.24 | ₩2,235 | ₩2,270 | ₩2,120 | ₩2,190 | -2.01% | 4.8만 |
|---|
| 2026.07.23 | ₩2,245 | ₩2,275 | ₩2,130 | ₩2,275 | +1.34% | 6.1만 |
|---|
| 2026.07.22 | ₩2,090 | ₩2,250 | ₩2,085 | ₩2,170 | +3.83% | 5.5만 |
|---|
| 2026.07.21 | ₩2,160 | ₩2,195 | ₩2,075 | ₩2,100 | -2.78% | 7만 |
|---|
| 2026.07.20 | ₩2,250 | ₩2,250 | ₩2,095 | ₩2,190 | -2.67% | 5.9만 |
|---|
| 2026.07.16 | ₩2,240 | ₩2,290 | ₩2,150 | ₩2,230 | -0.45% | 3.6만 |
|---|
| 2026.07.15 | ₩2,145 | ₩2,265 | ₩2,145 | ₩2,240 | +4.43% | 10.3만 |
|---|
| 2026.07.14 | ₩2,120 | ₩2,180 | ₩1,995 | ₩2,130 | +0.47% | 18.2만 |
|---|
| 2026.07.13 | ₩2,300 | ₩2,395 | ₩2,080 | ₩2,120 | -7.83% | 9만 |
|---|
| 2026.07.10 | ₩2,190 | ₩2,340 | ₩2,190 | ₩2,300 | +5.02% | 7.2만 |
|---|
| 2026.07.09 | ₩2,280 | ₩2,300 | ₩2,150 | ₩2,150 | -5.70% | 8.8만 |
|---|
| 2026.07.08 | ₩2,200 | ₩2,365 | ₩2,175 | ₩2,270 | +3.18% | 7.5만 |
|---|
| 2026.07.07 | ₩2,360 | ₩2,480 | ₩2,215 | ₩2,285 | -3.18% | 7.6만 |
|---|
| 2026.07.06 | ₩2,425 | ₩2,425 | ₩2,300 | ₩2,365 | -2.47% | 4.4만 |
|---|
| 2026.07.03 | ₩2,370 | ₩2,445 | ₩2,295 | ₩2,435 | +2.74% | 7.4만 |
|---|
| 2026.07.02 | ₩2,470 | ₩2,535 | ₩2,355 | ₩2,365 | -4.25% | 5.3만 |
|---|
| 2026.07.01 | ₩2,415 | ₩2,600 | ₩2,415 | ₩2,535 | +4.97% | 3.8만 |
|---|
| 2026.06.30 | ₩2,460 | ₩2,605 | ₩2,425 | ₩2,520 | +2.44% | 8.1만 |
|---|
| 2026.06.29 | ₩2,270 | ₩2,520 | ₩2,270 | ₩2,500 | +10.13% | 13.7만 |
|---|
| 2026.06.26 | ₩2,455 | ₩2,455 | ₩2,220 | ₩2,300 | -6.31% | 9.7만 |
|---|
| 2026.06.25 | ₩2,490 | ₩2,735 | ₩2,430 | ₩2,460 | -1.20% | 18.2만 |
|---|
| 2026.06.24 | ₩2,490 | ₩2,565 | ₩2,400 | ₩2,470 | -0.80% | 7만 |
|---|
| 2026.06.23 | ₩2,775 | ₩2,775 | ₩2,500 | ₩2,525 | -9.01% | 17.2만 |
|---|
| 2026.06.22 | ₩2,890 | ₩2,930 | ₩2,705 | ₩2,775 | -3.98% | 10.5만 |
|---|
| 2026.06.19 | ₩3,000 | ₩3,035 | ₩2,805 | ₩2,880 | -4.00% | 14.9만 |
|---|
| 2026.06.18 | ₩3,275 | ₩3,395 | ₩3,000 | ₩3,045 | -7.02% | 19만 |
|---|
| 2026.06.17 | ₩3,240 | ₩3,450 | ₩3,100 | ₩3,250 | +0.31% | 32.6만 |
|---|
| 2026.06.16 | ₩3,080 | ₩3,385 | ₩2,990 | ₩3,205 | +4.06% | 84.8만 |
|---|
| 2026.06.15 | ₩3,130 | ₩3,430 | ₩2,895 | ₩3,095 | -1.12% | 97.3만 |
|---|
| 2026.06.12 | ₩3,035 | ₩3,160 | ₩2,975 | ₩3,110 | +2.47% | 19.1만 |
|---|
| 2026.06.11 | ₩3,050 | ₩3,050 | ₩2,850 | ₩2,975 | -2.46% | 20.8만 |
|---|
| 2026.06.10 | ₩2,870 | ₩3,415 | ₩2,870 | ₩3,000 | +4.53% | 30 |
|---|
| 2026.06.09 | ₩2,910 | ₩3,110 | ₩2,840 | ₩2,840 | -2.41% | 23.4만 |
|---|
| 2026.06.08 | ₩3,005 | ₩3,090 | ₩2,770 | ₩2,830 | -5.82% | 46.4만 |
|---|
| 2026.06.05 | ₩2,965 | ₩3,860 | ₩2,950 | ₩3,255 | +9.78% | 320.9만 |
|---|
| 2026.06.04 | ₩2,985 | ₩3,100 | ₩2,980 | ₩3,085 | +3.35% | 6.9만 |
|---|
| 2026.06.02 | ₩3,050 | ₩3,100 | ₩2,945 | ₩3,050 | 0.00% | 15.4만 |
|---|
| 2026.06.01 | ₩3,175 | ₩3,220 | ₩2,975 | ₩3,125 | -1.57% | 22.2만 |
|---|
| 2026.05.29 | ₩3,520 | ₩3,675 | ₩3,075 | ₩3,225 | -8.38% | 52.3만 |
|---|
| 2026.05.28 | ₩3,700 | ₩3,925 | ₩3,425 | ₩3,565 | -3.65% | 29.1만 |
|---|
| 2026.05.27 | ₩4,020 | ₩4,020 | ₩3,690 | ₩3,725 | -7.34% | 20.9만 |
|---|
| 2026.05.26 | ₩4,150 | ₩4,240 | ₩3,970 | ₩4,020 | -3.13% | 32.6만 |
|---|
| 2026.05.22 | ₩3,860 | ₩4,150 | ₩3,860 | ₩4,025 | +4.27% | 25만 |
|---|
| 2026.05.21 | ₩3,920 | ₩4,050 | ₩3,850 | ₩3,850 | -1.79% | 25.8만 |
|---|
| 2026.05.20 | ₩3,950 | ₩4,100 | ₩3,750 | ₩3,830 | -3.04% | 14.4만 |
|---|
| 2026.05.19 | ₩4,040 | ₩4,140 | ₩3,820 | ₩3,950 | -2.23% | 21.3만 |
|---|
| 2026.05.18 | ₩4,325 | ₩4,390 | ₩3,895 | ₩4,055 | -6.24% | 51.1만 |
|---|
| 2026.05.15 | ₩5,190 | ₩5,200 | ₩4,270 | ₩4,330 | -16.57% | 66.6만 |
|---|
| 2026.05.14 | ₩5,100 | ₩5,340 | ₩5,020 | ₩5,100 | 0.00% | 48.9만 |
|---|
| 2026.05.13 | ₩4,960 | ₩5,500 | ₩4,960 | ₩5,060 | +2.02% | 106만 |
|---|
| 2026.05.12 | ₩5,200 | ₩5,250 | ₩4,835 | ₩4,955 | -4.71% | 45.1만 |
|---|
| 2026.05.11 | ₩5,250 | ₩5,310 | ₩5,100 | ₩5,140 | -2.10% | 24.2만 |
|---|
| 2026.05.08 | ₩5,500 | ₩5,700 | ₩5,190 | ₩5,250 | -4.55% | 44.6만 |
|---|
| 2026.05.07 | ₩6,100 | ₩6,100 | ₩5,500 | ₩5,520 | -9.51% | 57.4만 |
|---|
| 2026.05.06 | ₩5,990 | ₩6,350 | ₩5,840 | ₩6,000 | +0.17% | 91.9만 |
|---|
| 2026.05.04 | ₩5,980 | ₩6,120 | ₩5,670 | ₩5,970 | -0.17% | 64.3만 |
|---|
| 2026.04.30 | ₩6,560 | ₩6,570 | ₩6,000 | ₩6,010 | -8.38% | 59.9만 |
|---|
| 2026.04.29 | ₩6,620 | ₩6,800 | ₩6,510 | ₩6,520 | -1.51% | 49.8만 |
|---|
| 2026.04.28 | ₩6,850 | ₩7,150 | ₩6,540 | ₩6,650 | -2.92% | 98.5만 |
|---|
| 2026.04.27 | ₩6,950 | ₩7,020 | ₩6,790 | ₩6,800 | -2.16% | 46.6만 |
|---|
| 2026.04.24 | ₩7,000 | ₩7,130 | ₩6,780 | ₩6,830 | -2.43% | 55.5만 |
|---|
| 2026.04.23 | ₩7,040 | ₩7,430 | ₩6,850 | ₩6,910 | -1.85% | 116.1만 |
|---|
| 2026.04.22 | ₩7,240 | ₩7,690 | ₩6,940 | ₩6,960 | -3.87% | 82.4만 |
|---|
| 2026.04.21 | ₩7,870 | ₩8,280 | ₩7,260 | ₩7,310 | -7.12% | 100.4만 |
|---|
| 2026.04.20 | ₩8,370 | ₩8,690 | ₩6,770 | ₩7,780 | -7.05% | 345.8만 |
|---|
| 2026.04.17 | ₩8,500 | ₩9,450 | ₩8,260 | ₩8,370 | -1.53% | 207.8만 |
|---|
| 2026.04.16 | ₩9,160 | ₩9,380 | ₩8,470 | ₩8,500 | -7.21% | 92.1만 |
|---|
| 2026.04.15 | ₩9,460 | ₩10,150 | ₩9,090 | ₩9,150 | -3.28% | 330.7만 |
|---|
| 2026.04.14 | ₩8,400 | ₩10,410 | ₩8,290 | ₩9,390 | +11.79% | 1204.2만 |
|---|
| 2026.04.13 | ₩8,600 | ₩8,900 | ₩8,340 | ₩8,340 | -3.02% | 98.9만 |
|---|
| 2026.04.10 | ₩8,600 | ₩9,850 | ₩8,300 | ₩8,460 | -1.63% | 564.2만 |
|---|
| 2026.04.09 | ₩9,970 | ₩10,270 | ₩8,530 | ₩8,590 | -13.84% | 295.1만 |
|---|
| 2026.04.08 | ₩10,360 | ₩11,060 | ₩9,650 | ₩9,650 | -6.85% | 1040.3만 |
|---|
| 2026.04.07 | ₩10,250 | ₩13,100 | ₩10,080 | ₩10,120 | -1.27% | 3035.4만 |
|---|
| 2026.04.06 | ₩8,900 | ₩11,790 | ₩8,080 | ₩11,070 | +24.38% | 2848.4만 |
|---|