시장 데이터를 불러오는 중
전체 종목
보락 과거 주가
002760.KS · KOSPI
주요 제품·사업: 식품향료,식품첨가물,화학제품,껌베이스(자일리톨,에리스리톨),담배향료 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002760.KS · KOSPI
주요 제품·사업: 식품향료,식품첨가물,화학제품,껌베이스(자일리톨,에리스리톨),담배향료 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩993 | ₩997 | ₩977 | ₩978 | -1.51% | 4.8만 |
| 2026.10.06–2026.10.08 | ₩999 | ₩1,005 | ₩989 | ₩989 | -1.00% | 15.1만 |
| 2026.09.28–2026.10.02 | ₩996 | ₩1,008 | ₩987 | ₩1,000 | +0.40% | 26.9만 |
| 2026.09.21–2026.09.23 | ₩990 | ₩1,003 | ₩985 | ₩996 | +0.61% | 17만 |
| 2026.09.14–2026.09.18 | ₩1,013 | ₩1,013 | ₩981 | ₩990 | -2.27% | 28.7만 |
| 2026.09.07–2026.09.11 | ₩1,008 | ₩1,023 | ₩996 | ₩1,013 | +0.50% | 26.9만 |
| 2026.08.31–2026.09.04 | ₩1,029 | ₩1,032 | ₩998 | ₩1,017 | -1.17% | 28.9만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,001 |
| ₩1,037 |
| ₩973 |
| ₩1,020 |
| +1.90% |
| 47.2만 |
| 2026.08.18–2026.08.21 | ₩1,007 | ₩1,014 | ₩978 | ₩1,001 | -0.60% | 37.1만 |
|---|
| 2026.08.10–2026.08.14 | ₩1,005 | ₩1,020 | ₩992 | ₩1,012 | +0.70% | 37.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩984 | ₩1,004 | ₩933 | ₩1,003 | +1.93% | 43.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,010 | ₩1,029 | ₩897 | ₩971 | -3.86% | 60.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩981 | ₩1,041 | ₩979 | ₩1,001 | +2.04% | 69.8만 |
|---|
| 2026.07.13–2026.07.16 | ₩965 | ₩1,035 | ₩941 | ₩1,012 | +4.87% | 89.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩880 | ₩975 | ₩858 | ₩954 | +8.41% | 117.4만 |
|---|
| 2026.06.29–2026.07.03 | ₩850 | ₩889 | ₩814 | ₩888 | +4.47% | 75.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩898 | ₩913 | ₩823 | ₩850 | -5.35% | 72.7만 |
|---|
| 2026.06.15–2026.06.19 | ₩928 | ₩970 | ₩885 | ₩898 | -3.23% | 57.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩837 | ₩944 | ₩837 | ₩928 | +10.87% | 64.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩992 | ₩992 | ₩904 | ₩913 | -7.96% | 68.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,032 | ₩1,043 | ₩973 | ₩973 | -5.72% | 131만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,037 | ₩1,045 | ₩999 | ₩1,032 | -0.48% | 131.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,065 | ₩1,195 | ₩1,001 | ₩1,038 | -2.54% | 806.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,155 | ₩1,160 | ₩1,060 | ₩1,065 | -7.79% | 153.4만 |
|---|
| 2026.04.27–2026.04.30 | ₩1,146 | ₩1,309 | ₩1,140 | ₩1,147 | +0.09% | 775.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,177 | ₩1,187 | ₩1,118 | ₩1,144 | -2.80% | 81.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,139 | ₩1,195 | ₩1,127 | ₩1,176 | +3.25% | 51만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,172 | ₩1,175 | ₩1,116 | ₩1,139 | -2.82% | 70.2만 |
|---|
| 2026.03.30–2026.04.03 | ₩1,130 | ₩1,195 | ₩1,113 | ₩1,166 | +3.19% | 96.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,208 | ₩1,223 | ₩1,110 | ₩1,157 | -4.22% | 116.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,211 | ₩1,250 | ₩1,176 | ₩1,220 | +0.74% | 167.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,170 | ₩1,349 | ₩1,125 | ₩1,211 | +3.50% | 705만 |
|---|
| 2026.03.03–2026.03.06 | ₩1,190 | ₩1,217 | ₩1,054 | ₩1,170 | -1.68% | 212.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,261 | ₩1,324 | ₩1,203 | ₩1,215 | -3.65% | 375.9만 |
|---|
| 2026.02.19–2026.02.20 | ₩1,259 | ₩1,291 | ₩1,235 | ₩1,259 | 0.00% | 146.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,330 | ₩1,386 | ₩1,212 | ₩1,259 | -5.34% | 732.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,286 | ₩1,527 | ₩1,228 | ₩1,310 | +1.87% | 6558.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,136 | ₩1,430 | ₩1,115 | ₩1,239 | +9.07% | 4478.1만 |
|---|
| 2026.01.19–2026.01.23 | ₩1,050 | ₩1,270 | ₩1,049 | ₩1,131 | +7.71% | 1502.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,012 | ₩1,075 | ₩1,010 | ₩1,037 | +2.47% | 78.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,052 | ₩1,056 | ₩1,008 | ₩1,016 | -3.42% | 51.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,044 | ₩1,056 | ₩1,041 | ₩1,052 | +0.77% | 23.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,042 | ₩1,055 | ₩1,037 | ₩1,047 | +0.48% | 66.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,045 | ₩1,051 | ₩1,030 | ₩1,047 | +0.19% | 45.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,097 | ₩1,099 | ₩1,033 | ₩1,045 | -4.74% | 134만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,022 | ₩1,090 | ₩1,022 | ₩1,027 | +0.49% | 97.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,016 | ₩1,038 | ₩1,003 | ₩1,027 | +1.08% | 53만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,027 | ₩1,036 | ₩992 | ₩1,014 | -1.27% | 107.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,000 | ₩1,120 | ₩990 | ₩1,027 | +2.70% | 246.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,005 | ₩1,013 | ₩985 | ₩1,000 | -0.50% | 77.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,023 | ₩1,025 | ₩1,000 | ₩1,005 | -1.76% | 61.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,030 | ₩1,042 | ₩1,019 | ₩1,023 | -0.68% | 73.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,038 | ₩1,043 | ₩1,021 | ₩1,028 | -0.96% | 48.5만 |
|---|