시장 데이터를 불러오는 중
전체 종목
HC보광산업 과거 주가
225530.KQ · KOSDAQ
주요 제품·사업: 콘크리트용 부순골재, 아스콘, 레미콘
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
225530.KQ · KOSDAQ
주요 제품·사업: 콘크리트용 부순골재, 아스콘, 레미콘
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩2,110 | ₩2,185 | ₩2,050 | ₩2,180 | +3.32% | 6.2만 |
| 2026.09.28–2026.10.02 | ₩2,110 | ₩2,140 | ₩2,055 | ₩2,110 | 0.00% | 3.6만 |
| 2026.09.21–2026.09.23 | ₩2,105 | ₩2,115 | ₩2,045 | ₩2,075 | -1.43% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩2,075 | ₩2,145 | ₩2,020 | ₩2,110 | +1.69% | 4.4만 |
| 2026.09.07–2026.09.11 | ₩2,100 | ₩2,130 | ₩2,015 | ₩2,100 | 0.00% | 5.3만 |
| 2026.08.31–2026.09.04 | ₩2,065 | ₩2,145 | ₩2,030 | ₩2,110 | +2.18% | 6.1만 |
| 2026.08.24–2026.08.28 | ₩1,998 | ₩2,130 | ₩1,936 | ₩2,090 | +4.60% | 9.5만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,090 |
| ₩2,155 |
| ₩1,950 |
| ₩2,015 |
| -3.59% |
| 8.9만 |
| 2026.08.10–2026.08.14 | ₩1,931 | ₩2,105 | ₩1,931 | ₩2,090 | +8.23% | 10.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,900 | ₩1,979 | ₩1,831 | ₩1,930 | +1.58% | 11.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,894 | ₩1,918 | ₩1,600 | ₩1,880 | -0.74% | 33.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,030 | ₩2,035 | ₩1,868 | ₩1,906 | -6.11% | 37만 |
|---|
| 2026.07.13–2026.07.16 | ₩2,400 | ₩2,400 | ₩1,975 | ₩2,010 | -16.25% | 76.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,715 | ₩3,090 | ₩2,155 | ₩2,355 | -13.26% | 293.3만 |
|---|
| 2026.06.29–2026.07.03 | ₩1,905 | ₩3,290 | ₩1,905 | ₩2,715 | +42.52% | 878.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,035 | ₩2,130 | ₩1,862 | ₩1,934 | -4.96% | 37.1만 |
|---|
| 2026.06.15–2026.06.19 | ₩2,275 | ₩2,450 | ₩2,030 | ₩2,050 | -9.89% | 60.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,110 | ₩2,400 | ₩2,110 | ₩2,275 | +7.82% | 25.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,630 | ₩2,750 | ₩2,110 | ₩2,315 | -11.98% | 68.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,985 | ₩3,010 | ₩2,480 | ₩2,640 | -11.56% | 33.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,310 | ₩3,310 | ₩2,810 | ₩3,060 | -7.55% | 34.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,190 | ₩3,300 | ₩2,865 | ₩3,220 | +0.94% | 50.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,850 | ₩3,940 | ₩3,190 | ₩3,190 | -17.14% | 49.6만 |
|---|
| 2026.04.27–2026.04.30 | ₩3,710 | ₩4,080 | ₩3,710 | ₩3,880 | +4.58% | 47.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,880 | ₩3,960 | ₩3,590 | ₩3,680 | -5.15% | 42.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,010 | ₩4,135 | ₩3,825 | ₩3,880 | -3.24% | 52.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,950 | ₩4,150 | ₩3,810 | ₩4,020 | +1.77% | 75.1만 |
|---|
| 2026.03.30–2026.04.03 | ₩4,380 | ₩4,555 | ₩3,645 | ₩3,835 | -12.44% | 176.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,855 | ₩4,325 | ₩2,725 | ₩4,260 | +49.21% | 272.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,745 | ₩2,870 | ₩2,650 | ₩2,830 | +3.10% | 13만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,730 | ₩2,770 | ₩2,500 | ₩2,745 | +0.55% | 23.2만 |
|---|
| 2026.03.03–2026.03.06 | ₩2,940 | ₩2,940 | ₩2,620 | ₩2,740 | -6.80% | 26.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,860 | ₩3,040 | ₩2,860 | ₩2,960 | +3.50% | 24.9만 |
|---|
| 2026.02.19–2026.02.20 | ₩2,930 | ₩2,945 | ₩2,845 | ₩2,860 | -2.39% | 6.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,880 | ₩2,975 | ₩2,830 | ₩2,935 | +1.91% | 16.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,810 | ₩2,930 | ₩2,740 | ₩2,880 | +2.49% | 17.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,745 | ₩2,875 | ₩2,730 | ₩2,800 | +2.00% | 23.9만 |
|---|
| 2026.01.19–2026.01.23 | ₩2,725 | ₩2,760 | ₩2,670 | ₩2,745 | +0.73% | 17.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,780 | ₩2,805 | ₩2,665 | ₩2,745 | -1.26% | 12.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,900 | ₩2,940 | ₩2,780 | ₩2,800 | -3.45% | 13만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,000 | ₩3,000 | ₩2,880 | ₩2,900 | -3.33% | 6.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,920 | ₩3,000 | ₩2,900 | ₩2,995 | +2.57% | 13만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,860 | ₩2,925 | ₩2,840 | ₩2,900 | +1.40% | 5.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,945 | ₩2,945 | ₩2,850 | ₩2,885 | -2.04% | 6.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,900 | ₩2,950 | ₩2,875 | ₩2,945 | +1.55% | 7.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,815 | ₩2,915 | ₩2,765 | ₩2,900 | +3.02% | 9만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,905 | ₩2,905 | ₩2,750 | ₩2,815 | -3.10% | 8.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,795 | ₩2,935 | ₩2,695 | ₩2,890 | +3.40% | 9.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,850 | ₩2,850 | ₩2,630 | ₩2,795 | -1.93% | 27.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,050 | ₩3,050 | ₩2,785 | ₩2,825 | -7.38% | 23.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,070 | ₩3,100 | ₩3,000 | ₩3,040 | -0.98% | 8.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,990 | ₩3,125 | ₩2,945 | ₩3,085 | +3.18% | 13.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,015 | ₩3,035 | ₩2,985 | ₩2,985 | -1.00% | 2.7만 |
|---|