Comparing Back to the side-by-side chart ↗
BOE Tech Group (200725.SHE) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.79 | 4.87 | 4.79 | 4.81 | +0.84% | 1,587,460 |
| 2026-10-15 | 4.81 | 4.82 | 4.76 | 4.77 | -2.05% | 3,045,380 |
| 2026-10-14 | 4.89 | 4.90 | 4.85 | 4.87 | -0.61% | 804,300 |
| 2026-10-13 | 4.84 | 4.90 | 4.79 | 4.90 | +1.03% | 1,904,153 |
| 2026-10-12 | 4.85 | 4.86 | 4.82 | 4.85 | -0.21% | 1,120,760 |
| 2026-10-09 | 4.81 | 4.86 | 4.76 | 4.86 | +1.25% | 2,897,955 |
| 2026-10-08 | 4.98 | 5.03 | 4.78 | 4.80 | -3.42% | 3,246,414 |
| 2026-09-30 | 5.00 | 5.06 | 4.94 | 4.97 | -1.00% | 2,758,100 |
| 2026-09-29 | 5.02 | 5.02 | 4.99 | 5.02 | +0.00% | 1,271,220 |
| 2026-09-28 | 5.10 | 5.15 | 4.98 | 5.02 | -1.57% | 3,340,420 |
| 2026-09-24 | 5.09 | 5.13 | 5.03 | 5.10 | -0.20% | 1,840,755 |
| 2026-09-23 | 5.10 | 5.21 | 5.09 | 5.11 | +0.39% | 1,933,700 |
| 2026-09-22 | 5.22 | 5.24 | 5.04 | 5.09 | -1.74% | 3,290,982 |
| 2026-09-21 | 5.18 | 5.23 | 5.14 | 5.18 | -0.96% | 3,308,379 |
| 2026-09-18 | 4.99 | 5.23 | 4.98 | 5.23 | +5.02% | 7,208,904 |
| 2026-09-17 | 4.85 | 5.04 | 4.85 | 4.98 | +2.26% | 3,419,018 |
| 2026-09-16 | 4.75 | 4.89 | 4.75 | 4.87 | +2.53% | 2,209,563 |
| 2026-09-15 | 4.75 | 4.78 | 4.73 | 4.75 | -0.21% | 2,279,100 |
| 2026-09-14 | 4.75 | 4.77 | 4.73 | 4.76 | +0.00% | 1,682,520 |
| 2026-09-11 | 4.72 | 4.76 | 4.70 | 4.76 | +0.63% | 3,226,580 |
| 2026-09-10 | 4.74 | 4.75 | 4.72 | 4.73 | -0.42% | 957,310 |
| 2026-09-09 | 4.70 | 4.76 | 4.69 | 4.75 | +1.28% | 4,202,340 |
| 2026-09-08 | 4.78 | 4.78 | 4.65 | 4.69 | -1.68% | 4,028,820 |
| 2026-09-07 | 4.75 | 4.81 | 4.75 | 4.77 | +0.42% | 1,679,560 |
| 2026-09-04 | 4.84 | 4.90 | 4.75 | 4.75 | -1.86% | 3,800,460 |
| 2026-09-03 | 4.91 | 4.95 | 4.82 | 4.84 | -1.02% | 2,489,413 |
| 2026-09-02 | 4.98 | 4.98 | 4.89 | 4.89 | -2.20% | 2,244,200 |
| 2026-09-01 | 5.10 | 5.10 | 4.97 | 5.00 | -1.96% | 2,770,849 |
| 2026-08-31 | 5.05 | 5.10 | 5.01 | 5.10 | +0.79% | 1,484,100 |
| 2026-08-28 | 5.10 | 5.13 | 5.06 | 5.06 | -0.78% | 1,368,659 |
| 2026-08-27 | 4.98 | 5.12 | 4.98 | 5.10 | +2.62% | 2,653,619 |
| 2026-08-26 | 5.07 | 5.08 | 4.95 | 4.97 | -1.97% | 2,402,910 |
| 2026-08-25 | 5.01 | 5.08 | 4.98 | 5.07 | +0.40% | 1,824,591 |
| 2026-08-24 | 5.15 | 5.17 | 5.02 | 5.05 | -1.94% | 2,750,469 |
| 2026-08-21 | 5.12 | 5.18 | 5.11 | 5.15 | +0.00% | 1,615,852 |
| 2026-08-20 | 5.16 | 5.19 | 5.12 | 5.15 | +0.19% | 1,373,476 |
| 2026-08-19 | 5.23 | 5.26 | 5.11 | 5.14 | -3.20% | 4,329,180 |
| 2026-08-18 | 5.27 | 5.32 | 5.23 | 5.31 | +1.34% | 4,241,768 |
| 2026-08-17 | 5.12 | 5.26 | 5.12 | 5.24 | +1.95% | 3,851,031 |
| 2026-08-14 | 5.14 | 5.15 | 5.11 | 5.14 | +0.00% | 702,890 |
| 2026-08-13 | 5.15 | 5.22 | 5.12 | 5.14 | +0.39% | 2,399,386 |
| 2026-08-12 | 5.10 | 5.14 | 5.09 | 5.12 | +0.00% | 1,164,825 |
| 2026-08-11 | 5.11 | 5.17 | 5.08 | 5.12 | +0.00% | 1,451,193 |
| 2026-08-10 | 5.24 | 5.26 | 5.07 | 5.12 | -1.54% | 3,446,224 |
| 2026-08-07 | 5.13 | 5.24 | 5.06 | 5.20 | +1.56% | 4,138,415 |
| 2026-08-06 | 5.06 | 5.15 | 5.03 | 5.12 | +0.39% | 2,555,981 |
| 2026-08-05 | 4.98 | 5.15 | 4.96 | 5.10 | +2.62% | 5,261,191 |
| 2026-08-04 | 4.90 | 4.98 | 4.90 | 4.97 | +2.26% | 3,900,140 |
| 2026-08-03 | 4.86 | 4.91 | 4.83 | 4.86 | -0.41% | 1,089,460 |
| 2026-07-31 | 4.93 | 4.97 | 4.87 | 4.88 | +1.88% | 4,130,740 |
| 2026-07-30 | 4.84 | 4.86 | 4.76 | 4.79 | -1.64% | 4,247,340 |
| 2026-07-29 | 4.81 | 4.90 | 4.79 | 4.87 | +1.25% | 3,095,280 |
| 2026-07-28 | 4.90 | 4.94 | 4.79 | 4.81 | -2.83% | 4,035,640 |
| 2026-07-27 | 4.90 | 4.97 | 4.88 | 4.95 | +0.81% | 1,560,120 |
| 2026-07-24 | 4.93 | 4.95 | 4.89 | 4.91 | -1.21% | 1,480,255 |
| 2026-07-23 | 4.88 | 5.00 | 4.87 | 4.97 | +1.64% | 2,943,130 |
| 2026-07-22 | 4.96 | 5.03 | 4.85 | 4.89 | -2.40% | 4,376,915 |
| 2026-07-21 | 4.74 | 5.01 | 4.72 | 5.01 | +5.47% | 7,954,170 |
| 2026-07-20 | 4.78 | 4.81 | 4.67 | 4.75 | +0.21% | 7,365,335 |
| 2026-07-17 | 4.74 | 4.80 | 4.65 | 4.74 | +0.00% | 8,021,585 |
| 2026-07-16 | 4.81 | 4.90 | 4.70 | 4.74 | -1.86% | 6,902,448 |
| 2026-07-15 | 4.99 | 5.03 | 4.81 | 4.83 | -3.01% | 5,407,170 |
| 2026-07-14 | 4.80 | 5.02 | 4.79 | 4.98 | +3.75% | 6,156,099 |
| 2026-07-13 | 5.02 | 5.09 | 4.80 | 4.80 | -6.25% | 8,946,996 |
| 2026-07-10 | 5.39 | 5.47 | 5.11 | 5.12 | -4.83% | 6,481,178 |
| 2026-07-09 | 5.12 | 5.39 | 5.10 | 5.38 | +5.70% | 8,256,021 |
| 2026-07-08 | 4.93 | 5.14 | 4.82 | 5.09 | +3.67% | 6,568,342 |
| 2026-07-07 | 4.85 | 4.98 | 4.80 | 4.91 | +1.03% | 5,444,602 |
| 2026-07-06 | 5.34 | 5.39 | 4.86 | 4.86 | -9.50% | 13,025,911 |
| 2026-07-03 | 5.64 | 5.76 | 5.37 | 5.37 | -7.09% | 9,484,070 |
| 2026-07-02 | 5.76 | 6.11 | 5.40 | 5.78 | -3.67% | 14,910,360 |
| 2026-07-01 | 5.96 | 6.12 | 5.86 | 6.00 | +0.67% | 8,238,250 |
| 2026-06-30 | 5.59 | 6.00 | 5.59 | 5.96 | +7.78% | 11,605,797 |
| 2026-06-29 | 5.40 | 5.58 | 5.37 | 5.53 | +2.03% | 8,388,728 |
| 2026-06-26 | 5.37 | 5.66 | 5.32 | 5.42 | +0.93% | 13,100,634 |
| 2026-06-25 | 5.13 | 5.41 | 5.13 | 5.37 | +5.50% | 9,426,661 |
| 2026-06-24 | 4.97 | 5.11 | 4.94 | 5.09 | +2.62% | 6,121,100 |
| 2026-06-23 | 5.04 | 5.06 | 4.87 | 4.96 | -1.00% | 5,256,183 |
| 2026-06-22 | 4.83 | 5.09 | 4.83 | 5.01 | +4.81% | 7,972,812 |
| 2026-06-18 | 4.86 | 4.99 | 4.78 | 4.78 | -2.85% | 9,264,222 |
| 2026-06-17 | 4.70 | 4.94 | 4.68 | 4.92 | +4.46% | 19,293,811 |
| 2026-06-16 | 4.67 | 4.75 | 4.66 | 4.71 | +0.86% | 4,243,976 |
| 2026-06-15 | 4.60 | 4.70 | 4.60 | 4.67 | +2.41% | 4,402,098 |
| 2026-06-12 | 4.69 | 4.70 | 4.50 | 4.56 | -1.51% | 6,753,542 |
| 2026-06-11 | 4.66 | 4.69 | 4.60 | 4.63 | -1.28% | 5,198,672 |
| 2026-06-10 | 4.74 | 4.76 | 4.66 | 4.69 | -1.47% | 8,232,443 |
| 2026-06-09 | 4.75 | 4.79 | 4.72 | 4.76 | +0.63% | 4,727,073 |
| 2026-06-08 | 4.72 | 4.80 | 4.71 | 4.73 | -0.84% | 9,168,472 |
| 2026-06-05 | 4.73 | 4.82 | 4.65 | 4.77 | +0.63% | 41,269,812 |
| 2026-06-04 | 4.66 | 4.77 | 4.66 | 4.74 | +1.94% | 13,342,889 |
| 2026-06-03 | 4.57 | 4.70 | 4.56 | 4.65 | +2.20% | 18,939,472 |
| 2026-06-02 | 4.33 | 4.61 | 4.32 | 4.55 | +5.32% | 37,030,691 |
| 2026-06-01 | 4.27 | 4.39 | 4.25 | 4.32 | +2.13% | 5,195,860 |
| 2026-05-29 | 4.46 | 4.47 | 4.20 | 4.23 | -3.42% | 13,466,427 |
| 2026-05-28 | 4.23 | 4.49 | 4.22 | 4.38 | +3.30% | 14,234,712 |
| 2026-05-27 | 4.40 | 4.46 | 4.18 | 4.24 | -3.64% | 10,581,988 |
| 2026-05-26 | 4.21 | 4.47 | 4.19 | 4.40 | +4.02% | 14,024,538 |
| 2026-05-25 | 4.23 | 4.27 | 4.15 | 4.23 | -0.24% | 6,577,598 |
| 2026-05-22 | 4.15 | 4.28 | 4.04 | 4.24 | +1.19% | 14,171,335 |
| 2026-05-21 | 4.17 | 4.28 | 4.15 | 4.19 | +6.62% | 22,094,033 |
| 2026-05-20 | 3.93 | 3.94 | 3.88 | 3.93 | +0.26% | 1,311,264 |
| 2026-05-19 | 3.90 | 3.94 | 3.89 | 3.92 | +0.77% | 2,236,220 |
| 2026-05-18 | 3.83 | 3.92 | 3.81 | 3.89 | +1.83% | 2,094,287 |
| 2026-05-15 | 3.85 | 3.85 | 3.81 | 3.82 | -0.52% | 993,200 |
| 2026-05-14 | 3.81 | 3.86 | 3.81 | 3.84 | +0.79% | 2,922,000 |
| 2026-05-13 | 3.86 | 3.86 | 3.77 | 3.81 | -1.30% | 5,292,800 |
| 2026-05-12 | 3.93 | 3.93 | 3.83 | 3.86 | -1.78% | 4,319,900 |
| 2026-05-11 | 3.93 | 3.94 | 3.91 | 3.93 | +0.26% | 1,550,880 |
| 2026-05-08 | 3.94 | 3.98 | 3.91 | 3.92 | -0.76% | 1,792,130 |
| 2026-05-07 | 3.91 | 3.98 | 3.91 | 3.95 | +1.02% | 2,696,646 |
| 2026-05-06 | 3.89 | 3.91 | 3.84 | 3.91 | +0.51% | 3,538,522 |
| 2026-04-30 | 3.95 | 3.96 | 3.89 | 3.89 | -1.52% | 2,349,020 |
| 2026-04-29 | 3.95 | 3.96 | 3.92 | 3.95 | +0.51% | 1,440,716 |
| 2026-04-28 | 3.99 | 3.99 | 3.90 | 3.93 | -1.50% | 3,118,200 |
| 2026-04-27 | 3.99 | 4.00 | 3.97 | 3.99 | +1.01% | 1,805,061 |
| 2026-04-24 | 3.95 | 3.97 | 3.90 | 3.95 | +0.00% | 2,477,993 |
| 2026-04-23 | 4.00 | 4.03 | 3.90 | 3.95 | -1.00% | 3,667,222 |
| 2026-04-22 | 3.96 | 4.00 | 3.95 | 3.99 | +0.76% | 3,447,136 |
| 2026-04-21 | 3.92 | 3.98 | 3.90 | 3.96 | +0.76% | 5,061,717 |
| 2026-04-20 | 3.85 | 3.94 | 3.85 | 3.93 | +2.61% | 4,413,961 |
| 2026-04-17 | 3.86 | 3.86 | 3.81 | 3.83 | -0.78% | 2,367,800 |
| 2026-04-16 | 3.74 | 3.86 | 3.74 | 3.86 | +4.32% | 6,195,713 |
| 2026-04-15 | 3.81 | 3.82 | 3.69 | 3.70 | -2.63% | 5,988,126 |
| 2026-04-14 | 3.91 | 3.96 | 3.77 | 3.80 | -2.31% | 6,885,647 |
| 2026-04-13 | 3.79 | 3.90 | 3.79 | 3.89 | +2.91% | 7,102,713 |
| 2026-04-10 | 3.68 | 3.79 | 3.68 | 3.78 | +3.00% | 6,006,274 |
| 2026-04-09 | 3.68 | 3.68 | 3.63 | 3.67 | -0.27% | 2,817,056 |
| 2026-04-08 | 3.64 | 3.69 | 3.61 | 3.68 | +1.66% | 7,999,878 |
| 2026-04-07 | 3.51 | 3.62 | 3.50 | 3.62 | +3.72% | 8,444,210 |
| 2026-04-03 | 3.48 | 3.51 | 3.47 | 3.49 | +0.87% | 4,230,522 |
| 2026-04-02 | 3.55 | 3.56 | 3.40 | 3.46 | +1.76% | 13,045,259 |
| 2026-04-01 | 3.40 | 3.40 | 3.30 | 3.40 | +10.03% | 27,902,334 |
| 2026-03-31 | 3.04 | 3.11 | 3.03 | 3.09 | +1.64% | 2,227,740 |
| 2026-03-30 | 3.00 | 3.05 | 3.00 | 3.04 | +0.00% | 955,174 |
| 2026-03-27 | 3.04 | 3.08 | 3.01 | 3.04 | -0.33% | 1,124,154 |
| 2026-03-26 | 3.09 | 3.10 | 3.02 | 3.05 | -0.97% | 1,119,500 |
| 2026-03-25 | 3.04 | 3.10 | 3.04 | 3.08 | +1.32% | 1,428,620 |
| 2026-03-24 | 3.01 | 3.04 | 2.98 | 3.04 | +2.36% | 2,161,014 |
| 2026-03-23 | 3.09 | 3.10 | 2.96 | 2.97 | -4.81% | 3,947,120 |
| 2026-03-20 | 3.13 | 3.17 | 3.11 | 3.12 | -0.95% | 3,397,802 |
| 2026-03-19 | 3.20 | 3.20 | 3.12 | 3.15 | -1.87% | 2,520,360 |
| 2026-03-18 | 3.22 | 3.23 | 3.19 | 3.21 | -0.31% | 2,063,380 |
| 2026-03-17 | 3.24 | 3.26 | 3.21 | 3.22 | -0.62% | 1,522,700 |
| 2026-03-16 | 3.29 | 3.29 | 3.22 | 3.24 | -1.52% | 2,190,628 |
| 2026-03-13 | 3.30 | 3.30 | 3.28 | 3.29 | -0.30% | 701,400 |
| 2026-03-12 | 3.31 | 3.32 | 3.28 | 3.30 | -0.30% | 1,085,035 |
| 2026-03-11 | 3.31 | 3.31 | 3.29 | 3.31 | +0.00% | 1,269,580 |
| 2026-03-10 | 3.30 | 3.32 | 3.29 | 3.31 | +0.91% | 886,929 |
| 2026-03-09 | 3.29 | 3.29 | 3.25 | 3.28 | -1.20% | 2,003,800 |
| 2026-03-06 | 3.32 | 3.32 | 3.28 | 3.32 | +0.00% | 1,329,591 |
| 2026-03-05 | 3.24 | 3.33 | 3.24 | 3.32 | +2.79% | 3,514,439 |
| 2026-03-04 | 3.18 | 3.25 | 3.17 | 3.23 | +0.94% | 1,794,796 |
| 2026-03-03 | 3.32 | 3.34 | 3.19 | 3.20 | -3.61% | 4,537,992 |
| 2026-03-02 | 3.28 | 3.35 | 3.27 | 3.32 | +0.61% | 3,469,460 |
| 2026-02-27 | 3.26 | 3.33 | 3.26 | 3.30 | +1.23% | 3,978,843 |
| 2026-02-26 | 3.25 | 3.28 | 3.22 | 3.26 | +0.00% | 1,265,343 |
| 2026-02-25 | 3.28 | 3.29 | 3.24 | 3.26 | -0.31% | 2,701,920 |
| 2026-02-24 | 3.24 | 3.27 | 3.24 | 3.27 | +0.93% | 1,192,800 |
| 2026-02-13 | 3.22 | 3.24 | 3.18 | 3.24 | +0.31% | 1,436,983 |
| 2026-02-12 | 3.21 | 3.23 | 3.17 | 3.23 | +0.94% | 1,993,008 |
| 2026-02-11 | 3.21 | 3.22 | 3.18 | 3.20 | -0.31% | 548,700 |
| 2026-02-10 | 3.24 | 3.24 | 3.19 | 3.21 | -0.93% | 1,029,280 |
| 2026-02-09 | 3.20 | 3.25 | 3.19 | 3.24 | +1.57% | 1,506,172 |
| 2026-02-06 | 3.16 | 3.21 | 3.15 | 3.19 | +0.95% | 986,739 |
| 2026-02-05 | 3.19 | 3.21 | 3.15 | 3.16 | -1.86% | 1,781,559 |
| 2026-02-04 | 3.20 | 3.24 | 3.17 | 3.22 | +0.00% | 1,434,798 |
| 2026-02-03 | 3.14 | 3.23 | 3.14 | 3.22 | +3.87% | 2,223,580 |
| 2026-02-02 | 3.15 | 3.20 | 3.10 | 3.10 | -2.82% | 3,035,486 |
| 2026-01-30 | 3.25 | 3.25 | 3.15 | 3.19 | -1.54% | 3,479,795 |
| 2026-01-29 | 3.31 | 3.32 | 3.20 | 3.24 | -2.11% | 3,863,478 |
| 2026-01-28 | 3.28 | 3.33 | 3.25 | 3.31 | +1.53% | 3,617,701 |
| 2026-01-27 | 3.21 | 3.27 | 3.21 | 3.26 | +1.24% | 2,689,570 |
| 2026-01-26 | 3.20 | 3.26 | 3.20 | 3.22 | +0.94% | 2,339,236 |
| 2026-01-23 | 3.11 | 3.20 | 3.09 | 3.19 | +2.57% | 2,599,949 |
| 2026-01-22 | 3.18 | 3.20 | 3.06 | 3.11 | -2.20% | 3,513,120 |
| 2026-01-21 | 3.24 | 3.26 | 3.13 | 3.18 | -1.55% | 3,819,577 |
| 2026-01-20 | 3.26 | 3.27 | 3.22 | 3.23 | -1.52% | 2,974,956 |
| 2026-01-19 | 3.18 | 3.28 | 3.18 | 3.28 | +3.14% | 4,668,732 |
| 2026-01-16 | 3.18 | 3.23 | 3.17 | 3.18 | -0.31% | 3,298,834 |
| 2026-01-15 | 3.16 | 3.23 | 3.06 | 3.19 | +0.63% | 5,064,097 |
| 2026-01-14 | 3.06 | 3.24 | 3.06 | 3.17 | +3.93% | 12,486,531 |
| 2026-01-13 | 3.09 | 3.09 | 3.05 | 3.05 | -0.97% | 3,816,012 |
| 2026-01-12 | 3.01 | 3.09 | 3.01 | 3.08 | +2.33% | 5,012,072 |
| 2026-01-09 | 2.99 | 3.03 | 2.99 | 3.01 | +0.67% | 2,702,754 |
| 2026-01-08 | 2.95 | 3.02 | 2.94 | 2.99 | +1.70% | 3,637,750 |
| 2026-01-07 | 3.00 | 3.00 | 2.94 | 2.94 | -2.00% | 1,680,674 |
| 2026-01-06 | 2.92 | 3.02 | 2.92 | 3.00 | +2.74% | 5,488,151 |
| 2026-01-05 | 2.89 | 2.94 | 2.89 | 2.92 | +1.04% | 1,370,054 |
| 2025-12-31 | 2.87 | 2.90 | 2.86 | 2.89 | +0.70% | 642,375 |
| 2025-12-30 | 2.88 | 2.89 | 2.85 | 2.87 | -0.35% | 770,600 |
| 2025-12-29 | 2.84 | 2.89 | 2.84 | 2.88 | +1.41% | 1,335,344 |
| 2025-12-26 | 2.85 | 2.85 | 2.83 | 2.84 | -0.35% | 368,017 |
| 2025-12-25 | 2.83 | 2.85 | 2.83 | 2.85 | +0.35% | 360,500 |
| 2025-12-24 | 2.82 | 2.85 | 2.82 | 2.84 | +0.35% | 415,305 |
| 2025-12-23 | 2.84 | 2.85 | 2.82 | 2.83 | -0.35% | 646,800 |
| 2025-12-22 | 2.81 | 2.84 | 2.81 | 2.84 | +1.07% | 602,400 |
| 2025-12-19 | 2.81 | 2.84 | 2.81 | 2.81 | +0.00% | 1,303,281 |
| 2025-12-18 | 2.82 | 2.83 | 2.80 | 2.81 | -0.35% | 1,038,154 |
| 2025-12-17 | 2.81 | 2.84 | 2.80 | 2.82 | +0.36% | 967,843 |
| 2025-12-16 | 2.83 | 2.84 | 2.78 | 2.81 | -1.06% | 870,066 |
| 2025-12-15 | 2.88 | 2.88 | 2.83 | 2.84 | -1.39% | 706,023 |
| 2025-12-12 | 2.86 | 2.89 | 2.86 | 2.88 | +0.35% | 435,886 |
| 2025-12-11 | 2.89 | 2.90 | 2.85 | 2.87 | -0.69% | 829,979 |
| 2025-12-10 | 2.87 | 2.90 | 2.87 | 2.89 | +0.00% | 602,800 |
| 2025-12-09 | 2.92 | 2.92 | 2.87 | 2.89 | -1.37% | 847,387 |
| 2025-12-08 | 2.95 | 2.97 | 2.92 | 2.93 | -0.68% | 789,351 |
| 2025-12-05 | 2.88 | 2.95 | 2.88 | 2.95 | +1.72% | 2,316,857 |
| 2025-12-04 | 2.88 | 2.90 | 2.87 | 2.90 | +0.69% | 504,530 |
| 2025-12-03 | 2.81 | 2.93 | 2.81 | 2.88 | +2.13% | 2,419,951 |
| 2025-12-02 | 2.83 | 2.83 | 2.81 | 2.82 | -0.70% | 139,966 |
| 2025-12-01 | 2.82 | 2.84 | 2.81 | 2.84 | +1.07% | 1,006,200 |
| 2025-11-28 | 2.78 | 2.82 | 2.77 | 2.81 | +1.08% | 522,160 |
| 2025-11-27 | 2.82 | 2.82 | 2.78 | 2.78 | -0.71% | 346,300 |
| 2025-11-26 | 2.80 | 2.82 | 2.79 | 2.80 | +0.36% | 501,080 |
| 2025-11-25 | 2.76 | 2.80 | 2.76 | 2.79 | +1.09% | 486,200 |
| 2025-11-24 | 2.73 | 2.76 | 2.72 | 2.76 | +1.10% | 1,046,889 |
| 2025-11-21 | 2.81 | 2.81 | 2.72 | 2.73 | -3.19% | 1,795,040 |
| 2025-11-20 | 2.83 | 2.84 | 2.81 | 2.82 | +0.00% | 762,800 |
| 2025-11-19 | 2.88 | 2.88 | 2.80 | 2.82 | -1.74% | 1,590,320 |
| 2025-11-18 | 2.91 | 2.91 | 2.86 | 2.87 | -1.37% | 865,620 |
| 2025-11-17 | 2.94 | 2.94 | 2.88 | 2.91 | -1.02% | 1,156,463 |
| 2025-11-14 | 2.94 | 2.94 | 2.92 | 2.94 | +0.00% | 463,321 |
| 2025-11-13 | 2.92 | 2.94 | 2.92 | 2.94 | +0.00% | 240,220 |
| 2025-11-12 | 2.95 | 2.96 | 2.92 | 2.94 | -0.34% | 895,652 |
| 2025-11-11 | 2.95 | 2.96 | 2.93 | 2.95 | +0.34% | 1,461,000 |
| 2025-11-10 | 2.87 | 2.98 | 2.87 | 2.94 | +2.44% | 2,854,220 |
| 2025-11-07 | 2.85 | 2.87 | 2.85 | 2.87 | +0.00% | 807,391 |
| 2025-11-06 | 2.86 | 2.87 | 2.85 | 2.87 | +0.35% | 466,523 |
| 2025-11-05 | 2.83 | 2.86 | 2.83 | 2.86 | +0.70% | 890,395 |
| 2025-11-04 | 2.89 | 2.89 | 2.83 | 2.84 | -1.73% | 1,411,900 |
| 2025-11-03 | 2.88 | 2.89 | 2.86 | 2.89 | +0.70% | 665,760 |
| 2025-10-31 | 2.89 | 2.89 | 2.85 | 2.87 | -0.69% | 1,111,300 |
| 2025-10-30 | 2.94 | 2.94 | 2.87 | 2.89 | -0.69% | 1,765,940 |
| 2025-10-29 | 2.93 | 2.93 | 2.87 | 2.91 | -0.68% | 2,432,200 |
| 2025-10-28 | 2.92 | 2.94 | 2.92 | 2.93 | +0.34% | 541,300 |
| 2025-10-27 | 2.93 | 2.95 | 2.92 | 2.92 | +0.00% | 1,454,938 |
| 2025-10-24 | 2.93 | 2.95 | 2.88 | 2.92 | -0.34% | 2,474,733 |
| 2025-10-23 | 2.93 | 2.94 | 2.91 | 2.93 | -0.34% | 1,365,673 |
| 2025-10-22 | 2.94 | 2.95 | 2.93 | 2.94 | -0.34% | 682,367 |
| 2025-10-21 | 2.94 | 2.97 | 2.93 | 2.95 | +0.34% | 1,211,500 |
| 2025-10-20 | 2.95 | 2.98 | 2.92 | 2.94 | -0.34% | 1,342,700 |
| 2025-10-17 | 3.00 | 3.00 | 2.88 | 2.95 | -1.67% | 2,312,850 |
| 2025-10-16 | 3.01 | 3.01 | 2.98 | 3.00 | -0.33% | 800,500 |
| 2025-10-15 | 2.99 | 3.02 | 2.95 | 3.01 | +0.33% | 2,875,640 |
| 2025-10-14 | 3.05 | 3.06 | 2.99 | 3.00 | -1.64% | 1,485,980 |
| 2025-10-13 | 2.97 | 3.06 | 2.96 | 3.05 | +0.33% | 2,115,980 |
| 2025-10-10 | 3.06 | 3.06 | 3.02 | 3.04 | -0.65% | 1,364,320 |
| 2025-10-09 | 2.98 | 3.07 | 2.98 | 3.06 | +2.34% | 4,859,583 |
| 2025-09-30 | 2.99 | 3.00 | 2.98 | 2.99 | +0.00% | 1,171,340 |
| 2025-09-29 | 2.97 | 2.99 | 2.94 | 2.99 | +0.67% | 1,428,122 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+19.17%). 가장 약한 달: 7월 (-8.00%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
BOE Tech Group (200725.SHE)의 최근 종가는 얼마입니까?
2026-10-16 기준 4.81. Closelook 데이터 레이크의 일별 가격 기록 기준.
200725.SHE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 6.12, 최저 2.72 (2026-10-16 기준).
BOE Tech Group이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 200725.SHE의 가장 강한 달은 6월(평균 +19.17%), 가장 약한 달은 7월(평균 -8.00%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.