대한유화 [006650] KOSPI
80,300 원
전일대비:
▼
1,300
(-1.59%)
시가
81,500
고가
81,500
저가
79,300
거래량
28,699
거래대금
2,304 백만
시가총액
5,220 억
52주 최고
202,500
52주 최저
79,300
📈 주가 차트 (최근 20일)
대한유화
006650
120봉
💬 대한유화 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 80,300 | -1,300 | -1.59% | 81,500 | 81,500 | 79,300 | 28,699 |
| 2026-08-20 | 81,600 | -400 | -0.49% | 83,800 | 85,000 | 81,300 | 26,156 |
| 2026-08-19 | 82,000 | -4,400 | -5.09% | 83,900 | 84,000 | 81,300 | 21,794 |
| 2026-08-18 | 86,400 | -5,000 | -5.47% | 90,500 | 91,400 | 85,200 | 41,585 |
| 2026-08-14 | 91,400 | 2,900 | 3.28% | 89,000 | 92,600 | 88,900 | 30,156 |
| 2026-08-13 | 88,500 | -700 | -0.78% | 89,500 | 90,700 | 88,200 | 57,963 |
| 2026-08-12 | 89,200 | -700 | -0.78% | 90,200 | 90,400 | 88,300 | 29,522 |
| 2026-08-11 | 89,900 | -1,700 | -1.86% | 90,800 | 92,200 | 89,600 | 27,555 |
| 2026-08-10 | 91,600 | -2,100 | -2.24% | 93,300 | 93,300 | 89,400 | 55,960 |
| 2026-08-07 | 93,700 | 2,600 | 2.85% | 91,900 | 93,700 | 90,400 | 29,149 |
| 2026-08-06 | 91,100 | 1,200 | 1.33% | 89,800 | 91,100 | 88,700 | 33,029 |
| 2026-08-05 | 89,900 | 200 | 0.22% | 91,100 | 93,300 | 88,900 | 31,356 |
| 2026-08-04 | 89,700 | 3,100 | 3.58% | 86,600 | 89,800 | 85,600 | 33,705 |
| 2026-08-03 | 86,600 | 1,100 | 1.29% | 84,600 | 87,500 | 83,900 | 37,191 |
| 2026-07-31 | 85,500 | -3,800 | -4.26% | 90,500 | 90,900 | 82,000 | 71,662 |
| 2026-07-30 | 89,300 | 3,100 | 3.60% | 82,700 | 92,000 | 82,700 | 34,066 |
| 2026-07-29 | 86,200 | -5,200 | -5.69% | 91,500 | 92,900 | 82,800 | 33,465 |
| 2026-07-28 | 91,400 | -5,600 | -5.77% | 95,400 | 95,600 | 89,600 | 23,797 |
| 2026-07-27 | 97,000 | -2,700 | -2.71% | 100,600 | 101,200 | 96,200 | 18,017 |
| 2026-07-24 | 99,700 | -3,300 | -3.20% | 101,000 | 102,700 | 98,100 | 14,941 |