남해화학 [025860] KOSPI
5,850 원
전일대비:
▼
50
(-0.85%)
시가
5,860
고가
5,940
저가
5,790
거래량
334,994
거래대금
1,956 백만
시가총액
2,906 억
52주 최고
12,820
52주 최저
5,250
📈 주가 차트 (최근 20일)
남해화학
025860
120봉
💬 남해화학 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,850 | -50 | -0.85% | 5,860 | 5,940 | 5,790 | 334,994 |
| 2026-08-21 | 5,900 | -130 | -2.16% | 6,050 | 6,340 | 5,900 | 1,202,723 |
| 2026-08-20 | 6,030 | -50 | -0.82% | 5,980 | 6,280 | 5,980 | 974,671 |
| 2026-08-19 | 6,080 | 160 | 2.70% | 5,940 | 6,700 | 5,810 | 7,400,791 |
| 2026-08-18 | 5,920 | 50 | 0.85% | 6,160 | 6,200 | 5,910 | 1,122,141 |
| 2026-08-14 | 5,870 | 70 | 1.21% | 5,800 | 5,880 | 5,790 | 136,720 |
| 2026-08-13 | 5,800 | -50 | -0.85% | 5,850 | 5,880 | 5,780 | 230,414 |
| 2026-08-12 | 5,850 | -70 | -1.18% | 5,910 | 5,960 | 5,810 | 184,120 |
| 2026-08-11 | 5,920 | 40 | 0.68% | 5,880 | 5,970 | 5,840 | 162,083 |
| 2026-08-10 | 5,880 | 110 | 1.91% | 5,790 | 5,890 | 5,760 | 232,570 |
| 2026-08-07 | 5,770 | 80 | 1.41% | 5,700 | 5,830 | 5,660 | 157,357 |
| 2026-08-06 | 5,690 | -10 | -0.18% | 5,690 | 5,740 | 5,600 | 131,625 |
| 2026-08-05 | 5,700 | 80 | 1.42% | 5,640 | 5,750 | 5,640 | 208,107 |
| 2026-08-04 | 5,620 | 230 | 4.27% | 5,390 | 5,630 | 5,390 | 199,511 |
| 2026-08-03 | 5,390 | -50 | -0.92% | 5,420 | 5,530 | 5,310 | 201,889 |
| 2026-07-31 | 5,440 | 100 | 1.87% | 5,420 | 5,490 | 5,350 | 309,048 |
| 2026-07-30 | 5,340 | -20 | -0.37% | 5,250 | 5,530 | 5,250 | 271,044 |
| 2026-07-29 | 5,360 | -170 | -3.07% | 5,500 | 5,610 | 5,290 | 500,348 |
| 2026-07-28 | 5,530 | -200 | -3.49% | 5,660 | 5,700 | 5,490 | 453,779 |
| 2026-07-27 | 5,730 | -190 | -3.21% | 5,850 | 5,890 | 5,710 | 319,175 |