남해화학 [025860] KOSPI
5,960 원
전일대비:
▲
130
(2.23%)
시가
5,860
고가
6,010
저가
5,840
거래량
191,943
거래대금
1,142 백만
시가총액
2,961 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5,960 | 130 | 2.23% | 5,860 | 6,010 | 5,840 | 191,943 |
| 2026-10-13 | 5,830 | 10 | 0.17% | 5,800 | 5,860 | 5,700 | 199,842 |
| 2026-10-12 | 5,820 | -120 | -2.02% | 5,880 | 5,950 | 5,790 | 223,496 |
| 2026-10-08 | 5,940 | -90 | -1.49% | 6,050 | 6,060 | 5,920 | 161,060 |
| 2026-10-07 | 6,030 | 0 | 0.00% | 6,040 | 6,130 | 6,010 | 124,109 |
| 2026-10-06 | 6,030 | 30 | 0.50% | 6,030 | 6,050 | 5,980 | 130,656 |
| 2026-10-02 | 6,000 | -40 | -0.66% | 6,040 | 6,070 | 5,980 | 147,177 |
| 2026-10-01 | 6,040 | -20 | -0.33% | 6,080 | 6,080 | 5,980 | 140,465 |
| 2026-09-30 | 6,060 | -40 | -0.66% | 6,100 | 6,170 | 6,060 | 181,596 |
| 2026-09-29 | 6,100 | -50 | -0.81% | 6,110 | 6,150 | 5,980 | 244,529 |
| 2026-09-28 | 6,150 | 80 | 1.32% | 6,080 | 6,180 | 6,010 | 137,227 |
| 2026-09-23 | 6,070 | -120 | -1.94% | 6,150 | 6,210 | 6,070 | 273,769 |
| 2026-09-22 | 6,190 | 110 | 1.81% | 6,130 | 6,250 | 6,100 | 255,176 |
| 2026-09-21 | 6,080 | -110 | -1.78% | 6,260 | 6,260 | 6,060 | 143,052 |
| 2026-09-18 | 6,190 | 70 | 1.14% | 6,110 | 6,250 | 6,090 | 223,730 |
| 2026-09-17 | 6,120 | -100 | -1.61% | 6,220 | 6,220 | 6,090 | 161,385 |
| 2026-09-16 | 6,220 | 150 | 2.47% | 6,120 | 6,260 | 6,060 | 262,716 |
| 2026-09-15 | 6,070 | -20 | -0.33% | 6,130 | 6,130 | 6,030 | 151,831 |
| 2026-09-14 | 6,090 | -70 | -1.14% | 6,150 | 6,180 | 6,010 | 281,034 |
| 2026-09-11 | 6,160 | -80 | -1.28% | 6,400 | 6,400 | 6,160 | 354,737 |