남해화학
025860KOSPI6,190원+70 (+1.14%)전일 종가 2026-09-18
52주 위치
5,25012,82012%신고가 대비 -51.72%
- 시가총액
- 3,075억
- PER
- 25.27
- PBR
- 0.56
- EPS(TTM)
- 245원
- BPS
- 11,134원
- 배당수익률
- 1.45%
- 자사주비율
- 3.48%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.6% | -1.6% | -23.5% | -7.1% | -9.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,110 | 6,250 | 6,090 | 6,190 | 70 | +1.14% | 223,730 | 13.85억 |
| 2026-09-17 | 6,220 | 6,220 | 6,090 | 6,120 | -100 | -1.61% | 161,385 | 9.88억 |
| 2026-09-16 | 6,120 | 6,260 | 6,060 | 6,220 | 150 | +2.47% | 262,716 | 16.34억 |
| 2026-09-15 | 6,130 | 6,130 | 6,030 | 6,070 | -20 | -0.33% | 151,831 | 9.22억 |
| 2026-09-14 | 6,150 | 6,180 | 6,010 | 6,090 | -70 | -1.14% | 281,034 | 17.11억 |
| 2026-09-11 | 6,400 | 6,400 | 6,160 | 6,160 | -80 | -1.28% | 354,737 | 21.85억 |
| 2026-09-10 | 6,280 | 6,490 | 6,210 | 6,240 | 30 | +0.48% | 955,786 | 59.64억 |
| 2026-09-09 | 6,160 | 6,310 | 6,140 | 6,210 | 0 | 0.00% | 171,729 | 10.66억 |
| 2026-09-08 | 6,250 | 6,290 | 6,110 | 6,210 | -40 | -0.64% | 450,870 | 28억 |
| 2026-09-07 | 6,360 | 6,360 | 6,200 | 6,250 | -110 | -1.73% | 317,334 | 19.83억 |
| 2026-09-04 | 6,420 | 6,530 | 6,350 | 6,360 | -60 | -0.93% | 275,612 | 17.53억 |
| 2026-09-03 | 6,530 | 6,590 | 6,330 | 6,420 | -90 | -1.38% | 420,801 | 27.02억 |
| 2026-09-02 | 6,500 | 6,600 | 6,370 | 6,510 | 30 | +0.46% | 605,783 | 39.44억 |
| 2026-09-01 | 6,360 | 6,560 | 6,320 | 6,480 | 170 | +2.69% | 625,363 | 40.52억 |
| 2026-08-31 | 6,510 | 6,550 | 6,200 | 6,310 | -120 | -1.87% | 562,370 | 35.49억 |
| 2026-08-28 | 6,060 | 6,510 | 6,010 | 6,430 | 370 | +6.11% | 1,124,684 | 72.32억 |
| 2026-08-27 | 5,990 | 6,150 | 5,970 | 6,060 | 80 | +1.34% | 387,989 | 23.51억 |
| 2026-08-26 | 5,960 | 6,020 | 5,860 | 5,980 | 20 | +0.34% | 167,995 | 10.05억 |
| 2026-08-25 | 5,830 | 5,980 | 5,730 | 5,960 | 110 | +1.88% | 295,706 | 17.62억 |
| 2026-08-24 | 5,860 | 5,940 | 5,790 | 5,850 | -50 | -0.85% | 334,994 | 19.6억 |
| 2026-08-21 | 6,050 | 6,340 | 5,900 | 5,900 | -130 | -2.16% | 1,202,723 | 70.96억 |
| 2026-08-20 | 5,980 | 6,280 | 5,980 | 6,030 | -50 | -0.82% | 974,671 | 58.77억 |
| 2026-08-19 | 5,940 | 6,700 | 5,810 | 6,080 | 160 | +2.70% | 7,400,791 | 450억 |
| 2026-08-18 | 6,160 | 6,200 | 5,910 | 5,920 | 50 | +0.85% | 1,122,141 | 66.43억 |
| 2026-08-14 | 5,800 | 5,880 | 5,790 | 5,870 | 70 | +1.21% | 136,720 | 8.03억 |
| 2026-08-13 | 5,850 | 5,880 | 5,780 | 5,800 | -50 | -0.85% | 230,414 | 13.36억 |
| 2026-08-12 | 5,910 | 5,960 | 5,810 | 5,850 | -70 | -1.18% | 184,120 | 10.77억 |
| 2026-08-11 | 5,880 | 5,970 | 5,840 | 5,920 | 40 | +0.68% | 162,083 | 9.6억 |
| 2026-08-10 | 5,790 | 5,890 | 5,760 | 5,880 | 110 | +1.91% | 232,570 | 13.68억 |
| 2026-08-07 | 5,700 | 5,830 | 5,660 | 5,770 | 80 | +1.41% | 157,357 | 9.08억 |
| 2026-08-06 | 5,690 | 5,740 | 5,600 | 5,690 | -10 | -0.18% | 131,625 | 7.49억 |
| 2026-08-05 | 5,640 | 5,750 | 5,640 | 5,700 | 80 | +1.42% | 208,107 | 11.86억 |
| 2026-08-04 | 5,390 | 5,630 | 5,390 | 5,620 | 230 | +4.27% | 199,511 | 11.21억 |
| 2026-08-03 | 5,420 | 5,530 | 5,310 | 5,390 | -50 | -0.92% | 201,889 | 10.88억 |
| 2026-07-31 | 5,420 | 5,490 | 5,350 | 5,440 | 100 | +1.87% | 309,048 | 16.81억 |
| 2026-07-30 | 5,250 | 5,530 | 5,250 | 5,340 | -20 | -0.37% | 271,044 | 14.47억 |
| 2026-07-29 | 5,500 | 5,610 | 5,290 | 5,360 | -170 | -3.07% | 500,348 | 26.82억 |
| 2026-07-28 | 5,660 | 5,700 | 5,490 | 5,530 | -200 | -3.49% | 453,779 | 25.09억 |
| 2026-07-27 | 5,850 | 5,890 | 5,710 | 5,730 | -190 | -3.21% | 319,175 | 18.29억 |
| 2026-07-24 | 5,990 | 6,200 | 5,850 | 5,920 | -90 | -1.50% | 423,740 | 25.09억 |
| 2026-07-23 | 5,750 | 6,020 | 5,750 | 6,010 | 260 | +4.52% | 332,492 | 19.98억 |
| 2026-07-22 | 5,770 | 5,860 | 5,740 | 5,750 | -10 | -0.17% | 324,180 | 18.64억 |
| 2026-07-21 | 5,800 | 5,870 | 5,650 | 5,760 | -90 | -1.54% | 372,016 | 21.43억 |
| 2026-07-20 | 5,950 | 6,500 | 5,790 | 5,850 | -50 | -0.85% | 2,164,831 | 127억 |
| 2026-07-16 | 5,920 | 6,030 | 5,830 | 5,900 | 0 | 0.00% | 320,088 | 18.89억 |
| 2026-07-15 | 5,930 | 6,040 | 5,860 | 5,900 | -30 | -0.51% | 396,969 | 23.42억 |
| 2026-07-14 | 5,750 | 6,290 | 5,730 | 5,930 | 180 | +3.13% | 1,391,813 | 82.53억 |
| 2026-07-13 | 5,820 | 5,980 | 5,700 | 5,750 | -60 | -1.03% | 367,299 | 21.12억 |
| 2026-07-10 | 5,620 | 5,890 | 5,620 | 5,810 | 190 | +3.38% | 348,912 | 20.27억 |
| 2026-07-09 | 5,560 | 5,740 | 5,560 | 5,620 | -20 | -0.35% | 229,492 | 12.9억 |
| 2026-07-08 | 5,710 | 5,790 | 5,610 | 5,640 | -140 | -2.42% | 233,285 | 13.16억 |
| 2026-07-07 | 5,650 | 5,810 | 5,580 | 5,780 | 90 | +1.58% | 224,891 | 13억 |
| 2026-07-06 | 5,710 | 5,770 | 5,590 | 5,690 | -10 | -0.18% | 174,937 | 9.95억 |
| 2026-07-03 | 5,670 | 5,730 | 5,560 | 5,700 | 30 | +0.53% | 153,611 | 8.76억 |
| 2026-07-02 | 5,730 | 5,790 | 5,650 | 5,670 | -150 | -2.58% | 334,646 | 18.97억 |
| 2026-07-01 | 5,730 | 5,850 | 5,680 | 5,820 | 90 | +1.57% | 146,779 | 8.54억 |
| 2026-06-30 | 5,920 | 5,920 | 5,700 | 5,730 | -110 | -1.88% | 191,226 | 10.96억 |
| 2026-06-29 | 5,500 | 6,010 | 5,500 | 5,840 | 220 | +3.91% | 233,153 | 13.62억 |
| 2026-06-26 | 5,700 | 5,770 | 5,490 | 5,620 | -90 | -1.58% | 447,449 | 25.15억 |
| 2026-06-25 | 5,840 | 5,940 | 5,700 | 5,710 | -180 | -3.06% | 253,799 | 14.49억 |
| 2026-06-24 | 5,720 | 5,930 | 5,720 | 5,890 | 160 | +2.79% | 261,868 | 15.42억 |
| 2026-06-23 | 5,910 | 6,030 | 5,710 | 5,730 | -290 | -4.82% | 416,461 | 23.86억 |
| 2026-06-22 | 6,100 | 6,180 | 5,950 | 6,020 | -130 | -2.11% | 284,385 | 17.12억 |
| 2026-06-19 | 6,230 | 6,260 | 6,060 | 6,150 | -140 | -2.23% | 372,310 | 22.9억 |
| 2026-06-18 | 6,570 | 6,590 | 6,260 | 6,290 | -240 | -3.68% | 328,339 | 20.65억 |
| 2026-06-17 | 6,520 | 6,640 | 6,470 | 6,530 | 0 | 0.00% | 238,694 | 15.59억 |
| 2026-06-16 | 6,490 | 6,580 | 6,410 | 6,530 | 50 | +0.77% | 238,435 | 15.57억 |
| 2026-06-15 | 6,450 | 6,600 | 6,410 | 6,480 | 130 | +2.05% | 372,834 | 24.16억 |
| 2026-06-12 | 6,280 | 6,540 | 6,190 | 6,350 | 120 | +1.93% | 347,874 | 22.09억 |
| 2026-06-11 | 6,170 | 6,250 | 6,040 | 6,230 | 70 | +1.14% | 344,015 | 21.43억 |
| 2026-06-10 | 6,240 | 6,280 | 6,020 | 6,160 | -80 | -1.28% | 1,140 | 702만 |
| 2026-06-09 | 6,190 | 6,380 | 6,130 | 6,240 | 50 | +0.81% | 418,549 | 26.12억 |
| 2026-06-08 | 6,340 | 6,570 | 6,120 | 6,190 | -380 | -5.78% | 583,291 | 36.11억 |
| 2026-06-05 | 6,560 | 6,590 | 6,410 | 6,570 | -20 | -0.30% | 385,291 | 25.31억 |
| 2026-06-04 | 6,450 | 6,800 | 6,450 | 6,590 | -10 | -0.15% | 492,607 | 32.46억 |
| 2026-06-02 | 6,700 | 6,790 | 6,580 | 6,600 | -250 | -3.65% | 592,787 | 39.12억 |
| 2026-06-01 | 7,000 | 7,100 | 6,640 | 6,850 | -150 | -2.14% | 687,625 | 47.1억 |
| 2026-05-29 | 7,180 | 7,270 | 6,900 | 7,000 | -210 | -2.91% | 846,596 | 59.26억 |
| 2026-05-28 | 7,380 | 7,490 | 7,180 | 7,210 | -180 | -2.44% | 845,403 | 60.95억 |
| 2026-05-27 | 7,750 | 7,750 | 7,250 | 7,390 | -370 | -4.77% | 1,100,004 | 81.29억 |
| 2026-05-26 | 7,900 | 7,950 | 7,750 | 7,760 | -190 | -2.39% | 546,040 | 42.37억 |
| 2026-05-22 | 7,910 | 8,100 | 7,850 | 7,950 | 130 | +1.66% | 643,246 | 51.14억 |
| 2026-05-21 | 7,700 | 7,920 | 7,700 | 7,820 | 130 | +1.69% | 552,498 | 43.21억 |
| 2026-05-20 | 7,900 | 7,930 | 7,600 | 7,690 | -280 | -3.51% | 707,063 | 54.37억 |
| 2026-05-19 | 8,070 | 8,230 | 7,830 | 7,970 | -120 | -1.48% | 786,587 | 62.69억 |
| 2026-05-18 | 8,280 | 8,340 | 7,920 | 8,090 | -220 | -2.65% | 920,030 | 74.43억 |
| 2026-05-15 | 9,010 | 9,030 | 8,260 | 8,310 | -690 | -7.67% | 2,325,024 | 193억 |
| 2026-05-14 | 9,150 | 9,150 | 8,860 | 9,000 | -150 | -1.64% | 1,014,540 | 91.31억 |
| 2026-05-13 | 9,120 | 9,600 | 9,120 | 9,150 | 120 | +1.33% | 2,524,280 | 231억 |
| 2026-05-12 | 9,110 | 9,650 | 8,730 | 9,030 | -150 | -1.63% | 4,520,276 | 408억 |
| 2026-05-11 | 9,300 | 9,560 | 9,080 | 9,180 | -120 | -1.29% | 1,975,350 | 181억 |
| 2026-05-08 | 9,630 | 9,720 | 9,280 | 9,300 | -220 | -2.31% | 1,954,342 | 182억 |
| 2026-05-07 | 10,050 | 10,130 | 9,500 | 9,520 | -1,010 | -9.59% | 4,158,731 | 396억 |
| 2026-05-06 | 11,570 | 11,580 | 10,440 | 10,530 | -1,080 | -9.30% | 4,665,674 | 491억 |
| 2026-05-04 | 11,760 | 12,820 | 11,320 | 11,610 | -130 | -1.11% | 16,507,485 | 1,917억 |
| 2026-04-30 | 9,590 | 12,270 | 9,550 | 11,740 | 2,300 | +24.36% | 45,867,078 | 5,385억 |
| 2026-04-29 | 9,320 | 9,510 | 9,200 | 9,440 | 260 | +2.83% | 1,722,514 | 163억 |
| 2026-04-28 | 9,440 | 9,440 | 9,130 | 9,180 | -210 | -2.24% | 981,116 | 90.07억 |
| 2026-04-27 | 9,100 | 9,750 | 9,050 | 9,390 | 310 | +3.41% | 2,608,409 | 245억 |
| 2026-04-24 | 9,150 | 9,340 | 8,960 | 9,080 | 80 | +0.89% | 1,806,629 | 164억 |
| 2026-04-23 | 9,000 | 9,400 | 8,710 | 9,000 | 110 | +1.24% | 4,370,311 | 393억 |
| 2026-04-22 | 8,790 | 9,150 | 8,770 | 8,890 | 270 | +3.13% | 2,662,657 | 237억 |
| 2026-04-21 | 9,040 | 9,040 | 8,610 | 8,620 | -410 | -4.54% | 1,499,235 | 129억 |
| 2026-04-20 | 8,990 | 9,300 | 8,830 | 9,030 | 190 | +2.15% | 3,280,252 | 296억 |
| 2026-04-17 | 8,840 | 9,350 | 8,610 | 8,840 | 20 | +0.23% | 5,614,927 | 496억 |
| 2026-04-16 | 8,900 | 9,040 | 8,700 | 8,820 | -140 | -1.56% | 2,081,948 | 184억 |
| 2026-04-15 | 9,280 | 9,440 | 8,830 | 8,960 | -650 | -6.76% | 3,887,185 | 348억 |
| 2026-04-14 | 9,430 | 10,160 | 9,140 | 9,610 | 220 | +2.34% | 18,578,670 | 1,785억 |
| 2026-04-13 | 8,250 | 9,850 | 7,960 | 9,390 | 1,450 | +18.26% | 32,329,202 | 3,036억 |
| 2026-04-10 | 7,800 | 7,960 | 7,750 | 7,940 | 130 | +1.66% | 664,590 | 52.77억 |
| 2026-04-09 | 7,920 | 7,950 | 7,790 | 7,810 | -10 | -0.13% | 866,746 | 67.69억 |
| 2026-04-08 | 7,800 | 7,950 | 7,700 | 7,820 | -400 | -4.87% | 1,741,892 | 136억 |
| 2026-04-07 | 8,290 | 8,520 | 8,140 | 8,220 | -40 | -0.48% | 1,008,346 | 82.89억 |
| 2026-04-06 | 8,610 | 8,790 | 8,210 | 8,260 | -90 | -1.08% | 2,474,981 | 204억 |
| 2026-04-03 | 7,920 | 8,580 | 7,910 | 8,350 | 370 | +4.64% | 2,375,676 | 198억 |
| 2026-04-02 | 7,940 | 8,300 | 7,800 | 7,980 | 50 | +0.63% | 1,889,561 | 151억 |
| 2026-04-01 | 7,730 | 7,970 | 7,580 | 7,930 | -60 | -0.75% | 1,061,692 | 84.19억 |
| 2026-03-31 | 8,450 | 8,580 | 7,950 | 7,990 | -270 | -3.27% | 1,542,838 | 123억 |
| 2026-03-30 | 8,300 | 8,870 | 8,200 | 8,260 | -180 | -2.13% | 3,913,911 | 323억 |
| 2026-03-27 | 8,560 | 8,600 | 7,910 | 8,440 | — | — | 1,593,731 | 135억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)