대한화섬 (003830)

003830
🏛️ 대한민국 →
114,500.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 105,100.00 105,800.00 104,400.00 105,700.00 0.0M
2023-12-27 105,000.00 105,600.00 105,000.00 105,100.00 0.0M
2023-12-26 105,500.00 105,700.00 104,500.00 105,400.00 0.0M
2023-12-22 104,800.00 105,900.00 104,600.00 105,800.00 0.0M
2023-12-21 104,600.00 104,800.00 104,000.00 104,800.00 0.0M
2023-12-20 104,000.00 104,600.00 102,900.00 104,300.00 0.0M
2023-12-19 103,200.00 103,600.00 102,400.00 103,500.00 0.0M
2023-12-18 102,200.00 103,500.00 101,900.00 103,200.00 0.0M
2023-12-15 102,500.00 103,000.00 101,900.00 103,000.00 0.0M
2023-12-14 103,200.00 103,800.00 102,200.00 102,400.00 0.0M
2023-12-13 103,800.00 104,100.00 102,100.00 103,200.00 0.0M
2023-12-12 104,600.00 104,700.00 103,400.00 104,200.00 0.0M
2023-12-11 103,300.00 104,100.00 103,200.00 104,100.00 0.0M
2023-12-08 101,100.00 103,800.00 101,100.00 103,700.00 0.0M
2023-12-07 103,800.00 103,800.00 103,400.00 103,400.00 0.0M
2023-12-06 103,800.00 103,800.00 103,200.00 103,400.00 0.0M
2023-12-05 103,100.00 103,800.00 101,300.00 103,800.00 0.0M
2023-12-04 103,000.00 103,400.00 103,000.00 103,400.00 0.0M
2023-12-01 102,200.00 103,400.00 102,200.00 103,400.00 0.0M
2023-11-30 102,000.00 103,100.00 102,000.00 103,100.00 0.0M
2023-11-29 100,100.00 102,500.00 100,100.00 102,000.00 0.0M
2023-11-28 101,000.00 102,000.00 101,000.00 102,000.00 0.0M
2023-11-27 100,100.00 101,100.00 100,100.00 100,500.00 0.0M
2023-11-24 100,100.00 101,100.00 100,000.00 100,600.00 0.0M
2023-11-23 101,600.00 102,200.00 100,600.00 100,600.00 0.0M
2023-11-22 101,200.00 101,600.00 99,800.00 101,600.00 0.0M
2023-11-21 100,400.00 101,200.00 100,200.00 101,200.00 0.0M
2023-11-20 100,000.00 100,400.00 99,600.00 100,400.00 0.0M
2023-11-17 100,600.00 100,600.00 99,700.00 99,800.00 0.0M
2023-11-16 100,200.00 100,200.00 99,900.00 99,900.00 0.0M
2023-11-15 100,600.00 100,600.00 99,600.00 100,200.00 0.0M
2023-11-14 99,300.00 100,100.00 99,300.00 100,000.00 0.0M
2023-11-13 100,700.00 100,700.00 99,000.00 100,200.00 0.0M
2023-11-10 100,600.00 102,000.00 99,700.00 100,200.00 0.0M
2023-11-09 99,900.00 100,700.00 99,900.00 100,300.00 0.0M
2023-11-08 99,800.00 100,100.00 99,700.00 99,900.00 0.0M
2023-11-07 99,100.00 100,500.00 99,100.00 99,700.00 0.0M
2023-11-06 101,100.00 101,200.00 100,700.00 100,800.00 0.0M
2023-11-03 100,100.00 100,700.00 99,800.00 100,500.00 0.0M
2023-11-02 99,600.00 100,100.00 98,600.00 100,100.00 0.0M
2023-11-01 100,000.00 100,500.00 98,700.00 99,600.00 0.0M
2023-10-31 99,700.00 100,100.00 99,600.00 100,000.00 0.0M
2023-10-30 101,500.00 101,600.00 100,400.00 100,700.00 0.0M
2023-10-27 100,600.00 101,100.00 100,000.00 101,000.00 0.0M
2023-10-26 100,200.00 100,600.00 99,700.00 100,600.00 0.0M
2023-10-25 99,500.00 100,400.00 99,200.00 100,200.00 0.0M
2023-10-24 99,500.00 99,700.00 98,500.00 99,500.00 0.0M
2023-10-23 100,000.00 100,000.00 98,900.00 99,100.00 0.0M
2023-10-20 98,500.00 100,700.00 98,500.00 100,000.00 0.0M
2023-10-19 101,100.00 101,100.00 99,300.00 100,300.00 0.0M
2023-10-18 100,000.00 100,800.00 100,000.00 100,800.00 0.0M
2023-10-17 100,400.00 100,600.00 99,500.00 100,400.00 0.0M
2023-10-16 100,400.00 100,400.00 98,600.00 100,400.00 0.0M
2023-10-13 100,200.00 100,700.00 100,200.00 100,400.00 0.0M
2023-10-12 100,000.00 100,300.00 100,000.00 100,200.00 0.0M
2023-10-11 98,600.00 100,100.00 98,600.00 100,000.00 0.0M
2023-10-10 98,900.00 101,500.00 98,300.00 99,700.00 0.0M
2023-10-06 98,500.00 98,800.00 98,000.00 98,800.00 0.0M
2023-10-05 99,100.00 99,100.00 98,200.00 98,500.00 0.0M
2023-10-04 99,900.00 99,900.00 98,500.00 98,800.00 0.0M
2023-09-27 97,500.00 99,900.00 97,500.00 99,900.00 0.0M
2023-09-26 100,600.00 100,700.00 99,700.00 100,000.00 0.0M
2023-09-25 100,700.00 100,700.00 100,100.00 100,700.00 0.0M
2023-09-22 100,600.00 101,100.00 99,300.00 100,700.00 0.0M
2023-09-21 100,900.00 100,900.00 100,200.00 100,700.00 0.0M
2023-09-20 101,100.00 101,100.00 100,100.00 100,900.00 0.0M
2023-09-19 101,300.00 101,700.00 100,700.00 100,700.00 0.0M
2023-09-18 102,500.00 102,500.00 97,000.00 101,100.00 0.0M
2023-09-15 101,700.00 103,800.00 99,800.00 102,600.00 0.0M
2023-09-14 100,500.00 102,100.00 99,900.00 101,000.00 0.0M
2023-09-13 100,300.00 101,800.00 100,300.00 101,500.00 0.0M
2023-09-12 102,500.00 102,500.00 100,100.00 101,900.00 0.0M
2023-09-11 102,500.00 102,500.00 101,900.00 102,100.00 0.0M
2023-09-08 100,100.00 102,500.00 100,100.00 102,200.00 0.0M
2023-09-07 102,200.00 103,500.00 101,100.00 102,600.00 0.0M
2023-09-06 105,400.00 105,400.00 104,200.00 104,200.00 0.0M
2023-09-05 103,000.00 105,100.00 103,000.00 105,000.00 0.0M
2023-09-04 105,500.00 105,900.00 104,700.00 104,700.00 0.0M
2023-09-01 106,000.00 106,000.00 105,500.00 105,500.00 0.0M
2023-08-31 105,800.00 106,000.00 105,500.00 105,500.00 0.0M
2023-08-30 106,000.00 106,700.00 105,000.00 105,800.00 0.0M
2023-08-29 106,000.00 106,100.00 105,000.00 106,000.00 0.0M
2023-08-28 104,900.00 105,500.00 104,400.00 105,500.00 0.0M
2023-08-25 104,500.00 104,900.00 104,400.00 104,900.00 0.0M
2023-08-24 105,100.00 105,300.00 104,400.00 104,900.00 0.0M
2023-08-23 105,400.00 105,500.00 105,000.00 105,100.00 0.0M
2023-08-22 105,600.00 105,900.00 103,200.00 105,700.00 0.0M
2023-08-21 105,500.00 106,000.00 103,000.00 106,000.00 0.0M
2023-08-18 105,600.00 105,700.00 104,600.00 105,500.00 0.0M
2023-08-17 105,100.00 105,600.00 104,100.00 105,600.00 0.0M
2023-08-16 105,500.00 107,600.00 105,200.00 106,000.00 0.0M
2023-08-14 105,700.00 106,000.00 105,400.00 106,000.00 0.0M
2023-08-11 102,400.00 106,400.00 102,400.00 105,400.00 0.0M
2023-08-10 102,600.00 102,600.00 102,200.00 102,400.00 0.0M
2023-08-09 102,600.00 102,600.00 102,000.00 102,300.00 0.0M
2023-08-08 101,700.00 102,200.00 101,400.00 102,000.00 0.0M
2023-08-07 101,400.00 101,400.00 100,900.00 101,300.00 0.0M
2023-08-04 100,900.00 101,500.00 100,300.00 100,900.00 0.0M
2023-08-03 100,900.00 101,000.00 100,400.00 100,900.00 0.0M
2023-08-02 101,700.00 101,700.00 100,000.00 100,500.00 0.0M
2023-08-01 101,800.00 101,800.00 101,000.00 101,800.00 0.0M
2023-07-31 101,300.00 101,600.00 100,800.00 101,500.00 0.0M
2023-07-28 99,200.00 100,900.00 99,200.00 100,900.00 0.0M
2023-07-27 99,500.00 100,600.00 99,500.00 100,500.00 0.0M
2023-07-26 100,700.00 101,600.00 100,000.00 100,200.00 0.0M
2023-07-25 101,100.00 101,400.00 100,000.00 101,400.00 0.0M
2023-07-24 101,400.00 102,100.00 101,100.00 101,100.00 0.0M
2023-07-21 101,500.00 102,000.00 100,500.00 101,800.00 0.0M
2023-07-20 101,600.00 101,600.00 100,900.00 101,500.00 0.0M
2023-07-19 101,100.00 101,600.00 101,100.00 101,600.00 0.0M
2023-07-18 103,400.00 103,400.00 101,000.00 101,100.00 0.0M
2023-07-17 104,800.00 105,000.00 103,300.00 103,400.00 0.0M
2023-07-14 103,800.00 105,100.00 102,500.00 104,800.00 0.0M
2023-07-13 105,500.00 106,100.00 104,800.00 104,800.00 0.0M
2023-07-12 106,000.00 106,000.00 104,800.00 105,500.00 0.0M
2023-07-11 102,500.00 105,700.00 102,500.00 105,700.00 0.0M
2023-07-10 106,000.00 106,000.00 105,300.00 105,400.00 0.0M
2023-07-07 102,100.00 105,700.00 101,800.00 105,700.00 0.0M
2023-07-06 105,800.00 105,800.00 101,700.00 101,800.00 0.0M
2023-07-05 106,000.00 107,600.00 105,800.00 105,800.00 0.0M
2023-07-04 106,700.00 106,700.00 105,500.00 106,400.00 0.0M
2023-07-03 106,400.00 106,800.00 105,800.00 106,100.00 0.0M
2023-06-30 106,000.00 106,600.00 105,200.00 106,400.00 0.0M
2023-06-29 106,000.00 106,700.00 105,800.00 105,800.00 0.0M
2023-06-28 105,600.00 106,400.00 105,500.00 106,400.00 0.0M
2023-06-27 105,000.00 106,000.00 103,300.00 105,600.00 0.0M
2023-06-26 105,000.00 105,100.00 102,200.00 104,800.00 0.0M
2023-06-23 105,200.00 105,200.00 103,200.00 104,800.00 0.0M
2023-06-22 103,500.00 106,900.00 102,800.00 104,600.00 0.0M
2023-06-21 102,000.00 103,500.00 102,000.00 103,100.00 0.0M
2023-06-20 102,500.00 103,300.00 102,100.00 102,800.00 0.0M
2023-06-19 101,600.00 102,600.00 101,600.00 102,500.00 0.0M
2023-06-16 101,600.00 101,900.00 100,700.00 101,600.00 0.0M
2023-06-15 102,800.00 102,800.00 100,800.00 101,600.00 0.0M
2023-06-14 103,500.00 103,500.00 101,800.00 103,100.00 0.0M
2023-06-13 103,700.00 104,100.00 102,700.00 103,000.00 0.0M
2023-06-12 105,100.00 105,100.00 103,600.00 104,000.00 0.0M
2023-06-09 104,700.00 105,100.00 104,700.00 104,900.00 0.0M
2023-06-08 105,400.00 105,400.00 104,200.00 104,700.00 0.0M
2023-06-07 105,000.00 105,700.00 104,100.00 105,400.00 0.0M
2023-06-05 105,000.00 105,600.00 104,900.00 105,400.00 0.0M
2023-06-02 105,400.00 105,400.00 104,000.00 105,200.00 0.0M
2023-06-01 105,700.00 107,100.00 104,300.00 105,000.00 0.0M
2023-05-31 109,100.00 109,200.00 106,900.00 106,900.00 0.0M
2023-05-30 107,600.00 110,000.00 107,600.00 110,000.00 0.0M
2023-05-26 112,400.00 112,400.00 110,000.00 110,000.00 0.0M
2023-05-25 111,400.00 111,900.00 110,900.00 111,900.00 0.0M
2023-05-24 111,600.00 111,600.00 110,600.00 111,000.00 0.0M
2023-05-23 112,900.00 112,900.00 111,200.00 111,600.00 0.0M
2023-05-22 113,300.00 113,600.00 112,400.00 112,400.00 0.0M
2023-05-19 114,200.00 114,200.00 112,600.00 113,600.00 0.0M
2023-05-18 113,500.00 113,800.00 112,700.00 113,700.00 0.0M
2023-05-17 112,400.00 113,300.00 112,100.00 113,200.00 0.0M
2023-05-16 112,300.00 112,800.00 112,100.00 112,800.00 0.0M
2023-05-15 112,800.00 112,800.00 112,000.00 112,300.00 0.0M
2023-05-12 114,500.00 115,000.00 112,600.00 112,800.00 0.0M
2023-05-11 114,600.00 114,600.00 113,100.00 114,500.00 0.0M
2023-05-10 114,200.00 114,300.00 113,400.00 114,000.00 0.0M
2023-05-09 114,600.00 114,700.00 113,600.00 114,200.00 0.0M
2023-05-08 114,700.00 114,700.00 114,000.00 114,200.00 0.0M
2023-05-04 113,600.00 114,200.00 113,600.00 114,200.00 0.0M
2023-05-03 114,400.00 114,600.00 113,600.00 113,900.00 0.0M
2023-05-02 117,500.00 117,500.00 114,200.00 114,200.00 0.0M
2023-04-28 116,400.00 117,100.00 116,000.00 117,100.00 0.0M
2023-04-27 117,200.00 117,200.00 116,000.00 116,400.00 0.0M
2023-04-26 117,500.00 117,500.00 116,100.00 117,200.00 0.0M
2023-04-25 118,000.00 118,000.00 116,300.00 118,000.00 0.0M
2023-04-24 120,200.00 120,300.00 118,400.00 118,500.00 0.0M
2023-04-21 120,800.00 120,900.00 119,500.00 120,500.00 0.0M
2023-04-20 121,200.00 121,500.00 120,700.00 120,800.00 0.0M
2023-04-19 120,800.00 122,300.00 119,800.00 121,200.00 0.0M
2023-04-18 120,400.00 120,900.00 119,500.00 120,000.00 0.0M
2023-04-17 120,000.00 120,800.00 119,700.00 120,400.00 0.0M
2023-04-14 121,600.00 121,800.00 119,900.00 120,700.00 0.0M
2023-04-13 121,800.00 121,800.00 121,200.00 121,800.00 0.0M
2023-04-12 121,600.00 122,800.00 121,600.00 121,800.00 0.0M
2023-04-11 119,900.00 121,800.00 119,300.00 121,600.00 0.0M
2023-04-10 122,700.00 122,800.00 119,400.00 121,000.00 0.0M
2023-04-07 122,900.00 123,600.00 122,300.00 122,900.00 0.0M
2023-04-06 126,500.00 126,500.00 122,500.00 124,000.00 0.0M
2023-04-05 127,200.00 129,200.00 126,500.00 126,500.00 0.0M
2023-04-04 126,900.00 129,900.00 126,900.00 128,400.00 0.0M
2023-04-03 124,000.00 126,500.00 124,000.00 126,500.00 0.0M
2023-03-31 123,100.00 123,700.00 122,200.00 123,600.00 0.0M
2023-03-30 122,500.00 123,200.00 121,000.00 123,000.00 0.0M
2023-03-29 124,000.00 124,000.00 120,900.00 123,000.00 0.0M
2023-03-28 119,500.00 123,000.00 119,400.00 122,000.00 0.0M
2023-03-27 116,900.00 126,400.00 116,900.00 118,900.00 0.0M
2023-03-24 117,000.00 117,000.00 115,200.00 116,900.00 0.0M
2023-03-23 117,100.00 119,000.00 117,000.00 117,000.00 0.0M
2023-03-22 117,800.00 119,400.00 117,800.00 119,000.00 0.0M
2023-03-21 118,900.00 119,800.00 118,800.00 119,100.00 0.0M
2023-03-20 119,500.00 119,800.00 119,200.00 119,400.00 0.0M
2023-03-17 119,400.00 120,000.00 119,000.00 119,200.00 0.0M
2023-03-16 120,500.00 120,500.00 118,800.00 119,700.00 0.0M
2023-03-15 119,000.00 124,100.00 113,400.00 120,100.00 0.0M
2023-03-14 124,300.00 124,300.00 118,100.00 118,800.00 0.0M
2023-03-13 126,400.00 126,400.00 116,300.00 124,300.00 0.0M
2023-03-10 126,800.00 127,700.00 123,700.00 127,300.00 0.0M
2023-03-09 129,100.00 129,100.00 127,800.00 128,000.00 0.0M
2023-03-08 132,500.00 132,600.00 129,000.00 129,100.00 0.0M
2023-03-07 130,800.00 135,000.00 129,700.00 132,100.00 0.0M
2023-03-06 130,700.00 131,400.00 130,200.00 130,800.00 0.0M
2023-03-03 130,700.00 132,300.00 130,500.00 130,500.00 0.0M
2023-03-02 134,400.00 134,400.00 130,200.00 130,200.00 0.0M
2023-02-28 130,700.00 135,000.00 130,400.00 130,500.00 0.0M
2023-02-27 130,400.00 136,700.00 130,000.00 130,000.00 0.0M
2023-02-24 128,300.00 130,400.00 128,300.00 130,400.00 0.0M
2023-02-23 132,000.00 132,000.00 129,500.00 129,800.00 0.0M
2023-02-22 134,400.00 135,400.00 131,000.00 131,700.00 0.0M
2023-02-21 134,200.00 138,000.00 134,000.00 135,000.00 0.0M
2023-02-20 132,700.00 136,500.00 131,600.00 133,600.00 0.0M
2023-02-17 130,800.00 136,000.00 130,200.00 132,400.00 0.0M
2023-02-16 129,700.00 130,300.00 129,700.00 130,300.00 0.0M
2023-02-15 130,000.00 130,000.00 129,200.00 129,700.00 0.0M
2023-02-14 130,300.00 130,700.00 128,300.00 129,500.00 0.0M
2023-02-13 130,300.00 130,400.00 128,500.00 130,300.00 0.0M
2023-02-10 131,200.00 131,200.00 129,600.00 130,300.00 0.0M
2023-02-09 131,600.00 131,600.00 130,600.00 131,200.00 0.0M
2023-02-08 130,700.00 131,700.00 130,000.00 131,700.00 0.0M
2023-02-07 131,000.00 131,000.00 129,900.00 131,000.00 0.0M
2023-02-06 130,200.00 130,600.00 127,400.00 130,600.00 0.0M
2023-02-03 133,400.00 133,400.00 130,200.00 130,200.00 0.0M
2023-02-02 133,800.00 133,800.00 132,300.00 132,900.00 0.0M
2023-02-01 132,000.00 137,800.00 132,000.00 133,400.00 0.0M
2023-01-31 130,000.00 132,400.00 130,000.00 131,500.00 0.0M
2023-01-30 138,500.00 140,000.00 126,200.00 130,000.00 0.0M
2023-01-27 135,000.00 139,800.00 134,700.00 138,500.00 0.0M
2023-01-26 130,100.00 134,800.00 130,000.00 133,900.00 0.0M
2023-01-25 124,500.00 129,700.00 122,800.00 129,400.00 0.0M
2023-01-20 121,000.00 122,000.00 119,500.00 121,000.00 0.0M
2023-01-19 120,500.00 121,000.00 118,500.00 120,500.00 0.0M
2023-01-18 116,000.00 120,000.00 115,000.00 119,500.00 0.0M
2023-01-17 116,000.00 116,500.00 115,000.00 115,500.00 0.0M
2023-01-16 117,000.00 117,000.00 115,000.00 116,000.00 0.0M
2023-01-13 115,500.00 117,500.00 114,500.00 116,500.00 0.0M
2023-01-12 113,500.00 115,500.00 113,000.00 115,500.00 0.0M
2023-01-11 110,500.00 114,000.00 110,500.00 113,000.00 0.0M
2023-01-10 112,500.00 113,000.00 111,000.00 111,500.00 0.0M
2023-01-09 114,500.00 115,500.00 112,500.00 112,500.00 0.0M
2023-01-06 115,000.00 117,000.00 113,000.00 113,000.00 0.0M
2023-01-05 115,000.00 115,500.00 114,000.00 115,500.00 0.0M
2023-01-04 116,500.00 117,500.00 114,500.00 116,000.00 0.0M
2023-01-03 117,000.00 117,000.00 115,000.00 116,500.00 0.0M
2023-01-02 115,500.00 117,000.00 114,500.00 117,000.00 0.0M