삼화콘덴서 [001820] KOSPI
142,500 원
전일대비:
▼
300
(-0.21%)
시가
143,500
고가
148,900
저가
140,000
거래량
328,490
거래대금
47,531 백만
시가총액
14,813 억
52주 최고
196,800
52주 최저
27,750
📈 주가 차트 (최근 20일)
삼화콘덴서
001820
120봉
💬 삼화콘덴서 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 142,500 | -300 | -0.21% | 143,500 | 148,900 | 140,000 | 328,490 |
| 2026-10-13 | 142,800 | -7,300 | -4.86% | 142,700 | 149,800 | 140,400 | 474,837 |
| 2026-10-12 | 150,100 | -8,200 | -5.18% | 156,800 | 158,300 | 149,200 | 339,861 |
| 2026-10-08 | 158,300 | -1,400 | -0.88% | 160,100 | 162,900 | 157,500 | 402,256 |
| 2026-10-07 | 159,700 | 900 | 0.57% | 158,800 | 166,300 | 156,400 | 776,066 |
| 2026-10-06 | 158,800 | 2,300 | 1.47% | 160,300 | 166,300 | 157,200 | 785,853 |
| 2026-10-02 | 156,500 | -2,200 | -1.39% | 158,100 | 159,900 | 154,800 | 607,042 |
| 2026-10-01 | 158,700 | 9,500 | 6.37% | 149,500 | 163,500 | 147,300 | 1,282,920 |
| 2026-09-30 | 149,200 | -8,300 | -5.27% | 157,500 | 163,300 | 148,500 | 907,879 |
| 2026-09-29 | 157,500 | 12,500 | 8.62% | 143,800 | 157,700 | 142,200 | 1,524,048 |
| 2026-09-28 | 145,000 | -1,900 | -1.29% | 150,100 | 151,900 | 143,500 | 551,664 |
| 2026-09-23 | 146,900 | -500 | -0.34% | 151,200 | 154,600 | 145,700 | 618,327 |
| 2026-09-22 | 147,400 | 1,400 | 0.96% | 150,000 | 157,700 | 146,200 | 1,426,070 |
| 2026-09-21 | 146,000 | 1,400 | 0.97% | 147,100 | 155,300 | 142,000 | 1,207,859 |
| 2026-09-18 | 144,600 | 7,000 | 5.09% | 141,300 | 151,000 | 139,900 | 1,690,784 |
| 2026-09-17 | 137,600 | -6,300 | -4.38% | 145,200 | 147,400 | 135,900 | 637,323 |
| 2026-09-16 | 143,900 | 1,400 | 0.98% | 142,500 | 146,900 | 139,500 | 696,545 |
| 2026-09-15 | 142,500 | 3,300 | 2.37% | 139,000 | 148,300 | 137,300 | 1,314,767 |
| 2026-09-14 | 139,200 | 1,800 | 1.31% | 132,600 | 143,700 | 130,600 | 1,684,170 |
| 2026-09-11 | 137,400 | 21,700 | 18.76% | 112,100 | 147,500 | 112,000 | 3,967,295 |