삼화콘덴서 [001820] KOSPI
90,600 원
전일대비:
▼
7,000
(-7.17%)
시가
94,100
고가
95,300
저가
90,300
거래량
313,545
거래대금
28,683 백만
시가총액
9,418 억
52주 최고
196,800
52주 최저
25,000
📈 주가 차트 (최근 20일)
삼화콘덴서
001820
120봉
💬 삼화콘덴서 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 90,600 | -7,000 | -7.17% | 94,100 | 95,300 | 90,300 | 313,545 |
| 2026-08-20 | 97,600 | 3,600 | 3.83% | 95,500 | 99,900 | 93,300 | 414,955 |
| 2026-08-19 | 94,000 | -3,400 | -3.49% | 91,100 | 97,900 | 91,000 | 435,481 |
| 2026-08-18 | 97,400 | -5,600 | -5.44% | 104,100 | 105,400 | 96,600 | 676,907 |
| 2026-08-14 | 103,000 | -300 | -0.29% | 107,900 | 108,000 | 101,500 | 1,106,108 |
| 2026-08-13 | 103,300 | 15,300 | 17.39% | 92,900 | 110,800 | 91,500 | 4,020,768 |
| 2026-08-12 | 88,000 | 3,500 | 4.14% | 86,400 | 90,400 | 83,500 | 1,190,152 |
| 2026-08-11 | 84,500 | 3,300 | 4.06% | 79,200 | 92,800 | 77,000 | 2,339,274 |
| 2026-08-10 | 81,200 | 4,000 | 5.18% | 78,300 | 81,400 | 77,100 | 266,535 |
| 2026-08-07 | 77,200 | 1,300 | 1.71% | 75,900 | 79,200 | 74,500 | 280,376 |
| 2026-08-06 | 75,900 | -4,900 | -6.06% | 79,500 | 81,400 | 74,400 | 233,109 |
| 2026-08-05 | 80,800 | 3,100 | 3.99% | 86,900 | 86,900 | 79,300 | 484,579 |
| 2026-08-04 | 77,700 | 3,200 | 4.30% | 79,400 | 79,400 | 74,000 | 338,856 |
| 2026-08-03 | 74,500 | 2,900 | 4.05% | 71,600 | 78,100 | 69,700 | 643,902 |
| 2026-07-31 | 71,600 | 13,800 | 23.88% | 66,800 | 73,900 | 66,000 | 837,885 |
| 2026-07-30 | 57,800 | -5,100 | -8.11% | 58,600 | 63,700 | 56,500 | 487,678 |
| 2026-07-29 | 62,900 | -5,200 | -7.64% | 68,800 | 72,900 | 58,000 | 620,277 |
| 2026-07-28 | 68,100 | -14,400 | -17.45% | 75,800 | 77,700 | 66,600 | 589,668 |
| 2026-07-27 | 82,500 | 1,800 | 2.23% | 82,300 | 83,000 | 78,200 | 228,066 |
| 2026-07-24 | 80,700 | -9,500 | -10.53% | 88,300 | 88,800 | 80,500 | 244,172 |