삼화전자 [011230] KOSPI
2,635 원
전일대비:
▲
45
(1.74%)
시가
2,550
고가
2,650
저가
2,410
거래량
219,603
거래대금
558 백만
시가총액
505 억
52주 최고
4,925
52주 최저
2,010
📈 주가 차트 (최근 20일)
삼화전자
011230
120봉
💬 삼화전자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,635 | 45 | 1.74% | 2,550 | 2,650 | 2,410 | 219,603 |
| 2026-08-24 | 2,590 | -30 | -1.15% | 2,685 | 2,685 | 2,560 | 226,533 |
| 2026-08-21 | 2,620 | -110 | -4.03% | 2,680 | 2,700 | 2,580 | 258,112 |
| 2026-08-20 | 2,730 | 50 | 1.87% | 2,750 | 2,790 | 2,670 | 195,578 |
| 2026-08-19 | 2,680 | -105 | -3.77% | 2,740 | 2,790 | 2,650 | 392,962 |
| 2026-08-18 | 2,785 | -185 | -6.23% | 2,975 | 2,985 | 2,780 | 448,515 |
| 2026-08-14 | 2,970 | 10 | 0.34% | 3,020 | 3,040 | 2,850 | 611,031 |
| 2026-08-13 | 2,960 | -40 | -1.33% | 3,105 | 3,345 | 2,935 | 3,030,464 |
| 2026-08-12 | 3,000 | 160 | 5.63% | 2,905 | 3,260 | 2,800 | 1,969,539 |
| 2026-08-11 | 2,840 | 105 | 3.84% | 2,740 | 2,940 | 2,675 | 983,555 |
| 2026-08-10 | 2,735 | 50 | 1.86% | 2,710 | 2,765 | 2,690 | 423,354 |
| 2026-08-07 | 2,685 | -15 | -0.56% | 2,730 | 2,790 | 2,605 | 398,367 |
| 2026-08-06 | 2,700 | -175 | -6.09% | 2,820 | 2,930 | 2,700 | 523,757 |
| 2026-08-05 | 2,875 | 155 | 5.70% | 2,830 | 2,970 | 2,805 | 1,162,900 |
| 2026-08-04 | 2,720 | 55 | 2.06% | 2,750 | 2,790 | 2,670 | 474,406 |
| 2026-08-03 | 2,665 | 0 | 0.00% | 2,590 | 2,790 | 2,585 | 543,986 |
| 2026-07-31 | 2,665 | 180 | 7.24% | 2,730 | 2,960 | 2,615 | 1,505,984 |
| 2026-07-30 | 2,485 | -95 | -3.68% | 2,575 | 2,620 | 2,440 | 446,147 |
| 2026-07-29 | 2,580 | -100 | -3.73% | 2,750 | 2,795 | 2,400 | 698,053 |
| 2026-07-28 | 2,680 | -235 | -8.06% | 2,770 | 2,850 | 2,630 | 541,976 |