삼화전자 [011230] KOSPI
2,405 원
전일대비:
▼
10
(-0.41%)
시가
2,420
고가
2,540
저가
2,375
거래량
202,764
거래대금
493 백만
시가총액
461 억
52주 최고
4,820
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2,405 | -10 | -0.41% | 2,420 | 2,540 | 2,375 | 202,764 |
| 2026-10-13 | 2,415 | -35 | -1.43% | 2,400 | 2,610 | 2,295 | 335,725 |
| 2026-10-12 | 2,450 | -115 | -4.48% | 2,565 | 2,580 | 2,445 | 168,535 |
| 2026-10-08 | 2,565 | -60 | -2.29% | 2,640 | 2,640 | 2,545 | 115,025 |
| 2026-10-07 | 2,625 | -55 | -2.05% | 2,690 | 2,690 | 2,615 | 103,690 |
| 2026-10-06 | 2,680 | 0 | 0.00% | 2,685 | 2,765 | 2,670 | 157,914 |
| 2026-10-02 | 2,680 | -20 | -0.74% | 2,670 | 2,710 | 2,660 | 155,766 |
| 2026-10-01 | 2,700 | 40 | 1.50% | 2,640 | 2,705 | 2,600 | 190,776 |
| 2026-09-30 | 2,660 | -15 | -0.56% | 2,705 | 2,720 | 2,635 | 121,617 |
| 2026-09-29 | 2,675 | 15 | 0.56% | 2,660 | 2,685 | 2,600 | 142,893 |
| 2026-09-28 | 2,660 | -20 | -0.75% | 2,720 | 2,730 | 2,660 | 100,861 |
| 2026-09-23 | 2,680 | -10 | -0.37% | 2,730 | 2,730 | 2,645 | 101,627 |
| 2026-09-22 | 2,690 | -70 | -2.54% | 2,790 | 2,840 | 2,690 | 283,967 |
| 2026-09-21 | 2,760 | 25 | 0.91% | 2,740 | 2,870 | 2,710 | 569,798 |
| 2026-09-18 | 2,735 | 60 | 2.24% | 2,710 | 2,750 | 2,650 | 303,979 |
| 2026-09-17 | 2,675 | -25 | -0.93% | 2,705 | 2,720 | 2,650 | 152,195 |
| 2026-09-16 | 2,700 | 30 | 1.12% | 2,670 | 2,720 | 2,620 | 209,679 |
| 2026-09-15 | 2,670 | -75 | -2.73% | 2,765 | 2,795 | 2,640 | 288,009 |
| 2026-09-14 | 2,745 | 105 | 3.98% | 2,640 | 2,850 | 2,565 | 1,299,297 |
| 2026-09-11 | 2,640 | 130 | 5.18% | 2,480 | 3,100 | 2,450 | 3,993,400 |