삼화왕관 [004450] KOSPI
25,900 원
전일대비:
▼
150
(-0.58%)
시가
26,000
고가
26,100
저가
25,400
거래량
996
거래대금
26 백만
시가총액
558 억
52주 최고
36,500
52주 최저
24,100
📈 주가 차트 (최근 20일)
삼화왕관
004450
120봉
💬 삼화왕관 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 25,900 | -150 | -0.58% | 26,000 | 26,100 | 25,400 | 996 |
| 2026-08-20 | 26,050 | -400 | -1.51% | 26,700 | 27,300 | 25,600 | 1,606 |
| 2026-08-19 | 26,450 | 300 | 1.15% | 26,150 | 27,050 | 25,500 | 6,492 |
| 2026-08-18 | 26,150 | -1,100 | -4.04% | 26,900 | 27,750 | 25,100 | 3,516 |
| 2026-08-14 | 27,250 | 950 | 3.61% | 26,400 | 27,400 | 26,100 | 2,847 |
| 2026-08-13 | 26,300 | -150 | -0.57% | 26,100 | 26,450 | 26,100 | 70 |
| 2026-08-12 | 26,450 | 200 | 0.76% | 26,250 | 26,500 | 26,050 | 407 |
| 2026-08-11 | 26,250 | 50 | 0.19% | 26,050 | 26,550 | 26,050 | 430 |
| 2026-08-10 | 26,200 | 150 | 0.58% | 26,050 | 26,400 | 25,550 | 810 |
| 2026-08-07 | 26,050 | 200 | 0.77% | 26,150 | 26,200 | 25,450 | 2,133 |
| 2026-08-06 | 25,850 | 350 | 1.37% | 25,450 | 25,900 | 24,950 | 2,720 |
| 2026-08-05 | 25,500 | 550 | 2.20% | 25,800 | 25,800 | 25,150 | 773 |
| 2026-08-04 | 24,950 | 400 | 1.63% | 24,550 | 25,200 | 24,100 | 515 |
| 2026-08-03 | 24,550 | 150 | 0.61% | 24,200 | 24,650 | 24,100 | 736 |
| 2026-07-31 | 24,400 | -100 | -0.41% | 25,000 | 25,000 | 24,400 | 191 |
| 2026-07-30 | 24,500 | 150 | 0.62% | 24,900 | 24,900 | 24,250 | 219 |
| 2026-07-29 | 24,350 | -700 | -2.79% | 25,050 | 26,150 | 24,250 | 1,218 |
| 2026-07-28 | 25,050 | -750 | -2.91% | 25,400 | 25,800 | 24,650 | 661 |
| 2026-07-27 | 25,800 | 100 | 0.39% | 25,700 | 26,000 | 25,150 | 157 |
| 2026-07-24 | 25,700 | 250 | 0.98% | 25,450 | 26,300 | 25,150 | 477 |