삼화전기 [009470] KOSPI
22,100 원
전일대비:
▼
100
(-0.45%)
시가
22,400
고가
22,750
저가
21,900
거래량
26,545
거래대금
590 백만
시가총액
1,462 억
52주 최고
59,500
52주 최저
17,800
📈 주가 차트 (최근 20일)
삼화전기
009470
120봉
💬 삼화전기 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 22,100 | -100 | -0.45% | 22,400 | 22,750 | 21,900 | 26,545 |
| 2026-08-21 | 22,200 | -1,350 | -5.73% | 23,000 | 23,050 | 22,000 | 37,272 |
| 2026-08-20 | 23,550 | 500 | 2.17% | 23,550 | 23,700 | 23,250 | 25,127 |
| 2026-08-19 | 23,050 | -750 | -3.15% | 23,100 | 23,700 | 22,800 | 34,837 |
| 2026-08-18 | 23,800 | -1,550 | -6.11% | 25,350 | 25,350 | 23,550 | 87,442 |
| 2026-08-14 | 25,350 | -200 | -0.78% | 25,700 | 26,000 | 24,700 | 61,824 |
| 2026-08-13 | 25,550 | 700 | 2.82% | 25,200 | 26,700 | 25,100 | 176,725 |
| 2026-08-12 | 24,850 | 750 | 3.11% | 24,500 | 25,050 | 24,200 | 73,135 |
| 2026-08-11 | 24,100 | 50 | 0.21% | 23,800 | 24,500 | 23,400 | 61,257 |
| 2026-08-10 | 24,050 | 1,250 | 5.48% | 23,100 | 24,100 | 23,050 | 44,224 |
| 2026-08-07 | 22,800 | -400 | -1.72% | 23,250 | 23,850 | 22,400 | 59,314 |
| 2026-08-06 | 23,200 | -800 | -3.33% | 23,550 | 24,250 | 22,950 | 37,275 |
| 2026-08-05 | 24,000 | 1,150 | 5.03% | 24,100 | 24,300 | 23,300 | 61,561 |
| 2026-08-04 | 22,850 | 1,200 | 5.54% | 23,000 | 23,000 | 22,000 | 46,690 |
| 2026-08-03 | 21,650 | -100 | -0.46% | 21,300 | 22,600 | 20,950 | 46,322 |
| 2026-07-31 | 21,750 | 3,190 | 17.19% | 19,610 | 21,950 | 19,610 | 104,433 |
| 2026-07-30 | 18,560 | -440 | -2.32% | 17,800 | 19,490 | 17,800 | 48,532 |
| 2026-07-29 | 19,000 | -1,750 | -8.43% | 20,800 | 21,400 | 18,500 | 83,029 |
| 2026-07-28 | 20,750 | -2,250 | -9.78% | 22,400 | 22,400 | 20,500 | 59,791 |
| 2026-07-27 | 23,000 | 750 | 3.37% | 22,500 | 23,250 | 22,350 | 24,099 |