삼화네트웍스 [046390] KOSDAQ
중견기업부
2,190 원
전일대비:
▲
175
(8.68%)
시가
2,015
고가
2,240
저가
1,940
거래량
120,605
거래대금
263 백만
시가총액
378 억
52주 최고
2,715
52주 최저
0
📈 주가 차트 (최근 20일)
삼화네트웍스
046390
120봉
💬 삼화네트웍스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,190 | 175 | 8.68% | 2,015 | 2,240 | 1,940 | 120,605 |
| 2026-08-21 | 2,015 | -30 | -1.47% | 2,030 | 2,045 | 1,900 | 15,986 |
| 2026-08-20 | 2,045 | 15 | 0.74% | 1,996 | 2,055 | 1,996 | 6,276 |
| 2026-08-19 | 2,030 | -15 | -0.73% | 1,995 | 2,075 | 1,973 | 17,247 |
| 2026-08-18 | 2,045 | -5 | -0.24% | 2,035 | 2,095 | 2,000 | 7,121 |
| 2026-08-14 | 2,050 | 5 | 0.24% | 2,020 | 2,105 | 2,000 | 12,807 |
| 2026-08-13 | 2,045 | 5 | 0.25% | 2,045 | 2,120 | 2,005 | 10,932 |
| 2026-08-12 | 2,040 | 10 | 0.49% | 2,010 | 2,115 | 2,010 | 22,180 |
| 2026-08-11 | 2,030 | -50 | -2.40% | 2,040 | 2,080 | 2,020 | 12,393 |
| 2026-08-10 | 2,080 | -5 | -0.24% | 2,070 | 2,105 | 2,045 | 13,829 |
| 2026-08-07 | 2,085 | 25 | 1.21% | 2,000 | 2,110 | 2,000 | 27,041 |
| 2026-08-06 | 2,060 | 0 | 0.00% | 2,085 | 2,090 | 1,986 | 30,653 |
| 2026-08-05 | 2,060 | -15 | -0.72% | 2,065 | 2,120 | 2,050 | 15,825 |
| 2026-08-04 | 2,075 | 65 | 3.23% | 1,971 | 2,080 | 1,938 | 46,031 |
| 2026-08-03 | 2,010 | 42 | 2.13% | 1,959 | 2,055 | 1,919 | 54,032 |
| 2026-07-31 | 1,968 | 55 | 2.88% | 1,893 | 2,070 | 1,893 | 112,448 |
| 2026-07-30 | 1,913 | 8 | 0.42% | 1,810 | 1,975 | 1,800 | 90,124 |
| 2026-07-29 | 1,905 | -3 | -0.16% | 1,853 | 1,926 | 1,780 | 76,266 |
| 2026-07-28 | 1,908 | -28 | -1.45% | 1,920 | 1,922 | 1,800 | 68,870 |
| 2026-07-27 | 1,936 | 8 | 0.41% | 1,960 | 1,960 | 1,851 | 43,016 |