삼화전자 (011230)

011230
🏛️ 대한민국 →
3,480.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 2,588.00 2,702.50 2,546.80 2,647.50 0.0M
2022-12-28 2,519.30 2,620.10 2,501.00 2,615.50 0.0M
2022-12-27 2,441.40 2,555.90 2,413.90 2,519.30 0.0M
2022-12-26 2,478.10 2,478.10 2,427.70 2,450.60 0.0M
2022-12-23 2,533.00 2,533.00 2,459.70 2,478.10 0.0M
2022-12-22 2,523.90 2,546.80 2,496.40 2,537.60 0.0M
2022-12-21 2,537.60 2,574.20 2,510.10 2,523.90 0.0M
2022-12-20 2,560.50 2,560.50 2,528.40 2,551.30 0.0M
2022-12-19 2,606.30 2,606.30 2,569.70 2,583.40 0.0M
2022-12-16 2,565.10 2,615.50 2,565.10 2,606.30 0.0M
2022-12-15 2,629.20 2,652.10 2,601.70 2,615.50 0.0M
2022-12-14 2,638.40 2,675.00 2,615.50 2,629.20 0.0M
2022-12-13 2,574.20 2,661.30 2,574.20 2,638.40 0.0M
2022-12-12 2,643.00 2,643.00 2,574.20 2,597.20 0.0M
2022-12-09 2,542.20 2,652.10 2,537.60 2,652.10 0.0M
2022-12-08 2,533.00 2,574.20 2,533.00 2,551.30 0.0M
2022-12-07 2,528.40 2,565.10 2,523.90 2,533.00 0.0M
2022-12-06 2,565.10 2,583.40 2,551.30 2,560.50 0.0M
2022-12-05 2,592.60 2,629.20 2,569.70 2,588.00 0.0M
2022-12-02 2,569.70 2,656.70 2,569.70 2,592.60 0.0M
2022-12-01 2,574.20 2,601.70 2,565.10 2,569.70 0.0M
2022-11-30 2,606.30 2,652.10 2,565.10 2,565.10 0.0M
2022-11-29 2,560.50 2,615.50 2,560.50 2,583.40 0.0M
2022-11-28 2,684.20 2,707.10 2,615.50 2,620.10 0.0M
2022-11-25 2,684.20 2,684.20 2,652.10 2,679.60 0.0M
2022-11-24 2,725.40 2,725.40 2,665.90 2,679.60 0.0M
2022-11-23 2,647.50 2,775.80 2,647.50 2,665.90 0.0M
2022-11-22 2,675.00 2,720.80 2,647.50 2,652.10 0.0M
2022-11-21 2,702.50 2,730.00 2,670.40 2,675.00 0.1M
2022-11-18 2,789.50 2,821.60 2,730.00 2,730.00 0.0M
2022-11-17 2,812.40 2,885.70 2,766.60 2,775.80 0.0M
2022-11-16 2,858.20 2,872.00 2,757.50 2,780.40 0.1M
2022-11-15 3,261.30 3,288.80 2,775.80 2,881.10 0.9M
2022-11-14 2,931.50 2,954.40 2,775.80 2,936.10 0.0M
2022-11-11 2,849.10 2,922.40 2,844.50 2,894.90 0.0M
2022-11-10 2,734.60 2,853.70 2,707.10 2,839.90 0.0M
2022-11-09 2,638.40 2,757.50 2,638.40 2,734.60 0.0M
2022-11-08 2,606.30 2,665.90 2,606.30 2,665.90 0.0M
2022-11-07 2,656.70 2,711.70 2,601.70 2,601.70 0.0M
2022-11-04 2,661.30 2,684.20 2,633.80 2,656.70 0.0M
2022-11-03 2,555.90 2,748.30 2,555.90 2,688.80 0.0M
2022-11-02 2,638.40 2,638.40 2,565.10 2,615.50 0.0M
2022-11-01 2,656.70 2,702.50 2,601.70 2,638.40 0.0M
2022-10-31 2,638.40 2,725.40 2,583.40 2,601.70 0.0M
2022-10-28 2,665.90 2,697.90 2,633.80 2,638.40 0.0M
2022-10-27 2,661.30 2,688.80 2,656.70 2,656.70 0.0M
2022-10-26 2,647.50 2,702.50 2,638.40 2,661.30 0.0M
2022-10-25 2,684.20 2,693.30 2,620.10 2,652.10 0.0M
2022-10-24 2,739.10 2,739.10 2,647.50 2,675.00 0.0M
2022-10-21 2,647.50 2,697.90 2,647.50 2,675.00 0.0M
2022-10-20 2,665.90 2,702.50 2,624.60 2,647.50 0.0M
2022-10-19 2,693.30 2,858.20 2,652.10 2,665.90 0.1M
2022-10-18 2,720.80 2,894.90 2,665.90 2,679.60 0.1M
2022-10-17 2,697.90 2,762.10 2,578.80 2,610.90 0.1M
2022-10-14 2,606.30 2,652.10 2,555.90 2,555.90 0.1M
2022-10-13 2,441.40 2,986.50 2,441.40 2,551.30 0.8M
2022-10-12 2,409.40 2,523.90 2,409.40 2,519.30 0.0M
2022-10-11 2,601.70 2,601.70 2,395.60 2,473.50 0.0M
2022-10-07 2,597.20 2,601.70 2,565.10 2,601.70 0.0M
2022-10-06 2,574.20 2,601.70 2,565.10 2,597.20 0.0M
2022-10-05 2,551.30 2,601.70 2,551.30 2,569.70 0.0M
2022-10-04 2,464.30 2,555.90 2,464.30 2,546.80 0.0M
2022-09-30 2,473.50 2,473.50 2,381.90 2,455.20 0.0M
2022-09-29 2,441.40 2,496.40 2,427.70 2,464.30 0.0M
2022-09-28 2,533.00 2,533.00 2,404.80 2,409.40 0.0M
2022-09-27 2,588.00 2,588.00 2,501.00 2,533.00 0.0M
2022-09-26 2,610.90 3,238.40 2,501.00 2,542.20 0.5M
2022-09-23 2,766.60 2,812.40 2,697.90 2,702.50 0.0M
2022-09-22 2,821.60 2,821.60 2,730.00 2,766.60 0.0M
2022-09-21 2,794.10 2,830.80 2,707.10 2,821.60 0.0M
2022-09-20 2,789.50 2,817.00 2,757.50 2,789.50 0.0M
2022-09-19 2,720.80 2,904.00 2,693.30 2,789.50 0.0M
2022-09-16 2,839.90 2,839.90 2,720.80 2,743.70 0.0M
2022-09-15 2,798.70 2,844.50 2,794.10 2,821.60 0.0M
2022-09-14 2,835.30 2,835.30 2,748.30 2,794.10 0.0M
2022-09-13 2,885.70 2,922.40 2,867.40 2,876.60 0.0M
2022-09-08 2,725.40 2,931.50 2,720.80 2,885.70 0.0M
2022-09-07 2,858.20 2,881.10 2,743.70 2,775.80 0.0M
2022-09-06 2,711.70 2,839.90 2,675.00 2,830.80 0.0M
2022-09-05 2,711.70 2,794.10 2,711.70 2,739.10 0.0M
2022-09-02 2,876.60 2,922.40 2,693.30 2,739.10 0.1M
2022-09-01 2,904.00 2,917.80 2,853.70 2,876.60 0.0M
2022-08-31 2,954.40 2,963.60 2,926.90 2,940.70 0.0M
2022-08-30 2,899.50 2,963.60 2,899.50 2,954.40 0.0M
2022-08-29 3,023.10 3,046.00 2,890.30 2,899.50 0.0M
2022-08-26 3,096.40 3,146.80 3,055.20 3,055.20 0.0M
2022-08-25 3,027.70 3,169.70 3,027.70 3,096.40 0.1M
2022-08-24 3,050.60 3,110.20 3,023.10 3,027.70 0.0M
2022-08-23 2,995.70 3,105.60 2,991.10 3,050.60 0.0M
2022-08-22 2,991.10 3,050.60 2,963.60 3,023.10 0.1M
2022-08-19 3,014.00 3,105.60 2,959.00 3,023.10 0.1M
2022-08-18 2,885.70 3,156.00 2,867.40 2,945.30 0.1M
2022-08-17 2,867.40 2,931.50 2,817.00 2,885.70 0.0M
2022-08-16 2,835.30 2,904.00 2,835.30 2,839.90 0.0M
2022-08-12 2,853.70 2,922.40 2,821.60 2,835.30 0.1M
2022-08-11 2,785.00 2,835.30 2,780.40 2,821.60 0.0M
2022-08-10 2,789.50 2,839.90 2,775.80 2,785.00 0.0M
2022-08-09 2,853.70 2,885.70 2,702.50 2,771.20 0.0M
2022-08-08 2,876.60 2,917.80 2,830.80 2,835.30 0.0M
2022-08-05 2,876.60 2,908.60 2,853.70 2,876.60 0.0M
2022-08-04 2,839.90 2,931.50 2,839.90 2,876.60 0.0M
2022-08-03 2,798.70 2,853.70 2,798.70 2,830.80 0.0M
2022-08-02 2,862.80 2,881.10 2,798.70 2,798.70 0.0M
2022-08-01 2,849.10 2,908.60 2,839.90 2,885.70 0.0M
2022-07-29 2,949.90 2,949.90 2,835.30 2,849.10 0.0M
2022-07-28 2,844.50 2,913.20 2,844.50 2,858.20 0.0M
2022-07-27 2,835.30 2,853.70 2,794.10 2,839.90 0.0M
2022-07-26 2,807.90 2,872.00 2,807.90 2,839.90 0.0M
2022-07-25 2,775.80 2,963.60 2,748.30 2,839.90 0.0M
2022-07-22 2,803.30 2,867.40 2,757.50 2,775.80 0.0M
2022-07-21 2,739.10 2,858.20 2,739.10 2,794.10 0.0M
2022-07-20 2,739.10 2,771.20 2,711.70 2,725.40 0.0M
2022-07-19 2,775.80 2,775.80 2,647.50 2,702.50 0.0M
2022-07-18 2,720.80 2,748.30 2,679.60 2,720.80 0.0M
2022-07-15 2,748.30 2,780.40 2,688.80 2,716.20 0.0M
2022-07-14 2,711.70 2,794.10 2,711.70 2,748.30 0.0M
2022-07-13 2,665.90 2,849.10 2,665.90 2,734.60 0.0M
2022-07-12 2,734.60 2,734.60 2,661.30 2,665.90 0.0M
2022-07-11 2,716.20 2,785.00 2,702.50 2,734.60 0.0M
2022-07-08 2,675.00 2,826.20 2,675.00 2,716.20 0.1M
2022-07-07 2,615.50 2,835.30 2,555.90 2,665.90 0.1M
2022-07-06 2,656.70 2,679.60 2,542.20 2,592.60 0.0M
2022-07-05 2,606.30 2,675.00 2,606.30 2,656.70 0.0M
2022-07-04 2,707.10 2,730.00 2,615.50 2,615.50 0.0M
2022-07-01 2,780.40 2,835.30 2,679.60 2,748.30 0.0M
2022-06-30 2,835.30 2,835.30 2,702.50 2,739.10 0.0M
2022-06-29 2,762.10 2,839.90 2,684.20 2,835.30 0.0M
2022-06-28 2,812.40 2,830.80 2,725.40 2,752.90 0.1M
2022-06-27 2,766.60 2,954.40 2,702.50 2,794.10 0.1M
2022-06-24 2,555.90 2,766.60 2,542.20 2,762.10 0.1M
2022-06-23 2,693.30 2,752.90 2,514.70 2,555.90 0.1M
2022-06-22 2,757.50 2,762.10 2,633.80 2,684.20 0.1M
2022-06-21 2,867.40 2,885.70 2,716.20 2,762.10 0.1M
2022-06-20 2,720.80 2,991.10 2,716.20 2,858.20 0.4M
2022-06-17 2,464.30 2,752.90 2,381.90 2,730.00 0.2M
2022-06-16 2,514.70 2,620.10 2,510.10 2,510.10 0.0M
2022-06-15 2,569.70 2,592.60 2,473.50 2,510.10 0.0M
2022-06-14 2,519.30 2,661.30 2,514.70 2,565.10 0.1M
2022-06-13 2,734.60 2,734.60 2,610.90 2,638.40 0.1M
2022-06-10 2,757.50 2,785.00 2,707.10 2,785.00 0.0M
2022-06-09 2,821.60 2,835.30 2,725.40 2,757.50 0.0M
2022-06-08 2,853.70 2,867.40 2,803.30 2,821.60 0.0M
2022-06-07 2,890.30 2,913.20 2,844.50 2,853.70 0.0M
2022-06-03 2,890.30 2,908.60 2,881.10 2,881.10 0.0M
2022-06-02 2,913.20 2,913.20 2,881.10 2,885.70 0.0M
2022-05-31 2,931.50 2,945.30 2,844.50 2,908.60 0.0M
2022-05-30 2,931.50 2,995.70 2,894.90 2,922.40 0.0M
2022-05-27 2,959.00 2,972.80 2,894.90 2,904.00 0.0M
2022-05-26 2,945.30 3,014.00 2,926.90 2,931.50 0.0M
2022-05-25 2,885.70 2,917.80 2,748.30 2,917.80 0.1M
2022-05-24 3,018.60 3,064.40 2,881.10 2,885.70 0.1M
2022-05-23 3,068.90 3,110.20 2,949.90 3,009.40 0.1M
2022-05-22 3,285.00 3,285.00 3,285.00 3,285.00 0.0M
2022-05-20 3,009.40 3,206.40 3,009.40 3,009.40 0.1M
2022-05-19 3,009.40 3,009.40 2,821.60 3,009.40 0.1M
2022-05-18 3,160.60 3,197.20 3,032.30 3,041.50 0.1M
2022-05-17 3,178.90 3,238.40 3,114.80 3,133.10 0.0M
2022-05-16 3,238.40 3,238.40 3,142.20 3,174.30 0.0M
2022-05-13 3,018.60 3,201.80 3,018.60 3,142.20 0.0M
2022-05-12 3,238.40 3,238.40 3,018.60 3,018.60 0.1M
2022-05-11 3,316.30 3,316.30 3,169.70 3,238.40 0.0M
2022-05-10 3,252.20 3,279.60 3,096.40 3,261.30 0.0M
2022-05-09 3,430.80 3,430.80 3,206.40 3,270.50 0.1M
2022-05-06 3,508.70 3,508.70 3,426.20 3,430.80 0.0M
2022-05-04 3,568.20 3,595.70 3,481.20 3,508.70 0.0M
2022-05-03 3,563.60 3,595.70 3,527.00 3,559.10 0.0M
2022-05-02 3,517.80 3,563.60 3,490.40 3,563.60 0.0M
2022-04-29 3,494.90 3,540.70 3,453.70 3,531.60 0.0M
2022-04-28 3,481.20 3,618.60 3,449.10 3,513.30 0.0M
2022-04-27 3,499.50 3,549.90 3,472.00 3,476.60 0.0M
2022-04-26 3,531.60 3,595.70 3,508.70 3,559.10 0.0M
2022-04-25 3,563.60 3,604.90 3,490.40 3,490.40 0.1M
2022-04-22 3,664.40 3,710.20 3,577.40 3,623.20 0.1M
2022-04-21 3,554.50 3,746.90 3,536.20 3,664.40 0.1M
2022-04-20 3,595.70 3,595.70 3,499.50 3,549.90 0.1M
2022-04-19 3,499.50 3,655.30 3,481.20 3,563.60 0.1M
2022-04-18 3,490.40 3,806.40 3,453.70 3,499.50 0.1M
2022-04-15 3,582.00 3,582.00 3,467.40 3,490.40 0.1M
2022-04-14 3,582.00 3,627.80 3,563.60 3,563.60 0.1M
2022-04-13 3,563.60 3,582.00 3,536.20 3,577.40 0.0M
2022-04-12 3,595.70 3,600.30 3,476.60 3,563.60 0.2M
2022-04-11 3,691.90 3,696.50 3,572.80 3,595.70 0.1M
2022-04-08 4,020.00 4,075.00 3,975.00 4,025.00 0.0M
2022-04-07 4,110.00 4,190.00 4,010.00 4,020.00 0.1M
2022-04-06 4,220.00 4,235.00 4,085.00 4,110.00 0.1M
2022-04-05 4,185.00 4,220.00 4,150.00 4,220.00 0.0M
2022-04-04 4,160.00 4,220.00 4,090.00 4,185.00 0.1M
2022-04-01 4,265.00 4,295.00 4,155.00 4,160.00 0.0M
2022-03-31 4,265.00 4,275.00 4,215.00 4,265.00 0.0M
2022-03-30 4,210.00 4,265.00 4,175.00 4,245.00 0.1M
2022-03-29 4,170.00 4,245.00 4,125.00 4,210.00 0.0M
2022-03-28 4,180.00 4,265.00 4,140.00 4,170.00 0.1M
2022-03-25 4,205.00 4,235.00 4,125.00 4,180.00 0.0M
2022-03-24 4,165.00 4,245.00 4,090.00 4,195.00 0.1M
2022-03-23 4,160.00 4,205.00 4,100.00 4,125.00 0.0M
2022-03-22 4,135.00 4,250.00 4,090.00 4,160.00 0.1M
2022-03-21 4,125.00 4,165.00 4,065.00 4,130.00 0.1M
2022-03-18 4,155.00 4,170.00 4,075.00 4,165.00 0.0M
2022-03-17 4,060.00 4,185.00 4,035.00 4,145.00 0.1M
2022-03-16 3,925.00 4,020.00 3,905.00 4,020.00 0.1M
2022-03-15 3,905.00 3,935.00 3,840.00 3,905.00 0.1M
2022-03-14 4,120.00 4,140.00 3,900.00 3,905.00 0.1M
2022-03-11 4,065.00 4,065.00 3,990.00 4,020.00 0.1M
2022-03-10 4,130.00 4,250.00 4,000.00 4,025.00 0.2M
2022-03-08 3,970.00 4,395.00 3,920.00 4,090.00 0.4M
2022-03-07 4,225.00 4,225.00 4,020.00 4,030.00 0.1M
2022-03-04 4,290.00 4,295.00 4,170.00 4,225.00 0.0M
2022-03-03 4,230.00 4,335.00 4,165.00 4,290.00 0.1M
2022-03-02 4,100.00 4,240.00 4,080.00 4,170.00 0.1M
2022-02-28 4,160.00 4,160.00 4,050.00 4,100.00 0.0M
2022-02-25 4,010.00 4,140.00 4,010.00 4,100.00 0.0M
2022-02-24 4,180.00 4,240.00 3,890.00 3,950.00 0.2M
2022-02-23 4,220.00 4,265.00 4,160.00 4,180.00 0.0M
2022-02-22 4,250.00 4,305.00 4,180.00 4,220.00 0.1M
2022-02-21 4,315.00 4,370.00 4,220.00 4,330.00 0.0M
2022-02-18 4,225.00 4,395.00 4,200.00 4,340.00 0.1M
2022-02-17 4,360.00 4,460.00 4,150.00 4,355.00 0.1M
2022-02-16 4,100.00 4,350.00 4,100.00 4,350.00 0.1M
2022-02-15 4,125.00 4,230.00 4,030.00 4,035.00 0.1M
2022-02-14 4,275.00 4,360.00 4,120.00 4,125.00 0.2M
2022-02-11 4,500.00 4,580.00 4,415.00 4,445.00 0.3M
2022-02-10 4,770.00 4,770.00 4,565.00 4,680.00 0.1M
2022-02-09 4,700.00 4,725.00 4,530.00 4,700.00 0.1M
2022-02-08 4,630.00 4,735.00 4,530.00 4,615.00 0.2M
2022-02-07 4,595.00 4,670.00 4,515.00 4,630.00 0.2M
2022-02-04 4,400.00 4,575.00 4,380.00 4,540.00 0.2M
2022-02-03 4,300.00 4,430.00 4,270.00 4,400.00 0.1M
2022-01-28 4,300.00 4,315.00 4,105.00 4,270.00 0.2M
2022-01-27 4,545.00 4,580.00 4,250.00 4,280.00 0.3M
2022-01-26 4,500.00 4,650.00 4,390.00 4,545.00 0.3M
2022-01-25 4,670.00 4,740.00 4,440.00 4,500.00 0.4M
2022-01-24 4,625.00 4,770.00 4,480.00 4,755.00 0.5M
2022-01-23 4,670.00 4,670.00 4,670.00 4,670.00 0.0M
2022-01-21 4,825.00 4,890.00 4,670.00 4,670.00 0.4M
2022-01-20 5,070.00 5,120.00 4,655.00 4,900.00 0.4M
2022-01-19 4,920.00 5,100.00 4,860.00 5,020.00 0.5M
2022-01-18 5,010.00 5,200.00 4,835.00 5,110.00 1.6M
2022-01-17 5,400.00 5,400.00 4,930.00 4,975.00 2.1M
2022-01-16 5,550.00 5,550.00 5,550.00 5,550.00 0.0M
2022-01-14 4,300.00 5,550.00 4,280.00 5,550.00 6.6M
2022-01-13 4,165.00 4,450.00 4,165.00 4,270.00 0.3M
2022-01-12 4,185.00 4,195.00 4,030.00 4,125.00 0.3M
2022-01-11 4,090.00 4,750.00 4,030.00 4,185.00 3.0M
2022-01-10 4,235.00 4,235.00 4,085.00 4,090.00 0.1M
2022-01-07 4,300.00 4,305.00 4,190.00 4,235.00 0.0M
2022-01-06 4,180.00 4,310.00 4,165.00 4,300.00 0.1M
2022-01-05 4,220.00 4,255.00 4,140.00 4,220.00 0.0M
2022-01-04 4,300.00 4,300.00 4,135.00 4,220.00 0.1M
2022-01-03 4,010.00 4,200.00 3,990.00 4,175.00 0.1M