삼화콘덴서

001820KOSPI

144,600원+7,000 (+5.09%)전일 종가 2026-09-18

52주 위치

27,750196,80069%신고가 대비 -26.52%

시가총액: 1.5조1조 5,031억
PER: 78.29
PBR: 5.25
EPS(TTM): 1,847원
BPS: 27,552원
배당수익률: 0.35%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가144,600원

시가총액1조 5,031억

52주 최고196,800원

52주 최저27,750원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+48.5%	-23.9%	+135.1%	+394.4%	+332.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	141,300	151,000	139,900	144,600	7,000	+5.09%	1,690,784	2,445억
2026-09-17	145,200	147,400	135,900	137,600	-6,300	-4.38%	637,323	877억
2026-09-16	142,500	146,900	139,500	143,900	1,400	+0.98%	696,545	1,002억
2026-09-15	139,000	148,300	137,300	142,500	3,300	+2.37%	1,314,767	1,874억
2026-09-14	132,600	143,700	130,600	139,200	1,800	+1.31%	1,684,170	2,344억
2026-09-11	112,100	147,500	112,000	137,400	21,700	+18.76%	3,967,295	5,451억
2026-09-10	114,200	116,600	108,700	115,700	-600	-0.52%	391,089	452억
2026-09-09	112,400	121,300	112,300	116,300	4,600	+4.12%	704,669	820억
2026-09-08	116,800	118,500	111,700	111,700	-5,000	-4.28%	499,714	558억
2026-09-07	114,000	119,100	111,200	116,700	6,900	+6.28%	700,348	817억
2026-09-04	107,000	113,200	105,400	109,800	4,800	+4.57%	520,277	571억
2026-09-03	114,000	115,300	103,000	105,000	-6,500	-5.83%	467,562	491억
2026-09-02	107,900	123,000	107,300	111,500	-1,000	-0.89%	1,236,218	1,378억
2026-09-01	112,400	114,200	108,200	112,500	-200	-0.18%	434,207	488억
2026-08-31	106,100	114,600	103,300	112,700	2,500	+2.27%	484,862	546억
2026-08-28	108,300	118,500	107,200	110,200	1,900	+1.75%	1,570,536	1,731억
2026-08-27	110,500	111,000	102,800	108,300	500	+0.46%	620,159	672억
2026-08-26	104,300	113,200	100,700	107,800	2,900	+2.76%	1,003,182	1,081억
2026-08-25	89,100	107,300	86,400	104,900	12,500	+13.53%	1,059,034	1,111억
2026-08-24	90,700	95,000	89,000	92,400	1,800	+1.99%	283,214	262억
2026-08-21	94,100	95,300	90,300	90,600	-7,000	-7.17%	313,545	284억
2026-08-20	95,500	99,900	93,300	97,600	3,600	+3.83%	414,955	405억
2026-08-19	91,100	97,900	91,000	94,000	-3,400	-3.49%	435,481	409억
2026-08-18	104,100	105,400	96,600	97,400	-5,600	-5.44%	676,907	659억
2026-08-14	107,900	108,000	101,500	103,000	-300	-0.29%	1,106,108	1,139억
2026-08-13	92,900	110,800	91,500	103,300	15,300	+17.39%	4,020,768	4,153억
2026-08-12	86,400	90,400	83,500	88,000	3,500	+4.14%	1,190,152	1,047억
2026-08-11	79,200	92,800	77,000	84,500	3,300	+4.06%	2,339,274	1,977억
2026-08-10	78,300	81,400	77,100	81,200	4,000	+5.18%	266,535	216억
2026-08-07	75,900	79,200	74,500	77,200	1,300	+1.71%	280,376	216억
2026-08-06	79,500	81,400	74,400	75,900	-4,900	-6.06%	233,109	177억
2026-08-05	86,900	86,900	79,300	80,800	3,100	+3.99%	484,579	392억
2026-08-04	79,400	79,400	74,000	77,700	3,200	+4.30%	338,856	263억
2026-08-03	71,600	78,100	69,700	74,500	2,900	+4.05%	643,902	480억
2026-07-31	66,800	73,900	66,000	71,600	13,800	+23.88%	837,885	600억
2026-07-30	58,600	63,700	56,500	57,800	-5,100	-8.11%	487,678	282억
2026-07-29	68,800	72,900	58,000	62,900	-5,200	-7.64%	620,277	390억
2026-07-28	75,800	77,700	66,600	68,100	-14,400	-17.45%	589,668	402억
2026-07-27	82,300	83,000	78,200	82,500	1,800	+2.23%	228,066	188억
2026-07-24	88,300	88,800	80,500	80,700	-9,500	-10.53%	244,172	197억
2026-07-23	90,000	92,500	84,100	90,200	3,800	+4.40%	412,333	372억
2026-07-22	89,300	98,200	86,400	86,400	1,000	+1.17%	593,743	513억
2026-07-21	80,000	86,400	78,100	85,400	5,400	+6.75%	395,897	338억
2026-07-20	80,900	87,800	79,600	80,000	-7,000	-8.05%	308,119	246억
2026-07-16	89,000	91,200	86,500	87,000	-9,700	-10.03%	242,381	211억
2026-07-15	94,500	99,200	91,500	96,700	7,400	+8.29%	726,207	702억
2026-07-14	90,200	93,900	82,900	89,300	-2,300	-2.51%	673,362	601억
2026-07-13	108,100	110,800	91,600	91,600	-18,600	-16.88%	663,422	608억
2026-07-10	105,500	116,700	99,400	110,200	9,100	+9.00%	1,152,060	1,270억
2026-07-09	103,200	105,400	97,200	101,100	-600	-0.59%	666,963	674억
2026-07-08	102,100	108,900	99,500	101,700	-6,100	-5.66%	530,127	539억
2026-07-07	110,500	116,600	103,300	107,800	-4,900	-4.35%	508,581	548억
2026-07-06	119,400	119,400	106,300	112,700	-6,600	-5.53%	796,489	898억
2026-07-03	121,200	125,000	111,500	119,300	-2,900	-2.37%	810,115	966억
2026-07-02	146,500	146,800	121,300	122,200	-33,300	-21.41%	1,249,901	1,527억
2026-07-01	155,200	160,900	145,600	155,500	4,500	+2.98%	1,630,409	2,535억
2026-06-30	138,200	161,600	135,500	151,000	18,000	+13.53%	1,286,858	1,943억
2026-06-29	133,600	138,000	129,500	133,000	2,400	+1.84%	296,486	394억
2026-06-26	129,200	143,300	120,100	130,600	-1,300	-0.99%	605,600	791억
2026-06-25	147,000	148,500	128,600	131,900	-4,100	-3.01%	474,604	626억
2026-06-24	142,000	152,000	131,900	136,000	-6,000	-4.23%	502,223	683억
2026-06-23	173,800	174,300	142,000	142,000	-25,000	-14.97%	740,993	1,052억
2026-06-22	174,800	181,900	163,900	167,000	-4,500	-2.62%	571,184	954억
2026-06-19	187,000	193,900	163,600	171,500	-18,600	-9.78%	1,394,362	2,391억
2026-06-18	149,500	196,800	147,600	190,100	38,700	+25.56%	4,148,082	7,886억
2026-06-17	142,900	154,600	137,200	151,400	3,500	+2.37%	630,985	955억
2026-06-16	157,000	157,100	143,000	147,900	7,300	+5.19%	875,109	1,294억
2026-06-15	133,500	152,500	132,700	140,600	12,400	+9.67%	1,252,188	1,761억
2026-06-12	140,000	143,900	121,900	128,200	-5,100	-3.83%	1,104,660	1,416억
2026-06-11	106,200	140,000	104,000	133,300	23,700	+21.62%	1,723,809	2,298억
2026-06-10	115,000	123,700	106,000	109,600	-8,900	-7.51%	733	8,034만
2026-06-09	114,700	124,200	106,200	118,500	9,300	+8.52%	897,681	1,064억
2026-06-08	96,000	119,000	95,900	109,200	-2,600	-2.33%	766,872	837억
2026-06-05	105,000	119,800	98,000	111,800	1,400	+1.27%	1,551,693	1,735억
2026-06-04	110,000	113,800	100,800	110,400	2,700	+2.51%	963,141	1,063억
2026-06-02	107,000	110,100	97,600	107,700	-6,300	-5.53%	1,707,916	1,839억
2026-06-01	145,900	145,900	112,800	114,000	-35,100	-23.54%	3,086,635	3,519억
2026-05-29	160,600	172,800	139,600	149,100	-7,100	-4.55%	6,261,870	9,336억
2026-05-28	120,800	159,200	118,400	156,200	30,300	+24.07%	5,450,028	8,513억
2026-05-27	160,100	163,400	123,800	125,900	-6,700	-5.05%	3,002,683	3,780억
2026-05-26	121,500	132,600	120,400	132,600	30,600	+30.00%	1,936,586	2,568억
2026-05-22	82,000	102,000	77,400	102,000	23,500	+29.94%	2,646,960	2,700억
2026-05-21	75,200	83,700	74,400	78,500	-100	-0.13%	1,291,447	1,014억
2026-05-20	63,200	80,400	63,000	78,600	14,700	+23.00%	2,943,189	2,313억
2026-05-19	61,700	66,100	58,000	63,900	1,400	+2.24%	265,716	170억
2026-05-18	64,000	64,000	55,000	62,500	-2,700	-4.14%	279,199	174억
2026-05-15	69,100	72,900	63,400	65,200	-1,900	-2.83%	483,191	315억
2026-05-14	63,600	70,000	60,900	67,100	3,100	+4.84%	487,682	327억
2026-05-13	61,800	65,200	60,800	64,000	500	+0.79%	172,781	111억
2026-05-12	64,900	67,000	60,000	63,500	-600	-0.94%	249,547	158억
2026-05-11	64,800	65,500	63,000	64,100	-1,900	-2.88%	148,675	95.3억
2026-05-08	66,100	67,600	64,300	66,000	-1,900	-2.80%	128,562	84.85억
2026-05-07	67,500	69,000	66,000	67,900	1,000	+1.49%	163,129	111억
2026-05-06	70,700	70,700	63,800	66,900	-1,500	-2.19%	190,851	128억
2026-05-04	69,700	70,100	68,100	68,400	1,200	+1.79%	189,875	130억
2026-04-30	70,000	70,000	66,500	67,200	-3,800	-5.35%	268,945	181억
2026-04-29	66,000	73,000	65,400	71,000	6,200	+9.57%	898,915	638억
2026-04-28	64,400	65,500	63,500	64,800	1,900	+3.02%	204,935	133억
2026-04-27	64,300	64,700	62,500	62,900	-700	-1.10%	121,089	76.16억
2026-04-24	62,600	63,900	61,800	63,600	1,500	+2.42%	124,293	79.05억
2026-04-23	65,400	65,400	59,000	62,100	-3,300	-5.05%	316,273	196억
2026-04-22	67,500	67,500	63,800	65,400	-1,500	-2.24%	232,998	152억
2026-04-21	64,000	67,600	63,300	66,900	3,800	+6.02%	394,918	264억
2026-04-20	65,200	65,200	63,000	63,100	-1,700	-2.62%	161,721	102억
2026-04-17	66,300	66,900	63,700	64,800	-900	-1.37%	210,153	136억
2026-04-16	66,200	67,200	64,400	65,700	2,000	+3.14%	299,172	197억
2026-04-15	66,300	67,600	62,000	63,700	0	0.00%	340,699	217억
2026-04-14	66,700	68,800	63,600	63,700	1,500	+2.41%	499,334	318억
2026-04-13	61,700	64,000	61,400	62,200	-900	-1.43%	231,636	144억
2026-04-10	60,100	63,800	60,000	63,100	4,700	+8.05%	683,411	431억
2026-04-09	59,800	60,600	58,000	58,400	-1,700	-2.83%	148,356	86.64억
2026-04-08	59,400	60,200	57,600	60,100	4,300	+7.71%	287,691	173억
2026-04-07	61,100	61,100	54,200	55,800	-100	-0.18%	303,517	169억
2026-04-06	56,400	57,500	55,100	55,900	-1,000	-1.76%	98,311	54.96억
2026-04-03	55,200	59,100	55,200	56,900	3,200	+5.96%	226,140	129억
2026-04-02	57,600	57,900	52,900	53,700	-4,100	-7.09%	195,672	105억
2026-04-01	55,000	58,800	54,100	57,800	5,900	+11.37%	230,902	133억
2026-03-31	52,300	54,900	51,600	51,900	-2,300	-4.24%	165,694	86억
2026-03-30	52,500	55,250	51,400	54,200	-1,900	-3.39%	178,806	96.91억
2026-03-27	55,400	56,800	53,000	56,100	—	—	253,903	142억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)