삼화네트웍스

046390KOSDAQ· 영상·오디오 기록물 제작 및 배급업

2,100원0 (0.00%)마감yfinance (비공식)

52주 위치

1,3954,23525%신고가 대비 -50.41%

시가총액: 363억
PBR: 0.65
EPS(TTM): -122원
BPS: 3,207원
자사주비율: 13.40%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가2,100원

시가총액363억

52주 최고4,235원

52주 최저1,395원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+4.2%	+30.8%	-11.8%	-29.4%	-47.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	2,100	2,150	2,070	2,100	0	0.00%	4,316	906만
2026-09-21	2,065	2,115	2,010	2,100	30	+1.45%	15,665	3,290만
2026-09-18	2,035	2,100	2,010	2,070	5	+0.24%	14,083	2,915만
2026-09-17	2,065	2,095	2,020	2,065	-25	-1.20%	9,124	1,884만
2026-09-16	2,095	2,100	2,045	2,090	20	+0.97%	4,798	1,003만
2026-09-15	2,100	2,100	2,000	2,070	81	+4.07%	7,172	1,485만
2026-09-14	2,040	2,105	1,969	1,989	-51	-2.50%	11,933	2,373만
2026-09-11	2,105	2,150	1,975	2,040	-65	-3.09%	9,921	2,024만
2026-09-10	2,155	2,155	2,050	2,105	-25	-1.17%	7,346	1,546만
2026-09-09	2,210	2,210	2,110	2,130	-5	-0.23%	7,059	1,504만
2026-09-08	2,150	2,180	2,105	2,135	-15	-0.70%	4,190	895만
2026-09-07	2,235	2,235	2,095	2,150	25	+1.18%	9,203	1,979만
2026-09-04	2,095	2,200	2,095	2,125	-10	-0.47%	9,360	1,989만
2026-09-03	2,065	2,180	2,055	2,135	55	+2.64%	7,317	1,562만
2026-09-02	2,040	2,150	2,040	2,080	0	0.00%	10,451	2,174만
2026-09-01	2,100	2,205	2,070	2,080	-45	-2.12%	40,815	8,490만
2026-08-31	2,125	2,185	2,065	2,125	-15	-0.70%	7,748	1,646만
2026-08-28	2,115	2,195	2,100	2,140	-15	-0.70%	2,844	609만
2026-08-27	2,050	2,200	2,050	2,155	35	+1.65%	11,260	2,427만
2026-08-26	2,220	2,220	2,070	2,120	-40	-1.85%	13,789	2,923만
2026-08-25	2,225	2,230	2,115	2,160	-30	-1.37%	25,923	5,599만
2026-08-24	2,015	2,240	1,940	2,190	175	+8.68%	120,605	2.64억
2026-08-21	2,030	2,045	1,900	2,015	-30	-1.47%	15,986	3,221만
2026-08-20	1,996	2,055	1,996	2,045	15	+0.74%	6,276	1,283만
2026-08-19	1,995	2,075	1,973	2,030	-15	-0.73%	17,247	3,501만
2026-08-18	2,035	2,095	2,000	2,045	-5	-0.24%	7,121	1,456만
2026-08-14	2,020	2,105	2,000	2,050	5	+0.24%	12,807	2,625만
2026-08-13	2,045	2,120	2,005	2,045	5	+0.25%	10,932	2,236만
2026-08-12	2,010	2,115	2,010	2,040	10	+0.49%	22,180	4,525만
2026-08-11	2,040	2,080	2,020	2,030	-50	-2.40%	12,393	2,516만
2026-08-10	2,070	2,105	2,045	2,080	-5	-0.24%	13,829	2,876만
2026-08-07	2,000	2,110	2,000	2,085	25	+1.21%	27,041	5,638만
2026-08-06	2,085	2,090	1,986	2,060	0	0.00%	30,653	6,315만
2026-08-05	2,065	2,120	2,050	2,060	-15	-0.72%	15,825	3,260만
2026-08-04	1,971	2,080	1,938	2,075	65	+3.23%	46,031	9,551만
2026-08-03	1,959	2,055	1,919	2,010	42	+2.13%	54,032	1.09억
2026-07-31	1,893	2,070	1,893	1,968	55	+2.88%	112,448	2.21억
2026-07-30	1,810	1,975	1,800	1,913	8	+0.42%	90,124	1.72억
2026-07-29	1,853	1,926	1,780	1,905	-3	-0.16%	76,266	1.45억
2026-07-28	1,920	1,922	1,800	1,908	-28	-1.45%	68,870	1.31억
2026-07-27	1,960	1,960	1,851	1,936	8	+0.41%	43,016	8,328만
2026-07-24	1,923	1,939	1,861	1,928	2	+0.10%	28,431	5,481만
2026-07-23	1,899	1,947	1,880	1,926	27	+1.42%	49,500	9,534만
2026-07-22	1,894	1,944	1,870	1,899	7	+0.37%	27,331	5,190만
2026-07-21	1,836	1,944	1,836	1,892	2	+0.11%	71,791	1.36억
2026-07-20	1,877	1,951	1,820	1,890	-51	-2.63%	80,074	1.51억
2026-07-16	1,953	1,998	1,915	1,941	-44	-2.22%	53,571	1.04억
2026-07-15	1,886	1,988	1,886	1,985	80	+4.20%	54,469	1.08억
2026-07-14	1,918	1,967	1,823	1,905	-29	-1.50%	70,285	1.34억
2026-07-13	1,955	1,990	1,886	1,934	-21	-1.07%	58,914	1.14억
2026-07-10	1,859	1,993	1,859	1,955	72	+3.82%	111,700	2.18억
2026-07-09	1,856	1,910	1,786	1,883	27	+1.45%	77,686	1.46억
2026-07-08	1,850	1,946	1,829	1,856	-34	-1.80%	79,634	1.48억
2026-07-07	1,904	1,904	1,823	1,890	-14	-0.74%	94,538	1.79억
2026-07-06	1,891	1,938	1,852	1,904	13	+0.69%	90,594	1.72억
2026-07-03	1,900	1,939	1,801	1,891	-9	-0.47%	150,987	2.86억
2026-07-02	1,908	1,961	1,853	1,900	-39	-2.01%	184,950	3.51억
2026-07-01	1,896	1,950	1,813	1,939	44	+2.32%	218,439	4.24억
2026-06-30	1,726	2,100	1,693	1,895	180	+10.50%	935,469	17.73억
2026-06-29	1,646	1,768	1,618	1,715	-17	-0.98%	153,015	2.62억
2026-06-26	1,776	1,870	1,610	1,732	-44	-2.48%	275,163	4.77억
2026-06-25	1,590	2,050	1,576	1,776	186	+11.70%	1,493,995	26.53억
2026-06-24	1,488	1,688	1,395	1,590	90	+6.00%	495,981	7.89억
2026-06-23	1,606	1,669	1,429	1,500	-106	-6.60%	551,883	8.28억
2026-06-22	1,555	1,983	1,526	1,606	80	+5.24%	3,670,633	58.95억
2026-06-19	2,005	2,075	1,500	1,526	-424	-21.74%	1,845,120	28.16억
2026-06-18	1,500	1,950	1,465	1,950	450	+30.00%	2,317,696	45.2억
2026-06-17	1,480	1,523	1,465	1,500	8	+0.54%	23,190	3,479만
2026-06-16	1,497	1,519	1,461	1,492	3	+0.20%	14,701	2,193만
2026-06-15	1,483	1,524	1,475	1,489	6	+0.40%	20,675	3,079만
2026-06-12	1,504	1,550	1,472	1,483	14	+0.95%	36,292	5,382만
2026-06-11	1,400	1,528	1,400	1,469	9	+0.62%	40,380	5,932만
2026-06-10	1,457	1,497	1,427	1,460	-9	-0.61%	33,391	4,875만
2026-06-09	1,466	1,520	1,412	1,469	-8	-0.54%	64,113	9,418만
2026-06-08	1,592	1,592	1,477	1,477	-128	-7.98%	51,139	7,553만
2026-06-05	1,699	1,713	1,595	1,605	-81	-4.80%	23,983	3,849만
2026-06-04	1,650	1,699	1,650	1,686	29	+1.75%	33,691	5,680만
2026-06-02	1,711	1,747	1,625	1,657	-54	-3.16%	42,514	7,045만
2026-06-01	1,721	1,788	1,619	1,711	-10	-0.58%	145,644	2.49억
2026-05-29	1,802	1,827	1,719	1,721	-80	-4.44%	141,419	2.43억
2026-05-28	1,914	1,947	1,797	1,801	-111	-5.81%	166,073	2.99억
2026-05-27	2,100	2,115	1,891	1,912	-188	-8.95%	420,532	8.04억
2026-05-26	2,195	2,715	1,992	2,100	-378	-15.24%	2,413,017	50.67억
2026-04-29	2,373	2,495	2,358	2,478	105	+4.43%	50,414	1.25억
2026-04-28	2,445	2,445	2,363	2,373	-75	-3.06%	72,518	1.72억
2026-04-27	2,500	2,503	2,410	2,448	-15	-0.61%	49,060	1.2억
2026-04-24	2,463	2,495	2,458	2,463	0	0.00%	13,184	3,247만
2026-04-23	2,480	2,513	2,405	2,463	-38	-1.50%	57,222	1.41억
2026-04-22	2,548	2,548	2,475	2,500	-33	-1.28%	41,305	1.03억
2026-04-21	2,583	2,583	2,515	2,533	-25	-0.98%	16,580	4,199만
2026-04-20	2,573	2,593	2,530	2,558	-15	-0.58%	26,219	6,706만
2026-04-17	2,585	2,600	2,528	2,573	13	+0.49%	26,140	6,725만
2026-04-16	2,583	2,583	2,545	2,560	3	+0.10%	27,135	6,947만
2026-04-15	2,528	2,565	2,528	2,558	10	+0.39%	26,280	6,721만
2026-04-14	2,543	2,565	2,528	2,548	5	+0.20%	36,925	9,407만
2026-04-13	2,543	2,565	2,500	2,543	0	0.00%	34,656	8,811만
2026-04-10	2,528	2,600	2,520	2,543	18	+0.69%	57,250	1.46억
2026-04-09	2,535	2,560	2,498	2,525	-10	-0.39%	44,437	1.12억
2026-04-08	2,543	2,558	2,528	2,535	-8	-0.29%	40,331	1.02억
2026-04-07	2,575	2,575	2,513	2,543	-18	-0.68%	56,156	1.43억
2026-04-06	2,548	2,575	2,510	2,560	18	+0.69%	54,678	1.4억
2026-04-03	2,543	2,555	2,503	2,543	43	+1.70%	48,216	1.23억
2026-04-02	2,568	2,608	2,483	2,500	-60	-2.34%	62,637	1.57억
2026-04-01	2,530	2,623	2,513	2,560	30	+1.19%	78,464	2.01억
2026-03-31	2,543	2,548	2,453	2,530	-13	-0.49%	72,401	1.83억
2026-03-30	2,470	2,548	2,428	2,543	73	+2.94%	94,334	2.4억
2026-03-27	2,343	2,505	2,288	2,470	138	+5.89%	193,696	4.78억
2026-03-26	2,518	2,768	2,333	2,333	-163	-6.51%	869,738	20.29억
2026-03-25	2,465	2,510	2,448	2,495	30	+1.22%	64,987	1.62억
2026-03-24	2,365	2,478	2,365	2,465	100	+4.23%	55,291	1.36억
2026-03-23	2,363	2,393	2,283	2,365	-15	-0.63%	48,772	1.15억
2026-03-20	2,320	2,408	2,315	2,380	63	+2.70%	46,697	1.11억
2026-03-19	2,275	2,333	2,243	2,318	43	+1.87%	45,909	1.06억
2026-03-18	2,273	2,363	2,258	2,275	3	+0.11%	59,680	1.36억
2026-03-17	2,283	2,298	2,248	2,273	8	+0.33%	29,067	6,605만
2026-03-16	2,290	2,303	2,243	2,265	-20	-0.88%	38,393	8,696만
2026-03-13	2,273	2,300	2,225	2,285	13	+0.55%	51,704	1.18억
2026-03-12	2,220	2,300	2,208	2,273	53	+2.36%	47,682	1.08억
2026-03-11	2,155	2,245	2,135	2,220	83	+3.86%	78,500	1.74억
2026-03-10	2,105	2,150	2,093	2,138	—	—	72,940	1.56억

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