삼성화재 [000810] KOSPI
661,000 원
전일대비:
▲
39,000
(6.27%)
시가
615,000
고가
666,000
저가
611,000
거래량
116,996
거래대금
76,164 백만
시가총액
295,120 억
52주 최고
757,000
52주 최저
419,000
📈 주가 차트 (최근 20일)
삼성화재
000810
120봉
💬 삼성화재 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 661,000 | 39,000 | 6.27% | 615,000 | 666,000 | 611,000 | 116,996 |
| 2026-08-20 | 622,000 | 9,000 | 1.47% | 608,000 | 626,000 | 603,000 | 71,163 |
| 2026-08-19 | 613,000 | -13,000 | -2.08% | 619,000 | 625,000 | 601,000 | 84,507 |
| 2026-08-18 | 626,000 | 11,000 | 1.79% | 615,000 | 629,000 | 604,000 | 170,111 |
| 2026-08-14 | 615,000 | 4,000 | 0.65% | 609,000 | 632,000 | 609,000 | 188,284 |
| 2026-08-13 | 611,000 | -17,000 | -2.71% | 629,000 | 639,000 | 606,000 | 207,098 |
| 2026-08-12 | 628,000 | -13,000 | -2.03% | 645,000 | 659,000 | 626,000 | 68,703 |
| 2026-08-11 | 641,000 | 11,000 | 1.75% | 633,000 | 655,000 | 625,000 | 86,934 |
| 2026-08-10 | 630,000 | -15,000 | -2.33% | 632,000 | 640,000 | 621,000 | 83,942 |
| 2026-08-07 | 645,000 | -3,000 | -0.46% | 637,000 | 655,000 | 625,000 | 89,637 |
| 2026-08-06 | 648,000 | 11,000 | 1.73% | 642,000 | 651,000 | 629,000 | 111,206 |
| 2026-08-05 | 637,000 | 17,000 | 2.74% | 619,000 | 641,000 | 619,000 | 48,484 |
| 2026-08-04 | 620,000 | 4,000 | 0.65% | 603,000 | 629,000 | 600,000 | 91,459 |
| 2026-08-03 | 616,000 | -16,000 | -2.53% | 611,000 | 632,000 | 608,000 | 64,081 |
| 2026-07-31 | 632,000 | 14,000 | 2.27% | 633,000 | 638,000 | 603,000 | 133,228 |
| 2026-07-30 | 618,000 | 31,000 | 5.28% | 599,000 | 628,000 | 593,000 | 176,458 |
| 2026-07-29 | 587,000 | -22,000 | -3.61% | 617,000 | 633,000 | 571,000 | 272,269 |
| 2026-07-28 | 609,000 | -36,000 | -5.58% | 634,000 | 635,000 | 607,000 | 94,760 |
| 2026-07-27 | 645,000 | 1,000 | 0.16% | 646,000 | 656,000 | 634,000 | 69,591 |
| 2026-07-24 | 644,000 | 6,000 | 0.94% | 622,000 | 646,000 | 621,000 | 71,659 |