삼성화재 [000810] KOSPI
582,000 원
전일대비:
▼
30,000
(-4.90%)
시가
613,000
고가
613,000
저가
576,000
거래량
118,314
거래대금
69,427 백만
시가총액
259,848 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 582,000 | -30,000 | -4.90% | 613,000 | 613,000 | 576,000 | 118,314 |
| 2026-10-13 | 612,000 | -10,000 | -1.61% | 610,000 | 622,000 | 595,000 | 145,145 |
| 2026-10-12 | 622,000 | 10,000 | 1.63% | 612,000 | 630,000 | 607,000 | 98,793 |
| 2026-10-08 | 612,000 | -17,000 | -2.70% | 621,000 | 623,000 | 607,000 | 119,365 |
| 2026-10-07 | 629,000 | -6,000 | -0.94% | 631,000 | 636,000 | 622,000 | 67,521 |
| 2026-10-06 | 635,000 | 9,000 | 1.44% | 645,000 | 645,000 | 624,000 | 83,607 |
| 2026-10-02 | 626,000 | 0 | 0.00% | 628,000 | 631,000 | 619,000 | 41,613 |
| 2026-10-01 | 626,000 | -7,000 | -1.11% | 636,000 | 636,000 | 617,000 | 35,339 |
| 2026-09-30 | 633,000 | -20,000 | -3.06% | 655,000 | 660,000 | 626,000 | 70,394 |
| 2026-09-29 | 653,000 | -8,000 | -1.21% | 664,000 | 664,000 | 646,000 | 73,176 |
| 2026-09-28 | 661,000 | 13,000 | 2.01% | 655,000 | 668,000 | 642,000 | 66,203 |
| 2026-09-23 | 648,000 | -7,000 | -1.07% | 652,000 | 656,000 | 644,000 | 60,134 |
| 2026-09-22 | 655,000 | 4,000 | 0.61% | 653,000 | 657,000 | 642,000 | 94,384 |
| 2026-09-21 | 651,000 | 3,000 | 0.46% | 652,000 | 658,000 | 642,000 | 46,916 |
| 2026-09-18 | 648,000 | -18,000 | -2.70% | 666,000 | 667,000 | 648,000 | 164,820 |
| 2026-09-17 | 666,000 | 5,000 | 0.76% | 666,000 | 682,000 | 660,000 | 47,922 |
| 2026-09-16 | 661,000 | 0 | 0.00% | 658,000 | 665,000 | 652,000 | 61,877 |
| 2026-09-15 | 661,000 | -14,000 | -2.07% | 663,000 | 684,000 | 658,000 | 107,123 |
| 2026-09-14 | 675,000 | -11,000 | -1.60% | 670,000 | 677,000 | 659,000 | 63,920 |
| 2026-09-11 | 686,000 | 39,000 | 6.03% | 641,000 | 694,000 | 635,000 | 137,593 |