삼성화재우 [000815] KOSPI
375,500 원
전일대비:
▼
16,500
(-4.21%)
시가
392,500
고가
392,500
저가
372,000
거래량
20,886
거래대금
7,878 백만
시가총액
11,291 억
52주 최고
472,500
52주 최저
328,000
📈 주가 차트 (최근 20일)
삼성화재우
000815
120봉
💬 삼성화재우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 375,500 | -16,500 | -4.21% | 392,500 | 392,500 | 372,000 | 20,886 |
| 2026-10-13 | 392,000 | 1,000 | 0.26% | 388,500 | 393,000 | 380,000 | 9,229 |
| 2026-10-12 | 391,000 | 5,000 | 1.30% | 389,000 | 397,000 | 385,500 | 9,241 |
| 2026-10-08 | 386,000 | -8,000 | -2.03% | 391,000 | 393,000 | 386,000 | 9,102 |
| 2026-10-07 | 394,000 | -1,000 | -0.25% | 396,000 | 402,000 | 391,500 | 4,870 |
| 2026-10-06 | 395,000 | 4,500 | 1.15% | 391,000 | 396,500 | 389,500 | 4,304 |
| 2026-10-02 | 390,500 | -500 | -0.13% | 395,000 | 395,000 | 386,500 | 8,587 |
| 2026-10-01 | 391,000 | -6,000 | -1.51% | 399,000 | 399,500 | 390,000 | 9,882 |
| 2026-09-30 | 397,000 | -6,000 | -1.49% | 405,000 | 405,000 | 394,000 | 10,821 |
| 2026-09-29 | 403,000 | -7,500 | -1.83% | 412,500 | 412,500 | 399,500 | 7,110 |
| 2026-09-28 | 410,500 | 4,500 | 1.11% | 406,000 | 411,000 | 402,000 | 6,013 |
| 2026-09-23 | 406,000 | -1,500 | -0.37% | 410,000 | 413,000 | 405,500 | 5,750 |
| 2026-09-22 | 407,500 | -2,000 | -0.49% | 412,500 | 413,000 | 406,000 | 6,272 |
| 2026-09-21 | 409,500 | 6,000 | 1.49% | 407,500 | 411,500 | 403,000 | 9,413 |
| 2026-09-18 | 403,500 | -13,000 | -3.12% | 412,000 | 417,500 | 403,500 | 17,983 |
| 2026-09-17 | 416,500 | 8,000 | 1.96% | 411,000 | 418,000 | 409,000 | 18,764 |
| 2026-09-16 | 408,500 | -3,500 | -0.85% | 412,000 | 414,000 | 406,000 | 6,079 |
| 2026-09-15 | 412,000 | -6,500 | -1.55% | 415,500 | 419,500 | 410,500 | 5,137 |
| 2026-09-14 | 418,500 | -4,000 | -0.95% | 419,500 | 421,500 | 415,000 | 6,453 |
| 2026-09-11 | 422,500 | 4,000 | 0.96% | 418,500 | 428,000 | 417,000 | 11,289 |