삼성화재우 [000815] KOSPI
417,000 원
전일대비:
▲
11,500
(2.84%)
시가
404,500
고가
417,000
저가
402,000
거래량
14,791
거래대금
6,096 백만
시가총액
12,539 억
52주 최고
472,500
52주 최저
323,500
📈 주가 차트 (최근 20일)
삼성화재우
000815
120봉
💬 삼성화재우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 417,000 | 11,500 | 2.84% | 404,500 | 417,000 | 402,000 | 14,791 |
| 2026-08-20 | 405,500 | 4,000 | 1.00% | 401,500 | 405,500 | 398,000 | 6,901 |
| 2026-08-19 | 401,500 | -13,000 | -3.14% | 410,000 | 410,500 | 399,500 | 8,575 |
| 2026-08-18 | 414,500 | 10,500 | 2.60% | 401,000 | 418,500 | 401,000 | 15,383 |
| 2026-08-14 | 404,000 | 7,000 | 1.76% | 397,000 | 408,000 | 397,000 | 14,817 |
| 2026-08-13 | 397,000 | -3,500 | -0.87% | 401,500 | 403,000 | 392,000 | 12,431 |
| 2026-08-12 | 400,500 | -6,000 | -1.48% | 409,000 | 411,500 | 397,500 | 14,250 |
| 2026-08-11 | 406,500 | 8,500 | 2.14% | 400,000 | 407,500 | 397,000 | 8,627 |
| 2026-08-10 | 398,000 | -5,500 | -1.36% | 403,500 | 403,500 | 394,500 | 10,252 |
| 2026-08-07 | 403,500 | -500 | -0.12% | 404,000 | 405,000 | 397,000 | 4,438 |
| 2026-08-06 | 404,000 | 4,000 | 1.00% | 400,000 | 404,500 | 393,500 | 4,841 |
| 2026-08-05 | 400,000 | 8,000 | 2.04% | 392,000 | 400,000 | 388,000 | 11,209 |
| 2026-08-04 | 392,000 | 5,500 | 1.42% | 387,500 | 392,000 | 383,500 | 6,680 |
| 2026-08-03 | 386,500 | 3,500 | 0.91% | 383,000 | 393,500 | 381,500 | 17,194 |
| 2026-07-31 | 383,000 | 5,500 | 1.46% | 379,000 | 387,500 | 376,500 | 16,830 |
| 2026-07-30 | 377,500 | 3,000 | 0.80% | 374,000 | 383,500 | 374,000 | 21,452 |
| 2026-07-29 | 374,500 | -9,000 | -2.35% | 388,500 | 394,500 | 374,000 | 16,424 |
| 2026-07-28 | 383,500 | -11,500 | -2.91% | 392,000 | 392,000 | 381,000 | 8,546 |
| 2026-07-27 | 395,000 | -3,000 | -0.75% | 400,000 | 406,500 | 391,500 | 10,822 |
| 2026-07-24 | 398,000 | 1,500 | 0.38% | 396,500 | 398,500 | 391,000 | 7,790 |