삼성전자 [005930] KOSPI
268,000 원
전일대비:
▲
12,500
(4.89%)
시가
267,500
고가
271,000
저가
262,500
거래량
35,530,867
거래대금
9,517,753 백만
시가총액
15,668,027 억
52주 최고
374,500
52주 최저
67,500
📈 주가 차트 (최근 20일)
삼성전자
005930
120봉
💬 삼성전자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 268,000 | 12,500 | 4.89% | 267,500 | 271,000 | 262,500 | 35,530,867 |
| 2026-08-12 | 255,500 | 16,000 | 6.68% | 243,500 | 260,500 | 241,000 | 27,102,479 |
| 2026-08-11 | 239,500 | 9,500 | 4.13% | 229,500 | 243,000 | 227,500 | 23,310,969 |
| 2026-08-10 | 230,000 | -1,000 | -0.43% | 236,000 | 238,500 | 228,500 | 16,327,805 |
| 2026-08-07 | 231,000 | 500 | 0.22% | 235,000 | 239,500 | 229,000 | 20,546,010 |
| 2026-08-06 | 230,500 | -15,500 | -6.30% | 241,500 | 246,000 | 228,000 | 26,101,823 |
| 2026-08-05 | 246,000 | 6,000 | 2.50% | 254,000 | 254,500 | 244,000 | 22,577,128 |
| 2026-08-04 | 240,000 | 500 | 0.21% | 244,500 | 244,500 | 228,000 | 29,433,821 |
| 2026-08-03 | 239,500 | -23,000 | -8.76% | 248,000 | 249,500 | 238,000 | 27,825,493 |
| 2026-07-31 | 262,500 | 55,500 | 26.81% | 257,000 | 267,000 | 243,000 | 58,478,873 |
| 2026-07-30 | 207,000 | -1,500 | -0.72% | 214,000 | 226,000 | 202,000 | 46,694,193 |
| 2026-07-29 | 208,500 | -11,500 | -5.23% | 226,500 | 234,000 | 189,200 | 65,555,523 |
| 2026-07-28 | 220,000 | -34,000 | -13.39% | 238,500 | 240,000 | 218,500 | 41,639,623 |
| 2026-07-27 | 254,000 | 4,500 | 1.80% | 257,000 | 258,500 | 246,000 | 23,296,044 |
| 2026-07-24 | 249,500 | -20,500 | -7.59% | 266,000 | 266,500 | 247,000 | 26,175,580 |
| 2026-07-23 | 270,000 | 9,500 | 3.65% | 269,000 | 273,000 | 263,000 | 16,011,816 |
| 2026-07-22 | 260,500 | 1,500 | 0.58% | 276,000 | 276,000 | 260,000 | 22,292,003 |
| 2026-07-21 | 259,000 | 15,000 | 6.15% | 247,000 | 263,500 | 243,000 | 20,386,896 |
| 2026-07-20 | 244,000 | -11,000 | -4.31% | 241,000 | 257,500 | 240,000 | 26,804,038 |
| 2026-07-16 | 255,000 | -24,500 | -8.77% | 264,500 | 265,500 | 252,500 | 27,001,478 |