삼성전자 [005930] KOSPI
232,000 원
전일대비:
0
(0.00%)
시가
233,500
고가
241,500
저가
230,000
거래량
19,009,052
거래대금
4,471,870 백만
시가총액
13,563,366 억
52주 최고
374,500
52주 최저
90,200
📈 주가 차트 (최근 20일)
삼성전자
005930
120봉
💬 삼성전자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 232,000 | 0 | 0.00% | 233,500 | 241,500 | 230,000 | 19,009,052 |
| 2026-10-13 | 232,000 | -18,500 | -7.39% | 241,500 | 244,000 | 228,000 | 26,790,913 |
| 2026-10-12 | 250,500 | -11,500 | -4.39% | 260,000 | 262,500 | 249,500 | 19,771,955 |
| 2026-10-08 | 262,000 | -6,500 | -2.42% | 269,500 | 270,000 | 262,000 | 21,259,056 |
| 2026-10-07 | 268,500 | -3,500 | -1.29% | 269,500 | 279,500 | 268,500 | 16,395,504 |
| 2026-10-06 | 272,000 | -4,000 | -1.45% | 278,500 | 279,000 | 270,000 | 12,913,819 |
| 2026-10-02 | 276,000 | 0 | 0.00% | 273,500 | 277,000 | 271,500 | 11,501,250 |
| 2026-10-01 | 276,000 | 7,500 | 2.79% | 266,500 | 276,000 | 264,500 | 13,741,073 |
| 2026-09-30 | 268,500 | -4,000 | -1.47% | 274,500 | 276,000 | 267,500 | 16,477,580 |
| 2026-09-29 | 272,500 | 2,500 | 0.93% | 266,000 | 276,000 | 266,000 | 15,963,864 |
| 2026-09-28 | 270,000 | -15,500 | -5.43% | 284,500 | 285,500 | 270,000 | 21,346,064 |
| 2026-09-23 | 285,500 | 9,000 | 3.25% | 284,500 | 285,500 | 281,000 | 20,864,376 |
| 2026-09-22 | 276,500 | 2,500 | 0.91% | 283,000 | 283,500 | 274,500 | 18,157,410 |
| 2026-09-21 | 274,000 | 13,000 | 4.98% | 264,000 | 275,000 | 263,500 | 22,261,519 |
| 2026-09-18 | 261,000 | 8,500 | 3.37% | 261,000 | 262,000 | 257,500 | 17,489,615 |
| 2026-09-17 | 252,500 | -1,000 | -0.39% | 257,000 | 259,000 | 251,500 | 11,827,514 |
| 2026-09-16 | 253,500 | 5,000 | 2.01% | 248,000 | 254,000 | 247,500 | 11,757,106 |
| 2026-09-15 | 248,500 | -500 | -0.20% | 248,000 | 252,000 | 246,000 | 11,435,506 |
| 2026-09-14 | 249,000 | -10,500 | -4.05% | 249,500 | 254,500 | 248,500 | 17,776,098 |
| 2026-09-11 | 259,500 | -9,500 | -3.53% | 258,000 | 261,500 | 256,500 | 13,939,111 |