삼성전자우 [005935] KOSPI
207,000 원
전일대비:
▲
15,800
(8.26%)
시가
190,100
고가
210,000
저가
188,600
거래량
10,625,176
거래대금
2,168,416 백만
시가총액
1,660,908 억
52주 최고
243,500
52주 최저
55,100
📈 주가 차트 (최근 20일)
삼성전자우
005935
120봉
💬 삼성전자우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 207,000 | 15,800 | 8.26% | 190,100 | 210,000 | 188,600 | 10,625,176 |
| 2026-08-20 | 191,200 | 17,500 | 10.07% | 180,000 | 193,500 | 176,700 | 3,721,849 |
| 2026-08-19 | 173,700 | -14,600 | -7.75% | 176,400 | 178,700 | 172,700 | 3,098,303 |
| 2026-08-18 | 188,300 | -7,300 | -3.73% | 197,500 | 202,000 | 186,700 | 4,350,505 |
| 2026-08-14 | 195,600 | 7,800 | 4.15% | 191,600 | 196,200 | 188,100 | 3,859,277 |
| 2026-08-13 | 187,800 | 1,700 | 0.91% | 190,000 | 191,000 | 186,200 | 5,591,044 |
| 2026-08-12 | 186,100 | 5,900 | 3.27% | 182,500 | 189,500 | 180,500 | 3,165,472 |
| 2026-08-11 | 180,200 | 8,200 | 4.77% | 170,000 | 181,700 | 169,400 | 2,503,607 |
| 2026-08-10 | 172,000 | 1,900 | 1.12% | 172,200 | 175,800 | 169,300 | 1,935,079 |
| 2026-08-07 | 170,100 | -2,000 | -1.16% | 177,100 | 179,200 | 168,800 | 2,784,219 |
| 2026-08-06 | 172,100 | -11,800 | -6.42% | 180,100 | 183,700 | 172,000 | 3,356,952 |
| 2026-08-05 | 183,900 | 7,500 | 4.25% | 185,200 | 186,300 | 180,100 | 2,270,420 |
| 2026-08-04 | 176,400 | -1,600 | -0.90% | 183,200 | 183,500 | 170,900 | 2,567,736 |
| 2026-08-03 | 178,000 | -13,000 | -6.81% | 183,000 | 184,900 | 177,400 | 3,309,342 |
| 2026-07-31 | 191,000 | 40,000 | 26.49% | 180,500 | 192,000 | 174,100 | 8,667,890 |
| 2026-07-30 | 151,000 | -2,400 | -1.56% | 153,900 | 165,400 | 147,600 | 5,680,457 |
| 2026-07-29 | 153,400 | -4,800 | -3.03% | 160,100 | 171,000 | 139,600 | 8,254,729 |
| 2026-07-28 | 158,200 | -21,600 | -12.01% | 167,100 | 170,900 | 157,000 | 5,777,392 |
| 2026-07-27 | 179,800 | 2,700 | 1.52% | 182,000 | 184,900 | 170,000 | 2,104,536 |
| 2026-07-24 | 177,100 | -14,000 | -7.33% | 190,600 | 190,600 | 173,000 | 3,017,436 |