삼성전자우 [005935] KOSPI
173,600 원
전일대비:
▼
700
(-0.40%)
시가
174,300
고가
179,700
저가
170,300
거래량
4,585,218
거래대금
805,282 백만
시가총액
1,392,916 억
52주 최고
243,500
52주 최저
70,400
📈 주가 차트 (최근 20일)
삼성전자우
005935
120봉
💬 삼성전자우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 173,600 | -700 | -0.40% | 174,300 | 179,700 | 170,300 | 4,585,218 |
| 2026-10-13 | 174,300 | -12,500 | -6.69% | 180,800 | 183,000 | 170,000 | 5,415,334 |
| 2026-10-12 | 186,800 | -7,200 | -3.71% | 194,000 | 196,600 | 186,000 | 3,623,306 |
| 2026-10-08 | 194,000 | -4,000 | -2.02% | 200,000 | 200,000 | 194,000 | 2,240,206 |
| 2026-10-07 | 198,000 | -200 | -0.10% | 195,000 | 203,000 | 194,500 | 2,726,097 |
| 2026-10-06 | 198,200 | -2,800 | -1.39% | 202,000 | 202,500 | 197,100 | 2,495,058 |
| 2026-10-02 | 201,000 | -3,500 | -1.71% | 200,500 | 204,500 | 199,500 | 2,539,839 |
| 2026-10-01 | 204,500 | 9,300 | 4.76% | 195,000 | 205,000 | 193,300 | 2,793,589 |
| 2026-09-30 | 195,200 | -8,800 | -4.31% | 204,000 | 205,000 | 195,000 | 5,124,775 |
| 2026-09-29 | 204,000 | -3,000 | -1.45% | 204,000 | 207,000 | 199,900 | 3,824,382 |
| 2026-09-28 | 207,000 | -13,000 | -5.91% | 216,500 | 217,500 | 206,500 | 6,875,929 |
| 2026-09-23 | 220,000 | 8,500 | 4.02% | 217,000 | 220,000 | 216,500 | 5,822,644 |
| 2026-09-22 | 211,500 | 3,500 | 1.68% | 215,000 | 216,000 | 210,000 | 5,382,337 |
| 2026-09-21 | 208,000 | 11,900 | 6.07% | 199,800 | 209,000 | 199,600 | 4,465,880 |
| 2026-09-18 | 196,100 | 2,800 | 1.45% | 200,000 | 200,000 | 195,500 | 3,814,383 |
| 2026-09-17 | 193,300 | -1,300 | -0.67% | 196,500 | 197,100 | 191,900 | 3,587,451 |
| 2026-09-16 | 194,600 | 7,500 | 4.01% | 187,200 | 195,900 | 186,100 | 3,635,528 |
| 2026-09-15 | 187,100 | 3,700 | 2.02% | 183,500 | 191,700 | 183,400 | 3,946,734 |
| 2026-09-14 | 183,400 | -9,900 | -5.12% | 185,900 | 187,700 | 183,400 | 3,204,588 |
| 2026-09-11 | 193,300 | -9,700 | -4.78% | 195,000 | 195,600 | 191,000 | 2,992,563 |