삼성전자우 [005935] KOSPI
202,500 원
전일대비:
▼
21,500
(-9.60%)
시가
224,000
고가
227,500
저가
202,500
거래량
4,764,901
거래대금
1,018,128 백만
시가총액
1,624,802 억
52주 최고
243,500
52주 최저
47,400
📈 주가 차트 (최근 20일)
삼성전자우
005935
120봉
💬 삼성전자우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 202,500 | -21,500 | -9.60% | 224,000 | 227,500 | 202,500 | 4,764,901 |
| 2026-06-22 | 224,000 | 2,000 | 0.90% | 213,000 | 232,000 | 213,000 | 3,735,142 |
| 2026-06-19 | 222,000 | -6,500 | -2.84% | 235,000 | 237,000 | 217,000 | 6,194,547 |
| 2026-06-18 | 228,500 | 2,000 | 0.88% | 225,500 | 231,000 | 224,500 | 5,115,717 |
| 2026-06-17 | 226,500 | 2,500 | 1.12% | 216,500 | 226,500 | 216,000 | 2,926,145 |
| 2026-06-16 | 224,000 | 8,000 | 3.70% | 220,000 | 224,500 | 216,000 | 3,341,287 |
| 2026-06-15 | 216,000 | 9,000 | 4.35% | 220,000 | 220,000 | 213,500 | 3,081,386 |
| 2026-06-12 | 207,000 | 13,500 | 6.98% | 206,000 | 215,000 | 203,000 | 4,673,070 |
| 2026-06-11 | 193,500 | 2,000 | 1.04% | 183,900 | 195,400 | 183,000 | 4,008,103 |
| 2026-06-10 | 191,500 | -12,000 | -5.90% | 198,500 | 199,700 | 187,200 | 4,620,983 |
| 2026-06-09 | 203,500 | 11,000 | 5.71% | 205,000 | 207,000 | 195,200 | 5,316,432 |
| 2026-06-08 | 192,500 | -18,500 | -8.77% | 181,000 | 205,000 | 180,900 | 4,790,088 |
| 2026-06-05 | 211,000 | -9,000 | -4.09% | 206,500 | 217,500 | 205,500 | 5,962,640 |
| 2026-06-04 | 220,000 | -11,500 | -4.97% | 221,000 | 230,000 | 220,000 | 7,588,895 |
| 2026-06-02 | 231,500 | 2,500 | 1.09% | 231,500 | 243,500 | 223,500 | 9,328,789 |
| 2026-06-01 | 229,000 | 26,500 | 13.09% | 203,500 | 235,500 | 203,000 | 14,857,537 |
| 2026-05-29 | 202,500 | 11,600 | 6.08% | 197,800 | 207,500 | 195,500 | 9,498,746 |
| 2026-05-28 | 190,900 | -1,100 | -0.57% | 193,000 | 195,500 | 182,700 | 5,695,041 |
| 2026-05-27 | 192,000 | 4,800 | 2.56% | 196,400 | 199,700 | 192,000 | 6,741,132 |
| 2026-05-26 | 187,200 | -300 | -0.16% | 190,000 | 192,000 | 186,500 | 4,040,549 |