삼성SDI [006400] KOSPI
478,000 원
전일대비:
▼
21,500
(-4.30%)
시가
487,500
고가
492,000
저가
476,000
거래량
286,477
거래대금
138,059 백만
시가총액
385,199 억
52주 최고
723,000
52주 최저
196,800
📈 주가 차트 (최근 20일)
삼성SDI
006400
120봉
💬 삼성SDI 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 478,000 | -21,500 | -4.30% | 487,500 | 492,000 | 476,000 | 286,477 |
| 2026-08-20 | 499,500 | 12,500 | 2.57% | 493,000 | 515,000 | 490,000 | 390,207 |
| 2026-08-19 | 487,000 | -1,000 | -0.20% | 467,500 | 501,000 | 466,000 | 394,552 |
| 2026-08-18 | 488,000 | -28,000 | -5.43% | 507,000 | 516,000 | 484,000 | 487,629 |
| 2026-08-14 | 516,000 | 29,000 | 5.95% | 491,500 | 518,000 | 485,500 | 463,047 |
| 2026-08-13 | 487,000 | 1,500 | 0.31% | 486,500 | 493,500 | 479,000 | 321,399 |
| 2026-08-12 | 485,500 | 26,000 | 5.66% | 468,000 | 496,500 | 459,500 | 479,152 |
| 2026-08-11 | 459,500 | -22,000 | -4.57% | 475,500 | 481,000 | 457,500 | 354,160 |
| 2026-08-10 | 481,500 | 22,500 | 4.90% | 454,000 | 484,500 | 442,500 | 423,653 |
| 2026-08-07 | 459,000 | 32,000 | 7.49% | 444,000 | 468,000 | 439,000 | 689,155 |
| 2026-08-06 | 427,000 | -2,000 | -0.47% | 423,000 | 446,500 | 418,500 | 346,534 |
| 2026-08-05 | 429,000 | 9,500 | 2.26% | 429,500 | 435,000 | 419,000 | 301,925 |
| 2026-08-04 | 419,500 | 30,000 | 7.70% | 399,500 | 419,500 | 391,500 | 401,740 |
| 2026-08-03 | 389,500 | -7,500 | -1.89% | 392,500 | 397,000 | 377,500 | 318,802 |
| 2026-07-31 | 397,000 | 38,500 | 10.74% | 382,000 | 399,000 | 362,000 | 675,830 |
| 2026-07-30 | 358,500 | -5,500 | -1.51% | 350,000 | 389,500 | 350,000 | 766,793 |
| 2026-07-29 | 364,000 | -18,000 | -4.71% | 391,500 | 397,500 | 341,500 | 584,630 |
| 2026-07-28 | 382,000 | -49,000 | -11.37% | 412,000 | 416,500 | 378,500 | 469,337 |
| 2026-07-27 | 431,000 | 3,000 | 0.70% | 440,500 | 440,500 | 421,000 | 211,006 |
| 2026-07-24 | 428,000 | -39,000 | -8.35% | 454,000 | 454,500 | 426,000 | 385,322 |