삼성SDI [006400] KOSPI
548,000 원
전일대비:
▲
9,000
(1.67%)
시가
549,000
고가
557,000
저가
539,000
거래량
259,044
거래대금
142,090 백만
시가총액
441,609 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 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 548,000 | 9,000 | 1.67% | 549,000 | 557,000 | 539,000 | 259,044 |
| 2026-09-03 | 539,000 | 1,000 | 0.19% | 548,000 | 564,000 | 525,000 | 437,603 |
| 2026-09-02 | 538,000 | -31,000 | -5.45% | 553,000 | 569,000 | 536,000 | 462,183 |
| 2026-09-01 | 569,000 | -8,000 | -1.39% | 576,000 | 600,000 | 563,000 | 579,230 |
| 2026-08-31 | 577,000 | 6,000 | 1.05% | 568,000 | 592,000 | 557,000 | 826,685 |
| 2026-08-28 | 571,000 | 2,000 | 0.35% | 559,000 | 578,000 | 557,000 | 443,235 |
| 2026-08-27 | 569,000 | 53,000 | 10.27% | 526,000 | 571,000 | 522,000 | 940,535 |
| 2026-08-26 | 516,000 | -3,000 | -0.58% | 515,000 | 519,000 | 501,000 | 205,414 |
| 2026-08-25 | 519,000 | 4,000 | 0.78% | 503,000 | 524,000 | 488,000 | 384,401 |
| 2026-08-24 | 515,000 | 37,000 | 7.74% | 489,500 | 522,000 | 485,500 | 677,653 |
| 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 |