삼성SDI [006400] KOSPI
591,000 원
전일대비:
▲
31,000
(5.54%)
시가
562,000
고가
600,000
저가
559,000
거래량
886,314
거래대금
522,449 백만
시가총액
476,260 억
52주 최고
723,000
52주 최저
209,500
📈 주가 차트 (최근 20일)
삼성SDI
006400
120봉
💬 삼성SDI 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 591,000 | 31,000 | 5.54% | 562,000 | 600,000 | 559,000 | 886,314 |
| 2026-10-13 | 560,000 | -1,000 | -0.18% | 540,000 | 564,000 | 511,000 | 687,703 |
| 2026-10-12 | 561,000 | -8,000 | -1.41% | 587,000 | 597,000 | 559,000 | 570,470 |
| 2026-10-08 | 569,000 | 7,000 | 1.25% | 580,000 | 591,000 | 566,000 | 687,104 |
| 2026-10-07 | 562,000 | -13,000 | -2.26% | 571,000 | 575,000 | 560,000 | 341,875 |
| 2026-10-06 | 575,000 | 46,000 | 8.70% | 537,000 | 575,000 | 535,000 | 644,216 |
| 2026-10-02 | 529,000 | 12,000 | 2.32% | 512,000 | 530,000 | 508,000 | 235,435 |
| 2026-10-01 | 517,000 | 2,000 | 0.39% | 510,000 | 518,000 | 503,000 | 202,916 |
| 2026-09-30 | 515,000 | 4,000 | 0.78% | 519,000 | 525,000 | 510,000 | 241,594 |
| 2026-09-29 | 511,000 | -22,000 | -4.13% | 526,000 | 527,000 | 505,000 | 362,398 |
| 2026-09-28 | 533,000 | 12,000 | 2.30% | 525,000 | 540,000 | 524,000 | 324,344 |
| 2026-09-23 | 521,000 | -8,000 | -1.51% | 529,000 | 529,000 | 510,000 | 376,430 |
| 2026-09-22 | 529,000 | -4,000 | -0.75% | 539,000 | 542,000 | 527,000 | 209,039 |
| 2026-09-21 | 533,000 | -8,000 | -1.48% | 546,000 | 546,000 | 528,000 | 290,033 |
| 2026-09-18 | 541,000 | 2,000 | 0.37% | 550,000 | 552,000 | 538,000 | 316,231 |
| 2026-09-17 | 539,000 | -5,000 | -0.92% | 546,000 | 547,000 | 536,000 | 189,730 |
| 2026-09-16 | 544,000 | -3,000 | -0.55% | 540,000 | 559,000 | 532,000 | 303,354 |
| 2026-09-15 | 547,000 | 15,000 | 2.82% | 539,000 | 559,000 | 531,000 | 404,777 |
| 2026-09-14 | 532,000 | -13,000 | -2.39% | 538,000 | 544,000 | 531,000 | 332,982 |
| 2026-09-11 | 545,000 | -16,000 | -2.85% | 546,000 | 560,500 | 541,000 | 300,655 |