샘표 [007540] KOSPI
44,150 원
전일대비:
▼
550
(-1.23%)
시가
43,850
고가
44,550
저가
43,350
거래량
13,196
거래대금
577 백만
시가총액
890 억
52주 최고
73,100
52주 최저
39,750
📈 주가 차트 (최근 20일)
샘표
007540
120봉
💬 샘표 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 44,150 | -550 | -1.23% | 43,850 | 44,550 | 43,350 | 13,196 |
| 2026-10-14 | 44,700 | 0 | 0.00% | 44,100 | 46,050 | 44,100 | 16,291 |
| 2026-10-13 | 44,700 | -1,400 | -3.04% | 45,050 | 45,450 | 43,800 | 24,296 |
| 2026-10-12 | 46,100 | -750 | -1.60% | 46,850 | 46,950 | 45,200 | 12,637 |
| 2026-10-08 | 46,850 | -150 | -0.32% | 46,950 | 47,100 | 46,250 | 7,492 |
| 2026-10-07 | 47,000 | 450 | 0.97% | 46,500 | 47,450 | 46,000 | 9,408 |
| 2026-10-06 | 46,550 | -150 | -0.32% | 46,700 | 46,800 | 46,000 | 8,076 |
| 2026-10-02 | 46,700 | 150 | 0.32% | 46,500 | 46,900 | 46,250 | 7,496 |
| 2026-10-01 | 46,550 | 350 | 0.76% | 46,050 | 46,550 | 45,850 | 6,019 |
| 2026-09-30 | 46,200 | -650 | -1.39% | 46,550 | 46,750 | 46,000 | 11,330 |
| 2026-09-29 | 46,850 | -550 | -1.16% | 47,300 | 47,400 | 46,450 | 12,066 |
| 2026-09-28 | 47,400 | 0 | 0.00% | 47,450 | 47,700 | 46,800 | 14,522 |
| 2026-09-23 | 47,400 | 400 | 0.85% | 47,050 | 47,950 | 46,650 | 18,741 |
| 2026-09-22 | 47,000 | -300 | -0.63% | 47,300 | 47,750 | 46,200 | 24,417 |
| 2026-09-21 | 47,300 | -200 | -0.42% | 47,500 | 48,400 | 47,000 | 26,368 |
| 2026-09-18 | 47,500 | -1,400 | -2.86% | 48,900 | 49,400 | 47,000 | 53,211 |
| 2026-09-17 | 48,900 | -400 | -0.81% | 48,800 | 50,800 | 48,750 | 35,329 |
| 2026-09-16 | 49,300 | -1,200 | -2.38% | 50,700 | 51,200 | 49,300 | 37,618 |
| 2026-09-15 | 50,500 | -2,700 | -5.08% | 53,200 | 55,100 | 50,200 | 83,097 |
| 2026-09-14 | 53,200 | -4,300 | -7.48% | 57,000 | 59,100 | 52,300 | 155,047 |