삼성전기 [009150] KOSPI
1,316,000 원
전일대비:
▼
80,000
(-5.73%)
시가
1,345,000
고가
1,348,000
저가
1,306,000
거래량
702,691
거래대금
928,847 백만
시가총액
982,969 억
52주 최고
2,417,000
52주 최저
153,800
📈 주가 차트 (최근 20일)
삼성전기
009150
120봉
💬 삼성전기 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,316,000 | -80,000 | -5.73% | 1,345,000 | 1,348,000 | 1,306,000 | 702,691 |
| 2026-08-20 | 1,396,000 | 9,000 | 0.65% | 1,401,000 | 1,421,000 | 1,335,000 | 766,198 |
| 2026-08-19 | 1,387,000 | -53,000 | -3.68% | 1,357,000 | 1,431,000 | 1,350,000 | 739,938 |
| 2026-08-18 | 1,440,000 | -118,000 | -7.57% | 1,574,000 | 1,595,000 | 1,422,000 | 1,080,935 |
| 2026-08-14 | 1,558,000 | 55,000 | 3.66% | 1,593,000 | 1,600,000 | 1,511,000 | 968,103 |
| 2026-08-13 | 1,503,000 | 168,000 | 12.58% | 1,432,000 | 1,548,000 | 1,412,000 | 1,157,518 |
| 2026-08-12 | 1,335,000 | 73,000 | 5.78% | 1,288,000 | 1,350,000 | 1,275,000 | 701,750 |
| 2026-08-11 | 1,262,000 | -12,000 | -0.94% | 1,238,000 | 1,297,000 | 1,191,000 | 724,733 |
| 2026-08-10 | 1,274,000 | -4,000 | -0.31% | 1,315,000 | 1,357,000 | 1,250,000 | 612,678 |
| 2026-08-07 | 1,278,000 | 49,000 | 3.99% | 1,259,000 | 1,304,000 | 1,233,000 | 894,867 |
| 2026-08-06 | 1,229,000 | -127,000 | -9.37% | 1,313,000 | 1,320,000 | 1,202,000 | 971,901 |
| 2026-08-05 | 1,356,000 | 171,000 | 14.43% | 1,351,000 | 1,370,000 | 1,290,000 | 1,023,094 |
| 2026-08-04 | 1,185,000 | 4,000 | 0.34% | 1,278,000 | 1,279,000 | 1,112,000 | 982,295 |
| 2026-08-03 | 1,181,000 | 39,000 | 3.42% | 1,221,000 | 1,260,000 | 1,155,000 | 1,107,138 |
| 2026-07-31 | 1,142,000 | 263,000 | 29.92% | 1,128,000 | 1,142,000 | 1,024,000 | 613,210 |
| 2026-07-30 | 879,000 | -150,000 | -14.58% | 1,005,000 | 1,075,000 | 865,000 | 1,400,040 |
| 2026-07-29 | 1,029,000 | -85,000 | -7.63% | 1,146,000 | 1,167,000 | 926,000 | 1,436,271 |
| 2026-07-28 | 1,114,000 | -211,000 | -15.92% | 1,211,000 | 1,226,000 | 1,085,000 | 1,198,287 |
| 2026-07-27 | 1,325,000 | -1,000 | -0.08% | 1,399,000 | 1,399,000 | 1,272,000 | 611,650 |
| 2026-07-24 | 1,326,000 | -122,000 | -8.43% | 1,450,000 | 1,450,000 | 1,318,000 | 565,681 |