삼성전기 [009150] KOSPI
1,990,000 원
전일대비:
▼
238,000
(-10.68%)
시가
2,219,000
고가
2,219,000
저가
1,974,000
거래량
1,212,394
거래대금
2,497,473 백만
시가총액
1,486,405 억
52주 최고
2,417,000
52주 최저
129,200
📈 주가 차트 (최근 20일)
삼성전기
009150
120봉
💬 삼성전기 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 1,990,000 | -238,000 | -10.68% | 2,219,000 | 2,219,000 | 1,974,000 | 1,212,394 |
| 2026-06-22 | 2,228,000 | -42,000 | -1.85% | 2,215,000 | 2,320,000 | 2,185,000 | 864,651 |
| 2026-06-19 | 2,270,000 | 70,000 | 3.18% | 2,280,000 | 2,417,000 | 2,169,000 | 1,728,303 |
| 2026-06-18 | 2,200,000 | 168,000 | 8.27% | 2,013,000 | 2,277,000 | 2,007,000 | 1,621,006 |
| 2026-06-17 | 2,032,000 | -16,000 | -0.78% | 1,987,000 | 2,065,000 | 1,972,000 | 590,565 |
| 2026-06-16 | 2,048,000 | 49,000 | 2.45% | 2,042,000 | 2,071,000 | 1,970,000 | 1,084,769 |
| 2026-06-15 | 1,999,000 | 285,000 | 16.63% | 1,840,000 | 1,999,000 | 1,835,000 | 1,497,461 |
| 2026-06-12 | 1,714,000 | -91,000 | -5.04% | 1,965,000 | 1,991,000 | 1,694,000 | 1,940,690 |
| 2026-06-11 | 1,805,000 | 0 | 0.00% | 1,725,000 | 1,844,000 | 1,691,000 | 1,142,539 |
| 2026-06-10 | 1,805,000 | -165,000 | -8.38% | 1,914,000 | 1,945,000 | 1,746,000 | 1,295,394 |
| 2026-06-09 | 1,970,000 | 306,000 | 18.39% | 1,762,000 | 1,972,000 | 1,719,000 | 1,650,596 |
| 2026-06-08 | 1,664,000 | -93,000 | -5.29% | 1,556,000 | 1,742,000 | 1,552,000 | 1,261,953 |
| 2026-06-05 | 1,757,000 | 41,000 | 2.39% | 1,621,000 | 1,845,000 | 1,615,000 | 1,612,482 |
| 2026-06-04 | 1,716,000 | -97,000 | -5.35% | 1,790,000 | 1,844,000 | 1,707,000 | 1,435,204 |
| 2026-06-02 | 1,813,000 | -192,000 | -9.58% | 1,839,000 | 1,886,000 | 1,659,000 | 1,954,960 |
| 2026-06-01 | 2,005,000 | -122,000 | -5.74% | 2,021,000 | 2,086,000 | 1,989,000 | 1,639,739 |
| 2026-05-29 | 2,127,000 | 278,000 | 15.04% | 1,945,000 | 2,192,000 | 1,912,000 | 2,960,769 |
| 2026-05-28 | 1,849,000 | 219,000 | 13.44% | 1,589,000 | 1,880,000 | 1,554,000 | 2,497,729 |
| 2026-05-27 | 1,630,000 | 58,000 | 3.69% | 1,722,000 | 1,734,000 | 1,580,000 | 1,862,646 |
| 2026-05-26 | 1,572,000 | 232,000 | 17.31% | 1,466,000 | 1,610,000 | 1,447,000 | 1,728,808 |