삼성전기우 [009155] KOSPI
454,000 원
전일대비:
▼
5,500
(-1.20%)
시가
460,000
고가
466,000
저가
452,000
거래량
8,880
거래대금
4,075 백만
시가총액
13,198 억
52주 최고
1,008,000
52주 최저
87,700
📈 주가 차트 (최근 20일)
삼성전기우
009155
120봉
💬 삼성전기우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 454,000 | -5,500 | -1.20% | 460,000 | 466,000 | 452,000 | 8,880 |
| 2026-10-13 | 459,500 | -34,000 | -6.89% | 485,500 | 486,500 | 444,500 | 19,087 |
| 2026-10-12 | 493,500 | -21,500 | -4.17% | 515,000 | 517,000 | 493,500 | 9,254 |
| 2026-10-08 | 515,000 | -13,000 | -2.46% | 533,000 | 533,000 | 515,000 | 6,431 |
| 2026-10-07 | 528,000 | -13,000 | -2.40% | 542,000 | 547,000 | 528,000 | 13,219 |
| 2026-10-06 | 541,000 | 16,000 | 3.05% | 533,000 | 544,000 | 532,000 | 19,952 |
| 2026-10-02 | 525,000 | 0 | 0.00% | 522,000 | 527,000 | 515,000 | 8,843 |
| 2026-10-01 | 525,000 | -1,000 | -0.19% | 523,000 | 528,000 | 484,500 | 17,723 |
| 2026-09-30 | 526,000 | -4,000 | -0.75% | 539,000 | 540,000 | 517,000 | 9,870 |
| 2026-09-29 | 530,000 | 8,000 | 1.53% | 525,000 | 534,000 | 518,000 | 30,136 |
| 2026-09-28 | 522,000 | 5,000 | 0.97% | 524,000 | 535,000 | 511,000 | 27,134 |
| 2026-09-23 | 517,000 | 0 | 0.00% | 525,000 | 528,000 | 503,000 | 25,697 |
| 2026-09-22 | 517,000 | 8,000 | 1.57% | 520,000 | 539,000 | 508,000 | 59,831 |
| 2026-09-21 | 509,000 | -1,000 | -0.20% | 520,000 | 525,000 | 506,000 | 30,304 |
| 2026-09-18 | 510,000 | 28,500 | 5.92% | 502,000 | 513,000 | 501,000 | 178,997 |
| 2026-09-17 | 481,500 | -8,000 | -1.63% | 490,000 | 501,000 | 481,000 | 21,228 |
| 2026-09-16 | 489,500 | 9,500 | 1.98% | 476,000 | 493,000 | 475,000 | 16,277 |
| 2026-09-15 | 480,000 | -7,000 | -1.44% | 487,000 | 490,000 | 475,000 | 15,429 |
| 2026-09-14 | 487,000 | -7,000 | -1.42% | 484,500 | 491,500 | 471,000 | 15,701 |
| 2026-09-11 | 494,000 | -7,000 | -1.40% | 496,000 | 513,000 | 491,000 | 16,816 |