삼성전기우 [009155] KOSPI
461,000 원
전일대비:
▼
26,500
(-5.44%)
시가
474,000
고가
475,000
저가
457,000
거래량
32,806
거래대금
15,180 백만
시가총액
13,401 억
52주 최고
1,008,000
52주 최저
70,000
📈 주가 차트 (최근 20일)
삼성전기우
009155
120봉
💬 삼성전기우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 461,000 | -26,500 | -5.44% | 474,000 | 475,000 | 457,000 | 32,806 |
| 2026-08-20 | 487,500 | 1,500 | 0.31% | 500,000 | 502,000 | 474,000 | 33,071 |
| 2026-08-19 | 486,000 | -21,000 | -4.14% | 485,000 | 502,000 | 477,000 | 31,303 |
| 2026-08-18 | 507,000 | -47,000 | -8.48% | 557,000 | 572,000 | 506,000 | 65,228 |
| 2026-08-14 | 554,000 | 46,000 | 9.06% | 545,000 | 557,000 | 511,000 | 77,150 |
| 2026-08-13 | 508,000 | 46,000 | 9.96% | 498,000 | 521,000 | 489,500 | 72,636 |
| 2026-08-12 | 462,000 | 25,500 | 5.84% | 442,500 | 466,000 | 438,500 | 41,851 |
| 2026-08-11 | 436,500 | -7,000 | -1.58% | 437,000 | 440,000 | 410,500 | 38,600 |
| 2026-08-10 | 443,500 | -2,500 | -0.56% | 455,000 | 466,500 | 428,500 | 41,875 |
| 2026-08-07 | 446,000 | 12,000 | 2.76% | 440,500 | 455,000 | 432,000 | 36,499 |
| 2026-08-06 | 434,000 | -38,500 | -8.15% | 458,000 | 459,750 | 425,500 | 39,195 |
| 2026-08-05 | 472,500 | 32,000 | 7.26% | 489,000 | 489,000 | 455,000 | 59,722 |
| 2026-08-04 | 440,500 | 20,000 | 4.76% | 443,000 | 450,000 | 405,500 | 53,656 |
| 2026-08-03 | 420,500 | 4,500 | 1.08% | 425,000 | 453,000 | 401,000 | 101,110 |
| 2026-07-31 | 416,000 | 96,000 | 30.00% | 374,500 | 416,000 | 368,000 | 79,816 |
| 2026-07-30 | 320,000 | -46,000 | -12.57% | 345,500 | 370,500 | 315,000 | 82,736 |
| 2026-07-29 | 366,000 | -21,500 | -5.55% | 388,000 | 408,000 | 333,000 | 81,643 |
| 2026-07-28 | 387,500 | -66,500 | -14.65% | 422,500 | 422,500 | 378,500 | 48,926 |
| 2026-07-27 | 454,000 | -11,500 | -2.47% | 478,500 | 480,000 | 436,000 | 22,572 |
| 2026-07-24 | 465,500 | -38,500 | -7.64% | 504,000 | 504,000 | 461,500 | 24,852 |