삼성중공업 [010140] KOSPI
20,200 원
전일대비:
▼
600
(-2.88%)
시가
20,550
고가
20,550
저가
20,000
거래량
1,990,817
거래대금
40,241 백만
시가총액
177,760 억
52주 최고
35,350
52주 최저
18,440
📈 주가 차트 (최근 20일)
삼성중공업
010140
120봉
💬 삼성중공업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 20,200 | -600 | -2.88% | 20,550 | 20,550 | 20,000 | 1,990,817 |
| 2026-08-20 | 20,800 | 200 | 0.97% | 20,850 | 21,100 | 20,650 | 1,862,749 |
| 2026-08-19 | 20,600 | -650 | -3.06% | 20,450 | 20,750 | 19,970 | 2,366,210 |
| 2026-08-18 | 21,250 | -1,050 | -4.71% | 22,000 | 22,050 | 21,000 | 3,380,716 |
| 2026-08-14 | 22,300 | 300 | 1.36% | 22,350 | 22,750 | 22,050 | 3,051,125 |
| 2026-08-13 | 22,000 | 250 | 1.15% | 22,050 | 22,300 | 21,750 | 4,643,707 |
| 2026-08-12 | 21,750 | -50 | -0.23% | 21,900 | 22,100 | 21,450 | 3,341,519 |
| 2026-08-11 | 21,800 | -750 | -3.33% | 22,250 | 22,600 | 21,750 | 2,814,939 |
| 2026-08-10 | 22,550 | 500 | 2.27% | 22,300 | 22,700 | 21,950 | 2,517,614 |
| 2026-08-07 | 22,050 | -50 | -0.23% | 22,050 | 22,300 | 21,600 | 2,375,368 |
| 2026-08-06 | 22,100 | -100 | -0.45% | 21,850 | 22,400 | 21,500 | 2,040,531 |
| 2026-08-05 | 22,200 | 550 | 2.54% | 22,100 | 22,300 | 21,750 | 2,847,757 |
| 2026-08-04 | 21,650 | 750 | 3.59% | 20,950 | 21,650 | 20,800 | 3,560,045 |
| 2026-08-03 | 20,900 | -450 | -2.11% | 21,000 | 21,300 | 20,200 | 2,460,280 |
| 2026-07-31 | 21,350 | 800 | 3.89% | 21,100 | 21,550 | 20,450 | 4,806,652 |
| 2026-07-30 | 20,550 | 1,150 | 5.93% | 18,820 | 21,450 | 18,820 | 6,072,939 |
| 2026-07-29 | 19,400 | -1,300 | -6.28% | 20,900 | 20,900 | 18,440 | 6,094,913 |
| 2026-07-28 | 20,700 | -1,950 | -8.61% | 21,850 | 22,050 | 20,000 | 3,471,198 |
| 2026-07-27 | 22,650 | -250 | -1.09% | 23,100 | 23,150 | 21,850 | 3,150,931 |
| 2026-07-24 | 22,900 | -750 | -3.17% | 23,200 | 23,850 | 22,650 | 2,926,018 |