삼성중공업 [010140] KOSPI
18,950 원
전일대비:
▲
590
(3.21%)
시가
18,000
고가
19,570
저가
17,780
거래량
5,421,345
거래대금
103,233 백만
시가총액
166,760 억
52주 최고
35,350
52주 최저
17,210
📈 주가 차트 (최근 20일)
삼성중공업
010140
120봉
💬 삼성중공업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 18,950 | 590 | 3.21% | 18,000 | 19,570 | 17,780 | 5,421,345 |
| 2026-10-13 | 18,360 | 350 | 1.94% | 17,430 | 18,430 | 17,210 | 5,041,513 |
| 2026-10-12 | 18,010 | -850 | -4.51% | 18,690 | 18,760 | 17,910 | 3,917,273 |
| 2026-10-08 | 18,860 | -680 | -3.48% | 19,490 | 19,500 | 18,850 | 3,692,865 |
| 2026-10-07 | 19,540 | -160 | -0.81% | 19,760 | 19,770 | 19,440 | 2,513,129 |
| 2026-10-06 | 19,700 | -260 | -1.30% | 20,150 | 20,150 | 19,600 | 2,584,641 |
| 2026-10-02 | 19,960 | 240 | 1.22% | 19,760 | 19,980 | 19,640 | 1,922,545 |
| 2026-10-01 | 19,720 | 20 | 0.10% | 19,720 | 19,810 | 19,350 | 2,004,100 |
| 2026-09-30 | 19,700 | 370 | 1.91% | 19,750 | 20,200 | 19,650 | 3,449,094 |
| 2026-09-29 | 19,330 | -770 | -3.83% | 20,050 | 20,100 | 19,160 | 5,746,198 |
| 2026-09-28 | 20,100 | -150 | -0.74% | 20,400 | 20,550 | 20,050 | 2,066,341 |
| 2026-09-23 | 20,250 | -350 | -1.70% | 20,700 | 20,750 | 20,200 | 2,307,429 |
| 2026-09-22 | 20,600 | 0 | 0.00% | 20,800 | 20,850 | 20,550 | 1,641,316 |
| 2026-09-21 | 20,600 | -200 | -0.96% | 20,950 | 20,950 | 20,400 | 2,157,296 |
| 2026-09-18 | 20,800 | -700 | -3.26% | 21,550 | 21,650 | 20,700 | 3,388,016 |
| 2026-09-17 | 21,500 | 1,300 | 6.44% | 20,450 | 21,800 | 20,450 | 4,575,584 |
| 2026-09-16 | 20,200 | -500 | -2.42% | 20,750 | 20,750 | 20,150 | 2,332,780 |
| 2026-09-15 | 20,700 | -1,400 | -6.33% | 21,850 | 21,850 | 20,650 | 4,014,857 |
| 2026-09-14 | 22,100 | 700 | 3.27% | 21,100 | 22,500 | 20,850 | 4,705,935 |
| 2026-09-11 | 21,400 | 50 | 0.23% | 20,900 | 21,600 | 20,700 | 2,379,124 |