삼성증권 [016360] KOSPI
92,000 원
전일대비:
▼
400
(-0.43%)
시가
92,300
고가
93,100
저가
90,000
거래량
928,948
거래대금
85,196 백만
시가총액
82,156 억
52주 최고
163,000
52주 최저
66,800
📈 주가 차트 (최근 20일)
삼성증권
016360
120봉
💬 삼성증권 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 92,000 | -400 | -0.43% | 92,300 | 93,100 | 90,000 | 928,948 |
| 2026-08-20 | 92,400 | 7,400 | 8.71% | 86,700 | 93,900 | 86,400 | 1,050,392 |
| 2026-08-19 | 85,000 | -3,800 | -4.28% | 86,200 | 87,200 | 83,400 | 868,233 |
| 2026-08-18 | 88,800 | -4,200 | -4.52% | 92,700 | 92,800 | 87,600 | 597,818 |
| 2026-08-14 | 93,000 | 500 | 0.54% | 92,700 | 93,300 | 91,800 | 473,641 |
| 2026-08-13 | 92,500 | -600 | -0.64% | 95,000 | 97,100 | 92,100 | 763,025 |
| 2026-08-12 | 93,100 | 400 | 0.43% | 93,200 | 94,800 | 92,700 | 340,468 |
| 2026-08-11 | 92,700 | -500 | -0.54% | 92,100 | 93,900 | 91,200 | 293,976 |
| 2026-08-10 | 93,200 | 2,200 | 2.42% | 91,100 | 93,500 | 90,700 | 507,337 |
| 2026-08-07 | 91,000 | -4,400 | -4.61% | 95,500 | 95,700 | 90,400 | 671,541 |
| 2026-08-06 | 95,400 | -2,200 | -2.25% | 96,400 | 97,100 | 93,600 | 476,734 |
| 2026-08-05 | 97,600 | -1,000 | -1.01% | 101,400 | 102,000 | 96,000 | 660,743 |
| 2026-08-04 | 98,600 | 1,600 | 1.65% | 98,100 | 98,600 | 95,200 | 260,697 |
| 2026-08-03 | 97,000 | -2,800 | -2.81% | 98,100 | 98,600 | 95,700 | 336,831 |
| 2026-07-31 | 99,800 | 9,500 | 10.52% | 95,400 | 100,100 | 94,000 | 491,497 |
| 2026-07-30 | 90,300 | 2,400 | 2.73% | 86,900 | 95,700 | 86,900 | 543,457 |
| 2026-07-29 | 87,900 | -5,100 | -5.48% | 93,200 | 94,900 | 82,700 | 680,702 |
| 2026-07-28 | 93,000 | -8,400 | -8.28% | 98,600 | 99,600 | 91,200 | 784,562 |
| 2026-07-27 | 101,400 | 1,100 | 1.10% | 102,000 | 102,200 | 99,900 | 268,056 |
| 2026-07-24 | 100,300 | -4,600 | -4.39% | 103,400 | 103,500 | 98,500 | 449,846 |