삼성증권 [016360] KOSPI
76,300 원
전일대비:
▼
3,300
(-4.15%)
시가
76,900
고가
77,100
저가
74,800
거래량
389,517
거래대금
29,454 백만
시가총액
68,136 억
52주 최고
163,000
52주 최저
71,300
📈 주가 차트 (최근 20일)
삼성증권
016360
120봉
💬 삼성증권 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 76,300 | -3,300 | -4.15% | 76,900 | 77,100 | 74,800 | 389,517 |
| 2026-10-14 | 79,600 | -900 | -1.12% | 81,200 | 82,200 | 78,800 | 276,003 |
| 2026-10-13 | 80,500 | -2,300 | -2.78% | 81,200 | 81,400 | 78,400 | 364,160 |
| 2026-10-12 | 82,800 | -2,900 | -3.38% | 84,900 | 85,100 | 81,700 | 436,572 |
| 2026-10-08 | 85,700 | -3,700 | -4.14% | 89,400 | 89,600 | 85,700 | 384,677 |
| 2026-10-07 | 89,400 | 300 | 0.34% | 88,600 | 90,500 | 87,700 | 238,120 |
| 2026-10-06 | 89,100 | -1,300 | -1.44% | 91,000 | 91,700 | 88,100 | 336,815 |
| 2026-10-02 | 90,400 | 100 | 0.11% | 90,100 | 91,000 | 89,100 | 201,184 |
| 2026-10-01 | 90,300 | 1,900 | 2.15% | 89,000 | 90,400 | 87,200 | 204,783 |
| 2026-09-30 | 88,400 | -100 | -0.11% | 88,900 | 90,500 | 88,200 | 336,916 |
| 2026-09-29 | 88,500 | -300 | -0.34% | 88,700 | 88,800 | 87,000 | 262,559 |
| 2026-09-28 | 88,800 | -2,300 | -2.52% | 91,200 | 91,300 | 88,100 | 255,744 |
| 2026-09-23 | 91,100 | 400 | 0.44% | 91,000 | 93,000 | 90,400 | 454,710 |
| 2026-09-22 | 90,700 | 2,500 | 2.83% | 89,400 | 92,200 | 88,700 | 434,628 |
| 2026-09-21 | 88,200 | 2,900 | 3.40% | 85,600 | 88,300 | 85,400 | 263,618 |
| 2026-09-18 | 85,300 | -700 | -0.81% | 87,000 | 87,300 | 85,300 | 426,816 |
| 2026-09-17 | 86,000 | 400 | 0.47% | 86,000 | 86,700 | 85,500 | 201,356 |
| 2026-09-16 | 85,600 | -1,300 | -1.50% | 86,300 | 86,400 | 84,700 | 175,658 |
| 2026-09-15 | 86,900 | -600 | -0.69% | 86,700 | 87,200 | 85,700 | 236,991 |
| 2026-09-14 | 87,500 | 100 | 0.11% | 86,700 | 87,800 | 85,700 | 256,709 |