삼성에스디에스 [018260] KOSPI
202,500 원
전일대비:
▲
5,500
(2.79%)
시가
196,000
고가
205,500
저가
196,000
거래량
136,035
거래대금
27,544 백만
시가총액
156,690 억
52주 최고
388,500
52주 최저
146,100
📈 주가 차트 (최근 20일)
삼성에스디에스
018260
120봉
💬 삼성에스디에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 202,500 | 5,500 | 2.79% | 196,000 | 205,500 | 196,000 | 136,035 |
| 2026-10-13 | 197,000 | 1,600 | 0.82% | 193,000 | 198,000 | 188,000 | 191,617 |
| 2026-10-12 | 195,400 | 100 | 0.05% | 194,300 | 201,500 | 193,000 | 193,256 |
| 2026-10-08 | 195,300 | -11,700 | -5.65% | 204,500 | 205,500 | 195,300 | 265,849 |
| 2026-10-07 | 207,000 | -12,500 | -5.69% | 219,000 | 219,500 | 205,000 | 182,058 |
| 2026-10-06 | 219,500 | 0 | 0.00% | 222,000 | 222,000 | 217,000 | 97,946 |
| 2026-10-02 | 219,500 | -3,500 | -1.57% | 221,000 | 221,500 | 215,500 | 111,681 |
| 2026-10-01 | 223,000 | 4,000 | 1.83% | 218,500 | 223,000 | 216,500 | 105,364 |
| 2026-09-30 | 219,000 | 2,500 | 1.15% | 218,500 | 222,000 | 217,000 | 123,675 |
| 2026-09-29 | 216,500 | -2,500 | -1.14% | 218,500 | 220,000 | 214,000 | 119,627 |
| 2026-09-28 | 219,000 | -1,500 | -0.68% | 220,000 | 222,000 | 218,000 | 91,757 |
| 2026-09-23 | 220,500 | -5,500 | -2.43% | 226,500 | 226,500 | 217,500 | 94,796 |
| 2026-09-22 | 226,000 | 1,500 | 0.67% | 227,500 | 229,500 | 223,500 | 110,426 |
| 2026-09-21 | 224,500 | 5,000 | 2.28% | 219,500 | 226,500 | 216,500 | 118,291 |
| 2026-09-18 | 219,500 | 3,500 | 1.62% | 222,000 | 222,500 | 218,000 | 191,689 |
| 2026-09-17 | 216,000 | -1,500 | -0.69% | 219,000 | 221,000 | 214,500 | 97,382 |
| 2026-09-16 | 217,500 | -3,000 | -1.36% | 220,000 | 220,000 | 214,500 | 111,234 |
| 2026-09-15 | 220,500 | 2,000 | 0.92% | 217,000 | 224,500 | 216,500 | 110,302 |
| 2026-09-14 | 218,500 | -4,000 | -1.80% | 215,500 | 222,000 | 213,500 | 143,274 |
| 2026-09-11 | 222,500 | -4,500 | -1.98% | 220,500 | 223,000 | 218,500 | 146,945 |