삼성에스디에스 [018260] KOSPI
228,000 원
전일대비:
▼
5,000
(-2.15%)
시가
226,000
고가
230,000
저가
221,000
거래량
200,600
거래대금
45,137 백만
시가총액
176,421 억
52주 최고
388,500
52주 최저
143,700
📈 주가 차트 (최근 20일)
삼성에스디에스
018260
120봉
💬 삼성에스디에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 228,000 | -5,000 | -2.15% | 226,000 | 230,000 | 221,000 | 200,600 |
| 2026-08-20 | 233,000 | 7,000 | 3.10% | 227,500 | 237,500 | 225,500 | 162,816 |
| 2026-08-19 | 226,000 | -2,500 | -1.09% | 220,500 | 228,500 | 217,500 | 195,973 |
| 2026-08-18 | 228,500 | -15,000 | -6.16% | 240,500 | 242,750 | 225,000 | 301,795 |
| 2026-08-14 | 243,500 | 6,500 | 2.74% | 237,000 | 244,500 | 231,500 | 287,095 |
| 2026-08-13 | 237,000 | 1,500 | 0.64% | 240,500 | 241,500 | 230,500 | 358,445 |
| 2026-08-12 | 235,500 | -1,500 | -0.63% | 237,500 | 243,500 | 233,500 | 210,772 |
| 2026-08-11 | 237,000 | 14,500 | 6.52% | 224,000 | 241,500 | 218,500 | 412,978 |
| 2026-08-10 | 222,500 | 1,000 | 0.45% | 224,500 | 225,250 | 218,000 | 190,434 |
| 2026-08-07 | 221,500 | -11,000 | -4.73% | 230,000 | 235,500 | 219,000 | 353,650 |
| 2026-08-06 | 232,500 | 2,000 | 0.87% | 226,500 | 236,000 | 224,000 | 360,459 |
| 2026-08-05 | 230,500 | 11,000 | 5.01% | 220,500 | 233,000 | 214,500 | 375,539 |
| 2026-08-04 | 219,500 | 16,500 | 8.13% | 208,500 | 220,000 | 203,500 | 409,886 |
| 2026-08-03 | 203,000 | -3,000 | -1.46% | 203,000 | 204,000 | 198,000 | 249,490 |
| 2026-07-31 | 206,000 | 7,300 | 3.67% | 212,000 | 213,250 | 200,000 | 446,473 |
| 2026-07-30 | 198,700 | 1,400 | 0.71% | 197,300 | 209,500 | 197,000 | 398,107 |
| 2026-07-29 | 197,300 | -3,200 | -1.60% | 201,000 | 214,000 | 190,000 | 513,738 |
| 2026-07-28 | 200,500 | -17,000 | -7.82% | 210,500 | 214,000 | 198,600 | 319,894 |
| 2026-07-27 | 217,500 | 8,000 | 3.82% | 223,500 | 226,000 | 207,000 | 537,015 |
| 2026-07-24 | 209,500 | -8,500 | -3.90% | 214,000 | 216,000 | 201,500 | 232,503 |