삼성E&A [028050] KOSPI
45,400 원
전일대비:
▲
50
(0.11%)
시가
45,100
고가
46,350
저가
44,700
거래량
1,387,898
거래대금
63,366 백만
시가총액
88,984 억
52주 최고
67,300
52주 최저
23,150
📈 주가 차트 (최근 20일)
삼성E&A
028050
120봉
💬 삼성E&A 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 45,400 | 50 | 0.11% | 45,100 | 46,350 | 44,700 | 1,387,898 |
| 2026-10-13 | 45,350 | -700 | -1.52% | 44,400 | 45,450 | 43,100 | 1,780,041 |
| 2026-10-12 | 46,050 | -2,200 | -4.56% | 47,750 | 48,100 | 45,250 | 1,795,874 |
| 2026-10-08 | 48,250 | -350 | -0.72% | 48,400 | 48,950 | 47,600 | 1,427,224 |
| 2026-10-07 | 48,600 | 550 | 1.14% | 48,050 | 49,650 | 47,350 | 1,885,866 |
| 2026-10-06 | 48,050 | 300 | 0.63% | 48,000 | 48,400 | 47,550 | 1,199,929 |
| 2026-10-02 | 47,750 | 400 | 0.84% | 47,500 | 47,950 | 47,150 | 1,065,918 |
| 2026-10-01 | 47,350 | -350 | -0.73% | 48,100 | 48,850 | 46,700 | 1,106,700 |
| 2026-09-30 | 47,700 | 550 | 1.17% | 47,800 | 48,850 | 47,550 | 1,795,221 |
| 2026-09-29 | 47,150 | -2,850 | -5.70% | 49,200 | 49,450 | 46,750 | 1,660,410 |
| 2026-09-28 | 50,000 | 650 | 1.32% | 49,450 | 50,600 | 48,050 | 1,547,444 |
| 2026-09-23 | 49,350 | -1,850 | -3.61% | 51,600 | 51,600 | 48,600 | 2,237,039 |
| 2026-09-22 | 51,200 | -800 | -1.54% | 52,600 | 53,200 | 50,900 | 1,598,565 |
| 2026-09-21 | 52,000 | 200 | 0.39% | 52,000 | 53,200 | 50,700 | 1,599,481 |
| 2026-09-18 | 51,800 | 700 | 1.37% | 51,600 | 55,200 | 51,500 | 5,629,132 |
| 2026-09-17 | 51,100 | 600 | 1.19% | 50,600 | 52,000 | 50,200 | 1,332,808 |
| 2026-09-16 | 50,500 | -300 | -0.59% | 50,400 | 50,900 | 49,900 | 1,281,209 |
| 2026-09-15 | 50,800 | 0 | 0.00% | 50,100 | 51,500 | 49,400 | 1,342,637 |
| 2026-09-14 | 50,800 | -200 | -0.39% | 50,100 | 51,800 | 49,150 | 1,281,767 |
| 2026-09-11 | 51,000 | 600 | 1.19% | 50,500 | 51,300 | 49,650 | 1,770,303 |