삼성물산 [028260] KOSPI
481,500 원
전일대비:
▲
26,500
(5.82%)
시가
477,000
고가
522,000
저가
470,000
거래량
1,136,130
거래대금
559,273 백만
시가총액
780,837 억
52주 최고
565,000
52주 최저
155,300
📈 주가 차트 (최근 20일)
삼성물산
028260
120봉
💬 삼성물산 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 481,500 | 26,500 | 5.82% | 477,000 | 522,000 | 470,000 | 1,136,130 |
| 2026-06-23 | 455,000 | -65,000 | -12.50% | 535,000 | 552,000 | 455,000 | 957,626 |
| 2026-06-22 | 520,000 | 28,500 | 5.80% | 501,000 | 541,000 | 493,500 | 799,994 |
| 2026-06-19 | 491,500 | 6,000 | 1.24% | 519,000 | 559,000 | 480,500 | 1,429,057 |
| 2026-06-18 | 485,500 | -4,500 | -0.92% | 487,000 | 494,000 | 472,000 | 431,143 |
| 2026-06-17 | 490,000 | -7,000 | -1.41% | 490,000 | 495,500 | 470,000 | 370,049 |
| 2026-06-16 | 497,000 | 2,000 | 0.40% | 499,000 | 506,000 | 482,000 | 480,592 |
| 2026-06-15 | 495,000 | 63,000 | 14.58% | 467,000 | 509,000 | 461,000 | 667,754 |
| 2026-06-12 | 432,000 | 22,000 | 5.37% | 440,000 | 460,500 | 421,500 | 732,415 |
| 2026-06-11 | 410,000 | 2,500 | 0.61% | 389,500 | 420,500 | 384,000 | 615,013 |
| 2026-06-10 | 407,500 | -21,500 | -5.01% | 403,000 | 414,500 | 390,000 | 631,317 |
| 2026-06-09 | 429,000 | 20,500 | 5.02% | 425,000 | 438,000 | 396,500 | 644,486 |
| 2026-06-08 | 408,500 | -52,000 | -11.29% | 400,000 | 433,000 | 400,000 | 542,410 |
| 2026-06-05 | 460,500 | -74,500 | -13.93% | 504,000 | 504,000 | 438,000 | 837,033 |
| 2026-06-04 | 535,000 | 49,500 | 10.20% | 502,000 | 565,000 | 485,000 | 1,331,923 |
| 2026-06-02 | 485,500 | 30,500 | 6.70% | 464,000 | 498,000 | 441,500 | 866,619 |
| 2026-06-01 | 455,000 | 22,500 | 5.20% | 444,000 | 493,500 | 440,000 | 1,005,218 |
| 2026-05-29 | 432,500 | 33,000 | 8.26% | 424,000 | 443,000 | 410,500 | 1,049,549 |
| 2026-05-28 | 399,500 | -11,000 | -2.68% | 410,500 | 413,000 | 385,500 | 442,727 |
| 2026-05-27 | 410,500 | -500 | -0.12% | 439,500 | 444,000 | 406,000 | 539,890 |