삼성물산 [028260] KOSPI
395,500 원
전일대비:
▲
21,500
(5.75%)
시가
370,000
고가
400,000
저가
368,000
거래량
585,501
거래대금
226,819 백만
시가총액
641,373 억
52주 최고
565,000
52주 최저
159,100
📈 주가 차트 (최근 20일)
삼성물산
028260
120봉
💬 삼성물산 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 395,500 | 21,500 | 5.75% | 370,000 | 400,000 | 368,000 | 585,501 |
| 2026-08-20 | 374,000 | 27,000 | 7.78% | 357,000 | 377,500 | 349,000 | 463,427 |
| 2026-08-19 | 347,000 | -22,000 | -5.96% | 343,500 | 350,500 | 335,500 | 276,885 |
| 2026-08-18 | 369,000 | 0 | 0.00% | 379,000 | 383,500 | 363,000 | 420,709 |
| 2026-08-14 | 369,000 | 4,000 | 1.10% | 369,500 | 375,000 | 360,500 | 276,255 |
| 2026-08-13 | 365,000 | 7,500 | 2.10% | 375,500 | 380,000 | 360,000 | 505,842 |
| 2026-08-12 | 357,500 | 13,000 | 3.77% | 347,500 | 361,500 | 347,000 | 461,264 |
| 2026-08-11 | 344,500 | 8,500 | 2.53% | 332,500 | 349,500 | 328,000 | 340,367 |
| 2026-08-10 | 336,000 | -500 | -0.15% | 342,000 | 353,500 | 326,500 | 244,445 |
| 2026-08-07 | 336,500 | 2,500 | 0.75% | 333,500 | 338,500 | 323,500 | 268,394 |
| 2026-08-06 | 334,000 | -13,500 | -3.88% | 343,000 | 349,500 | 322,000 | 319,718 |
| 2026-08-05 | 347,500 | 25,000 | 7.75% | 338,500 | 350,000 | 335,000 | 339,053 |
| 2026-08-04 | 322,500 | -6,500 | -1.98% | 331,000 | 332,500 | 312,000 | 485,793 |
| 2026-08-03 | 329,000 | -22,500 | -6.40% | 347,000 | 347,000 | 322,000 | 299,582 |
| 2026-07-31 | 351,500 | 57,500 | 19.56% | 335,000 | 357,500 | 321,000 | 1,241,836 |
| 2026-07-30 | 294,000 | 8,500 | 2.98% | 287,000 | 322,000 | 283,000 | 854,257 |
| 2026-07-29 | 285,500 | -19,500 | -6.39% | 305,500 | 312,000 | 262,000 | 880,125 |
| 2026-07-28 | 305,000 | -34,500 | -10.16% | 320,500 | 320,500 | 295,500 | 639,206 |
| 2026-07-27 | 339,500 | -2,500 | -0.73% | 346,000 | 350,000 | 331,000 | 273,529 |
| 2026-07-24 | 342,000 | -18,000 | -5.00% | 352,000 | 356,000 | 334,500 | 334,549 |