삼성생명 [032830] KOSPI
328,500 원
전일대비:
▲
31,500
(10.61%)
시가
291,500
고가
329,000
저가
287,000
거래량
1,038,229
거래대금
327,805 백만
시가총액
657,000 억
52주 최고
516,500
52주 최저
129,700
📈 주가 차트 (최근 20일)
삼성생명
032830
120봉
💬 삼성생명 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 328,500 | 31,500 | 10.61% | 291,500 | 329,000 | 287,000 | 1,038,229 |
| 2026-08-20 | 297,000 | 21,000 | 7.61% | 286,000 | 306,500 | 283,500 | 581,363 |
| 2026-08-19 | 276,000 | -34,500 | -11.11% | 295,500 | 295,500 | 275,000 | 490,065 |
| 2026-08-18 | 310,500 | 9,500 | 3.16% | 308,000 | 317,500 | 301,000 | 501,630 |
| 2026-08-14 | 301,000 | 9,500 | 3.26% | 297,000 | 309,500 | 293,500 | 393,407 |
| 2026-08-13 | 291,500 | -11,000 | -3.64% | 311,000 | 321,500 | 289,000 | 561,760 |
| 2026-08-12 | 302,500 | 13,000 | 4.49% | 299,000 | 310,000 | 296,500 | 383,931 |
| 2026-08-11 | 289,500 | 9,000 | 3.21% | 278,000 | 291,000 | 271,500 | 287,247 |
| 2026-08-10 | 280,500 | 5,000 | 1.81% | 275,000 | 283,000 | 274,000 | 330,280 |
| 2026-08-07 | 275,500 | -12,000 | -4.17% | 281,500 | 284,500 | 270,000 | 394,855 |
| 2026-08-06 | 287,500 | -6,500 | -2.21% | 288,000 | 291,500 | 274,000 | 305,933 |
| 2026-08-05 | 294,000 | 16,000 | 5.76% | 294,500 | 296,500 | 281,500 | 636,762 |
| 2026-08-04 | 278,000 | -9,500 | -3.30% | 284,000 | 288,000 | 268,500 | 691,982 |
| 2026-08-03 | 287,500 | -24,000 | -7.70% | 298,000 | 303,000 | 279,000 | 355,395 |
| 2026-07-31 | 311,500 | 47,500 | 17.99% | 296,500 | 315,500 | 290,000 | 561,861 |
| 2026-07-30 | 264,000 | -1,500 | -0.56% | 264,000 | 280,000 | 257,000 | 617,177 |
| 2026-07-29 | 265,500 | -19,500 | -6.84% | 284,500 | 288,000 | 246,000 | 581,469 |
| 2026-07-28 | 285,000 | -26,500 | -8.51% | 296,000 | 296,000 | 276,000 | 442,214 |
| 2026-07-27 | 311,500 | -6,500 | -2.04% | 320,500 | 322,500 | 305,000 | 194,030 |
| 2026-07-24 | 318,000 | -11,500 | -3.49% | 325,500 | 325,500 | 307,000 | 234,813 |