삼성생명 [032830] KOSPI
228,000 원
전일대비:
▼
18,500
(-7.51%)
시가
236,500
고가
240,500
저가
222,000
거래량
470,840
거래대금
107,483 백만
시가총액
456,000 억
52주 최고
516,500
52주 최저
144,000
📈 주가 차트 (최근 20일)
삼성생명
032830
120봉
💬 삼성생명 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 228,000 | -18,500 | -7.51% | 236,500 | 240,500 | 222,000 | 470,840 |
| 2026-10-14 | 246,500 | -9,500 | -3.71% | 263,500 | 263,500 | 243,000 | 300,559 |
| 2026-10-13 | 256,000 | -11,500 | -4.30% | 263,000 | 263,000 | 247,000 | 301,458 |
| 2026-10-12 | 267,500 | -1,500 | -0.56% | 271,000 | 273,500 | 262,500 | 299,964 |
| 2026-10-08 | 269,000 | -12,000 | -4.27% | 278,000 | 279,000 | 268,000 | 335,818 |
| 2026-10-07 | 281,000 | -4,000 | -1.40% | 281,500 | 289,500 | 277,000 | 171,805 |
| 2026-10-06 | 285,000 | -4,000 | -1.38% | 293,000 | 295,500 | 281,000 | 235,640 |
| 2026-10-02 | 289,000 | 5,000 | 1.76% | 283,000 | 289,000 | 281,000 | 183,046 |
| 2026-10-01 | 284,000 | 2,000 | 0.71% | 279,500 | 284,000 | 276,500 | 175,251 |
| 2026-09-30 | 282,000 | -8,500 | -2.93% | 293,000 | 293,500 | 279,000 | 266,708 |
| 2026-09-29 | 290,500 | -5,500 | -1.86% | 295,500 | 295,500 | 286,000 | 183,051 |
| 2026-09-28 | 296,000 | 1,500 | 0.51% | 296,000 | 302,000 | 289,000 | 361,889 |
| 2026-09-23 | 294,500 | 3,500 | 1.20% | 297,500 | 299,000 | 291,500 | 223,073 |
| 2026-09-22 | 291,000 | 0 | 0.00% | 299,500 | 304,000 | 287,000 | 217,843 |
| 2026-09-21 | 291,000 | 7,500 | 2.65% | 287,500 | 294,500 | 284,500 | 491,993 |
| 2026-09-18 | 283,500 | 3,000 | 1.07% | 288,500 | 291,000 | 280,500 | 302,633 |
| 2026-09-17 | 280,500 | -3,000 | -1.06% | 288,000 | 289,500 | 279,500 | 222,880 |
| 2026-09-16 | 283,500 | -2,000 | -0.70% | 285,500 | 287,000 | 282,000 | 262,214 |
| 2026-09-15 | 285,500 | -12,500 | -4.19% | 291,000 | 297,000 | 285,000 | 329,258 |
| 2026-09-14 | 298,000 | -9,500 | -3.09% | 299,000 | 301,000 | 289,000 | 438,994 |