삼성전자 [005930] KOSPI
310,000 원
전일대비:
▼
43,500
(-12.31%)
시가
347,500
고가
353,000
저가
310,000
거래량
41,266,630
거래대금
13,714,976 백만
시가총액
18,123,464 억
52주 최고
374,500
52주 최저
57,600
📈 주가 차트 (최근 20일)
삼성전자
005930
120봉
💬 삼성전자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 310,000 | -43,500 | -12.31% | 347,500 | 353,000 | 310,000 | 41,266,630 |
| 2026-06-22 | 353,500 | -500 | -0.14% | 343,000 | 363,000 | 342,000 | 24,330,451 |
| 2026-06-19 | 354,000 | -8,500 | -2.34% | 372,500 | 374,500 | 346,250 | 43,284,898 |
| 2026-06-18 | 362,500 | 16,000 | 4.62% | 345,000 | 363,000 | 344,500 | 32,764,450 |
| 2026-06-17 | 346,500 | 3,500 | 1.02% | 332,000 | 348,000 | 331,500 | 18,134,051 |
| 2026-06-16 | 343,000 | 6,000 | 1.78% | 343,000 | 345,500 | 332,500 | 17,548,685 |
| 2026-06-15 | 337,000 | 14,500 | 4.50% | 342,500 | 344,500 | 334,000 | 21,500,067 |
| 2026-06-12 | 322,500 | 23,500 | 7.86% | 326,000 | 339,000 | 320,000 | 31,006,148 |
| 2026-06-11 | 299,000 | -3,500 | -1.16% | 290,500 | 306,500 | 287,500 | 31,420,307 |
| 2026-06-10 | 302,500 | -19,500 | -6.06% | 311,000 | 314,500 | 295,250 | 27,050,362 |
| 2026-06-09 | 322,000 | 26,500 | 8.97% | 310,000 | 324,000 | 300,000 | 30,124,249 |
| 2026-06-08 | 295,500 | -33,500 | -10.18% | 293,000 | 315,500 | 292,500 | 38,929,682 |
| 2026-06-05 | 329,000 | -22,500 | -6.40% | 333,500 | 343,000 | 325,000 | 33,725,012 |
| 2026-06-04 | 351,500 | -9,000 | -2.50% | 349,000 | 366,000 | 348,000 | 34,771,037 |
| 2026-06-02 | 360,500 | 11,500 | 3.30% | 360,500 | 370,000 | 342,000 | 44,720,282 |
| 2026-06-01 | 349,000 | 32,000 | 10.09% | 319,500 | 354,500 | 319,500 | 45,052,488 |
| 2026-05-29 | 317,000 | 17,500 | 5.84% | 309,500 | 319,000 | 305,500 | 37,241,537 |
| 2026-05-28 | 299,500 | -7,500 | -2.44% | 305,000 | 306,500 | 287,500 | 30,195,334 |
| 2026-05-27 | 307,000 | 8,000 | 2.68% | 321,500 | 323,000 | 306,000 | 33,916,688 |
| 2026-05-26 | 299,000 | 6,500 | 2.22% | 298,000 | 302,000 | 297,500 | 23,441,371 |