삼성전자 [005930] KOSPI
223,500 원
전일대비:
▲
12,000
(5.67%)
시가
217,000
고가
228,000
저가
217,000
거래량
17,268,762
거래대금
3,842,731 백만
시가총액
13,066,433 억
52주 최고
374,500
52주 최저
94,500
📈 주가 차트 (최근 20일)
삼성전자
005930
120봉
💬 삼성전자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 223,500 | 12,000 | 5.67% | 217,000 | 228,000 | 217,000 | 17,268,762 |
| 2026-10-20 | 211,500 | -6,500 | -2.98% | 219,500 | 219,500 | 208,750 | 16,561,224 |
| 2026-10-19 | 218,000 | 2,500 | 1.16% | 207,000 | 219,500 | 206,500 | 17,617,415 |
| 2026-10-16 | 215,500 | 5,500 | 2.62% | 215,000 | 222,500 | 210,500 | 18,908,560 |
| 2026-10-15 | 210,000 | -22,000 | -9.48% | 216,500 | 221,500 | 204,500 | 34,330,565 |
| 2026-10-14 | 232,000 | 0 | 0.00% | 233,500 | 241,500 | 230,000 | 19,009,052 |
| 2026-10-13 | 232,000 | -18,500 | -7.39% | 241,500 | 244,000 | 228,000 | 26,790,913 |
| 2026-10-12 | 250,500 | -11,500 | -4.39% | 260,000 | 262,500 | 249,500 | 19,771,955 |
| 2026-10-08 | 262,000 | -6,500 | -2.42% | 269,500 | 270,000 | 262,000 | 21,259,056 |
| 2026-10-07 | 268,500 | -3,500 | -1.29% | 269,500 | 279,500 | 268,500 | 16,395,504 |
| 2026-10-06 | 272,000 | -4,000 | -1.45% | 278,500 | 279,000 | 270,000 | 12,913,819 |
| 2026-10-02 | 276,000 | 0 | 0.00% | 273,500 | 277,000 | 271,500 | 11,501,250 |
| 2026-10-01 | 276,000 | 7,500 | 2.79% | 266,500 | 276,000 | 264,500 | 13,741,073 |
| 2026-09-30 | 268,500 | -4,000 | -1.47% | 274,500 | 276,000 | 267,500 | 16,477,580 |
| 2026-09-29 | 272,500 | 2,500 | 0.93% | 266,000 | 276,000 | 266,000 | 15,963,864 |
| 2026-09-28 | 270,000 | -15,500 | -5.43% | 284,500 | 285,500 | 270,000 | 21,346,064 |
| 2026-09-23 | 285,500 | 9,000 | 3.25% | 284,500 | 285,500 | 281,000 | 20,864,376 |
| 2026-09-22 | 276,500 | 2,500 | 0.91% | 283,000 | 283,500 | 274,500 | 18,157,410 |
| 2026-09-21 | 274,000 | 13,000 | 4.98% | 264,000 | 275,000 | 263,500 | 22,261,519 |
| 2026-09-18 | 261,000 | 8,500 | 3.37% | 261,000 | 262,000 | 257,500 | 17,489,615 |