삼성전기 [009150] KOSPI
1,168,000 원
전일대비:
▲
13,000
(1.13%)
시가
1,182,000
고가
1,215,000
저가
1,155,000
거래량
614,026
거래대금
723,176 백만
시가총액
872,422 억
52주 최고
2,417,000
52주 최저
201,000
📈 주가 차트 (최근 20일)
삼성전기
009150
120봉
💬 삼성전기 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,168,000 | 13,000 | 1.13% | 1,182,000 | 1,215,000 | 1,155,000 | 614,026 |
| 2026-10-20 | 1,155,000 | -15,000 | -1.28% | 1,168,000 | 1,206,000 | 1,128,000 | 720,965 |
| 2026-10-19 | 1,170,000 | -18,000 | -1.52% | 1,110,000 | 1,175,000 | 1,100,000 | 856,321 |
| 2026-10-16 | 1,188,000 | 25,000 | 2.15% | 1,218,000 | 1,222,000 | 1,154,000 | 720,703 |
| 2026-10-15 | 1,163,000 | -211,000 | -15.36% | 1,243,000 | 1,262,000 | 1,131,000 | 1,240,985 |
| 2026-10-14 | 1,374,000 | 11,000 | 0.81% | 1,372,000 | 1,414,000 | 1,348,000 | 559,831 |
| 2026-10-13 | 1,363,000 | -124,000 | -8.34% | 1,420,000 | 1,447,000 | 1,333,000 | 963,162 |
| 2026-10-12 | 1,487,000 | -59,000 | -3.82% | 1,551,000 | 1,583,000 | 1,476,000 | 630,434 |
| 2026-10-08 | 1,546,000 | -58,000 | -3.62% | 1,612,000 | 1,620,000 | 1,546,000 | 554,370 |
| 2026-10-07 | 1,604,000 | -71,000 | -4.24% | 1,675,000 | 1,699,000 | 1,601,000 | 597,877 |
| 2026-10-06 | 1,675,000 | 94,000 | 5.95% | 1,628,000 | 1,685,000 | 1,616,000 | 784,457 |
| 2026-10-02 | 1,581,000 | 20,000 | 1.28% | 1,545,000 | 1,582,000 | 1,532,000 | 497,800 |
| 2026-10-01 | 1,561,000 | 48,000 | 3.17% | 1,495,000 | 1,563,000 | 1,462,000 | 639,371 |
| 2026-09-30 | 1,513,000 | -15,000 | -0.98% | 1,560,000 | 1,579,000 | 1,508,000 | 505,098 |
| 2026-09-29 | 1,528,000 | 29,000 | 1.93% | 1,525,000 | 1,560,000 | 1,493,000 | 585,326 |
| 2026-09-28 | 1,499,000 | -8,000 | -0.53% | 1,552,000 | 1,587,000 | 1,475,000 | 659,946 |
| 2026-09-23 | 1,507,000 | 21,000 | 1.41% | 1,543,000 | 1,544,000 | 1,472,000 | 496,091 |
| 2026-09-22 | 1,486,000 | 57,000 | 3.99% | 1,491,000 | 1,548,000 | 1,464,000 | 908,255 |
| 2026-09-21 | 1,429,000 | 41,000 | 2.95% | 1,432,000 | 1,443,000 | 1,396,000 | 589,885 |
| 2026-09-18 | 1,388,000 | 58,000 | 4.36% | 1,394,000 | 1,409,000 | 1,388,000 | 877,450 |