삼성물산 [028260] KOSPI
290,000 원
전일대비:
▲
15,000
(5.45%)
시가
278,500
고가
293,500
저가
275,000
거래량
352,258
거래대금
101,580 백만
시가총액
470,286 억
52주 최고
565,000
52주 최저
200,500
📈 주가 차트 (최근 20일)
삼성물산
028260
120봉
💬 삼성물산 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 290,000 | 15,000 | 5.45% | 278,500 | 293,500 | 275,000 | 352,258 |
| 2026-10-20 | 275,000 | -10,000 | -3.51% | 280,500 | 283,500 | 269,000 | 287,074 |
| 2026-10-19 | 285,000 | -1,500 | -0.52% | 283,000 | 285,000 | 272,500 | 283,109 |
| 2026-10-16 | 286,500 | 19,000 | 7.10% | 284,500 | 293,500 | 275,000 | 587,854 |
| 2026-10-15 | 267,500 | -24,000 | -8.23% | 280,000 | 282,500 | 260,000 | 530,391 |
| 2026-10-14 | 291,500 | -8,500 | -2.83% | 300,500 | 304,000 | 286,000 | 504,542 |
| 2026-10-13 | 300,000 | -14,500 | -4.61% | 304,500 | 305,500 | 288,000 | 451,825 |
| 2026-10-12 | 314,500 | -3,000 | -0.94% | 319,000 | 321,000 | 308,000 | 333,572 |
| 2026-10-08 | 317,500 | -18,500 | -5.51% | 332,000 | 333,500 | 317,500 | 544,311 |
| 2026-10-07 | 336,000 | -6,000 | -1.75% | 340,000 | 351,000 | 335,000 | 244,418 |
| 2026-10-06 | 342,000 | -4,000 | -1.16% | 353,500 | 353,500 | 340,000 | 258,518 |
| 2026-10-02 | 346,000 | -1,000 | -0.29% | 342,500 | 347,000 | 338,000 | 229,974 |
| 2026-10-01 | 347,000 | 5,500 | 1.61% | 339,000 | 347,000 | 336,500 | 206,534 |
| 2026-09-30 | 341,500 | -3,500 | -1.01% | 348,000 | 353,500 | 340,000 | 285,425 |
| 2026-09-29 | 345,000 | -500 | -0.14% | 343,500 | 349,000 | 340,500 | 270,588 |
| 2026-09-28 | 345,500 | -21,500 | -5.86% | 366,500 | 366,500 | 344,000 | 506,817 |
| 2026-09-23 | 367,000 | 0 | 0.00% | 374,000 | 379,500 | 365,000 | 275,715 |
| 2026-09-22 | 367,000 | -500 | -0.14% | 382,500 | 385,500 | 361,000 | 266,661 |
| 2026-09-21 | 367,500 | 16,500 | 4.70% | 353,000 | 369,000 | 352,500 | 312,546 |
| 2026-09-18 | 351,000 | -4,500 | -1.27% | 365,000 | 365,000 | 351,000 | 322,121 |