삼성카드 [029780] KOSPI
46,150 원
전일대비:
▲
100
(0.22%)
시가
46,000
고가
46,450
저가
45,400
거래량
55,556
거래대금
2,557 백만
시가총액
53,469 억
52주 최고
69,200
52주 최저
44,050
📈 주가 차트 (최근 20일)
삼성카드
029780
120봉
💬 삼성카드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 46,150 | 100 | 0.22% | 46,000 | 46,450 | 45,400 | 55,556 |
| 2026-08-20 | 46,050 | -700 | -1.50% | 46,750 | 47,150 | 46,050 | 113,239 |
| 2026-08-19 | 46,750 | -1,200 | -2.50% | 47,600 | 47,650 | 46,500 | 84,388 |
| 2026-08-18 | 47,950 | -600 | -1.24% | 48,000 | 48,700 | 47,450 | 75,670 |
| 2026-08-14 | 48,550 | 1,650 | 3.52% | 46,850 | 48,650 | 46,850 | 144,643 |
| 2026-08-13 | 46,900 | -200 | -0.42% | 47,100 | 47,650 | 46,450 | 190,510 |
| 2026-08-12 | 47,100 | -150 | -0.32% | 47,250 | 47,550 | 47,000 | 73,985 |
| 2026-08-11 | 47,250 | -400 | -0.84% | 47,700 | 47,700 | 47,000 | 74,297 |
| 2026-08-10 | 47,650 | -200 | -0.42% | 47,450 | 47,900 | 46,700 | 49,951 |
| 2026-08-07 | 47,850 | 500 | 1.06% | 47,000 | 47,950 | 47,000 | 43,481 |
| 2026-08-06 | 47,350 | 800 | 1.72% | 46,750 | 47,350 | 46,500 | 85,547 |
| 2026-08-05 | 46,550 | 0 | 0.00% | 46,600 | 47,400 | 46,500 | 83,974 |
| 2026-08-04 | 46,550 | -400 | -0.85% | 46,550 | 47,100 | 46,200 | 79,246 |
| 2026-08-03 | 46,950 | -50 | -0.11% | 46,650 | 47,200 | 46,100 | 82,735 |
| 2026-07-31 | 47,000 | -350 | -0.74% | 47,700 | 48,050 | 46,550 | 181,555 |
| 2026-07-30 | 47,350 | -50 | -0.11% | 47,850 | 48,850 | 46,950 | 104,055 |
| 2026-07-29 | 47,400 | -50 | -0.11% | 47,650 | 49,850 | 46,700 | 126,502 |
| 2026-07-28 | 47,450 | -2,750 | -5.48% | 49,600 | 49,600 | 47,200 | 98,524 |
| 2026-07-27 | 50,200 | 1,400 | 2.87% | 49,500 | 50,400 | 48,700 | 125,505 |
| 2026-07-24 | 48,800 | 650 | 1.35% | 47,700 | 49,150 | 47,700 | 64,579 |