삼성전자
005930 · 코스피214,500원 0 (0.00%)2026.10.23 종가
- 시가
- 207,000
- 고가
- 215,500
- 저가
- 203,500
- 거래량
- 25,353,756
일봉 차트
일별 시세
| 날짜 | 종가 | 대비 | 등락률 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.23 | 214,500 | 0 | 0.00% | 215,500 | 203,500 | 25,353,756 |
| 2026.10.22 | 214,500 | ▼ 9,000 | -4.03% | 226,000 | 212,000 | 11,469,322 |
| 2026.10.21 | 223,500 | ▲ 12,000 | +5.67% | 228,000 | 217,000 | 17,268,762 |
| 2026.10.20 | 209,000 | ▼ 9,000 | -4.13% | 219,500 | 208,000 | 16,561,224 |
| 2026.10.19 | 223,500 | ▲ 8,000 | +3.71% | 224,000 | 206,500 | 17,617,415 |
| 2026.10.16 | 217,000 | ▲ 7,000 | +3.33% | 222,500 | 210,500 | 18,908,560 |
| 2026.10.15 | 207,500 | ▼ 24,500 | -10.56% | 221,500 | 204,500 | 34,330,565 |
| 2026.10.14 | 234,500 | ▲ 2,500 | +1.08% | 241,500 | 230,000 | 19,009,052 |
| 2026.10.13 | 234,000 | ▼ 16,500 | -6.59% | 244,000 | 228,000 | 26,790,913 |
| 2026.10.12 | 251,000 | ▼ 11,000 | -4.20% | 262,500 | 249,000 | 19,771,955 |
| 2026.10.08 | 263,000 | ▼ 5,500 | -2.05% | 270,000 | 262,000 | 21,259,056 |
| 2026.10.07 | 269,000 | ▼ 3,000 | -1.10% | 279,500 | 268,000 | 16,395,504 |
| 2026.10.06 | 273,000 | ▼ 3,000 | -1.09% | 279,000 | 270,000 | 12,913,819 |
| 2026.10.02 | 276,000 | 0 | 0.00% | 277,000 | 271,500 | 11,501,250 |
| 2026.10.01 | 274,500 | ▲ 6,000 | +2.23% | 276,000 | 264,500 | 13,741,073 |
| 2026.09.30 | 269,500 | ▼ 3,000 | -1.10% | 276,000 | 267,500 | 16,477,580 |
| 2026.09.29 | 275,000 | ▲ 5,000 | +1.85% | 276,000 | 266,000 | 15,963,864 |
| 2026.09.28 | 270,000 | ▼ 15,500 | -5.43% | 285,500 | 268,500 | 21,346,064 |
| 2026.09.23 | 286,500 | ▲ 10,000 | +3.62% | 286,500 | 281,000 | 20,864,376 |
| 2026.09.22 | 277,500 | ▲ 3,500 | +1.28% | 283,500 | 271,500 | 18,157,410 |