삼성SDI
006400 · 코스피486,000원▼ 26,000 (-5.08%)2026.10.23 종가
- 시가
- 506,000
- 고가
- 513,000
- 저가
- 475,000
- 거래량
- 1,134,139
일봉 차트
일별 시세
| 날짜 | 종가 | 대비 | 등락률 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.23 | 486,000 | ▼ 26,000 | -5.08% | 513,000 | 475,000 | 1,134,139 |
| 2026.10.22 | 515,000 | ▼ 39,000 | -7.04% | 554,000 | 505,000 | 551,716 |
| 2026.10.21 | 557,000 | ▲ 1,000 | +0.18% | 574,000 | 547,000 | 544,080 |
| 2026.10.20 | 555,000 | ▼ 37,000 | -6.25% | 595,000 | 548,000 | 704,614 |
| 2026.10.19 | 591,000 | ▲ 61,000 | +11.51% | 593,000 | 510,000 | 1,040,196 |
| 2026.10.16 | 530,000 | ▼ 10,000 | -1.85% | 550,000 | 526,000 | 529,526 |
| 2026.10.15 | 525,000 | ▼ 66,000 | -11.17% | 573,000 | 523,000 | 891,684 |
| 2026.10.14 | 596,000 | ▲ 36,000 | +6.43% | 600,000 | 559,000 | 886,314 |
| 2026.10.13 | 565,000 | ▲ 4,000 | +0.71% | 565,000 | 511,000 | 687,703 |
| 2026.10.12 | 561,000 | ▼ 8,000 | -1.41% | 597,000 | 553,000 | 570,470 |
| 2026.10.08 | 567,000 | ▲ 5,000 | +0.89% | 591,000 | 566,000 | 687,104 |
| 2026.10.07 | 557,000 | ▼ 18,000 | -3.13% | 575,000 | 556,000 | 341,875 |
| 2026.10.06 | 577,000 | ▲ 48,000 | +9.07% | 577,000 | 535,000 | 644,216 |
| 2026.10.02 | 529,000 | ▲ 12,000 | +2.32% | 530,000 | 508,000 | 235,435 |
| 2026.10.01 | 517,000 | ▲ 2,000 | +0.39% | 518,000 | 503,000 | 202,916 |
| 2026.09.30 | 513,000 | ▲ 2,000 | +0.39% | 525,000 | 510,000 | 241,594 |
| 2026.09.29 | 517,000 | ▼ 16,000 | -3.00% | 527,000 | 505,000 | 362,398 |
| 2026.09.28 | 528,000 | ▲ 7,000 | +1.34% | 540,000 | 524,000 | 324,344 |
| 2026.09.23 | 521,000 | ▼ 8,000 | -1.51% | 529,000 | 510,000 | 376,430 |
| 2026.09.22 | 531,000 | ▼ 2,000 | -0.38% | 542,000 | 526,000 | 209,039 |