삼성전기
009150 · 코스피1,116,000원▼ 29,000 (-2.53%)2026.10.23 종가
- 시가
- 1,145,000
- 고가
- 1,145,000
- 저가
- 1,048,000
- 거래량
- 1,248,030
일봉 차트
일별 시세
| 날짜 | 종가 | 대비 | 등락률 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.23 | 1,116,000 | ▼ 29,000 | -2.53% | 1,145,000 | 1,048,000 | 1,248,030 |
| 2026.10.22 | 1,146,000 | ▼ 22,000 | -1.88% | 1,234,000 | 1,135,000 | 827,483 |
| 2026.10.21 | 1,184,000 | ▲ 29,000 | +2.51% | 1,215,000 | 1,155,000 | 614,026 |
| 2026.10.20 | 1,125,000 | ▼ 45,000 | -3.85% | 1,206,000 | 1,123,000 | 720,965 |
| 2026.10.19 | 1,220,000 | ▲ 32,000 | +2.69% | 1,220,000 | 1,100,000 | 856,321 |
| 2026.10.16 | 1,184,000 | ▲ 21,000 | +1.81% | 1,222,000 | 1,154,000 | 720,703 |
| 2026.10.15 | 1,122,000 | ▼ 252,000 | -18.34% | 1,262,000 | 1,121,000 | 1,240,985 |
| 2026.10.14 | 1,377,000 | ▲ 14,000 | +1.03% | 1,414,000 | 1,348,000 | 559,831 |
| 2026.10.13 | 1,381,000 | ▼ 106,000 | -7.13% | 1,447,000 | 1,333,000 | 963,162 |
| 2026.10.12 | 1,493,000 | ▼ 53,000 | -3.43% | 1,583,000 | 1,476,000 | 630,434 |
| 2026.10.08 | 1,559,000 | ▼ 45,000 | -2.81% | 1,620,000 | 1,546,000 | 554,370 |
| 2026.10.07 | 1,607,000 | ▼ 68,000 | -4.06% | 1,699,000 | 1,600,000 | 597,877 |
| 2026.10.06 | 1,684,000 | ▲ 103,000 | +6.51% | 1,685,000 | 1,616,000 | 784,457 |
| 2026.10.02 | 1,577,000 | ▲ 16,000 | +1.02% | 1,582,000 | 1,532,000 | 497,800 |
| 2026.10.01 | 1,554,000 | ▲ 41,000 | +2.71% | 1,563,000 | 1,462,000 | 639,371 |
| 2026.09.30 | 1,514,000 | ▼ 14,000 | -0.92% | 1,579,000 | 1,508,000 | 505,098 |
| 2026.09.29 | 1,550,000 | ▲ 51,000 | +3.40% | 1,560,000 | 1,493,000 | 585,326 |
| 2026.09.28 | 1,491,000 | ▼ 16,000 | -1.06% | 1,587,000 | 1,475,000 | 659,946 |
| 2026.09.23 | 1,501,000 | ▲ 15,000 | +1.01% | 1,544,000 | 1,472,000 | 496,091 |
| 2026.09.22 | 1,489,000 | ▲ 60,000 | +4.20% | 1,548,000 | 1,452,000 | 908,255 |