시장 데이터를 불러오는 중
전체 종목
삼성전자 과거 주가
Samsung Electronics · 005930.KS · KOSPI
메모리·시스템반도체와 스마트폰·TV·가전제품을 만드는 종합 전자기업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Samsung Electronics · 005930.KS · KOSPI
메모리·시스템반도체와 스마트폰·TV·가전제품을 만드는 종합 전자기업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩278,500 | ₩279,500 | ₩262,000 | ₩262,000 | -5.92% | 5056.8만 |
| 2026.09.28–2026.10.02 | ₩284,500 | ₩285,500 | ₩264,500 | ₩276,000 | -2.99% | 7903만 |
| 2026.09.21–2026.09.23 | ₩264,000 | ₩285,500 | ₩263,500 | ₩285,500 | +8.14% | 6128.3만 |
| 2026.09.14–2026.09.18 | ₩249,500 | ₩262,000 | ₩246,000 | ₩261,000 | +4.61% | 7028.6만 |
| 2026.09.07–2026.09.11 | ₩267,000 | ₩279,000 | ₩256,500 | ₩259,500 | -2.81% | 9385.8만 |
| 2026.08.31–2026.09.04 | ₩249,000 | ₩262,500 | ₩243,000 | ₩255,500 | +2.61% | 7655.5만 |
| 2026.08.24–2026.08.28 | ₩271,500 | ₩272,000 | ₩245,000 | ₩257,000 | -5.34% | 1.1억 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩283,000 |
| ₩288,000 |
| ₩246,500 |
| ₩281,500 |
| -0.53% |
| 1억 |
| 2026.08.10–2026.08.14 | ₩236,000 | ₩275,500 | ₩227,500 | ₩274,500 | +16.31% | 1.2억 |
|---|
| 2026.08.03–2026.08.07 | ₩248,000 | ₩254,500 | ₩228,000 | ₩231,000 | -6.85% | 1.3억 |
|---|
| 2026.07.27–2026.07.31 | ₩257,000 | ₩267,000 | ₩189,200 | ₩262,500 | +2.14% | 2.4억 |
|---|
| 2026.07.20–2026.07.24 | ₩241,000 | ₩276,000 | ₩240,000 | ₩249,500 | +3.53% | 1.1억 |
|---|
| 2026.07.13–2026.07.16 | ₩285,000 | ₩292,500 | ₩247,000 | ₩255,000 | -10.53% | 1.2억 |
|---|
| 2026.07.06–2026.07.10 | ₩320,000 | ₩325,000 | ₩267,500 | ₩285,000 | -10.94% | 1.4억 |
|---|
| 2026.06.29–2026.07.03 | ₩331,000 | ₩343,000 | ₩281,500 | ₩309,500 | -6.50% | 1.6억 |
|---|
| 2026.06.22–2026.06.26 | ₩343,000 | ₩363,000 | ₩310,000 | ₩339,500 | -1.02% | 1.9억 |
|---|
| 2026.06.15–2026.06.19 | ₩342,500 | ₩374,500 | ₩331,500 | ₩354,000 | +3.36% | 1.3억 |
|---|
| 2026.06.08–2026.06.12 | ₩293,000 | ₩339,000 | ₩287,500 | ₩322,500 | +10.07% | 1.3억 |
|---|
| 2026.06.01–2026.06.05 | ₩319,500 | ₩370,000 | ₩319,500 | ₩329,000 | +2.97% | 1.6억 |
|---|
| 2026.05.26–2026.05.29 | ₩298,000 | ₩323,000 | ₩287,500 | ₩317,000 | +6.38% | 1.2억 |
|---|
| 2026.05.18–2026.05.22 | ₩269,500 | ₩300,500 | ₩262,000 | ₩292,500 | +8.53% | 1.5억 |
|---|
| 2026.05.11–2026.05.15 | ₩284,500 | ₩299,500 | ₩262,000 | ₩270,500 | -4.92% | 1.9억 |
|---|
| 2026.05.04–2026.05.08 | ₩228,000 | ₩277,000 | ₩224,000 | ₩268,500 | +17.76% | 1.5억 |
|---|
| 2026.04.27–2026.04.30 | ₩220,000 | ₩230,000 | ₩218,500 | ₩220,500 | +0.23% | 8384.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩214,500 | ₩229,500 | ₩213,000 | ₩219,500 | +2.33% | 1억 |
|---|
| 2026.04.13–2026.04.17 | ₩198,200 | ₩218,000 | ₩198,200 | ₩216,000 | +8.98% | 1.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩190,900 | ₩214,500 | ₩190,100 | ₩206,000 | +7.91% | 1.5억 |
|---|
| 2026.03.30–2026.04.03 | ₩171,000 | ₩193,600 | ₩167,000 | ₩186,200 | +8.89% | 1.5억 |
|---|
| 2026.03.23–2026.03.27 | ₩190,500 | ₩196,400 | ₩172,000 | ₩180,100 | -5.46% | 1.4억 |
|---|
| 2026.03.16–2026.03.20 | ₩184,600 | ₩209,000 | ₩183,600 | ₩199,400 | +8.02% | 1.2억 |
|---|
| 2026.03.09–2026.03.13 | ₩173,500 | ₩194,800 | ₩167,300 | ₩183,500 | +5.76% | 1.4억 |
|---|
| 2026.03.03–2026.03.06 | ₩209,500 | ₩212,500 | ₩171,900 | ₩188,200 | -10.17% | 2.3억 |
|---|
| 2026.02.23–2026.02.27 | ₩194,400 | ₩223,000 | ₩190,500 | ₩216,500 | +11.37% | 1.6억 |
|---|
| 2026.02.19–2026.02.20 | ₩188,000 | ₩190,900 | ₩187,100 | ₩190,100 | +1.12% | 5126.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩168,600 | ₩184,400 | ₩162,000 | ₩181,200 | +7.47% | 1.4억 |
|---|
| 2026.02.02–2026.02.06 | ₩155,700 | ₩169,400 | ₩150,400 | ₩158,600 | +1.86% | 1.8억 |
|---|
| 2026.01.26–2026.01.30 | ₩154,900 | ₩166,600 | ₩149,200 | ₩160,500 | +3.62% | 1.6억 |
|---|
| 2026.01.19–2026.01.23 | ₩147,200 | ₩157,000 | ₩141,800 | ₩152,100 | +3.33% | 1.4억 |
|---|
| 2026.01.12–2026.01.16 | ₩141,000 | ₩149,500 | ₩136,800 | ₩148,900 | +5.60% | 1.2억 |
|---|
| 2026.01.05–2026.01.09 | ₩134,600 | ₩144,500 | ₩132,700 | ₩139,000 | +3.27% | 2.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩119,400 | ₩128,500 | ₩118,200 | ₩128,500 | +7.62% | 6988.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩109,700 | ₩117,000 | ₩109,300 | ₩117,000 | +6.65% | 9178.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,300 | ₩109,700 | ₩102,700 | ₩106,300 | +0.95% | 1.1억 |
|---|
| 2025.12.08–2025.12.12 | ₩109,700 | ₩110,500 | ₩106,800 | ₩108,900 | -0.73% | 7876.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩102,000 | ₩108,400 | ₩99,900 | ₩108,400 | +6.27% | 7094만 |
|---|
| 2025.11.24–2025.11.28 | ₩97,800 | ₩105,500 | ₩96,200 | ₩100,500 | +2.76% | 9900.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩99,800 | ₩102,900 | ₩94,500 | ₩94,800 | -5.01% | 1억 |
|---|
| 2025.11.10–2025.11.14 | ₩98,600 | ₩106,000 | ₩97,200 | ₩97,200 | -1.42% | 1.1억 |
|---|
| 2025.11.03–2025.11.07 | ₩106,900 | ₩112,400 | ₩96,300 | ₩97,900 | -8.42% | 1.6억 |
|---|
| 2025.10.27–2025.10.31 | ₩101,300 | ₩108,600 | ₩99,100 | ₩107,500 | +6.12% | 1.5억 |
|---|
| 2025.10.20–2025.10.24 | ₩97,900 | ₩99,900 | ₩95,500 | ₩98,800 | +0.92% | 9362.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩91,300 | ₩99,100 | ₩90,200 | ₩97,900 | +7.23% | 1.3억 |
|---|
| 2025.10.10–2025.10.10 | ₩94,000 | ₩94,500 | ₩92,700 | ₩94,400 | +0.43% | 3527만 |
|---|