시장 데이터를 불러오는 중
전체 종목
삼성SDI 과거 주가
Samsung SDI · 006400.KS · KOSPI
주요 제품·사업: 2차전지, 전자재료 제조 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Samsung SDI · 006400.KS · KOSPI
주요 제품·사업: 2차전지, 전자재료 제조 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩537,000 | ₩591,000 | ₩535,000 | ₩569,000 | +5.96% | 167.3만 |
| 2026.09.28–2026.10.02 | ₩525,000 | ₩540,000 | ₩503,000 | ₩529,000 | +0.76% | 136.7만 |
| 2026.09.21–2026.09.23 | ₩546,000 | ₩546,000 | ₩510,000 | ₩521,000 | -4.58% | 87.6만 |
| 2026.09.14–2026.09.18 | ₩538,000 | ₩559,000 | ₩531,000 | ₩541,000 | +0.56% | 154.7만 |
| 2026.09.07–2026.09.11 | ₩554,000 | ₩574,000 | ₩525,000 | ₩545,000 | -1.62% | 214.3만 |
| 2026.08.31–2026.09.04 | ₩568,000 | ₩600,000 | ₩525,000 | ₩548,000 | -3.52% | 256.5만 |
| 2026.08.24–2026.08.28 | ₩489,500 | ₩578,000 | ₩485,500 | ₩571,000 | +16.65% | 265.1만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩507,000 |
| ₩516,000 |
| ₩466,000 |
| ₩478,000 |
| -5.72% |
| 155.9만 |
| 2026.08.10–2026.08.14 | ₩454,000 | ₩518,000 | ₩442,500 | ₩516,000 | +13.66% | 204.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩392,500 | ₩468,000 | ₩377,500 | ₩459,000 | +16.94% | 205.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩440,500 | ₩440,500 | ₩341,500 | ₩397,000 | -9.88% | 270.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩410,500 | ₩467,000 | ₩392,500 | ₩428,000 | +4.26% | 187.2만 |
|---|
| 2026.07.13–2026.07.16 | ₩443,000 | ₩481,500 | ₩406,000 | ₩434,500 | -1.92% | 265.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩472,000 | ₩472,500 | ₩390,000 | ₩434,000 | -8.05% | 252.6만 |
|---|
| 2026.06.29–2026.07.03 | ₩468,500 | ₩514,000 | ₩429,000 | ₩467,500 | -0.21% | 268.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩564,000 | ₩570,000 | ₩442,000 | ₩455,000 | -19.33% | 273.9만 |
|---|
| 2026.06.15–2026.06.19 | ₩566,000 | ₩582,000 | ₩520,000 | ₩555,000 | -1.94% | 249.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩504,000 | ₩570,000 | ₩466,500 | ₩539,000 | +6.94% | 239.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩679,000 | ₩679,000 | ₩555,000 | ₩568,000 | -16.35% | 288.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩666,000 | ₩707,000 | ₩629,000 | ₩688,000 | +3.30% | 490.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩592,000 | ₩657,000 | ₩548,000 | ₩647,000 | +9.29% | 292.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩670,000 | ₩693,000 | ₩600,000 | ₩614,000 | -8.36% | 480.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩715,000 | ₩717,000 | ₩671,000 | ₩678,000 | -5.17% | 254.3만 |
|---|
| 2026.04.27–2026.04.30 | ₩641,000 | ₩723,000 | ₩616,000 | ₩695,000 | +8.42% | 427.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩515,000 | ₩686,000 | ₩509,000 | ₩641,000 | +24.47% | 707.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩476,500 | ₩515,000 | ₩463,000 | ₩513,000 | +7.66% | 338.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩441,000 | ₩493,500 | ₩438,000 | ₩481,000 | +9.07% | 426만 |
|---|
| 2026.03.30–2026.04.03 | ₩389,000 | ₩460,000 | ₩388,500 | ₩438,500 | +12.72% | 514만 |
|---|
| 2026.03.23–2026.03.27 | ₩386,500 | ₩413,500 | ₩375,000 | ₩396,500 | +2.59% | 252.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩395,000 | ₩414,000 | ₩380,000 | ₩400,500 | +1.39% | 205.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩386,500 | ₩419,000 | ₩375,500 | ₩388,000 | +0.39% | 303.1만 |
|---|
| 2026.03.03–2026.03.06 | ₩453,500 | ₩454,500 | ₩348,500 | ₩410,500 | -9.48% | 515.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩407,500 | ₩473,500 | ₩387,000 | ₩466,000 | +14.36% | 694.8만 |
|---|
| 2026.02.19–2026.02.20 | ₩379,500 | ₩420,500 | ₩377,000 | ₩402,000 | +5.93% | 201.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩381,500 | ₩391,500 | ₩372,500 | ₩374,500 | -1.83% | 250.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩380,000 | ₩399,500 | ₩355,500 | ₩370,000 | -2.63% | 561.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩385,500 | ₩411,500 | ₩367,500 | ₩390,000 | +1.17% | 857.4만 |
|---|
| 2026.01.19–2026.01.23 | ₩289,000 | ₩402,000 | ₩286,000 | ₩373,000 | +29.07% | 1388.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩265,500 | ₩302,500 | ₩264,000 | ₩289,000 | +8.85% | 355.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩260,000 | ₩282,000 | ₩259,500 | ₩267,500 | +2.88% | 284.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩267,000 | ₩278,500 | ₩259,000 | ₩262,500 | -1.69% | 139.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩282,000 | ₩285,000 | ₩273,000 | ₩274,000 | -2.84% | 118.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩301,500 | ₩309,500 | ₩267,500 | ₩279,500 | -7.30% | 238.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩308,500 | ₩329,000 | ₩305,000 | ₩308,000 | -0.16% | 219.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩301,500 | ₩310,500 | ₩296,000 | ₩307,500 | +1.99% | 147.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩291,500 | ₩308,000 | ₩280,500 | ₩299,500 | +2.74% | 213.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩321,000 | ₩324,500 | ₩287,000 | ₩288,500 | -10.12% | 185.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩308,000 | ₩336,500 | ₩303,000 | ₩315,000 | +2.27% | 278.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩328,500 | ₩354,500 | ₩300,000 | ₩306,000 | -6.85% | 517.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩304,000 | ₩349,500 | ₩273,000 | ₩322,000 | +5.92% | 1035.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩258,000 | ₩296,500 | ₩248,000 | ₩293,000 | +13.57% | 465.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩203,500 | ₩259,500 | ₩201,500 | ₩255,500 | +25.55% | 545.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩208,500 | ₩208,500 | ₩202,500 | ₩207,000 | -0.72% | 46.1만 |
|---|
| 2025.10.02–2025.10.02 | ₩207,500 | ₩212,000 | ₩206,500 | ₩206,500 | -0.48% | 58.9만 |
|---|