시장 데이터를 불러오는 중
전체 종목
삼성E&A 과거 주가
Samsung E&A · 028050.KS · KOSPI
주요 제품·사업: 산업설비,건물,구축물,토목시설의 설계,시공,공사감리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Samsung E&A · 028050.KS · KOSPI
주요 제품·사업: 산업설비,건물,구축물,토목시설의 설계,시공,공사감리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩47,750 | ₩48,100 | ₩45,250 | ₩45,550 | -4.61% | 81.1만 |
| 2026.10.06–2026.10.08 | ₩48,000 | ₩49,650 | ₩47,350 | ₩48,250 | +0.52% | 451.3만 |
| 2026.09.28–2026.10.02 | ₩49,450 | ₩50,600 | ₩46,700 | ₩47,750 | -3.44% | 717.6만 |
| 2026.09.21–2026.09.23 | ₩52,000 | ₩53,200 | ₩48,600 | ₩49,350 | -5.10% | 543.5만 |
| 2026.09.14–2026.09.18 | ₩50,100 | ₩55,200 | ₩49,150 | ₩51,800 | +3.39% | 1086.8만 |
| 2026.09.07–2026.09.11 | ₩45,900 | ₩51,600 | ₩45,050 | ₩51,000 | +11.11% | 967.9만 |
| 2026.08.31–2026.09.04 | ₩48,000 | ₩48,000 | ₩43,500 | ₩45,850 | -4.48% | 522.1만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,900 |
| ₩51,000 |
| ₩43,450 |
| ₩48,750 |
| +8.57% |
| 835.9만 |
| 2026.08.18–2026.08.21 | ₩49,350 | ₩49,950 | ₩45,000 | ₩45,150 | -8.51% | 570.9만 |
|---|
| 2026.08.10–2026.08.14 | ₩48,150 | ₩50,800 | ₩47,400 | ₩49,800 | +3.43% | 738.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,850 | ₩51,400 | ₩42,150 | ₩48,100 | +12.25% | 1108만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,100 | ₩48,550 | ₩38,500 | ₩43,800 | -8.94% | 1085.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,300 | ₩49,700 | ₩38,550 | ₩47,600 | +21.12% | 1603.2만 |
|---|
| 2026.07.13–2026.07.16 | ₩43,900 | ₩44,750 | ₩38,300 | ₩40,850 | -6.95% | 667만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,550 | ₩50,300 | ₩41,400 | ₩44,100 | -9.17% | 1113.9만 |
|---|
| 2026.06.29–2026.07.03 | ₩42,800 | ₩53,500 | ₩42,050 | ₩48,100 | +12.38% | 1608.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,900 | ₩51,800 | ₩39,550 | ₩41,450 | -13.47% | 877.9만 |
|---|
| 2026.06.15–2026.06.19 | ₩54,600 | ₩59,200 | ₩48,050 | ₩48,650 | -10.90% | 1903.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,400 | ₩52,100 | ₩42,900 | ₩47,600 | +9.68% | 729.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,700 | ₩51,600 | ₩46,900 | ₩48,350 | -4.64% | 585.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,200 | ₩57,700 | ₩49,100 | ₩52,900 | -5.87% | 786.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,500 | ₩54,400 | ₩45,900 | ₩53,400 | +10.10% | 957.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,000 | ₩61,000 | ₩49,500 | ₩50,600 | -17.05% | 1572.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,900 | ₩67,300 | ₩52,000 | ₩62,400 | +15.77% | 2347.9만 |
|---|
| 2026.04.27–2026.04.30 | ₩54,600 | ₩57,800 | ₩52,700 | ₩53,100 | -2.75% | 1406만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,300 | ₩53,400 | ₩48,450 | ₩52,500 | +4.37% | 1532.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,650 | ₩53,700 | ₩48,350 | ₩49,550 | -0.20% | 1619.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,000 | ₩54,500 | ₩42,550 | ₩51,200 | +19.07% | 4336.1만 |
|---|
| 2026.03.30–2026.04.03 | ₩31,400 | ₩42,000 | ₩31,150 | ₩40,550 | +29.14% | 2187.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,150 | ₩40,700 | ₩31,050 | ₩33,100 | -17.56% | 1835.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,500 | ₩36,150 | ₩31,150 | ₩35,300 | +8.62% | 776만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,600 | ₩34,200 | ₩30,650 | ₩32,800 | +3.80% | 705만 |
|---|
| 2026.03.03–2026.03.06 | ₩35,150 | ₩37,400 | ₩30,700 | ₩33,450 | -4.84% | 453.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,250 | ₩39,800 | ₩35,000 | ₩36,400 | +0.41% | 532.5만 |
|---|
| 2026.02.19–2026.02.20 | ₩35,000 | ₩36,200 | ₩34,700 | ₩35,600 | +1.71% | 170.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,600 | ₩34,350 | ₩32,300 | ₩33,900 | +3.99% | 478만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,450 | ₩32,600 | ₩30,050 | ₩31,850 | +4.60% | 545.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,800 | ₩32,350 | ₩27,700 | ₩30,800 | +10.79% | 1148.1만 |
|---|
| 2026.01.19–2026.01.23 | ₩25,300 | ₩28,500 | ₩24,800 | ₩27,000 | +6.72% | 587.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,150 | ₩26,200 | ₩24,900 | ₩25,600 | +1.79% | 399.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,550 | ₩24,950 | ₩23,450 | ₩24,600 | +4.46% | 346만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,050 | ₩24,300 | ₩23,150 | ₩23,250 | -3.33% | 180.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,200 | ₩25,400 | ₩24,200 | ₩24,400 | -3.17% | 178.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,250 | ₩25,400 | ₩24,600 | ₩24,950 | -1.19% | 451.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,000 | ₩26,150 | ₩24,200 | ₩25,400 | -2.31% | 472.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,650 | ₩26,050 | ₩25,150 | ₩25,950 | +1.17% | 294.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,600 | ₩26,150 | ₩24,950 | ₩25,550 | -0.20% | 257.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,100 | ₩26,400 | ₩24,900 | ₩25,250 | -3.26% | 272.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,850 | ₩26,550 | ₩25,350 | ₩26,050 | +0.77% | 272.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,150 | ₩26,750 | ₩25,200 | ₩25,550 | -2.29% | 374.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,450 | ₩29,550 | ₩25,750 | ₩25,950 | -11.88% | 607.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,800 | ₩30,650 | ₩27,200 | ₩29,300 | +5.40% | 583.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,650 | ₩28,500 | ₩27,000 | ₩27,850 | +0.72% | 384.4만 |
|---|