삼성전자우 (005935)

005935
🏛️ 대한민국 →
66,500.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 66,800.00 67,200.00 66,700.00 66,900.00 155.3K
09:05 67,000.00 67,100.00 66,800.00 66,900.00 56.8K
09:10 66,900.00 66,900.00 66,400.00 66,500.00 123.2K
09:15 66,500.00 66,700.00 66,400.00 66,600.00 29.2K
09:20 66,600.00 66,800.00 66,500.00 66,800.00 25.9K
09:25 66,700.00 66,800.00 66,600.00 66,700.00 23.8K
09:30 66,800.00 66,800.00 66,650.00 66,800.00 21.9K
09:35 66,800.00 67,300.00 66,800.00 67,300.00 62.8K
09:40 67,300.00 67,300.00 67,100.00 67,250.00 43.6K
09:45 67,300.00 67,400.00 67,200.00 67,200.00 35.5K
09:50 67,200.00 67,300.00 67,000.00 67,300.00 29.7K
09:55 67,200.00 67,500.00 67,200.00 67,500.00 69.4K
10:00 67,500.00 67,500.00 67,300.00 67,350.00 41.2K
10:05 67,300.00 67,400.00 67,300.00 67,400.00 19.0K
10:10 67,400.00 67,600.00 67,300.00 67,600.00 69.1K
10:15 67,600.00 67,600.00 67,400.00 67,500.00 20.3K
10:20 67,500.00 67,500.00 67,300.00 67,300.00 23.5K
10:25 67,300.00 67,400.00 67,300.00 67,300.00 13.1K
10:30 67,400.00 67,400.00 67,200.00 67,300.00 19.9K
10:35 67,300.00 67,400.00 67,200.00 67,400.00 22.4K
10:40 67,200.00 67,400.00 67,200.00 67,300.00 20.2K
10:45 67,300.00 67,300.00 67,200.00 67,250.00 162.1K
10:50 67,300.00 67,300.00 67,200.00 67,300.00 11.0K
10:55 67,200.00 67,300.00 67,100.00 67,100.00 10.4K
11:00 67,200.00 67,200.00 67,100.00 67,200.00 13.7K
11:05 67,200.00 67,300.00 67,150.00 67,300.00 22.3K
11:10 67,300.00 67,300.00 67,100.00 67,200.00 15.5K
11:15 67,150.00 67,300.00 67,150.00 67,200.00 16.4K
11:20 67,300.00 67,300.00 67,200.00 67,300.00 9.8K
11:25 67,300.00 67,300.00 67,100.00 67,200.00 12.8K
11:30 67,200.00 67,200.00 67,100.00 67,100.00 12.9K
11:35 67,100.00 67,200.00 67,000.00 67,100.00 8.9K
11:40 67,100.00 67,100.00 67,000.00 67,000.00 15.9K
11:45 67,000.00 67,100.00 67,000.00 67,050.00 6.8K
11:50 67,100.00 67,200.00 67,100.00 67,100.00 11.4K
11:55 67,100.00 67,200.00 67,100.00 67,100.00 7.9K
12:00 67,200.00 67,200.00 67,100.00 67,100.00 7.8K
12:05 67,100.00 67,200.00 67,100.00 67,100.00 7.8K
12:10 67,200.00 67,200.00 67,100.00 67,200.00 9.1K
12:15 67,200.00 67,200.00 67,100.00 67,100.00 6.3K
12:20 67,200.00 67,200.00 67,000.00 67,100.00 15.5K
12:25 67,000.00 67,100.00 67,000.00 67,100.00 11.0K
12:30 67,000.00 67,100.00 67,000.00 67,100.00 9.1K
12:35 67,100.00 67,100.00 67,000.00 67,100.00 6.8K
12:40 67,100.00 67,100.00 67,000.00 67,000.00 9.6K
12:45 67,100.00 67,200.00 67,000.00 67,200.00 18.7K
12:50 67,200.00 67,200.00 67,100.00 67,100.00 13.7K
12:55 67,100.00 67,200.00 67,100.00 67,100.00 9.6K
13:00 67,200.00 67,200.00 67,100.00 67,200.00 9.3K
13:05 67,200.00 67,200.00 67,100.00 67,200.00 11.6K
13:10 67,200.00 67,200.00 67,100.00 67,100.00 7.6K
13:15 67,100.00 67,200.00 67,100.00 67,200.00 9.7K
13:20 67,100.00 67,200.00 67,100.00 67,200.00 11.5K
13:25 67,200.00 67,200.00 67,100.00 67,100.00 6.9K
13:30 67,100.00 67,200.00 67,100.00 67,100.00 14.4K
13:35 67,100.00 67,200.00 67,100.00 67,100.00 5.4K
13:40 67,100.00 67,200.00 67,100.00 67,100.00 6.0K
13:45 67,200.00 67,200.00 67,100.00 67,100.00 7.1K
13:50 67,200.00 67,200.00 67,000.00 67,000.00 21.5K
13:55 67,100.00 67,100.00 66,900.00 67,000.00 34.7K
14:00 67,000.00 67,000.00 66,900.00 66,900.00 8.8K
14:05 67,000.00 67,100.00 66,900.00 67,000.00 23.8K
14:10 67,100.00 67,200.00 67,000.00 67,100.00 17.5K
14:15 67,100.00 67,200.00 67,100.00 67,200.00 6.3K
14:20 67,100.00 67,200.00 67,100.00 67,100.00 14.4K
14:25 67,200.00 67,200.00 67,100.00 67,200.00 12.5K
14:30 67,100.00 67,200.00 67,100.00 67,200.00 14.5K
14:35 67,100.00 67,200.00 67,100.00 67,200.00 20.3K
14:40 67,200.00 67,200.00 67,100.00 67,100.00 13.6K
14:45 67,200.00 67,300.00 67,100.00 67,200.00 56.2K
14:50 67,300.00 67,300.00 67,200.00 67,200.00 10.9K
14:55 67,200.00 67,300.00 67,200.00 67,300.00 15.0K
15:00 67,200.00 67,300.00 67,200.00 67,300.00 14.4K
15:05 67,200.00 67,300.00 67,200.00 67,300.00 21.2K
15:10 67,200.00 67,300.00 67,200.00 67,200.00 20.6K
15:15 67,250.00 67,400.00 67,200.00 67,400.00 36.5K
15:25 67,400.00 67,400.00 67,400.00 67,400.00 202.9K
날짜 시가 고가 저가 종가 거래량
2025-09-29 65,100.00 66,700.00 65,100.00 66,500.00 1.5M
2025-09-26 66,800.00 67,000.00 65,000.00 65,200.00 2.6M
2025-09-25 66,700.00 67,600.00 66,400.00 67,400.00 2.0M
2025-09-24 66,700.00 67,300.00 66,100.00 67,300.00 2.2M
2025-09-23 68,400.00 68,500.00 66,700.00 67,200.00 2.4M
2025-09-22 64,800.00 67,000.00 64,700.00 66,700.00 3.1M
2025-09-19 65,100.00 65,200.00 63,700.00 64,200.00 2.3M
2025-09-18 63,500.00 64,500.00 63,100.00 64,500.00 2.1M
2025-09-17 63,000.00 63,200.00 61,900.00 62,800.00 1.9M
2025-09-16 61,900.00 63,800.00 61,800.00 63,800.00 2.3M
2025-09-15 61,700.00 62,300.00 61,200.00 61,900.00 1.8M
2025-09-12 60,100.00 60,900.00 60,000.00 60,900.00 2.7M
2025-09-11 59,500.00 60,100.00 58,600.00 59,300.00 1.2M
2025-09-10 58,700.00 59,300.00 58,500.00 59,200.00 1.5M
2025-09-09 57,500.00 58,500.00 57,500.00 58,400.00 1.2M
2025-09-08 57,000.00 57,600.00 57,000.00 57,500.00 0.5M
2025-09-05 57,200.00 57,400.00 56,900.00 57,100.00 0.8M
2025-09-04 56,500.00 57,200.00 56,500.00 57,200.00 1.1M
2025-09-03 57,500.00 57,500.00 56,400.00 57,200.00 1.2M
2025-09-02 55,400.00 56,700.00 55,400.00 56,700.00 0.9M
2025-09-01 55,800.00 56,300.00 55,100.00 55,400.00 0.9M
2025-08-29 56,900.00 57,600.00 56,600.00 56,600.00 1.4M
2025-08-28 57,300.00 57,800.00 56,700.00 56,700.00 1.4M
2025-08-27 57,600.00 58,100.00 57,100.00 57,700.00 0.8M
2025-08-26 58,000.00 58,300.00 57,400.00 57,500.00 1.9M
2025-08-25 58,800.00 58,800.00 58,050.00 58,500.00 0.9M
2025-08-22 58,800.00 59,000.00 58,200.00 58,300.00 0.8M
2025-08-21 58,500.00 58,900.00 58,100.00 58,100.00 1.1M
2025-08-20 57,100.00 57,900.00 56,900.00 57,700.00 1.3M
2025-08-19 57,400.00 57,700.00 57,000.00 57,400.00 1.2M
2025-08-18 57,600.00 58,000.00 57,100.00 57,300.00 1.3M
2025-08-14 58,900.00 58,900.00 58,200.00 58,200.00 1.0M
2025-08-13 58,600.00 58,900.00 58,300.00 58,900.00 1.1M
2025-08-12 58,200.00 58,900.00 58,100.00 58,100.00 1.0M
2025-08-11 58,700.00 58,800.00 58,000.00 58,200.00 0.8M
2025-08-08 57,900.00 58,900.00 57,700.00 58,400.00 1.5M
2025-08-07 58,000.00 58,200.00 57,000.00 57,600.00 1.2M
2025-08-06 56,700.00 56,900.00 55,700.00 56,700.00 0.9M
2025-08-05 57,800.00 58,000.00 56,900.00 57,100.00 1.2M
2025-08-04 56,200.00 56,900.00 55,500.00 56,900.00 1.3M
2025-08-01 56,900.00 58,000.00 55,800.00 55,900.00 2.1M
2025-07-31 58,900.00 59,000.00 57,400.00 57,600.00 2.1M
2025-07-30 57,700.00 59,600.00 57,400.00 58,700.00 2.8M
2025-07-29 57,400.00 57,400.00 56,100.00 57,400.00 2.4M
2025-07-28 55,800.00 57,200.00 55,200.00 56,900.00 2.9M
2025-07-25 54,400.00 54,650.00 54,000.00 54,400.00 0.9M
2025-07-24 55,000.00 55,700.00 54,500.00 54,700.00 1.2M
2025-07-23 54,800.00 55,300.00 53,800.00 55,100.00 1.0M
2025-07-22 56,300.00 56,600.00 54,500.00 54,800.00 1.8M
2025-07-21 54,900.00 56,100.00 54,900.00 56,100.00 1.7M
2025-07-18 55,400.00 55,700.00 54,500.00 54,900.00 2.0M
2025-07-17 54,500.00 55,400.00 53,500.00 55,100.00 2.6M
2025-07-16 53,100.00 53,900.00 52,700.00 53,900.00 1.5M
2025-07-15 52,100.00 53,000.00 51,700.00 53,000.00 1.4M
2025-07-14 52,100.00 52,200.00 51,700.00 52,100.00 0.9M
2025-07-11 51,000.00 52,300.00 50,900.00 52,200.00 1.4M
2025-07-10 50,900.00 50,900.00 50,500.00 50,800.00 1.0M
2025-07-09 51,400.00 51,400.00 50,200.00 50,500.00 1.5M
2025-07-08 51,100.00 51,900.00 51,000.00 51,500.00 1.6M
2025-07-07 52,500.00 52,600.00 51,100.00 51,300.00 1.2M
2025-07-04 53,700.00 53,700.00 52,300.00 52,700.00 1.8M
2025-07-03 51,500.00 52,900.00 51,000.00 52,900.00 2.4M
2025-07-02 51,000.00 51,000.00 49,800.00 50,700.00 1.2M
2025-07-01 49,950.00 50,500.00 49,850.00 50,100.00 0.9M
2025-06-30 50,700.00 50,900.00 49,500.00 49,500.00 1.7M
2025-06-27 50,200.00 51,100.00 49,900.00 50,600.00 1.5M
2025-06-26 50,900.00 51,200.00 50,000.00 50,400.00 3.4M
2025-06-25 50,200.00 50,400.00 49,450.00 50,400.00 2.1M
2025-06-24 48,600.00 49,400.00 48,550.00 49,400.00 2.9M
2025-06-23 48,000.00 48,050.00 47,400.00 47,800.00 1.4M
2025-06-20 48,550.00 48,950.00 48,500.00 48,700.00 1.6M
2025-06-19 49,450.00 49,500.00 48,450.00 48,500.00 1.2M
2025-06-18 48,000.00 49,100.00 47,700.00 49,100.00 1.5M
2025-06-17 47,350.00 48,950.00 47,150.00 48,000.00 1.9M
2025-06-16 47,450.00 47,750.00 46,800.00 46,950.00 1.3M
2025-06-13 49,300.00 49,500.00 47,450.00 47,500.00 1.5M
2025-06-12 49,200.00 49,300.00 48,600.00 48,800.00 1.4M
2025-06-11 49,300.00 49,400.00 48,900.00 49,100.00 1.1M
2025-06-10 49,500.00 49,750.00 48,350.00 49,000.00 1.2M
2025-06-09 50,200.00 50,400.00 48,950.00 49,000.00 1.8M
2025-06-05 47,900.00 48,950.00 47,650.00 48,500.00 1.8M
2025-06-04 47,300.00 47,500.00 46,700.00 47,500.00 1.7M
2025-06-02 46,100.00 46,750.00 45,900.00 46,350.00 0.8M
2025-05-30 46,100.00 46,850.00 46,000.00 46,100.00 3.4M
2025-05-29 46,250.00 46,250.00 45,650.00 46,150.00 0.7M
2025-05-28 44,900.00 46,200.00 44,800.00 45,850.00 1.2M
2025-05-27 44,800.00 44,800.00 44,200.00 44,450.00 0.9M
2025-05-26 44,500.00 45,200.00 44,300.00 44,800.00 0.9M
2025-05-23 45,700.00 46,250.00 44,800.00 44,900.00 1.0M
2025-05-22 45,900.00 46,000.00 45,150.00 45,500.00 0.8M
2025-05-21 46,050.00 46,500.00 45,950.00 46,050.00 0.6M
2025-05-20 46,600.00 46,600.00 45,800.00 45,800.00 0.8M
2025-05-19 46,250.00 46,350.00 45,700.00 46,100.00 0.7M
2025-05-16 47,100.00 47,150.00 46,400.00 46,700.00 0.6M
2025-05-15 47,300.00 48,100.00 47,000.00 47,100.00 0.8M
2025-05-14 47,500.00 47,600.00 47,000.00 47,250.00 0.8M
2025-05-13 47,950.00 48,000.00 46,950.00 47,000.00 0.9M
2025-05-12 46,400.00 47,450.00 45,900.00 47,450.00 1.1M
2025-05-09 45,500.00 45,800.00 45,400.00 45,800.00 0.8M
2025-05-08 45,500.00 45,800.00 45,100.00 45,100.00 0.9M
2025-05-07 44,350.00 45,450.00 44,350.00 45,300.00 1.2M
2025-05-02 46,250.00 46,500.00 45,250.00 45,300.00 1.5M
2025-04-30 47,200.00 47,200.00 46,250.00 46,850.00 1.2M
2025-04-29 46,500.00 46,850.00 46,350.00 46,600.00 0.8M
2025-04-28 46,600.00 46,900.00 46,250.00 46,350.00 0.6M
2025-04-25 46,500.00 46,700.00 46,250.00 46,250.00 0.5M
2025-04-24 46,150.00 46,150.00 45,850.00 46,150.00 0.9M
2025-04-23 46,150.00 46,350.00 45,750.00 45,850.00 0.7M
2025-04-22 45,450.00 45,850.00 45,450.00 45,500.00 0.4M
2025-04-21 45,700.00 46,150.00 45,550.00 45,600.00 0.5M
2025-04-18 45,600.00 45,750.00 45,300.00 45,700.00 0.5M
2025-04-17 45,500.00 45,850.00 45,450.00 45,600.00 0.6M
2025-04-16 46,250.00 46,500.00 45,250.00 45,650.00 0.9M
2025-04-15 46,600.00 47,100.00 46,450.00 46,700.00 0.8M
2025-04-14 46,350.00 46,950.00 46,250.00 46,600.00 0.7M
2025-04-11 46,000.00 46,600.00 45,850.00 45,850.00 1.1M
2025-04-10 46,850.00 47,100.00 46,200.00 46,800.00 1.2M
2025-04-09 44,000.00 45,100.00 44,000.00 44,300.00 1.0M
2025-04-08 45,800.00 45,800.00 44,250.00 44,600.00 1.3M
2025-04-07 44,600.00 45,100.00 44,050.00 44,050.00 1.9M
2025-04-04 46,400.00 47,700.00 45,850.00 46,500.00 1.6M
2025-04-03 46,600.00 47,400.00 46,600.00 47,000.00 1.3M
2025-04-02 47,700.00 48,600.00 47,700.00 47,750.00 1.2M
2025-04-01 47,800.00 48,650.00 47,300.00 47,700.00 1.4M
2025-03-31 48,850.00 48,950.00 47,200.00 47,200.00 2.0M
2025-03-28 50,200.00 50,200.00 49,050.00 49,600.00 1.3M
2025-03-27 50,000.00 50,800.00 49,900.00 50,800.00 1.2M
2025-03-26 49,250.00 50,500.00 49,100.00 50,200.00 1.1M
2025-03-25 50,100.00 50,300.00 49,100.00 49,250.00 1.4M
2025-03-24 50,600.00 50,600.00 49,700.00 49,700.00 1.7M
2025-03-21 50,300.00 50,900.00 50,000.00 50,700.00 2.8M
2025-03-20 49,400.00 50,000.00 49,000.00 50,000.00 2.1M
2025-03-19 48,000.00 49,000.00 47,800.00 48,600.00 1.9M
2025-03-18 48,700.00 48,850.00 47,600.00 47,900.00 2.0M
2025-03-17 45,900.00 47,700.00 45,850.00 47,450.00 1.8M
2025-03-14 45,250.00 45,600.00 45,000.00 45,500.00 0.6M
2025-03-13 46,200.00 46,300.00 45,100.00 45,350.00 1.2M
2025-03-12 45,100.00 45,900.00 44,700.00 45,550.00 1.4M
2025-03-11 44,500.00 45,500.00 44,500.00 45,000.00 1.0M
2025-03-10 45,450.00 46,100.00 45,250.00 45,500.00 0.9M
2025-03-07 45,150.00 45,500.00 44,550.00 45,500.00 1.1M
2025-03-06 45,050.00 45,750.00 45,000.00 45,200.00 0.8M
2025-03-05 45,400.00 46,000.00 44,950.00 45,000.00 0.9M
2025-03-04 44,000.00 45,350.00 43,850.00 45,000.00 1.4M
2025-02-28 46,000.00 46,200.00 44,700.00 44,700.00 2.9M
2025-02-27 47,300.00 47,450.00 46,800.00 46,800.00 0.7M
2025-02-26 47,200.00 47,400.00 46,600.00 46,850.00 1.0M
2025-02-25 47,450.00 48,350.00 47,200.00 47,550.00 1.1M
2025-02-24 48,000.00 48,400.00 47,850.00 48,000.00 1.0M
2025-02-21 49,450.00 49,450.00 48,150.00 49,000.00 1.0M
2025-02-20 50,100.00 50,100.00 49,050.00 49,550.00 1.5M
2025-02-19 47,400.00 49,400.00 47,250.00 49,400.00 2.8M
2025-02-18 45,950.00 47,100.00 45,950.00 46,700.00 1.2M
2025-02-17 45,950.00 46,300.00 45,700.00 45,750.00 0.7M
2025-02-14 46,300.00 46,850.00 45,950.00 45,950.00 0.8M
2025-02-13 45,750.00 46,450.00 45,750.00 45,850.00 1.1M
2025-02-12 44,850.00 45,800.00 44,700.00 45,750.00 0.8M
2025-02-11 45,450.00 46,150.00 45,100.00 45,550.00 1.2M
2025-02-10 43,600.00 45,750.00 43,300.00 45,450.00 1.4M
2025-02-07 44,400.00 44,450.00 44,000.00 44,300.00 0.7M
2025-02-06 44,000.00 44,250.00 43,750.00 44,250.00 0.9M
2025-02-05 43,800.00 43,950.00 43,500.00 43,900.00 0.9M
2025-02-04 42,100.00 43,850.00 42,100.00 43,300.00 1.6M
2025-02-03 42,250.00 42,500.00 41,700.00 41,800.00 2.1M
2025-01-31 42,700.00 43,250.00 42,650.00 43,000.00 1.7M
2025-01-24 43,600.00 44,000.00 43,500.00 43,900.00 0.9M
2025-01-23 43,800.00 44,000.00 43,600.00 43,600.00 1.2M
2025-01-22 43,850.00 44,400.00 43,600.00 44,200.00 1.2M
2025-01-21 43,850.00 44,250.00 43,600.00 44,000.00 0.9M
2025-01-20 43,900.00 44,050.00 43,700.00 43,750.00 0.7M
2025-01-17 44,150.00 44,250.00 43,700.00 43,850.00 0.8M
2025-01-16 44,500.00 44,800.00 44,050.00 44,050.00 1.1M
2025-01-15 44,200.00 44,750.00 44,000.00 44,000.00 0.8M
2025-01-14 44,200.00 44,550.00 44,000.00 44,100.00 1.2M
2025-01-13 45,500.00 45,700.00 44,500.00 44,500.00 1.3M
2025-01-10 46,650.00 46,750.00 45,550.00 45,950.00 0.9M
2025-01-09 46,800.00 47,150.00 46,550.00 46,650.00 1.0M
2025-01-08 45,600.00 47,000.00 45,350.00 46,800.00 1.4M
2025-01-07 46,900.00 47,150.00 45,750.00 45,750.00 1.1M
2025-01-06 45,050.00 46,450.00 44,800.00 46,450.00 1.6M
2025-01-03 44,350.00 45,450.00 44,100.00 45,100.00 0.9M
2025-01-02 44,300.00 44,700.00 43,800.00 44,700.00 0.6M