삼성전자 주가·시세 (005930) - 차트·일별 시세

조회 기간

시세

KRX · 20분 지연

체결시각	체결가	등락률	거래량(5분)
15:30	232,000	0.00%	2,583,371
15:25	234,000	+0.86%	0
15:20	234,000	+0.86%	361,761
15:15	234,500	+1.08%	302,709
15:10	233,000	+0.43%	355,480
15:05	230,250	-0.75%	222,221
15:00	231,250	-0.32%	334,814
14:55	232,500	+0.22%	448,423
14:50	233,500	+0.65%	315,212
14:45	233,750	+0.75%	246,913
14:40	234,000	+0.86%	251,564
14:35	234,000	+0.86%	213,145
14:30	236,000	+1.72%	223,922
14:25	235,500	+1.51%	140,319
14:20	237,000	+2.16%	199,678
14:15	236,500	+1.94%	200,093
14:10	234,750	+1.19%	375,801
14:05	236,500	+1.94%	273,593
14:00	237,250	+2.26%	133,606
13:55	238,000	+2.59%	109,205
13:50	237,250	+2.26%	87,615
13:45	237,500	+2.37%	102,105
13:40	238,000	+2.59%	53,589
13:35	238,000	+2.59%	72,170
13:30	237,000	+2.16%	136,784
13:25	237,750	+2.48%	78,599
13:20	237,500	+2.37%	113,822
13:15	237,000	+2.16%	135,911
13:10	237,750	+2.48%	64,555
13:05	238,500	+2.80%	60,502
13:00	237,500	+2.37%	148,216
12:55	237,000	+2.16%	63,846
12:50	237,250	+2.26%	115,789
12:45	237,500	+2.37%	79,049
12:40	237,000	+2.16%	109,184
12:35	238,000	+2.59%	151,353
12:30	238,500	+2.80%	45,035
12:25	239,000	+3.02%	123,259
12:20	239,250	+3.13%	142,960
12:15	239,750	+3.34%	157,969

날짜	종가	전일비	등락률	시가	고가	저가	거래량
10.14	232,000	0	0.00%	233,500	241,500	230,000	16,861,143
10.13	232,000	▼18,500	-7.39%	241,500	244,000	228,000	26,790,913
10.12	250,500	▼11,500	-4.39%	260,000	262,500	249,500	19,771,955
10.08	262,000	▼6,500	-2.42%	269,500	270,000	262,000	21,259,056
10.07	268,500	▼3,500	-1.29%	269,500	279,500	268,500	16,395,504
10.06	272,000	▼4,000	-1.45%	278,500	279,000	270,000	12,913,819
10.02	276,000	0	0.00%	273,500	277,000	271,500	11,501,250
10.01	276,000	▲7,500	+2.79%	266,500	276,000	264,500	13,741,073
09.30	268,500	▼4,000	-1.47%	274,500	276,000	267,500	16,477,580
09.29	272,500	▲2,500	+0.93%	266,000	276,000	266,000	15,963,864
09.28	270,000	▼15,500	-5.43%	284,500	285,500	270,000	21,346,064
09.23	285,500	▲9,000	+3.25%	284,500	285,500	281,000	20,864,376
09.22	276,500	▲2,500	+0.91%	283,000	283,500	274,500	18,157,410
09.21	274,000	▲13,000	+4.98%	264,000	275,000	263,500	22,261,519
09.18	261,000	▲8,500	+3.37%	261,000	262,000	257,500	17,489,615
09.17	252,500	▼1,000	-0.39%	257,000	259,000	251,500	11,827,514
09.16	253,500	▲5,000	+2.01%	248,000	254,000	247,500	11,757,106
09.15	248,500	▼500	-0.20%	248,000	252,000	246,000	11,435,506
09.14	249,000	▼10,500	-4.05%	249,500	254,500	248,500	17,776,098
09.11	259,500	▼9,500	-3.53%	258,000	261,500	256,500	13,939,111
09.10	269,000	▼500	-0.19%	269,000	270,500	263,500	22,517,075
09.09	269,500	0	0.00%	269,500	275,000	267,500	16,370,962
09.08	269,500	▼500	-0.19%	272,000	279,000	269,000	22,716,517
09.07	270,000	▲14,500	+5.68%	267,000	270,000	264,000	18,314,016
09.04	255,500	▲5,500	+2.20%	254,000	259,000	252,500	14,031,862
09.03	250,000	▼500	-0.20%	254,000	255,000	243,000	13,756,022
09.02	250,500	▼10,500	-4.02%	252,000	255,500	249,500	15,176,841
09.01	261,000	▲1,000	+0.38%	256,500	262,500	254,000	15,319,615
08.31	260,000	▲3,000	+1.17%	249,000	260,000	246,000	18,270,969
08.28	257,000	▼9,000	-3.38%	262,500	266,000	256,000	15,106,746
08.27	266,000	▲4,500	+1.72%	270,000	271,000	262,500	16,829,395
08.26	261,500	▲4,500	+1.75%	256,500	266,500	255,500	19,532,523
08.25	257,000	0	0.00%	249,000	258,000	245,000	21,617,407
08.24	257,000	▼24,500	-8.70%	271,500	272,000	255,000	32,451,940
08.21	281,500	▲10,500	+3.87%	267,000	285,000	266,000	27,746,471
08.20	271,000	▲23,500	+9.49%	257,000	273,000	252,500	26,095,919
08.19	247,500	▼21,000	-7.82%	251,500	254,500	246,500	22,788,552
08.18	268,500	▼6,000	-2.19%	283,000	288,000	265,000	24,464,621
08.14	274,500	▲6,500	+2.43%	275,000	275,500	266,000	21,669,476
08.13	268,000	▲12,500	+4.89%	267,500	271,000	262,500	35,530,867
08.12	255,500	▲16,000	+6.68%	243,500	260,500	241,000	27,102,479
08.11	239,500	▲9,500	+4.13%	229,500	243,000	227,500	23,310,969
08.10	230,000	▼1,000	-0.43%	236,000	238,500	228,500	16,327,805
08.07	231,000	▲500	+0.22%	235,000	239,500	229,000	20,546,010
08.06	230,500	▼15,500	-6.30%	241,500	246,000	228,000	26,101,823
08.05	246,000	▲6,000	+2.50%	254,000	254,500	244,000	22,577,128
08.04	240,000	▲500	+0.21%	244,500	244,500	228,000	29,433,821
08.03	239,500	▼23,000	-8.76%	248,000	249,500	238,000	27,825,493
07.31	262,500	▲55,500	+26.81%	257,000	267,000	243,000	58,478,873
07.30	207,000	▼1,500	-0.72%	214,000	226,000	202,000	46,694,193
07.29	208,500	▼11,500	-5.23%	226,500	234,000	189,200	65,555,523
07.28	220,000	▼34,000	-13.39%	238,500	240,000	218,500	41,639,623
07.27	254,000	▲4,500	+1.80%	257,000	258,500	246,000	23,296,044
07.24	249,500	▼20,500	-7.59%	266,000	266,500	247,000	26,175,580
07.23	270,000	▲9,500	+3.65%	269,000	273,000	263,000	16,011,816
07.22	260,500	▲1,500	+0.58%	276,000	276,000	260,000	22,292,003
07.21	259,000	▲15,000	+6.15%	247,000	263,500	243,000	20,386,896
07.20	244,000	▼11,000	-4.31%	241,000	257,500	240,000	26,804,038
07.16	255,000	▼24,500	-8.77%	264,500	265,500	252,500	27,001,478
07.15	279,500	▲16,500	+6.27%	283,500	284,500	273,000	24,873,414

수급

2026.10.13 기준

날짜	보유율	보유 주식수	전일 대비
10.13	46.18%	2,699,935,924	-6,808,112
10.12	46.30%	2,706,744,036	-2,835,476
10.08	46.35%	2,709,579,512	-1,755,574
10.07	46.38%	2,711,335,086	+372,168
10.06	46.37%	2,710,962,918	-2,472,558
10.02	46.41%	2,713,435,476	-100,124
10.01	46.41%	2,713,535,600	+784,763
09.30	46.40%	2,712,750,837	-3,899,269
09.29	46.47%	2,716,650,106	-3,017,904
09.28	46.52%	2,719,668,010	-7,309,573

날짜	공매도량	거래량 대비	공매도 금액	대차잔고
10.14	378,729	2.20%	897억	-
10.13	1,116,314	4.17%	2,608억	79,729,671
10.12	741,672	3.75%	1,887억	80,903,428
10.08	1,372,956	6.46%	3,649억	82,287,891
10.07	706,028	4.31%	1,923억	81,432,657
10.06	792,084	6.13%	2,158억	80,704,415
10.02	393,987	3.43%	1,084억	82,175,129
10.01	413,876	3.01%	1,117억	75,986,661
09.30	1,069,129	6.49%	2,889억	74,382,737
09.29	1,095,215	6.86%	2,981억	74,752,152

시세 출처: 코스콤(KRX). 이 페이지의 시세는 20분 지연된 값이며 투자 판단의 참고 자료입니다. 투자 결과에 대한 책임은 투자자 본인에게 있습니다. 실시간 시세는 오늘의종목 앱에서 로그인 후 조회할 수 있습니다.