삼성전자(005930)
2026-05-14 15:30 기준
국내 주요지수
| 종목명 |
주가 |
전일대비 |
등락률 |
고가 |
저가 |
날짜 |
| KOSPI |
7,981.41 |
137.40 |
+1.75% |
7,991.04 |
7,842.72 |
2026-05-14 |
| KOSDAQ |
1,191.09 |
14.16 |
+1.20% |
1,194.03 |
1,162.20 |
2026-05-14 |
| KOSPI200 |
1,243.17 |
23.00 |
+1.88% |
1,246.61 |
1,220.36 |
2026-05-14 |
| 전기·전자 |
126,149.60 |
2,381.88 |
+1.92% |
127,348.47 |
123,629.95 |
2026-05-14 |
| 제조업 |
23,913.57 |
375.95 |
+1.60% |
24,033.20 |
23,488.25 |
2026-05-14 |
KOSPI 일자별 시세
| 날짜 |
주가 |
전일대비 |
등락률 |
시가 |
고가 |
저가 |
거래량 |
| 2026-05-14 |
7981.41 |
137.40 |
+1.75% |
7873.91 |
7991.04 |
7842.72 |
842,322 |
| 2026-05-13 |
7844.01 |
200.86 |
+2.63% |
7513.65 |
7855.47 |
7402.36 |
733,427 |
| 2026-05-12 |
7643.15 |
179.09 |
-2.29% |
7953.41 |
7999.67 |
7421.71 |
1,015,519 |
| 2026-05-11 |
7822.24 |
324.24 |
+4.32% |
7775.31 |
7899.32 |
7713.49 |
723,397 |
| 2026-05-08 |
7498.00 |
7.95 |
+0.11% |
7353.94 |
7511.01 |
7318.96 |
518,320 |
| 2026-05-07 |
7490.05 |
105.49 |
+1.43% |
7499.07 |
7531.88 |
7257.89 |
755,366 |
| 2026-05-06 |
7384.56 |
447.57 |
+6.45% |
7093.01 |
7426.60 |
7093.01 |
984,421 |
| 2026-05-04 |
6936.99 |
338.12 |
+5.12% |
6782.93 |
6937.00 |
6741.63 |
864,286 |
| 2026-04-30 |
6598.87 |
92.03 |
-1.38% |
6739.39 |
6750.27 |
6597.83 |
676,215 |
| 2026-04-29 |
6690.90 |
49.88 |
+0.75% |
6619.00 |
6702.38 |
6596.03 |
712,281 |