삼성전자
(005930)
코스피 200
전기,전자
액면가 5,000원
  07.28 13:59

2,395,000 (2,490,000)   [시가/고가/저가] 2,490,000 / 2,490,000 / 2,389,000 
전일비/등락률 ▼ 95,000 (-3.82%) 매도호가/호가잔량 2,396,000 / 223
거래량/전일동시간대비 347,217 /▲ 179,909 매수호가/호가잔량 2,395,000 / 348
상한가/하한가 3,237,000 / 1,743,000 총매도/총매수잔량 4,076 / 8,632

일자별 시세


날짜 종가 전일비 등락률(%) 시가 고가 저가 거래량
17/07/28 2,395,000 ▼ 95,000 -3.82 2,490,000 2,490,000 2,389,000 347,217
17/07/27 2,490,000 ▼ 2,000 -0.08 2,500,000 2,532,000 2,478,000 228,990
17/07/26 2,492,000 ▼ 8,000 -0.32 2,480,000 2,501,000 2,465,000 224,496
17/07/25 2,500,000 ▼ 43,000 -1.69 2,525,000 2,538,000 2,497,000 216,212
17/07/24 2,543,000 ▼ 11,000 -0.43 2,535,000 2,550,000 2,531,000 141,995
17/07/21 2,554,000 ▼ 6,000 -0.23 2,543,000 2,558,000 2,526,000 168,981
17/07/20 2,560,000 ▲ 23,000 0.91 2,538,000 2,566,000 2,528,000 167,352
17/07/19 2,537,000 ▼ 5,000 -0.20 2,531,000 2,541,000 2,500,000 223,150
17/07/18 2,542,000 ▲ 10,000 0.39 2,521,000 2,544,000 2,518,000 141,689
17/07/17 2,532,000 ▲ 8,000 0.32 2,545,000 2,551,000 2,526,000 179,522
17/07/14 2,524,000 ▼ 4,000 -0.16 2,550,000 2,554,000 2,521,000 164,780
17/07/13 2,528,000 ▲ 34,000 1.36 2,504,000 2,547,000 2,502,000 320,683
17/07/12 2,494,000 ▲ 44,000 1.80 2,450,000 2,500,000 2,442,000 189,723
17/07/11 2,450,000 ▲ 17,000 0.70 2,432,000 2,450,000 2,414,000 194,356
17/07/10 2,433,000 ▲ 40,000 1.67 2,425,000 2,445,000 2,416,000 215,855
17/07/07 2,393,000 ▼ 10,000 -0.42 2,387,000 2,406,000 2,381,000 162,638
17/07/06 2,403,000 ▲ 24,000 1.01 2,400,000 2,405,000 2,386,000 218,461
17/07/05 2,379,000 ▲ 29,000 1.23 2,341,000 2,384,000 2,339,000 212,805
17/07/04 2,350,000 ▼ 11,000 -0.47 2,358,000 2,370,000 2,345,000 159,220
17/07/03 2,361,000 ▼ 16,000 -0.67 2,375,000 2,389,000 2,356,000 136,111
17/06/30 2,377,000 ▼ 20,000 -0.83 2,375,000 2,381,000 2,355,000 237,551
17/06/29 2,397,000 ▲ 12,000 0.50 2,402,000 2,416,000 2,397,000 166,131
17/06/28 2,385,000 ▼ 30,000 -1.24 2,380,000 2,400,000 2,378,000 191,450
17/06/27 2,415,000 ▲ 1,000 0.04 2,411,000 2,420,000 2,395,000 192,335
17/06/26 2,414,000 ▲ 33,000 1.39 2,376,000 2,418,000 2,376,000 171,056
17/06/23 2,381,000 ▼ 17,000 -0.71 2,380,000 2,389,000 2,371,000 190,302
17/06/22 2,398,000 ▲ 24,000 1.01 2,398,000 2,404,000 2,386,000 229,116
17/06/21 2,374,000 ▼ 33,000 -1.37 2,387,000 2,406,000 2,374,000 199,473
17/06/20 2,407,000 ▲ 79,000 3.39 2,362,000 2,407,000 2,361,000 300,900
17/06/19 2,328,000 ▲ 49,000 2.15 2,279,000 2,328,000 2,278,000 226,078
17/06/16 2,279,000 ▼ 5,000 -0.22 2,275,000 2,297,000 2,273,000 348,069
17/06/15 2,284,000 ▲ 16,000 0.71 2,284,000 2,296,000 2,259,000 193,140
17/06/14 2,268,000 ▼ 2,000 -0.09 2,290,000 2,303,000 2,262,000 203,334
17/06/13 2,270,000 ▲ 1,000 0.04 2,257,000 2,281,000 2,257,000 172,498
17/06/12 2,269,000 ▼ 36,000 -1.56 2,271,000 2,280,000 2,257,000 219,086
17/06/09 2,305,000 ▲ 47,000 2.08 2,284,000 2,322,000 2,280,000 234,657
17/06/08 2,258,000 ▲ -7,000 -0.31 2,250,000 2,279,000 2,250,000 279,575
17/06/07 2,265,000 ▼ 32,000 -1.39 2,325,000 2,325,000 2,262,000 274,588
17/06/05 2,297,000 ▼ 1,000 -0.04 2,302,000 2,318,000 2,286,000 151,988
17/06/02 2,298,000 ▲ 64,000 2.86 2,253,000 2,298,000 2,250,000 249,775

  다음
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.28 13:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,410.29 ▼ 32.95 -1.35%
코스닥 654.71 ▼ 11.77 -1.77%
종목편집  새로고침 

mk포토

(주)매경닷컴 매경증권센터의 모든 내용은 정보를 제공하기 위한 것이며, 투자권유 또는 주식거래를 목적으로 하지 않습니다.
본 사이트에 게재되는 정보는 오류 및 지연이 있을 수 있으며 그 이용에 따르는 책임은 이용자 본인에게 있습니다. 또한 이용자는 본 사이트의 정보를 제 3자에게 배포하거나 재활용할 수 없습니다.