삼성전자
(005930)
코스피 200
전기,전자
액면가 5,000원
  11.22 15:59

2,798,000 (2,764,000)   [시가/고가/저가] 2,799,000 / 2,810,000 / 2,781,000 
전일비/등락률 ▲ 34,000 (1.23%) 매도호가/호가잔량 2,798,000 / 497
거래량/전일동시간대비 157,862 /▼ 40,608 매수호가/호가잔량 2,797,000 / 95
상한가/하한가 3,593,000 / 1,935,000 총매도/총매수잔량 11,931 / 4,666

일자별 시세


날짜 종가 전일비 등락률(%) 시가 고가 저가 거래량
17/11/22 2,798,000 ▲ 34,000 1.23 2,799,000 2,810,000 2,781,000 144,454
17/11/21 2,764,000 ▲ 4,000 0.14 2,770,000 2,792,000 2,764,000 206,494
17/11/20 2,760,000 ▼ 31,000 -1.11 2,795,000 2,799,000 2,760,000 189,455
17/11/17 2,791,000 ▲ 2,000 0.07 2,820,000 2,844,000 2,791,000 214,663
17/11/16 2,789,000 ▲ 22,000 0.80 2,772,000 2,800,000 2,770,000 152,814
17/11/15 2,767,000 ▼ 29,000 -1.04 2,796,000 2,816,000 2,766,000 176,339
17/11/14 2,796,000 ▼ 23,000 -0.82 2,819,000 2,837,000 2,796,000 134,500
17/11/13 2,819,000 ▼ 1,000 -0.04 2,820,000 2,840,000 2,805,000 176,133
17/11/10 2,820,000 ▲ 3,000 0.11 2,790,000 2,827,000 2,789,000 134,976
17/11/09 2,817,000 ▼ 21,000 -0.74 2,846,000 2,846,000 2,795,000 239,881
17/11/08 2,838,000 ▲ 33,000 1.18 2,805,000 2,853,000 2,793,000 170,404
17/11/07 2,805,000 ▼ 14,000 -0.50 2,819,000 2,846,000 2,793,000 149,291
17/11/06 2,819,000  0 0.00 2,819,000 2,825,000 2,767,000 180,019
17/11/03 2,819,000 ▼ 34,000 -1.19 2,853,000 2,857,000 2,793,000 198,716
17/11/02 2,853,000 ▼ 8,000 -0.28 2,875,000 2,876,000 2,838,000 214,421
17/11/01 2,861,000 ▲ 107,000 3.89 2,875,000 2,875,000 2,809,000 290,205
17/10/31 2,754,000 ▲ 52,000 1.92 2,703,000 2,772,000 2,675,000 267,631
17/10/30 2,702,000 ▲ 48,000 1.81 2,689,000 2,716,000 2,685,000 163,923
17/10/27 2,654,000 ▲ 34,000 1.30 2,620,000 2,666,000 2,607,000 147,850
17/10/26 2,620,000 ▼ 75,000 -2.78 2,686,000 2,695,000 2,620,000 195,531
17/10/25 2,695,000 ▼ 7,000 -0.26 2,702,000 2,721,000 2,685,000 117,657
17/10/24 2,702,000 ▼ 13,000 -0.48 2,735,000 2,739,000 2,702,000 116,121
17/10/23 2,715,000 ▲ 23,000 0.85 2,730,000 2,732,000 2,700,000 166,221
17/10/20 2,692,000 ▲ 43,000 1.62 2,640,000 2,705,000 2,640,000 160,541
17/10/19 2,649,000 ▼ 89,000 -3.25 2,735,000 2,735,000 2,651,000 242,174
17/10/18 2,738,000 ▼ 2,000 -0.07 2,741,000 2,762,000 2,702,000 202,215
17/10/17 2,740,000 ▲ 44,000 1.63 2,701,000 2,769,000 2,700,000 212,156
17/10/16 2,696,000 ▼ 4,000 -0.15 2,699,000 2,743,000 2,688,000 195,399
17/10/13 2,700,000 ▼ 40,000 -1.46 2,727,000 2,742,000 2,689,000 252,033
17/10/12 2,740,000 ▲ 8,000 0.29 2,742,000 2,758,000 2,705,000 277,814
17/10/11 2,732,000 ▲ 92,000 3.48 2,680,000 2,738,000 2,667,000 273,043
17/10/10 2,640,000 ▲ 76,000 2.96 2,668,000 2,682,000 2,640,000 410,396
17/09/29 2,564,000 ▲ 1,000 0.04 2,559,000 2,581,000 2,542,000 258,188
17/09/28 2,563,000 ▼ 21,000 -0.81 2,613,000 2,623,000 2,563,000 240,509
17/09/27 2,584,000 ▲ 1,000 0.04 2,600,000 2,610,000 2,575,000 215,940
17/09/26 2,583,000 ▼ 98,000 -3.66 2,651,000 2,656,000 2,578,000 341,144
17/09/25 2,681,000 ▲ 31,000 1.17 2,650,000 2,684,000 2,650,000 186,062

 
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.22 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,540.51 ▲ 9.81 0.39%
코스닥 780.90 ▼ 8.48 -1.07%
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.