삼성전자
(005930)
코스피 200
전기,전자
액면가 5,000원
  03.24 15:59

2,075,000 (2,090,000)   [시가/고가/저가] 2,080,000 / 2,099,000 / 2,054,000 
전일비/등락률 ▼ 15,000 (-0.72%) 매도호가/호가잔량 2,076,000 / 70
거래량/전일동시간대비 253,006 /▼ 46,774 매수호가/호가잔량 2,075,000 / 5,454
상한가/하한가 2,717,000 / 1,463,000 총매도/총매수잔량 11,868 / 16,510

일자별 시세


날짜 종가 전일비 등락률(%) 시가 고가 저가 거래량
17/03/24 2,075,000 ▼ 15,000 -0.72 2,080,000 2,099,000 2,054,000 244,317
17/03/23 2,090,000 ▼ 33,000 -1.55 2,110,000 2,118,000 2,085,000 307,942
17/03/22 2,123,000 ▼ 5,000 -0.23 2,080,000 2,123,000 2,079,000 328,545
17/03/21 2,128,000 ▲ 33,000 1.58 2,089,000 2,134,000 2,088,000 284,403
17/03/20 2,095,000 ▼ 25,000 -1.18 2,100,000 2,106,000 2,087,000 205,001
17/03/17 2,120,000 ▲ 28,000 1.34 2,090,000 2,125,000 2,086,000 252,046
17/03/16 2,092,000 ▲ 22,000 1.06 2,090,000 2,109,000 2,077,000 198,663
17/03/15 2,070,000 ▲ 2,000 0.10 2,040,000 2,072,000 2,040,000 191,757
17/03/14 2,068,000 ▲ 38,000 1.87 2,031,000 2,077,000 2,025,000 226,501
17/03/13 2,030,000 ▲ 21,000 1.05 2,002,000 2,049,000 2,002,000 148,482
17/03/10 2,009,000 ▼ 1,000 -0.05 1,998,000 2,021,000 1,993,000 204,556
17/03/09 2,010,000  0 0.00 2,010,000 2,015,000 2,001,000 287,445
17/03/08 2,010,000 ▲ 0 0.00 2,010,000 2,031,000 2,007,000 242,819
17/03/07 2,010,000 ▲ 6,000 0.30 1,990,000 2,016,000 1,990,000 211,065
17/03/06 2,004,000 ▲ 23,000 1.16 1,961,000 2,011,000 1,961,000 244,697
17/03/03 1,981,000 ▼ 5,000 -0.25 1,967,000 1,986,000 1,958,000 254,174
17/03/02 1,986,000 ▲ 64,000 3.33 1,921,000 1,993,000 1,921,000 424,996
17/02/28 1,922,000 ▲ 19,000 1.00 1,903,000 1,938,000 1,898,000 301,774
17/02/27 1,903,000 ▼ 8,000 -0.42 1,901,000 1,907,000 1,885,000 180,674
17/02/24 1,911,000 ▼ 48,000 -2.45 1,948,000 1,955,000 1,903,000 185,937
17/02/23 1,959,000 ▼ 6,000 -0.31 1,951,000 1,972,000 1,951,000 204,346
17/02/22 1,965,000 ▲ 18,000 0.92 1,950,000 1,967,000 1,949,000 170,789
17/02/21 1,947,000 ▲ 14,000 0.72 1,927,000 1,978,000 1,921,000 211,252
17/02/20 1,933,000 ▲ 40,000 2.11 1,911,000 1,939,000 1,908,000 149,716
17/02/17 1,893,000 ▼ 8,000 -0.42 1,878,000 1,902,000 1,864,000 307,549
17/02/16 1,901,000 ▲ 15,000 0.80 1,890,000 1,918,000 1,889,000 204,527
17/02/15 1,886,000 ▲ 7,000 0.37 1,854,000 1,898,000 1,854,000 283,831
17/02/14 1,879,000 ▼ 19,000 -1.00 1,898,000 1,913,000 1,866,000 262,483
17/02/13 1,898,000 ▼ 20,000 -1.04 1,887,000 1,903,000 1,886,000 222,041
17/02/10 1,918,000 ▼ 2,000 -0.10 1,920,000 1,938,000 1,915,000 220,415
17/02/09 1,920,000  0 0.00 1,939,000 1,942,000 1,911,000 273,883
17/02/08 1,920,000 ▼ 21,000 -1.08 1,937,000 1,939,000 1,910,000 341,859
17/02/07 1,941,000 ▼ 37,000 -1.87 1,978,000 1,979,000 1,938,000 280,836
17/02/06 1,978,000 ▲ 5,000 0.25 1,979,000 1,983,000 1,957,000 177,214
17/02/03 1,973,000 ▲ 5,000 0.25 1,970,000 1,975,000 1,959,000 207,727
17/02/02 1,968,000 ▲ 12,000 0.61 1,980,000 1,983,000 1,960,000 300,586
17/02/01 1,956,000 ▼ 17,000 -0.86 1,977,000 1,983,000 1,952,000 283,008
17/01/31 1,973,000 ▼ 22,000 -1.10 1,995,000 1,995,000 1,973,000 359,844
17/01/26 1,995,000 ▲ 25,000 1.27 1,971,000 2,000,000 1,971,000 304,290
17/01/25 1,970,000 ▲ 62,000 3.25 1,917,000 1,970,000 1,916,000 268,677

 
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
03.24 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,168.95 ▼ 3.77 -0.17%
코스닥 608.18 ▲ 2.65 0.44%
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.