삼성전자
(005930)
코스피 200
전기,전자
액면가 5,000원
  04.24 15:59

2,523,000 (2,595,000)   [시가/고가/저가] 2,592,000 / 2,593,000 / 2,504,000 
전일비/등락률 ▼ 72,000 (-2.77%) 매도호가/호가잔량 2,524,000 / 25
거래량/전일동시간대비 314,013 /▲ 136,946 매수호가/호가잔량 2,523,000 / 293
상한가/하한가 3,373,000 / 1,817,000 총매도/총매수잔량 2,295 / 8,630

일자별 시세


날짜 종가 전일비 등락률(%) 시가 고가 저가 거래량
18/04/24 2,523,000 ▼ 72,000 -2.77 2,592,000 2,593,000 2,504,000 315,103
18/04/23 2,595,000 ▲ 14,000 0.54 2,550,000 2,604,000 2,550,000 232,380
18/04/20 2,581,000 ▼ 58,000 -2.20 2,590,000 2,613,000 2,571,000 235,220
18/04/19 2,639,000 ▲ 71,000 2.76 2,600,000 2,649,000 2,577,000 343,811
18/04/18 2,568,000 ▲ 69,000 2.76 2,550,000 2,568,000 2,529,000 269,252
18/04/17 2,499,000 ▼ 18,000 -0.72 2,512,000 2,527,000 2,491,000 155,440
18/04/16 2,517,000 ▲ 27,000 1.08 2,516,000 2,530,000 2,493,000 157,549
18/04/13 2,490,000 ▲ 40,000 1.63 2,480,000 2,509,000 2,470,000 205,566
18/04/12 2,450,000 ▲ 7,000 0.29 2,472,000 2,472,000 2,444,000 249,325
18/04/11 2,443,000 ▼ 1,000 -0.04 2,495,000 2,495,000 2,430,000 201,022
18/04/10 2,444,000 ▼ 16,000 -0.65 2,427,000 2,461,000 2,402,000 219,687
18/04/09 2,460,000 ▲ 40,000 1.65 2,413,000 2,472,000 2,410,000 199,008
18/04/06 2,420,000 ▼ 17,000 -0.70 2,400,000 2,429,000 2,370,000 250,654
18/04/05 2,437,000 ▲ 91,000 3.88 2,370,000 2,469,000 2,367,000 264,912
18/04/04 2,346,000 ▼ 60,000 -2.49 2,408,000 2,413,000 2,346,000 247,684
18/04/03 2,406,000 ▼ 21,000 -0.87 2,394,000 2,407,000 2,364,000 255,365
18/04/02 2,427,000 ▼ 34,000 -1.38 2,450,000 2,461,000 2,425,000 142,313
18/03/30 2,461,000 ▲ 9,000 0.37 2,454,000 2,495,000 2,454,000 155,542
18/03/29 2,452,000 ▲ 17,000 0.70 2,435,000 2,478,000 2,416,000 201,340
18/03/28 2,435,000 ▼ 64,000 -2.56 2,455,000 2,455,000 2,417,000 303,189
18/03/27 2,499,000 ▼ 15,000 -0.60 2,516,000 2,523,000 2,454,000 237,480
18/03/26 2,514,000 ▲ 28,000 1.13 2,471,000 2,510,000 2,452,000 201,155
18/03/23 2,486,000 ▼ 103,000 -3.98 2,517,000 2,536,000 2,480,000 297,099
18/03/22 2,589,000 ▲ 36,000 1.41 2,553,000 2,589,000 2,552,000 169,082
18/03/21 2,553,000 ▼ 7,000 -0.27 2,589,000 2,589,000 2,553,000 178,104
18/03/20 2,560,000 ▲ 23,000 0.91 2,535,000 2,560,000 2,505,000 163,865
18/03/19 2,537,000 ▼ 20,000 -0.78 2,531,000 2,567,000 2,522,000 164,377
18/03/16 2,557,000 ▼ 20,000 -0.78 2,561,000 2,571,000 2,512,000 243,698
18/03/15 2,577,000 ▼ 11,000 -0.43 2,600,000 2,601,000 2,551,000 177,649
18/03/14 2,588,000 ▲ 5,000 0.19 2,551,000 2,600,000 2,550,000 254,265
18/03/13 2,583,000 ▲ 96,000 3.86 2,538,000 2,583,000 2,518,000 401,974
18/03/12 2,487,000  0 0.00 2,528,000 2,539,000 2,479,000 173,779
18/03/09 2,487,000 ▲ 27,000 1.10 2,472,000 2,527,000 2,462,000 286,088
18/03/08 2,460,000 ▲ 29,000 1.19 2,460,000 2,474,000 2,404,000 389,273
18/03/07 2,431,000 ▲ 80,000 3.40 2,410,000 2,445,000 2,361,000 428,541
18/03/06 2,351,000 ▲ 91,000 4.03 2,296,000 2,355,000 2,291,000 308,467
18/03/05 2,260,000 ▼ 41,000 -1.78 2,291,000 2,308,000 2,254,000 282,019
18/03/02 2,301,000 ▼ 52,000 -2.21 2,329,000 2,340,000 2,300,000 265,310
18/02/28 2,353,000 ▼ 16,000 -0.68 2,369,000 2,405,000 2,350,000 303,247
18/02/27 2,369,000  0 0.00 2,418,000 2,419,000 2,369,000 196,611

  다음
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.24 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,464.14 ▼ 9.97 -0.40%
코스닥 873.61 ▼ 5.41 -0.62%
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.