삼성전자
(005930)
코스피 200
전기,전자
액면가 5,000원
  09.25 09:15

2,663,000 (2,650,000)   [시가/고가/저가] 2,650,000 / 2,665,000 / 2,650,000 
전일비/등락률 ▲ 13,000 (0.49%) 매도호가/호가잔량 2,663,000 / 299
거래량/전일동시간대비 18,153 /▼ 20,058 매수호가/호가잔량 2,662,000 / 27
상한가/하한가 3,445,000 / 1,855,000 총매도/총매수잔량 1,202 / 547

일자별 시세


날짜 종가 전일비 등락률(%) 시가 고가 저가 거래량
17/09/25 2,663,000 ▲ 13,000 0.49 2,650,000 2,665,000 2,650,000 18,153
17/09/22 2,650,000 ▲ 10,000 0.38 2,648,000 2,680,000 2,623,000 278,448
17/09/21 2,640,000 ▲ 29,000 1.11 2,611,000 2,648,000 2,611,000 176,796
17/09/20 2,611,000 ▲ 5,000 0.19 2,606,000 2,625,000 2,592,000 185,855
17/09/19 2,606,000 ▼ 18,000 -0.69 2,625,000 2,632,000 2,589,000 197,008
17/09/18 2,624,000 ▲ 104,000 4.13 2,527,000 2,624,000 2,526,000 230,499
17/09/15 2,520,000 ▲ 5,000 0.20 2,515,000 2,528,000 2,493,000 215,146
17/09/14 2,515,000 ▲ 34,000 1.37 2,503,000 2,516,000 2,488,000 284,095
17/09/13 2,481,000 ▲ 1,000 0.04 2,491,000 2,520,000 2,472,000 187,140
17/09/12 2,480,000 ▼ 10,000 -0.40 2,510,000 2,511,000 2,457,000 240,595
17/09/11 2,490,000 ▲ 36,000 1.47 2,485,000 2,509,000 2,475,000 207,495
17/09/08 2,454,000 ▲ 48,000 2.00 2,435,000 2,459,000 2,429,000 217,860
17/09/07 2,406,000 ▲ 56,000 2.38 2,350,000 2,411,000 2,350,000 193,530
17/09/06 2,350,000 ▲ 12,000 0.51 2,338,000 2,359,000 2,335,000 216,221
17/09/05 2,338,000 ▲ 36,000 1.56 2,312,000 2,345,000 2,298,000 234,322
17/09/04 2,302,000 ▼ 22,000 -0.95 2,289,000 2,318,000 2,275,000 158,870
17/09/01 2,324,000 ▲ 8,000 0.35 2,323,000 2,332,000 2,315,000 212,834
17/08/31 2,316,000 ▲ 6,000 0.26 2,311,000 2,332,000 2,300,000 220,234
17/08/30 2,310,000 ▲ 6,000 0.26 2,319,000 2,320,000 2,298,000 150,260
17/08/29 2,304,000 ▼ 1,000 -0.04 2,282,000 2,304,000 2,258,000 252,473
17/08/28 2,305,000 ▼ 46,000 -1.96 2,351,000 2,362,000 2,298,000 199,242
17/08/25 2,351,000 ▼ 25,000 -1.05 2,394,000 2,394,000 2,336,000 224,871
17/08/24 2,376,000 ▲ 2,000 0.08 2,376,000 2,383,000 2,367,000 173,149
17/08/23 2,374,000 ▲ 24,000 1.02 2,389,000 2,389,000 2,359,000 187,694
17/08/22 2,350,000 ▲ 8,000 0.34 2,341,000 2,358,000 2,335,000 147,635
17/08/21 2,342,000 ▼ 3,000 -0.13 2,362,000 2,362,000 2,329,000 102,069
17/08/18 2,345,000 ▼ 7,000 -0.30 2,338,000 2,362,000 2,312,000 209,559
17/08/17 2,352,000 ▲ 42,000 1.82 2,348,000 2,365,000 2,337,000 248,317
17/08/16 2,310,000 ▲ 60,000 2.67 2,311,000 2,319,000 2,300,000 438,273
17/08/14 2,250,000 ▲ 19,000 0.85 2,256,000 2,270,000 2,236,000 383,712
17/08/11 2,231,000 ▼ 64,000 -2.79 2,256,000 2,265,000 2,211,000 508,146
17/08/10 2,295,000 ▼ 19,000 -0.82 2,310,000 2,316,000 2,273,000 459,723
17/08/09 2,314,000 ▼ 72,000 -3.02 2,370,000 2,370,000 2,312,000 291,108
17/08/08 2,386,000 ▲ 7,000 0.29 2,399,000 2,413,000 2,374,000 159,592
17/08/07 2,379,000 ▼ 6,000 -0.25 2,375,000 2,404,000 2,372,000 144,365
17/08/04 2,385,000 ▼ 4,000 -0.17 2,408,000 2,409,000 2,375,000 167,184
17/08/03 2,389,000 ▼ 61,000 -2.49 2,450,000 2,450,000 2,356,000 310,816
17/08/02 2,450,000 ▲ 20,000 0.82 2,460,000 2,467,000 2,430,000 155,549
17/08/01 2,430,000 ▲ 20,000 0.83 2,400,000 2,442,000 2,377,000 227,390
17/07/31 2,410,000 ▲ 22,000 0.92 2,371,000 2,412,000 2,346,000 254,028

  다음
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.25 09:15    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,387.04 ▼ 1.67 -0.07%
코스닥 651.01 ▲ 2.06 0.32%
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.