삼성전자
(005930)
코스피 200
전기,전자
액면가 5,000원
  05.25 09:46

2,257,000 (2,244,000)   [시가/고가/저가] 2,258,000 / 2,259,000 / 2,240,000 
전일비/등락률 ▲ 13,000 (0.58%) 매도호가/호가잔량 2,258,000 / 175
거래량/전일동시간대비 47,126 /▲ 3,240 매수호가/호가잔량 2,257,000 / 261
상한가/하한가 2,917,000 / 1,571,000 총매도/총매수잔량 1,824 / 1,820

일자별 시세


날짜 종가 전일비 등락률(%) 시가 고가 저가 거래량
17/05/25 2,257,000 ▲ 13,000 0.58 2,258,000 2,259,000 2,240,000 47,227
17/05/24 2,244,000 ▼ 2,000 -0.09 2,243,000 2,265,000 2,240,000 173,508
17/05/23 2,246,000 ▼ 9,000 -0.40 2,270,000 2,279,000 2,245,000 252,141
17/05/22 2,255,000 ▲ 19,000 0.85 2,252,000 2,269,000 2,238,000 352,871
17/05/19 2,236,000 ▼ 61,000 -2.66 2,282,000 2,289,000 2,236,000 315,247
17/05/18 2,297,000 ▼ 20,000 -0.86 2,287,000 2,300,000 2,277,000 223,207
17/05/17 2,317,000 ▼ 2,000 -0.09 2,306,000 2,332,000 2,305,000 148,489
17/05/16 2,319,000 ▲ 14,000 0.61 2,333,000 2,340,000 2,305,000 176,075
17/05/15 2,305,000 ▲ 14,000 0.61 2,281,000 2,314,000 2,281,000 160,028
17/05/12 2,291,000 ▲ 16,000 0.70 2,288,000 2,308,000 2,283,000 188,458
17/05/11 2,275,000 ▼ 5,000 -0.22 2,271,000 2,309,000 2,261,000 425,557
17/05/10 2,280,000 ▼ 71,000 -3.02 2,308,000 2,361,000 2,280,000 468,219
17/05/08 2,351,000 ▲ 75,000 3.30 2,276,000 2,351,000 2,267,000 391,651
17/05/04 2,276,000 ▲ 31,000 1.38 2,285,000 2,285,000 2,243,000 273,802
17/05/02 2,245,000 ▲ 14,000 0.63 2,275,000 2,275,000 2,238,000 281,366
17/04/28 2,231,000 ▲ 39,000 1.78 2,289,000 2,290,000 2,226,000 453,714
17/04/27 2,192,000 ▲ 52,000 2.43 2,135,000 2,226,000 2,098,000 460,645
17/04/26 2,140,000 ▲ 5,000 0.23 2,135,000 2,140,000 2,126,000 295,896
17/04/25 2,135,000 ▲ 73,000 3.54 2,073,000 2,137,000 2,066,000 385,992
17/04/24 2,062,000 ▲ 24,000 1.18 2,063,000 2,063,000 2,046,000 179,803
17/04/21 2,038,000 ▲ 24,000 1.19 2,024,000 2,070,000 2,024,000 302,610
17/04/20 2,014,000 ▼ 31,000 -1.52 2,029,000 2,040,000 2,004,000 422,977
17/04/19 2,045,000 ▼ 30,000 -1.45 2,065,000 2,071,000 2,045,000 235,258
17/04/18 2,075,000 ▼ 3,000 -0.14 2,084,000 2,091,000 2,064,000 137,213
17/04/17 2,078,000 ▼ 23,000 -1.09 2,100,000 2,104,000 2,076,000 104,495
17/04/14 2,101,000 ▼ 20,000 -0.94 2,108,000 2,113,000 2,088,000 109,257
17/04/13 2,121,000 ▲ 26,000 1.24 2,083,000 2,123,000 2,083,000 180,816
17/04/12 2,095,000 ▲ 15,000 0.72 2,093,000 2,097,000 2,085,000 165,498
17/04/11 2,080,000 ▼ 17,000 -0.81 2,097,000 2,097,000 2,079,000 143,458
17/04/10 2,097,000 ▲ 17,000 0.82 2,097,000 2,097,000 2,075,000 142,827
17/04/07 2,080,000 ▼ 12,000 -0.57 2,090,000 2,091,000 2,058,000 200,420
17/04/06 2,092,000 ▼ 15,000 -0.71 2,100,000 2,104,000 2,080,000 193,668
17/04/05 2,107,000 ▲ 3,000 0.14 2,095,000 2,112,000 2,085,000 213,994
17/04/04 2,104,000 ▲ 32,000 1.54 2,080,000 2,109,000 2,076,000 245,110
17/04/03 2,072,000 ▲ 12,000 0.58 2,070,000 2,086,000 2,065,000 191,588
17/03/31 2,060,000 ▼ 39,000 -1.86 2,091,000 2,101,000 2,060,000 210,006
17/03/30 2,099,000 ▲ 10,000 0.48 2,094,000 2,122,000 2,094,000 164,080
17/03/29 2,089,000 ▲ 15,000 0.72 2,087,000 2,098,000 2,079,000 201,865
17/03/28 2,074,000 ▲ 14,000 0.68 2,078,000 2,092,000 2,069,000 164,325
17/03/27 2,060,000 ▼ 15,000 -0.72 2,060,000 2,094,000 2,059,000 243,553

 
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.25 09:46    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,327.35 ▲ 10.01 0.43%
코스닥 646.06 ▲ 0.02 0.00%
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.