삼성전자
(005930)
코스피 200
전기,전자
액면가 100원
  05.20 15:59

42,000 (41,200)   [시가/고가/저가] 41,650 / 42,100 / 41,550 
전일비/등락률 ▲ 800 (1.94%) 매도호가/호가잔량 42,000 / 69,279
거래량/전일동시간대비 13,106,118 /▲ 811,707 매수호가/호가잔량 41,950 / 678
상한가/하한가 53,500 / 28,850 총매도/총매수잔량 755,353 / 666,411

호가및체결가
거래원동향
공시/전자공시 		시간대별시세
투자자별매매동향
종목속보 		일자별시세
기업분석
증권사리포트 		지표추이
재무분석
 차트
경쟁사비교
 외국인지분율
시간외단일가

매도잔량 호가 매수잔량
38,124 42,450 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
25,366 42,400
61,479 42,350
22,712 42,300
89,637 42,250
109,102 42,200
111,121 42,150
129,882 42,100
98,651 42,050
69,279 42,000
 
41,950 678
41,900 1,963
41,850 9,731
41,800 85,030
41,750 108,599
41,700 52,771
41,650 88,884
41,600 127,015
41,550 126,628
41,500 65,112
 
총매도잔량 순매수잔량 총매수잔량
755,353 -88,942 666,411
시간외잔량 시간외잔량
12,388 0
 
삼성전자 005930
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,055.71 (-0.09)    FUTURE 265.30 (+0.50)   Basis: 0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:44:55 42,000 ▲ 800 100 12,092,792
15:43:36 42,000 ▲ 800 1 12,092,692
15:43:32 42,000 ▲ 800 50 12,092,691
15:43:22 42,000 ▲ 800 1 12,092,641
15:43:14 42,000 ▲ 800 2 12,092,640
15:42:55 42,000 ▲ 800 10 12,092,638
15:42:41 42,000 ▲ 800 122 12,092,628
15:42:25 42,000 ▲ 800 50 12,092,506
15:42:05 42,000 ▲ 800 40 12,092,456
15:42:00 42,000 ▲ 800 1 12,092,416
15:41:36 42,000 ▲ 800 500 12,092,415
15:41:02 42,000 ▲ 800 10 12,091,915
15:40:03 42,000 ▲ 800 225 12,091,905
15:19:59 41,850 ▲ 650 5 12,089,030
15:19:58 41,800 ▲ 600 45 12,089,025
15:19:56 41,800 ▲ 600 50 12,088,898
15:19:55 41,850 ▲ 650 1 12,088,848
15:19:54 41,850 ▲ 650 10 12,088,846
15:19:52 41,850 ▲ 650 165 12,088,834
15:19:48 41,850 ▲ 650 20 12,088,587
15:19:46 41,850 ▲ 650 15 12,088,472
15:19:46 41,850 ▲ 650 2 12,088,457
15:19:45 41,800 ▲ 600 30 12,088,455
15:19:42 41,850 ▲ 650 7 12,088,412
15:19:42 41,850 ▲ 650 9 12,088,205
15:19:42 41,850 ▲ 650 50 12,088,158
15:19:41 41,850 ▲ 650 1,013 12,088,108
15:19:39 41,850 ▲ 650 5 12,087,085
15:19:38 41,850 ▲ 650 2 12,087,080
15:19:35 41,850 ▲ 650 30 12,087,038
15:19:35 41,800 ▲ 600 1 12,087,008
15:19:35 41,850 ▲ 650 87 12,087,007
15:19:34 41,900 ▲ 700 290 12,069,527
15:19:32 41,900 ▲ 700 24 12,069,134
15:19:31 41,850 ▲ 650 1 12,068,861
15:19:25 41,850 ▲ 650 1 12,068,383
15:19:23 41,850 ▲ 650 48 12,068,262
15:19:22 41,900 ▲ 700 21 12,068,214
15:19:22 41,900 ▲ 700 51 12,068,193
15:19:20 41,850 ▲ 650 296 12,068,142
15:19:20 41,850 ▲ 650 150 12,067,821
15:19:19 41,900 ▲ 700 11 12,067,671
15:19:18 41,850 ▲ 650 3 12,067,611
15:19:17 41,850 ▲ 650 50 12,067,608
15:19:11 41,800 ▲ 600 117 12,065,692
15:19:10 41,800 ▲ 600 11 12,065,561
15:19:09 41,850 ▲ 650 8,257 12,065,550
15:19:08 41,800 ▲ 600 263 12,057,268
15:19:05 41,850 ▲ 650 53 12,056,983
15:19:04 41,850 ▲ 650 24 12,056,930
15:19:04 41,800 ▲ 600 65 12,056,906
15:19:04 41,850 ▲ 650 3 12,056,841
15:19:00 41,800 ▲ 600 111 12,056,790
15:18:59 41,850 ▲ 650 2 12,056,639
15:18:58 41,800 ▲ 600 98 12,056,627
15:18:57 41,800 ▲ 600 67 12,056,524
15:18:57 41,800 ▲ 600 132 12,056,457
15:18:57 41,850 ▲ 650 8,265 12,056,325
15:18:57 41,850 ▲ 650 2 12,048,019
15:18:56 41,850 ▲ 650 25 12,048,017
15:18:56 41,850 ▲ 650 10 12,047,992
15:18:56 41,850 ▲ 650 3 12,047,982
15:18:53 41,850 ▲ 650 40 12,047,954
15:18:52 41,850 ▲ 650 24 12,047,914
15:18:52 41,800 ▲ 600 45 12,047,883
15:18:51 41,800 ▲ 600 89 12,047,819
15:18:51 41,850 ▲ 650 1,300 12,047,730
15:18:48 41,800 ▲ 600 107 12,046,213
15:18:48 41,800 ▲ 600 250 12,046,101
15:18:47 41,800 ▲ 600 50 12,045,801
15:18:47 41,800 ▲ 600 1,529 12,045,751
15:18:45 41,850 ▲ 650 23 12,044,064
15:18:45 41,850 ▲ 650 200 12,044,041
15:18:44 41,800 ▲ 600 68 12,043,841
15:18:41 41,850 ▲ 650 39 12,043,577
15:18:41 41,850 ▲ 650 24 12,043,538
15:18:41 41,850 ▲ 650 100 12,043,514
15:18:39 41,800 ▲ 600 123 12,042,614
15:18:39 41,850 ▲ 650 180 12,042,491
15:18:33 41,850 ▲ 650 25 12,038,005
15:18:33 41,850 ▲ 650 50 12,037,980
15:18:32 41,850 ▲ 650 40 12,037,920
15:18:31 41,850 ▲ 650 200 12,037,758
15:18:26 41,850 ▲ 650 1 12,034,882
15:18:22 41,850 ▲ 650 1 12,034,788
15:18:21 41,800 ▲ 600 48 12,033,880
15:18:21 41,850 ▲ 650 296 12,033,832
15:18:21 41,850 ▲ 650 46 12,001,105
15:18:18 41,850 ▲ 650 10 12,000,695
15:18:18 41,850 ▲ 650 5 12,000,685
15:18:17 41,850 ▲ 650 50 12,000,557
15:18:17 41,900 ▲ 700 274 12,000,507
15:18:17 41,900 ▲ 700 261 12,000,233
15:18:15 41,900 ▲ 700 10 11,999,972
15:18:15 41,850 ▲ 650 97 11,999,962
15:18:14 41,900 ▲ 700 11 11,999,865
15:18:14 41,850 ▲ 650 5 11,999,815
15:18:11 41,900 ▲ 700 10 11,999,717
15:18:11 41,850 ▲ 650 28 11,999,707
15:18:05 41,900 ▲ 700 50 11,999,333
15:18:05 41,850 ▲ 650 27 11,999,283
15:18:03 41,850 ▲ 650 2 11,999,196
15:18:03 41,850 ▲ 650 10 11,999,194
15:18:01 41,850 ▲ 650 1 11,999,178
15:18:01 41,850 ▲ 650 226 11,999,177
15:18:01 41,850 ▲ 650 169 11,998,951
15:18:01 41,850 ▲ 650 3 11,998,782
15:18:01 41,850 ▲ 650 1 11,998,775
15:18:01 41,850 ▲ 650 8 11,998,774
15:18:01 41,850 ▲ 650 58 11,998,766
15:18:01 41,900 ▲ 700 49 11,998,704
15:18:01 41,900 ▲ 700 215 11,998,655
15:18:01 41,900 ▲ 700 4 11,998,440
15:18:01 41,900 ▲ 700 67 11,998,436
15:18:01 41,900 ▲ 700 3 11,998,369
15:18:00 41,850 ▲ 650 5 11,998,366
15:18:00 41,850 ▲ 650 2 11,998,361
15:18:00 41,850 ▲ 650 67 11,998,314
15:18:00 41,900 ▲ 700 44 11,998,247
15:18:00 41,900 ▲ 700 14 11,998,203
15:18:00 41,900 ▲ 700 237 11,998,189
15:18:00 41,900 ▲ 700 286 11,997,952
15:18:00 41,900 ▲ 700 593 11,997,666
15:18:00 41,900 ▲ 700 47 11,997,028
15:18:00 41,900 ▲ 700 21 11,996,981
15:17:59 41,850 ▲ 650 66 11,996,946
15:17:58 41,850 ▲ 650 10 11,996,872
15:17:57 41,850 ▲ 650 1,500 11,996,806
15:17:57 41,850 ▲ 650 50 11,995,306
15:17:56 41,850 ▲ 650 76 11,995,256
15:17:56 41,850 ▲ 650 2 11,995,180
15:17:56 41,900 ▲ 700 39 11,995,178
15:17:55 41,850 ▲ 650 500 11,995,139
15:17:53 41,900 ▲ 700 50 11,994,432
15:17:51 41,850 ▲ 650 87 11,993,680
15:17:50 41,900 ▲ 700 495 11,993,593
15:17:49 41,850 ▲ 650 50 11,993,095
15:17:49 41,850 ▲ 650 5 11,992,980
15:17:47 41,900 ▲ 700 112 11,992,852
15:17:45 41,850 ▲ 650 50 11,992,592
15:17:45 41,900 ▲ 700 37 11,992,542
15:17:44 41,850 ▲ 650 301 11,992,400
15:17:44 41,850 ▲ 650 157 11,992,099
15:17:42 41,850 ▲ 650 106 11,991,939
15:17:42 41,900 ▲ 700 10 11,991,833
15:17:41 41,900 ▲ 700 50 11,991,823
15:17:41 41,850 ▲ 650 113 11,991,590
15:17:40 41,850 ▲ 650 10 11,991,477
15:17:37 41,900 ▲ 700 237 11,991,260
15:17:36 41,900 ▲ 700 1 11,991,023
15:17:35 41,850 ▲ 650 129 11,991,022
15:17:35 41,900 ▲ 700 26 11,990,893
15:17:34 41,900 ▲ 700 48 11,990,867
15:17:33 41,850 ▲ 650 1 11,990,418
15:17:33 41,850 ▲ 650 50 11,990,417
15:17:33 41,850 ▲ 650 10 11,990,367
15:17:33 41,900 ▲ 700 216 11,990,357
15:17:33 41,900 ▲ 700 4 11,990,141
15:17:33 41,900 ▲ 700 67 11,990,137
15:17:33 41,900 ▲ 700 4 11,990,070
15:17:32 41,850 ▲ 650 5 11,990,066
15:17:30 41,850 ▲ 650 122 11,989,717
15:17:29 41,900 ▲ 700 39 11,989,432
15:17:27 41,850 ▲ 650 55 11,989,144
15:17:26 41,850 ▲ 650 128 11,987,218
15:17:26 41,850 ▲ 650 186 11,987,090
15:17:26 41,850 ▲ 650 1,500 11,986,904
15:17:26 41,900 ▲ 700 58 11,985,404
15:17:25 41,850 ▲ 650 400 11,985,297
15:17:25 41,850 ▲ 650 10 11,984,897
15:17:24 41,850 ▲ 650 1,635 11,984,887
15:17:24 41,900 ▲ 700 113 11,983,252
15:17:23 41,900 ▲ 700 55 11,983,050
15:17:23 41,850 ▲ 650 137 11,982,995
15:17:22 41,900 ▲ 700 18 11,932,368
15:17:21 41,850 ▲ 650 109 11,932,350
15:17:20 41,900 ▲ 700 220 11,932,241
15:17:19 41,900 ▲ 700 5 11,931,982
15:17:18 41,900 ▲ 700 1,200 11,931,788
15:17:17 41,850 ▲ 650 1 11,930,576
15:17:16 41,850 ▲ 650 50 11,930,575
15:17:16 41,900 ▲ 700 1 11,930,525
15:17:15 41,850 ▲ 650 45 11,930,494
15:17:13 41,900 ▲ 700 50 11,929,690
15:17:11 41,850 ▲ 650 10 11,929,629
15:17:09 41,850 ▲ 650 10 11,929,468
15:17:09 41,850 ▲ 650 50 11,929,458
15:17:08 41,900 ▲ 700 242 11,929,221
15:17:05 41,850 ▲ 650 2 11,928,977
15:17:05 41,900 ▲ 700 3 11,928,975
15:17:05 41,900 ▲ 700 67 11,928,751
15:17:05 41,900 ▲ 700 4 11,928,684
15:17:04 41,850 ▲ 650 126 11,928,680
15:17:03 41,900 ▲ 700 8 11,928,549
15:17:03 41,900 ▲ 700 10 11,928,541
15:17:03 41,850 ▲ 650 448 11,928,531
15:17:02 41,850 ▲ 650 50 11,927,189
15:17:02 41,900 ▲ 700 592 11,927,139
15:17:02 41,900 ▲ 700 38 11,926,547
15:17:02 41,900 ▲ 700 28 11,926,509
15:17:02 41,850 ▲ 650 43 11,926,481
15:17:02 41,900 ▲ 700 3 11,926,438
15:17:02 41,900 ▲ 700 10 11,926,435
15:17:02 41,900 ▲ 700 13 11,926,425
15:17:01 41,900 ▲ 700 39 11,926,412
15:17:01 41,850 ▲ 650 28 11,926,262
15:17:01 41,900 ▲ 700 17 11,926,234
15:17:01 41,900 ▲ 700 10 11,926,217
15:17:01 41,900 ▲ 700 11 11,926,207
15:17:01 41,900 ▲ 700 1 11,926,027
15:17:01 41,850 ▲ 650 3 11,926,015
15:17:01 41,850 ▲ 650 10 11,926,012
15:17:00 41,850 ▲ 650 3 11,926,002
15:17:00 41,850 ▲ 650 2 11,925,999
15:17:00 41,900 ▲ 700 62 11,925,997
15:17:00 41,850 ▲ 650 13 11,925,935
15:17:00 41,900 ▲ 700 118 11,925,553
15:17:00 41,900 ▲ 700 48 11,925,428
15:17:00 41,900 ▲ 700 9 11,925,333
15:17:00 41,900 ▲ 700 24 11,925,313
15:17:00 41,900 ▲ 700 14 11,925,273
15:17:00 41,900 ▲ 700 134 11,925,258
15:17:00 41,900 ▲ 700 176 11,925,124
15:17:00 41,900 ▲ 700 101 11,924,948
15:17:00 41,900 ▲ 700 11 11,924,847
15:17:00 41,900 ▲ 700 11 11,924,800
15:17:00 41,900 ▲ 700 22 11,924,349
15:17:00 41,900 ▲ 700 10 11,924,327
15:17:00 41,900 ▲ 700 21 11,924,270
15:17:00 41,900 ▲ 700 47 11,924,317
15:16:59 41,900 ▲ 700 157 11,924,249
15:16:59 41,850 ▲ 650 119 11,924,092
15:16:59 41,900 ▲ 700 4 11,923,973
15:16:59 41,900 ▲ 700 199 11,923,969
15:16:59 41,900 ▲ 700 261 11,923,768
15:16:58 41,850 ▲ 650 8 11,923,502
15:16:58 41,900 ▲ 700 408 11,923,494
15:16:58 41,900 ▲ 700 275 11,923,086
15:16:58 41,900 ▲ 700 1 11,922,811
15:16:58 41,850 ▲ 650 6 11,922,810
15:16:57 41,900 ▲ 700 188 11,922,804
15:16:57 41,900 ▲ 700 91 11,922,616
15:16:57 41,900 ▲ 700 138 11,922,514
15:16:57 41,900 ▲ 700 12 11,922,376
15:16:56 41,850 ▲ 650 114 11,922,295
15:16:55 41,850 ▲ 650 15 11,922,181
15:16:55 41,900 ▲ 700 7 11,922,166
15:16:55 41,900 ▲ 700 7 11,922,159
15:16:52 41,900 ▲ 700 39 11,922,149
15:16:52 41,900 ▲ 700 5 11,922,110
15:16:50 41,900 ▲ 700 191 11,921,814
15:16:50 41,900 ▲ 700 218 11,921,623
15:16:50 41,900 ▲ 700 166 11,921,405
15:16:50 41,900 ▲ 700 175 11,921,239
15:16:49 41,900 ▲ 700 127 11,921,064
15:16:49 41,900 ▲ 700 225 11,920,664
15:16:49 41,900 ▲ 700 115 11,920,439
15:16:49 41,900 ▲ 700 2 11,920,324
15:16:48 41,900 ▲ 700 238 11,920,322
15:16:48 41,900 ▲ 700 355 11,920,084
15:16:48 41,900 ▲ 700 206 11,919,729
15:16:48 41,900 ▲ 700 270 11,919,523
15:16:48 41,900 ▲ 700 10 11,919,253
15:16:46 41,900 ▲ 700 2 11,919,190
15:16:46 41,900 ▲ 700 40 11,919,188
15:16:41 41,850 ▲ 650 2 11,917,704
15:16:40 41,900 ▲ 700 199 11,917,702
15:16:40 41,900 ▲ 700 155 11,917,503
15:16:40 41,900 ▲ 700 158 11,917,348
15:16:40 41,900 ▲ 700 251 11,917,190
15:16:39 41,850 ▲ 650 3 11,916,619
15:16:39 41,900 ▲ 700 2 11,916,499
15:16:39 41,900 ▲ 700 1 11,916,497
15:16:38 41,900 ▲ 700 38 11,915,580
15:16:37 41,900 ▲ 700 2 11,915,542
15:16:37 41,900 ▲ 700 174 11,915,540
15:16:37 41,900 ▲ 700 29 11,915,366
15:16:37 41,900 ▲ 700 216 11,915,337
15:16:37 41,900 ▲ 700 4 11,915,048
15:16:34 41,900 ▲ 700 39 11,915,044
15:16:34 41,900 ▲ 700 48 11,915,004
15:16:33 41,850 ▲ 650 1 11,914,956
15:16:32 41,900 ▲ 700 3 11,914,955
15:16:32 41,900 ▲ 700 5,632 11,914,952
15:16:32 41,900 ▲ 700 27 11,909,320
15:16:32 41,900 ▲ 700 172 11,909,293
15:16:31 41,900 ▲ 700 98 11,909,121
15:16:30 41,900 ▲ 700 1 11,907,999
15:16:30 41,900 ▲ 700 5 11,907,998
15:16:29 41,850 ▲ 650 26 11,907,129
15:16:28 41,850 ▲ 650 65 11,907,103
15:16:28 41,900 ▲ 700 237 11,907,038
15:16:28 41,900 ▲ 700 4 11,906,801
15:16:27 41,900 ▲ 700 100 11,906,797
15:16:27 41,850 ▲ 650 8 11,906,697
15:16:25 41,900 ▲ 700 395 11,905,278
15:16:24 41,850 ▲ 650 129 11,904,883
15:16:21 41,850 ▲ 650 2 11,904,654
15:16:20 41,900 ▲ 700 255 11,904,652
15:16:20 41,900 ▲ 700 177 11,904,397
15:16:20 41,900 ▲ 700 150 11,904,220
15:16:20 41,900 ▲ 700 170 11,904,070
15:16:20 41,900 ▲ 700 93 11,903,566
15:16:19 41,900 ▲ 700 1 11,902,935
15:16:18 41,850 ▲ 650 108 11,902,928
15:16:18 41,900 ▲ 700 3 11,902,820
15:16:17 41,900 ▲ 700 49 11,902,817
15:16:17 41,900 ▲ 700 112 11,902,447
15:16:10 41,900 ▲ 700 97 11,902,161
15:16:10 41,900 ▲ 700 254 11,902,064
15:16:10 41,900 ▲ 700 5 11,901,606
15:16:09 41,900 ▲ 700 30 11,901,596
15:16:09 41,900 ▲ 700 68 11,901,345
15:16:08 41,900 ▲ 700 111 11,901,216
15:16:06 41,900 ▲ 700 1 11,900,539
15:16:06 41,900 ▲ 700 1 11,900,538
15:16:06 41,900 ▲ 700 1 11,900,528
15:16:06 41,900 ▲ 700 7 11,900,527
15:16:06 41,900 ▲ 700 930 11,882,958
15:16:06 41,900 ▲ 700 900 11,882,028
15:16:06 41,900 ▲ 700 1,000 11,879,268
15:16:06 41,900 ▲ 700 1,000 11,878,268
15:16:06 41,950 ▲ 750 355 11,877,268
15:16:05 41,900 ▲ 700 3,460 11,865,407
15:16:05 41,900 ▲ 700 510 11,857,687
15:16:05 41,900 ▲ 700 1,000 11,851,957
15:16:05 41,900 ▲ 700 1,800 11,849,957
15:16:05 41,900 ▲ 700 900 11,846,357
15:16:05 41,900 ▲ 700 5,140 11,840,457
15:16:05 41,900 ▲ 700 50 11,835,227
15:16:05 41,950 ▲ 750 593 11,834,662
15:16:04 41,900 ▲ 700 20,000 11,834,069
15:16:02 41,950 ▲ 750 1 11,811,891
15:16:01 41,950 ▲ 750 11 11,811,890
15:16:01 41,950 ▲ 750 80 11,811,879
15:16:01 41,950 ▲ 750 2 11,811,799
15:16:01 41,900 ▲ 700 26 11,811,347
15:16:00 41,950 ▲ 750 11 11,811,226
15:16:00 41,950 ▲ 750 12 11,811,215
15:16:00 41,950 ▲ 750 8 11,811,203
15:16:00 41,900 ▲ 700 10 11,811,195
15:16:00 41,900 ▲ 700 8 11,811,185
15:16:00 41,900 ▲ 700 3 11,811,177
15:15:59 41,950 ▲ 750 46 11,810,464
15:15:59 41,950 ▲ 750 28 11,810,413
15:15:58 41,950 ▲ 750 46 11,810,244
15:15:58 41,950 ▲ 750 10 11,810,198
15:15:58 41,950 ▲ 750 11 11,810,188
15:15:58 41,950 ▲ 750 39 11,809,810
15:15:58 41,950 ▲ 750 134 11,809,771
15:15:57 41,950 ▲ 750 80 11,809,637
15:15:57 41,950 ▲ 750 50 11,809,557
15:15:57 41,950 ▲ 750 75 11,809,507
15:15:55 41,900 ▲ 700 119 11,809,085
15:15:54 41,900 ▲ 700 1 11,808,793
15:15:53 41,950 ▲ 750 26 11,808,792
15:15:53 41,950 ▲ 750 6 11,808,608
15:15:53 41,950 ▲ 750 102 11,808,602
15:15:52 41,900 ▲ 700 702 11,808,376
15:15:52 41,950 ▲ 750 169 11,807,505
15:15:50 41,950 ▲ 750 133 11,807,336
15:15:50 41,950 ▲ 750 395 11,807,203
15:15:50 41,950 ▲ 750 100 11,806,808
15:15:49 41,950 ▲ 750 88 11,806,708
15:15:49 41,900 ▲ 700 5 11,806,620
15:15:49 41,950 ▲ 750 40 11,806,601
15:15:49 41,900 ▲ 700 130 11,806,561
15:15:48 41,950 ▲ 750 200 11,806,431
15:15:45 41,950 ▲ 750 5 11,805,926
15:15:43 41,950 ▲ 750 49 11,805,907
15:15:42 41,900 ▲ 700 134 11,805,858
15:15:42 41,900 ▲ 700 12 11,805,724
15:15:42 41,950 ▲ 750 77 11,805,712
15:15:42 41,950 ▲ 750 3 11,805,635
15:15:42 41,900 ▲ 700 2 11,805,632
15:15:41 41,950 ▲ 750 50 11,805,393
15:15:40 41,950 ▲ 750 39 11,805,343
15:15:39 41,900 ▲ 700 5 11,805,004
15:15:38 41,900 ▲ 700 1 11,804,999
15:15:38 41,950 ▲ 750 5 11,804,998
15:15:37 41,900 ▲ 700 419 11,803,806
15:15:37 41,900 ▲ 700 5 11,803,387
15:15:36 41,950 ▲ 750 210 11,803,382
15:15:36 41,950 ▲ 750 199 11,803,172
15:15:34 41,950 ▲ 750 239 11,802,323
15:15:34 41,900 ▲ 700 249 11,801,145
15:15:32 41,900 ▲ 700 179 11,800,885
15:15:32 41,900 ▲ 700 1,720 11,800,605
15:15:32 41,950 ▲ 750 99 11,798,885
15:15:31 41,950 ▲ 750 39 11,798,767
15:15:30 41,900 ▲ 700 2 11,798,728
15:15:28 41,950 ▲ 750 2 11,798,719
15:15:28 41,950 ▲ 750 7 11,798,700
15:15:28 41,950 ▲ 750 1 11,798,693
15:15:27 41,950 ▲ 750 7 11,798,692
15:15:27 41,950 ▲ 750 9 11,798,685
15:15:26 41,900 ▲ 700 34 11,798,607
15:15:26 41,950 ▲ 750 1 11,798,573
15:15:26 41,900 ▲ 700 170 11,798,572
15:15:23 41,900 ▲ 700 3 11,798,180
15:15:22 41,900 ▲ 700 2 11,798,177
15:15:22 41,900 ▲ 700 16 11,798,175
15:15:21 41,900 ▲ 700 205 11,798,120
15:15:20 41,900 ▲ 700 46 11,797,915
15:15:19 41,900 ▲ 700 5 11,797,856
15:15:19 41,900 ▲ 700 116 11,797,848
15:15:19 41,950 ▲ 750 16 11,797,732
15:15:19 41,950 ▲ 750 237 11,797,716
15:15:19 41,950 ▲ 750 1 11,797,479
15:15:19 41,900 ▲ 700 10 11,797,478
15:15:19 41,900 ▲ 700 291 11,797,468
15:15:17 41,950 ▲ 750 47 11,797,159
15:15:16 41,950 ▲ 750 111 11,797,011
15:15:15 41,900 ▲ 700 58 11,796,900
15:15:13 41,900 ▲ 700 50 11,796,445
15:15:13 41,900 ▲ 700 20 11,796,395
15:15:13 41,900 ▲ 700 50 11,796,375
15:15:13 41,950 ▲ 750 40 11,796,086
15:15:12 41,950 ▲ 750 136 11,796,046
15:15:11 41,900 ▲ 700 25 11,795,769
15:15:10 41,950 ▲ 750 12 11,795,632
15:15:09 41,950 ▲ 750 48 11,795,521
15:15:08 41,900 ▲ 700 50 11,794,880
15:15:08 41,950 ▲ 750 244 11,794,830
15:15:08 41,900 ▲ 700 223 11,794,586
15:15:07 41,950 ▲ 750 13 11,794,133
15:15:07 41,950 ▲ 750 24 11,794,120
15:15:07 41,950 ▲ 750 23 11,794,096
15:15:07 41,950 ▲ 750 21 11,794,073
15:15:07 41,950 ▲ 750 18 11,794,035
15:15:07 41,950 ▲ 750 21 11,794,017
15:15:07 41,950 ▲ 750 10 11,793,996
15:15:05 41,900 ▲ 700 12 11,793,938
15:15:04 41,950 ▲ 750 47 11,793,926
15:15:04 41,950 ▲ 750 101 11,793,879
15:15:03 41,950 ▲ 750 39 11,793,778
15:15:01 41,950 ▲ 750 9 11,793,519
15:15:00 41,950 ▲ 750 21 11,793,510
15:15:00 41,950 ▲ 750 9 11,793,461
15:15:00 41,900 ▲ 700 100 11,793,433
15:15:00 41,900 ▲ 700 1,192 11,793,333
15:15:00 41,950 ▲ 750 1 11,792,140
15:15:00 41,900 ▲ 700 5 11,792,139
15:14:58 41,950 ▲ 750 5 11,792,133
15:14:58 41,900 ▲ 700 20 11,792,128
15:14:58 41,950 ▲ 750 31 11,792,108
15:14:57 41,950 ▲ 750 2,566 11,792,066
15:14:56 41,950 ▲ 750 237 11,789,484
15:14:56 41,950 ▲ 750 133 11,789,247
15:14:55 41,950 ▲ 750 195 11,789,114
15:14:55 41,950 ▲ 750 148 11,788,919
15:14:52 41,950 ▲ 750 1 11,787,823
15:14:51 41,950 ▲ 750 9 11,781,747
15:14:50 41,900 ▲ 700 174 11,781,738
15:14:50 41,900 ▲ 700 5 11,781,549
15:14:49 41,950 ▲ 750 14 11,781,544
15:14:48 41,950 ▲ 750 50 11,781,530
15:14:48 41,950 ▲ 750 51 11,781,468
15:14:48 41,950 ▲ 750 112 11,781,417
15:14:47 41,950 ▲ 750 1,982 11,781,305
15:14:47 41,950 ▲ 750 1 11,779,323
15:14:47 41,950 ▲ 750 5,910 11,779,322
15:14:45 41,950 ▲ 750 40 11,773,312
15:14:44 41,950 ▲ 750 300 11,772,911
15:14:42 41,950 ▲ 750 22 11,772,611
15:14:42 41,900 ▲ 700 119 11,772,589
15:14:42 41,950 ▲ 750 1,283 11,772,470
15:14:42 41,900 ▲ 700 460 11,771,187
15:14:42 41,950 ▲ 750 8,220 11,770,726
15:14:41 41,950 ▲ 750 97 11,762,506
15:14:41 41,900 ▲ 700 222 11,762,409
15:14:41 41,950 ▲ 750 1 11,762,187
15:14:41 41,950 ▲ 750 19 11,762,186
15:14:40 41,950 ▲ 750 8,220 11,762,167
15:14:40 41,950 ▲ 750 395 11,753,700
15:14:39 41,900 ▲ 700 1,486 11,748,506
15:14:38 41,950 ▲ 750 20 11,742,500
15:14:37 41,900 ▲ 700 25 11,742,457
15:14:37 41,950 ▲ 750 390 11,742,422
15:14:36 41,900 ▲ 700 237 11,742,032
15:14:36 41,950 ▲ 750 39 11,741,795
15:14:35 41,950 ▲ 750 40 11,741,756
15:14:34 41,950 ▲ 750 10 11,741,680
15:14:32 41,900 ▲ 700 169 11,741,361
15:14:31 41,900 ▲ 700 29 11,740,937
15:14:30 41,900 ▲ 700 5 11,740,868
15:14:30 41,950 ▲ 750 100 11,740,863
15:14:29 41,950 ▲ 750 5 11,740,763
15:14:28 41,950 ▲ 750 197 11,740,758
15:14:27 41,950 ▲ 750 20 11,740,461
15:14:26 41,950 ▲ 750 101 11,740,227
15:14:26 41,950 ▲ 750 100 11,740,126
15:14:25 41,950 ▲ 750 212 11,739,913
15:14:25 41,950 ▲ 750 4 11,739,530
15:14:23 41,900 ▲ 700 238 11,739,413
15:14:22 41,900 ▲ 700 25 11,739,098
15:14:21 41,950 ▲ 750 32 11,738,968
15:14:21 41,950 ▲ 750 221 11,738,936
15:14:20 41,950 ▲ 750 142 11,738,715
15:14:20 41,900 ▲ 700 5 11,738,573

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,055.71 ▼ 0.09 -0.00%
코스닥 702.08 ▼ 12.05 -1.69%
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.