삼성전자
(005930)
코스피 200
전기,전자
액면가 100원
  01.18 15:59

42,300 (41,950)   [시가/고가/저가] 42,000 / 42,400 / 41,950 
전일비/등락률 ▲ 350 (0.83%) 매도호가/호가잔량 42,300 / 189,881
거래량/전일동시간대비 9,732,883 /▼ 1,838,383 매수호가/호가잔량 42,250 / 974
상한가/하한가 54,500 / 29,400 총매도/총매수잔량 1,637,441 / 1,026,726

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

매도잔량 호가 매수잔량
54,527 42,750 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
41,436 42,700
34,943 42,650
96,945 42,600
206,981 42,550
374,843 42,500
256,791 42,450
243,881 42,400
137,213 42,350
189,881 42,300
 
42,250 974
42,200 4,531
42,150 78,431
42,100 118,165
42,050 136,389
42,000 158,155
41,950 176,985
41,900 137,206
41,850 150,001
41,800 65,889
 
총매도잔량 순매수잔량 총매수잔량
1,637,441 -610,715 1,026,726
시간외잔량 시간외잔량
100,234 0
 
삼성전자 005930
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,124.28 (+17.22)    FUTURE 274.75 (+2.40)   Basis: 0.87
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:24 42,300 ▲ 350 12 9,732,883
15:59:15 42,300 ▲ 350 120 9,732,871
15:59:06 42,300 ▲ 350 4 9,732,751
15:55:41 42,300 ▲ 350 5 9,732,747
15:55:41 42,300 ▲ 350 2 9,732,742
15:55:23 42,300 ▲ 350 9 9,732,740
15:55:13 42,300 ▲ 350 1 9,732,731
15:53:54 42,300 ▲ 350 20 9,732,730
15:53:04 42,300 ▲ 350 4 9,732,710
15:52:56 42,300 ▲ 350 33 9,732,706
15:52:37 42,300 ▲ 350 1 9,732,673
15:52:36 42,300 ▲ 350 1 9,732,672
15:52:22 42,300 ▲ 350 105 9,732,671
15:51:08 42,300 ▲ 350 5 9,732,566
15:49:37 42,300 ▲ 350 25 9,732,561
15:49:28 42,300 ▲ 350 1 9,732,536
15:49:20 42,300 ▲ 350 1 9,732,535
15:48:37 42,300 ▲ 350 2 9,732,534
15:48:08 42,300 ▲ 350 45 9,732,532
15:47:46 42,300 ▲ 350 1 9,732,487
15:47:38 42,300 ▲ 350 3 9,732,486
15:47:02 42,300 ▲ 350 40 9,732,483
15:46:26 42,300 ▲ 350 9 9,732,443
15:46:00 42,300 ▲ 350 5 9,732,434
15:45:09 42,300 ▲ 350 20 9,732,429
15:44:46 42,300 ▲ 350 10 9,732,409
15:44:45 42,300 ▲ 350 40 9,732,399
15:44:42 42,300 ▲ 350 300 9,732,359
15:44:36 42,300 ▲ 350 2 9,732,059
15:44:31 42,300 ▲ 350 3 9,732,057
15:44:27 42,300 ▲ 350 142 9,732,054
15:44:20 42,300 ▲ 350 1 9,731,912
15:43:08 42,300 ▲ 350 20 9,731,911
15:42:41 42,300 ▲ 350 1 9,731,891
15:42:28 42,300 ▲ 350 1 9,731,890
15:42:27 42,300 ▲ 350 20 9,731,889
15:42:22 42,300 ▲ 350 3 9,731,869
15:42:15 42,300 ▲ 350 82 9,731,866
15:41:38 42,300 ▲ 350 5 9,731,784
15:41:12 42,300 ▲ 350 1 9,731,779
15:41:08 42,300 ▲ 350 12 9,731,778
15:40:34 42,300 ▲ 350 80 9,731,766
15:40:18 42,300 ▲ 350 100 9,731,686
15:40:00 42,300 ▲ 350 5,530 9,731,586
15:30:13 42,300 ▲ 350 1,419,895 9,726,056
15:19:59 42,200 ▲ 250 479 8,306,161
15:19:57 42,200 ▲ 250 1 8,305,682
15:19:56 42,200 ▲ 250 53 8,305,681
15:19:55 42,200 ▲ 250 81 8,305,628
15:19:53 42,200 ▲ 250 30 8,305,547
15:19:51 42,200 ▲ 250 3 8,305,517
15:19:50 42,200 ▲ 250 52 8,305,514
15:19:49 42,200 ▲ 250 6 8,305,462
15:19:49 42,200 ▲ 250 7 8,305,456
15:19:49 42,200 ▲ 250 28 8,305,449
15:19:48 42,200 ▲ 250 118 8,305,421
15:19:48 42,200 ▲ 250 92 8,305,303
15:19:47 42,200 ▲ 250 10 8,305,211
15:19:46 42,200 ▲ 250 3,338 8,305,201
15:19:46 42,250 ▲ 300 1 8,301,863
15:19:45 42,200 ▲ 250 2 8,301,862
15:19:45 42,200 ▲ 250 5 8,301,860
15:19:45 42,200 ▲ 250 19 8,301,855
15:19:45 42,250 ▲ 300 1 8,301,836
15:19:45 42,250 ▲ 300 3 8,301,835
15:19:43 42,250 ▲ 300 188 8,301,832
15:19:38 42,250 ▲ 300 151 8,301,644
15:19:37 42,200 ▲ 250 150 8,301,493
15:19:37 42,250 ▲ 300 20 8,301,343
15:19:36 42,250 ▲ 300 5 8,301,323
15:19:35 42,200 ▲ 250 3,600 8,301,318
15:19:34 42,200 ▲ 250 50 8,297,718
15:19:34 42,250 ▲ 300 5 8,297,668
15:19:32 42,200 ▲ 250 23 8,297,663
15:19:31 42,250 ▲ 300 18 8,297,640
15:19:31 42,250 ▲ 300 353 8,297,622
15:19:31 42,200 ▲ 250 2,315 8,297,269
15:19:31 42,200 ▲ 250 127 8,294,954
15:19:31 42,200 ▲ 250 7,558 8,294,827
15:19:31 42,250 ▲ 300 25 8,287,269
15:19:31 42,200 ▲ 250 10 8,287,244
15:19:30 42,250 ▲ 300 3 8,287,234
15:19:30 42,200 ▲ 250 17 8,287,231
15:19:30 42,200 ▲ 250 100 8,287,214
15:19:30 42,200 ▲ 250 142 8,287,114
15:19:30 42,250 ▲ 300 50 8,286,972
15:19:30 42,200 ▲ 250 81 8,286,922
15:19:30 42,200 ▲ 250 2 8,286,841
15:19:30 42,200 ▲ 250 535 8,286,839
15:19:30 42,200 ▲ 250 745 8,286,304
15:19:27 42,200 ▲ 250 4 8,285,559
15:19:27 42,200 ▲ 250 114 8,285,555
15:19:27 42,200 ▲ 250 4 8,285,441
15:19:25 42,150 ▲ 200 51 8,285,437
15:19:25 42,200 ▲ 250 9 8,285,386
15:19:25 42,200 ▲ 250 22 8,285,333
15:19:25 42,200 ▲ 250 44 8,285,377
15:19:25 42,200 ▲ 250 23 8,285,266
15:19:25 42,200 ▲ 250 45 8,285,311
15:19:25 42,200 ▲ 250 91 8,285,243
15:19:25 42,200 ▲ 250 1,789 8,285,152
15:19:24 42,150 ▲ 200 3 8,283,363
15:19:24 42,200 ▲ 250 1 8,283,360
15:19:22 42,200 ▲ 250 10 8,283,359
15:19:22 42,200 ▲ 250 12 8,283,349
15:19:22 42,200 ▲ 250 4,500 8,283,337
15:19:21 42,150 ▲ 200 148 8,278,837
15:19:21 42,200 ▲ 250 5 8,278,689
15:19:18 42,200 ▲ 250 16 8,278,684
15:19:18 42,200 ▲ 250 10 8,278,668
15:19:18 42,200 ▲ 250 24 8,278,658
15:19:17 42,200 ▲ 250 5,184 8,278,634
15:19:17 42,200 ▲ 250 3,600 8,273,450
15:19:17 42,250 ▲ 300 3 8,269,850
15:19:16 42,200 ▲ 250 31 8,269,847
15:19:15 42,200 ▲ 250 40 8,269,816
15:19:15 42,200 ▲ 250 15 8,269,776
15:19:15 42,200 ▲ 250 144 8,269,761
15:19:14 42,200 ▲ 250 2,152 8,269,617
15:19:14 42,200 ▲ 250 5 8,267,465
15:19:12 42,200 ▲ 250 525 8,267,460
15:19:10 42,200 ▲ 250 10 8,266,935
15:19:10 42,200 ▲ 250 751 8,266,925
15:19:09 42,200 ▲ 250 5,001 8,266,174
15:19:09 42,200 ▲ 250 2 8,261,173
15:19:07 42,200 ▲ 250 250 8,261,171
15:19:07 42,200 ▲ 250 1 8,260,921
15:19:07 42,150 ▲ 200 8 8,260,920
15:19:07 42,150 ▲ 200 40 8,260,912
15:19:05 42,150 ▲ 200 5 8,260,872
15:19:03 42,150 ▲ 200 5 8,260,867
15:19:02 42,200 ▲ 250 20 8,260,862
15:19:01 42,200 ▲ 250 1,701 8,260,842
15:19:01 42,200 ▲ 250 178 8,259,141
15:19:01 42,150 ▲ 200 19 8,258,963
15:19:01 42,150 ▲ 200 48 8,258,944
15:19:01 42,150 ▲ 200 264 8,258,896
15:19:00 42,150 ▲ 200 521 8,258,632
15:19:00 42,150 ▲ 200 13 8,258,111
15:19:00 42,200 ▲ 250 186 8,258,098
15:19:00 42,150 ▲ 200 50 8,257,912
15:18:59 42,200 ▲ 250 41 8,257,862
15:18:59 42,200 ▲ 250 155 8,257,821
15:18:59 42,200 ▲ 250 5 8,257,666
15:18:58 42,150 ▲ 200 1 8,257,661
15:18:58 42,200 ▲ 250 3,123 8,257,660
15:18:57 42,200 ▲ 250 524 8,254,537
15:18:57 42,150 ▲ 200 53 8,254,013
15:18:57 42,200 ▲ 250 46 8,253,960
15:18:55 42,200 ▲ 250 292 8,253,914
15:18:53 42,200 ▲ 250 580 8,253,622
15:18:53 42,150 ▲ 200 1 8,253,042
15:18:53 42,150 ▲ 200 53 8,253,041
15:18:53 42,200 ▲ 250 10 8,252,988
15:18:53 42,150 ▲ 200 29 8,252,978
15:18:52 42,200 ▲ 250 8 8,252,949
15:18:52 42,200 ▲ 250 4 8,252,941
15:18:51 42,200 ▲ 250 1,020 8,252,937
15:18:51 42,200 ▲ 250 225 8,251,917
15:18:51 42,200 ▲ 250 20 8,251,692
15:18:50 42,200 ▲ 250 18 8,251,672
15:18:48 42,150 ▲ 200 52 8,251,654
15:18:48 42,150 ▲ 200 14 8,251,602
15:18:48 42,150 ▲ 200 108 8,251,588
15:18:47 42,150 ▲ 200 50 8,251,480
15:18:46 42,150 ▲ 200 37 8,251,430
15:18:44 42,150 ▲ 200 53 8,251,393
15:18:44 42,150 ▲ 200 1 8,251,340
15:18:43 42,150 ▲ 200 1 8,251,339
15:18:41 42,200 ▲ 250 100 8,251,338
15:18:41 42,150 ▲ 200 31 8,251,238
15:18:41 42,200 ▲ 250 1,200 8,251,207
15:18:39 42,150 ▲ 200 53 8,250,007
15:18:38 42,150 ▲ 200 17 8,249,954
15:18:38 42,200 ▲ 250 155 8,249,937
15:18:35 42,150 ▲ 200 52 8,249,782
15:18:34 42,150 ▲ 200 105 8,249,730
15:18:34 42,200 ▲ 250 50 8,249,625
15:18:33 42,150 ▲ 200 48 8,249,575
15:18:33 42,150 ▲ 200 263 8,249,527
15:18:32 42,200 ▲ 250 10 8,249,264
15:18:32 42,150 ▲ 200 200 8,249,254
15:18:32 42,200 ▲ 250 20 8,249,054
15:18:31 42,150 ▲ 200 53 8,249,034
15:18:30 42,150 ▲ 200 50 8,248,981
15:18:30 42,200 ▲ 250 704 8,248,931
15:18:30 42,200 ▲ 250 177 8,248,227
15:18:29 42,150 ▲ 200 43 8,248,050
15:18:29 42,150 ▲ 200 16 8,248,007
15:18:29 42,200 ▲ 250 159 8,247,991
15:18:29 42,200 ▲ 250 159 8,247,832
15:18:29 42,200 ▲ 250 158 8,247,673
15:18:28 42,150 ▲ 200 44 8,247,515
15:18:26 42,150 ▲ 200 7 8,247,471
15:18:26 42,200 ▲ 250 337 8,247,464
15:18:26 42,150 ▲ 200 53 8,247,127
15:18:26 42,200 ▲ 250 1,004 8,247,074
15:18:26 42,150 ▲ 200 1,000 8,246,070
15:18:25 42,150 ▲ 200 11 8,245,070
15:18:24 42,200 ▲ 250 1 8,245,059
15:18:23 42,150 ▲ 200 16 8,245,058
15:18:22 42,200 ▲ 250 12 8,245,042
15:18:22 42,200 ▲ 250 3 8,245,030
15:18:22 42,150 ▲ 200 52 8,245,027
15:18:20 42,200 ▲ 250 19 8,244,975
15:18:20 42,150 ▲ 200 2 8,244,956
15:18:17 42,150 ▲ 200 53 8,244,954
15:18:16 42,150 ▲ 200 13 8,244,901
15:18:16 42,200 ▲ 250 1 8,244,888
15:18:16 42,150 ▲ 200 26 8,244,887
15:18:16 42,150 ▲ 200 3 8,244,861
15:18:14 42,200 ▲ 250 5,752 8,244,858
15:18:13 42,150 ▲ 200 53 8,239,106
15:18:12 42,150 ▲ 200 5 8,239,053
15:18:12 42,200 ▲ 250 100 8,239,048
15:18:11 42,150 ▲ 200 49 8,238,948
15:18:10 42,150 ▲ 200 1 8,238,899
15:18:10 42,150 ▲ 200 12 8,238,898
15:18:09 42,150 ▲ 200 10 8,238,886
15:18:09 42,150 ▲ 200 15 8,238,876
15:18:08 42,150 ▲ 200 52 8,238,861
15:18:08 42,150 ▲ 200 31 8,238,809
15:18:08 42,150 ▲ 200 1 8,238,778
15:18:07 42,150 ▲ 200 47 8,238,777
15:18:07 42,150 ▲ 200 263 8,238,730
15:18:07 42,200 ▲ 250 15 8,238,467
15:18:06 42,150 ▲ 200 46 8,238,452
15:18:04 42,150 ▲ 200 53 8,238,406
15:18:04 42,150 ▲ 200 62 8,238,353
15:18:04 42,150 ▲ 200 4 8,238,291
15:18:04 42,150 ▲ 200 3 8,238,287
15:18:04 42,200 ▲ 250 5,752 8,238,284
15:18:03 42,150 ▲ 200 6 8,232,532
15:18:02 42,150 ▲ 200 214 8,232,526
15:18:02 42,200 ▲ 250 393 8,232,312
15:18:00 42,200 ▲ 250 21 8,231,919
15:18:00 42,200 ▲ 250 133 8,231,898
15:18:00 42,200 ▲ 250 9 8,231,765
15:18:00 42,200 ▲ 250 7 8,231,756
15:18:00 42,150 ▲ 200 133 8,231,749
15:18:00 42,200 ▲ 250 34 8,231,616
15:18:00 42,150 ▲ 200 3 8,231,582
15:18:00 42,150 ▲ 200 2 8,231,579
15:18:00 42,150 ▲ 200 1 8,231,577
15:18:00 42,150 ▲ 200 52 8,231,576
15:18:00 42,150 ▲ 200 106 8,231,524
15:17:59 42,150 ▲ 200 240 8,231,418
15:17:58 42,200 ▲ 250 312 8,231,178
15:17:58 42,200 ▲ 250 68 8,230,866
15:17:58 42,150 ▲ 200 1,000 8,230,798
15:17:57 42,150 ▲ 200 3 8,229,798
15:17:57 42,150 ▲ 200 1 8,229,795
15:17:57 42,200 ▲ 250 23 8,229,794
15:17:56 42,150 ▲ 200 200 8,229,771
15:17:55 42,150 ▲ 200 53 8,229,571
15:17:54 42,200 ▲ 250 506 8,229,518
15:17:54 42,200 ▲ 250 245 8,229,012
15:17:53 42,150 ▲ 200 10 8,228,767
15:17:53 42,200 ▲ 250 4 8,228,757
15:17:53 42,150 ▲ 200 1 8,228,753
15:17:52 42,150 ▲ 200 49 8,228,752
15:17:52 42,200 ▲ 250 12 8,228,703
15:17:51 42,150 ▲ 200 53 8,228,691
15:17:51 42,200 ▲ 250 5 8,228,638
15:17:49 42,150 ▲ 200 1 8,228,633
15:17:48 42,200 ▲ 250 34 8,228,632
15:17:48 42,200 ▲ 250 154 8,228,598
15:17:48 42,150 ▲ 200 10 8,228,444
15:17:47 42,150 ▲ 200 105 8,228,434
15:17:47 42,150 ▲ 200 69 8,228,329
15:17:46 42,150 ▲ 200 52 8,228,260
15:17:46 42,200 ▲ 250 177 8,228,208
15:17:46 42,150 ▲ 200 100 8,228,031
15:17:44 42,200 ▲ 250 2 8,227,931
15:17:43 42,150 ▲ 200 2 8,227,929
15:17:42 42,200 ▲ 250 248 8,227,927
15:17:42 42,150 ▲ 200 53 8,227,679
15:17:42 42,200 ▲ 250 24 8,227,626
15:17:42 42,200 ▲ 250 4 8,227,602
15:17:42 42,200 ▲ 250 36 8,227,598
15:17:41 42,150 ▲ 200 48 8,227,562
15:17:41 42,150 ▲ 200 263 8,227,514
15:17:41 42,200 ▲ 250 167 8,227,251
15:17:41 42,200 ▲ 250 167 8,227,084
15:17:40 42,150 ▲ 200 27 8,226,917
15:17:40 42,200 ▲ 250 167 8,226,890
15:17:40 42,150 ▲ 200 31 8,226,723
15:17:40 42,150 ▲ 200 9 8,226,692
15:17:37 42,150 ▲ 200 53 8,226,683
15:17:37 42,150 ▲ 200 520 8,226,630
15:17:37 42,150 ▲ 200 44 8,226,110
15:17:35 42,150 ▲ 200 3 8,226,066
15:17:34 42,150 ▲ 200 109 8,226,063
15:17:34 42,150 ▲ 200 59 8,225,954
15:17:34 42,150 ▲ 200 2 8,225,895
15:17:33 42,150 ▲ 200 50 8,225,893
15:17:33 42,150 ▲ 200 653 8,225,843
15:17:33 42,150 ▲ 200 52 8,225,190
15:17:32 42,150 ▲ 200 215 8,225,138
15:17:31 42,200 ▲ 250 1 8,224,923
15:17:30 42,200 ▲ 250 18 8,224,922
15:17:30 42,200 ▲ 250 14 8,224,904
15:17:30 42,200 ▲ 250 18 8,224,890
15:17:30 42,200 ▲ 250 12 8,224,872
15:17:30 42,150 ▲ 200 11 8,224,860
15:17:30 42,200 ▲ 250 34 8,224,849
15:17:30 42,150 ▲ 200 13 8,224,815
15:17:29 42,150 ▲ 200 37 8,224,802
15:17:29 42,150 ▲ 200 42 8,224,765
15:17:29 42,150 ▲ 200 53 8,224,723
15:17:27 42,200 ▲ 250 12 8,224,670
15:17:26 42,150 ▲ 200 1,000 8,224,658
15:17:26 42,150 ▲ 200 200 8,223,658
15:17:25 42,150 ▲ 200 105 8,223,458
15:17:24 42,150 ▲ 200 2 8,223,353
15:17:24 42,150 ▲ 200 53 8,223,351
15:17:24 42,200 ▲ 250 4 8,223,298
15:17:23 42,150 ▲ 200 360 8,223,294
15:17:22 42,200 ▲ 250 12 8,222,934
15:17:22 42,200 ▲ 250 5 8,222,922
15:17:21 42,150 ▲ 200 105 8,222,917
15:17:20 42,200 ▲ 250 300 8,222,812
15:17:20 42,150 ▲ 200 52 8,222,512
15:17:20 42,150 ▲ 200 49 8,222,460
15:17:19 42,200 ▲ 250 5 8,222,411
15:17:18 42,150 ▲ 200 50 8,222,406
15:17:17 42,200 ▲ 250 5 8,222,356
15:17:15 42,150 ▲ 200 48 8,222,351
15:17:15 42,150 ▲ 200 53 8,222,303
15:17:15 42,150 ▲ 200 2 8,222,250
15:17:15 42,200 ▲ 250 1,321 8,222,248
15:17:15 42,150 ▲ 200 263 8,220,927
15:17:14 42,150 ▲ 200 50 8,220,664
15:17:13 42,200 ▲ 250 2 8,220,614
15:17:12 42,150 ▲ 200 283 8,220,612
15:17:11 42,200 ▲ 250 1 8,220,329
15:17:11 42,150 ▲ 200 52 8,220,328
15:17:10 42,200 ▲ 250 95 8,220,276
15:17:10 42,200 ▲ 250 4 8,220,181
15:17:10 42,200 ▲ 250 18 8,220,177
15:17:10 42,200 ▲ 250 5 8,220,159
15:17:10 42,200 ▲ 250 26 8,220,154
15:17:10 42,200 ▲ 250 5 8,220,128
15:17:08 42,150 ▲ 200 109 8,220,123
15:17:08 42,150 ▲ 200 2 8,220,014
15:17:07 42,200 ▲ 250 5 8,220,012
15:17:07 42,200 ▲ 250 1 8,220,007
15:17:07 42,200 ▲ 250 100 8,220,006
15:17:06 42,200 ▲ 250 1 8,219,906
15:17:05 42,200 ▲ 250 159 8,219,905
15:17:05 42,200 ▲ 250 158 8,219,746
15:17:04 42,200 ▲ 250 392 8,219,588
15:17:03 42,200 ▲ 250 12 8,219,196
15:17:02 42,200 ▲ 250 2 8,219,184
15:17:02 42,200 ▲ 250 2 8,219,182
15:17:02 42,200 ▲ 250 4 8,219,180
15:17:02 42,200 ▲ 250 2 8,219,176
15:17:02 42,200 ▲ 250 24 8,219,174
15:17:02 42,200 ▲ 250 167 8,219,150
15:17:02 42,150 ▲ 200 214 8,218,983
15:17:02 42,200 ▲ 250 250 8,218,769
15:17:01 42,150 ▲ 200 17 8,218,519
15:17:01 42,200 ▲ 250 7 8,218,502
15:17:01 42,200 ▲ 250 22 8,218,495
15:17:01 42,200 ▲ 250 19 8,218,473
15:17:01 42,200 ▲ 250 13 8,218,454
15:17:01 42,200 ▲ 250 23 8,218,441
15:17:01 42,200 ▲ 250 7 8,218,418
15:17:01 42,150 ▲ 200 100 8,218,411
15:17:01 42,200 ▲ 250 498 8,218,311
15:17:01 42,200 ▲ 250 1 8,217,813
15:17:01 42,150 ▲ 200 6 8,217,812
15:17:01 42,150 ▲ 200 6 8,217,806
15:17:00 42,200 ▲ 250 2 8,217,800
15:17:00 42,150 ▲ 200 56 8,217,798
15:17:00 42,150 ▲ 200 53 8,217,742
15:17:00 42,200 ▲ 250 107 8,217,689
15:17:00 42,150 ▲ 200 135 8,217,582
15:17:00 42,200 ▲ 250 5 8,217,447
15:17:00 42,200 ▲ 250 11 8,217,442
15:17:00 42,200 ▲ 250 4 8,217,431
15:17:00 42,200 ▲ 250 360 8,217,427
15:17:00 42,200 ▲ 250 8 8,217,067
15:17:00 42,200 ▲ 250 7 8,217,059
15:17:00 42,150 ▲ 200 6 8,217,052
15:17:00 42,200 ▲ 250 42 8,217,046
15:17:00 42,200 ▲ 250 2 8,217,004
15:17:00 42,150 ▲ 200 9 8,217,002
15:17:00 42,150 ▲ 200 11 8,216,993
15:17:00 42,200 ▲ 250 121 8,216,982
15:17:00 42,150 ▲ 200 4 8,216,861
15:17:00 42,200 ▲ 250 265 8,216,857
15:17:00 42,150 ▲ 200 1 8,216,592
15:16:59 42,150 ▲ 200 31 8,216,591
15:16:59 42,200 ▲ 250 2 8,216,560
15:16:59 42,150 ▲ 200 6 8,216,558
15:16:59 42,200 ▲ 250 131 8,216,552
15:16:58 42,150 ▲ 200 12 8,216,421
15:16:58 42,150 ▲ 200 2 8,216,409
15:16:58 42,200 ▲ 250 85 8,216,407
15:16:58 42,150 ▲ 200 13 8,216,322
15:16:58 42,200 ▲ 250 8 8,216,309
15:16:58 42,200 ▲ 250 20 8,216,301
15:16:57 42,200 ▲ 250 7 8,216,281
15:16:57 42,200 ▲ 250 6 8,216,274
15:16:57 42,200 ▲ 250 4 8,216,268
15:16:56 42,150 ▲ 200 49 8,216,264
15:16:54 42,150 ▲ 200 1,000 8,216,215
15:16:52 42,200 ▲ 250 9 8,215,215
15:16:51 42,200 ▲ 250 17 8,215,206
15:16:49 42,150 ▲ 200 47 8,215,189
15:16:48 42,150 ▲ 200 133 8,215,142
15:16:47 42,150 ▲ 200 14 8,215,006
15:16:47 42,150 ▲ 200 3 8,215,009
15:16:47 42,200 ▲ 250 2 8,214,992
15:16:47 42,200 ▲ 250 265 8,214,990
15:16:46 42,150 ▲ 200 111 8,214,725
15:16:46 42,150 ▲ 200 227 8,214,614
15:16:45 42,200 ▲ 250 3 8,214,387
15:16:45 42,200 ▲ 250 7 8,214,384
15:16:45 42,200 ▲ 250 7 8,214,377
15:16:44 42,200 ▲ 250 17 8,214,370
15:16:44 42,200 ▲ 250 11 8,214,353
15:16:42 42,200 ▲ 250 20 8,214,342
15:16:40 42,150 ▲ 200 70 8,214,322
15:16:40 42,150 ▲ 200 23 8,214,252
15:16:40 42,200 ▲ 250 10 8,214,229
15:16:40 42,150 ▲ 200 36 8,214,219
15:16:39 42,200 ▲ 250 2 8,214,183
15:16:38 42,200 ▲ 250 2 8,214,181
15:16:37 42,150 ▲ 200 50 8,214,179
15:16:37 42,150 ▲ 200 100 8,214,129
15:16:37 42,150 ▲ 200 41 8,214,029
15:16:34 42,200 ▲ 250 10 8,213,988
15:16:34 42,200 ▲ 250 265 8,213,978
15:16:34 42,200 ▲ 250 85 8,213,713
15:16:33 42,150 ▲ 200 50 8,213,628
15:16:33 42,150 ▲ 200 1 8,213,578
15:16:33 42,150 ▲ 200 2 8,213,577
15:16:33 42,200 ▲ 250 177 8,213,575
15:16:33 42,200 ▲ 250 34 8,213,398
15:16:32 42,150 ▲ 200 105 8,213,364
15:16:31 42,150 ▲ 200 215 8,213,259
15:16:31 42,200 ▲ 250 1 8,213,044
15:16:30 42,200 ▲ 250 3 8,213,043
15:16:30 42,200 ▲ 250 7 8,213,040
15:16:30 42,200 ▲ 250 126 8,213,033
15:16:30 42,200 ▲ 250 6 8,212,907
15:16:30 42,200 ▲ 250 5 8,212,901
15:16:29 42,150 ▲ 200 18 8,212,896
15:16:29 42,150 ▲ 200 42 8,212,878
15:16:28 42,200 ▲ 250 53 8,212,836
15:16:28 42,200 ▲ 250 53 8,212,783
15:16:28 42,200 ▲ 250 3 8,212,730
15:16:28 42,150 ▲ 200 200 8,212,727
15:16:26 42,200 ▲ 250 4 8,212,527
15:16:26 42,200 ▲ 250 38 8,212,523
15:16:24 42,150 ▲ 200 55 8,212,485
15:16:23 42,150 ▲ 200 10 8,212,430
15:16:23 42,150 ▲ 200 48 8,212,420
15:16:23 42,150 ▲ 200 523 8,212,372
15:16:22 42,150 ▲ 200 10 8,211,849
15:16:22 42,150 ▲ 200 70 8,211,839
15:16:22 42,150 ▲ 200 1,000 8,211,769
15:16:22 42,200 ▲ 250 3 8,210,769
15:16:22 42,200 ▲ 250 265 8,210,766
15:16:20 42,150 ▲ 200 105 8,210,501
15:16:19 42,150 ▲ 200 330 8,210,396
15:16:19 42,150 ▲ 200 9 8,210,066
15:16:18 42,150 ▲ 200 49 8,210,057
15:16:18 42,200 ▲ 250 89 8,210,008
15:16:17 42,150 ▲ 200 150 8,209,919
15:16:16 42,150 ▲ 200 20 8,209,769
15:16:16 42,200 ▲ 250 7 8,209,749
15:16:15 42,200 ▲ 250 7 8,209,742
15:16:14 42,150 ▲ 200 521 8,209,735
15:16:13 42,200 ▲ 250 4 8,209,214
15:16:13 42,200 ▲ 250 200 8,209,210
15:16:13 42,150 ▲ 200 11 8,209,010
15:16:12 42,200 ▲ 250 159 8,208,999
15:16:12 42,200 ▲ 250 159 8,208,840
15:16:12 42,200 ▲ 250 3 8,208,681
15:16:12 42,150 ▲ 200 64 8,208,678
15:16:11 42,200 ▲ 250 17 8,208,614
15:16:10 42,200 ▲ 250 121 8,208,597
15:16:10 42,200 ▲ 250 85 8,208,476
15:16:09 42,200 ▲ 250 265 8,208,391
15:16:07 42,200 ▲ 250 50 8,208,126
15:16:07 42,150 ▲ 200 2 8,208,076
15:16:07 42,150 ▲ 200 13 8,208,074
15:16:07 42,150 ▲ 200 106 8,208,061
15:16:07 42,200 ▲ 250 1 8,207,955
15:16:07 42,200 ▲ 250 393 8,207,954
15:16:07 42,200 ▲ 250 6 8,207,561
15:16:06 42,200 ▲ 250 23 8,207,555
15:16:06 42,200 ▲ 250 33 8,207,532
15:16:06 42,200 ▲ 250 5,271 8,207,499
15:16:05 42,200 ▲ 250 57 8,202,228
15:16:05 42,150 ▲ 200 97 8,202,171
15:16:05 42,150 ▲ 200 4 8,202,074

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,124.28 ▲ 17.22 0.82%
코스닥 696.34 ▲ 9.99 1.46%
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.