삼성전자
(005930)
코스피 200
전기,전자
액면가 100원
  01.24 13:15

75,200 (75,600)   [시가/고가/저가] 75,400 / 75,800 / 74,700 
전일비/등락률 ▼ 400 (-0.53%) 매도호가/호가잔량 75,200 / 438,500
거래량/전일동시간대비 9,282,654 /▼ 2,010,883 매수호가/호가잔량 75,100 / 242,365
상한가/하한가 98,200 / 53,000 총매도/총매수잔량 1,500,774 / 1,936,084

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
24,716 76,100 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
102,629 76,000
47,367 75,900
76,419 75,800
67,361 75,700
69,475 75,600
94,609 75,500
317,149 75,400
262,549 75,300
438,500 75,200
 
75,100 242,365
75,000 198,462
74,900 163,389
74,800 232,166
74,700 200,627
74,600 159,705
74,500 409,322
74,400 113,823
74,300 108,406
74,200 107,819
 
총매도잔량 순매수잔량 총매수잔량
1,500,774 435,310 1,936,084
시간외잔량 시간외잔량
0 0
 
삼성전자 005930
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,792.07 (-42.22)    FUTURE 371.40 (-4.95)   Basis: 0.35
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
13:15:57 75,200 ▼ 400 3 9,282,753
13:15:57 75,100 ▼ 500 3 9,282,750
13:15:57 75,100 ▼ 500 36 9,282,747
13:15:56 75,100 ▼ 500 10 9,282,711
13:15:56 75,200 ▼ 400 1 9,282,701
13:15:56 75,200 ▼ 400 5 9,282,700
13:15:56 75,200 ▼ 400 41 9,282,695
13:15:55 75,100 ▼ 500 2 9,282,654
13:15:54 75,200 ▼ 400 25 9,282,652
13:15:54 75,200 ▼ 400 14 9,282,627
13:15:54 75,200 ▼ 400 13 9,282,613
13:15:53 75,200 ▼ 400 1 9,282,600
13:15:53 75,100 ▼ 500 143 9,282,599
13:15:53 75,100 ▼ 500 1 9,282,456
13:15:52 75,200 ▼ 400 363 9,282,455
13:15:52 75,200 ▼ 400 3 9,282,092
13:15:51 75,100 ▼ 500 1 9,282,089
13:15:51 75,200 ▼ 400 3 9,282,088
13:15:51 75,200 ▼ 400 1 9,282,085
13:15:51 75,200 ▼ 400 15 9,282,084
13:15:51 75,100 ▼ 500 1 9,282,069
13:15:50 75,100 ▼ 500 7 9,282,068
13:15:50 75,200 ▼ 400 9 9,282,061
13:15:49 75,200 ▼ 400 1 9,282,052
13:15:49 75,100 ▼ 500 1 9,282,051
13:15:48 75,200 ▼ 400 1 9,282,050
13:15:48 75,200 ▼ 400 10 9,282,049
13:15:47 75,200 ▼ 400 71 9,282,039
13:15:47 75,200 ▼ 400 1 9,281,968
13:15:47 75,100 ▼ 500 24 9,281,967
13:15:46 75,100 ▼ 500 1 9,281,943
13:15:45 75,200 ▼ 400 14 9,281,942
13:15:45 75,200 ▼ 400 2 9,281,928
13:15:45 75,100 ▼ 500 109 9,281,926
13:15:44 75,200 ▼ 400 1 9,281,817
13:15:43 75,200 ▼ 400 2 9,281,816
13:15:43 75,100 ▼ 500 10 9,281,814
13:15:43 75,100 ▼ 500 10 9,281,804
13:15:43 75,100 ▼ 500 6 9,281,794
13:15:43 75,200 ▼ 400 10 9,281,788
13:15:42 75,100 ▼ 500 100 9,281,778
13:15:41 75,100 ▼ 500 24 9,281,678
13:15:41 75,200 ▼ 400 3 9,281,654
13:15:40 75,100 ▼ 500 5 9,281,651
13:15:40 75,100 ▼ 500 1 9,281,646
13:15:40 75,100 ▼ 500 30 9,281,645
13:15:39 75,200 ▼ 400 1 9,281,615
13:15:37 75,200 ▼ 400 4 9,281,614
13:15:36 75,200 ▼ 400 3 9,281,610
13:15:36 75,200 ▼ 400 17 9,281,607
13:15:35 75,200 ▼ 400 5 9,281,590
13:15:35 75,100 ▼ 500 202 9,281,585
13:15:34 75,200 ▼ 400 3 9,281,383
13:15:34 75,100 ▼ 500 1 9,281,380
13:15:33 75,100 ▼ 500 20 9,281,379
13:15:33 75,200 ▼ 400 1 9,281,359
13:15:33 75,100 ▼ 500 5 9,281,358
13:15:33 75,200 ▼ 400 1 9,281,353
13:15:32 75,200 ▼ 400 1 9,281,352
13:15:31 75,200 ▼ 400 182 9,281,351
13:15:31 75,100 ▼ 500 41 9,281,169
13:15:31 75,200 ▼ 400 2 9,281,128
13:15:30 75,200 ▼ 400 1 9,281,126
13:15:29 75,200 ▼ 400 10 9,281,125
13:15:28 75,100 ▼ 500 10 9,281,115
13:15:28 75,100 ▼ 500 10 9,281,105
13:15:28 75,100 ▼ 500 80 9,281,095
13:15:28 75,200 ▼ 400 2 9,281,015
13:15:27 75,100 ▼ 500 87 9,281,013
13:15:26 75,100 ▼ 500 62 9,280,926
13:15:26 75,100 ▼ 500 20 9,280,864
13:15:25 75,200 ▼ 400 10 9,280,844
13:15:25 75,200 ▼ 400 10 9,280,834
13:15:24 75,200 ▼ 400 1 9,280,824
13:15:24 75,200 ▼ 400 10 9,280,823
13:15:24 75,200 ▼ 400 3 9,280,813
13:15:23 75,200 ▼ 400 2 9,280,810
13:15:21 75,100 ▼ 500 205 9,280,808
13:15:21 75,100 ▼ 500 50 9,280,603
13:15:21 75,200 ▼ 400 3 9,280,553
13:15:21 75,200 ▼ 400 1 9,280,550
13:15:20 75,100 ▼ 500 255 9,280,549
13:15:19 75,200 ▼ 400 4 9,280,294
13:15:19 75,200 ▼ 400 1 9,280,290
13:15:19 75,200 ▼ 400 10 9,280,289
13:15:18 75,200 ▼ 400 2 9,280,279
13:15:18 75,200 ▼ 400 47 9,280,277
13:15:18 75,100 ▼ 500 1 9,280,230
13:15:17 75,100 ▼ 500 20 9,280,229
13:15:16 75,100 ▼ 500 2 9,280,209
13:15:16 75,200 ▼ 400 74 9,280,207
13:15:15 75,200 ▼ 400 152 9,280,133
13:15:14 75,200 ▼ 400 1 9,279,981
13:15:14 75,200 ▼ 400 30 9,279,980
13:15:14 75,200 ▼ 400 1 9,279,950
13:15:14 75,100 ▼ 500 8 9,279,949
13:15:13 75,200 ▼ 400 2 9,279,941
13:15:13 75,200 ▼ 400 31 9,279,939
13:15:13 75,200 ▼ 400 48 9,279,908
13:15:13 75,200 ▼ 400 5 9,279,860
13:15:12 75,200 ▼ 400 1 9,279,855
13:15:12 75,200 ▼ 400 1 9,279,854
13:15:12 75,100 ▼ 500 3 9,279,853
13:15:11 75,200 ▼ 400 10 9,279,850
13:15:11 75,100 ▼ 500 411 9,279,840
13:15:10 75,200 ▼ 400 1 9,279,429
13:15:10 75,200 ▼ 400 8 9,279,428
13:15:09 75,200 ▼ 400 5 9,279,420
13:15:09 75,200 ▼ 400 5 9,279,415
13:15:09 75,200 ▼ 400 24 9,279,410
13:15:09 75,100 ▼ 500 197 9,279,386
13:15:09 75,100 ▼ 500 5 9,279,189
13:15:08 75,200 ▼ 400 15 9,279,184
13:15:08 75,200 ▼ 400 3 9,279,169
13:15:08 75,100 ▼ 500 71 9,279,166
13:15:07 75,200 ▼ 400 1 9,279,095
13:15:07 75,100 ▼ 500 74 9,279,094
13:15:07 75,100 ▼ 500 50 9,279,020
13:15:07 75,100 ▼ 500 4 9,278,970
13:15:06 75,200 ▼ 400 25 9,278,966
13:15:06 75,200 ▼ 400 3 9,278,941
13:15:06 75,200 ▼ 400 50 9,278,938
13:15:06 75,100 ▼ 500 13 9,278,888
13:15:05 75,100 ▼ 500 26 9,278,875
13:15:05 75,200 ▼ 400 1 9,278,849
13:15:04 75,100 ▼ 500 1 9,278,848
13:15:04 75,100 ▼ 500 42 9,278,847
13:15:02 75,200 ▼ 400 6 9,278,805
13:15:02 75,200 ▼ 400 7 9,278,799
13:15:02 75,200 ▼ 400 3 9,278,792
13:15:02 75,100 ▼ 500 3 9,278,789
13:15:01 75,200 ▼ 400 2 9,278,786
13:15:00 75,200 ▼ 400 2 9,278,784
13:15:00 75,100 ▼ 500 17 9,278,782
13:15:00 75,200 ▼ 400 5 9,278,765
13:15:00 75,100 ▼ 500 37 9,278,760
13:15:00 75,100 ▼ 500 281 9,278,723
13:15:00 75,100 ▼ 500 8 9,278,442
13:15:00 75,100 ▼ 500 3 9,278,434
13:15:00 75,100 ▼ 500 33 9,278,431
13:15:00 75,100 ▼ 500 8 9,278,398
13:15:00 75,100 ▼ 500 90 9,278,390
13:15:00 75,100 ▼ 500 23 9,278,300
13:15:00 75,100 ▼ 500 4 9,278,277
13:15:00 75,100 ▼ 500 826 9,278,273
13:15:00 75,100 ▼ 500 5 9,277,447
13:15:00 75,100 ▼ 500 10 9,277,442
13:15:00 75,100 ▼ 500 35 9,277,432
13:15:00 75,100 ▼ 500 29 9,277,397
13:15:00 75,100 ▼ 500 52 9,277,368
13:15:00 75,100 ▼ 500 36 9,277,258
13:15:00 75,100 ▼ 500 58 9,277,316
13:15:00 75,100 ▼ 500 23 9,277,222
13:15:00 75,100 ▼ 500 140 9,277,199
13:15:00 75,100 ▼ 500 164 9,277,059
13:15:00 75,100 ▼ 500 13 9,276,895
13:15:00 75,100 ▼ 500 62 9,276,882
13:15:00 75,100 ▼ 500 4 9,276,745
13:15:00 75,100 ▼ 500 75 9,276,820
13:15:00 75,100 ▼ 500 57 9,276,741
13:15:00 75,100 ▼ 500 54 9,276,684
13:15:00 75,100 ▼ 500 20 9,276,630
13:15:00 75,100 ▼ 500 71 9,276,610
13:15:00 75,100 ▼ 500 4 9,276,524
13:15:00 75,100 ▼ 500 15 9,276,539
13:15:00 75,100 ▼ 500 20 9,276,520
13:15:00 75,100 ▼ 500 177 9,276,500
13:15:00 75,100 ▼ 500 15 9,276,323
13:15:00 75,100 ▼ 500 9 9,276,308
13:15:00 75,100 ▼ 500 28 9,276,299
13:15:00 75,100 ▼ 500 49 9,276,271
13:14:59 75,100 ▼ 500 20 9,276,222
13:14:59 75,100 ▼ 500 76 9,276,202
13:14:59 75,100 ▼ 500 22 9,276,126
13:14:59 75,100 ▼ 500 45 9,276,104
13:14:59 75,100 ▼ 500 7 9,276,059
13:14:59 75,100 ▼ 500 28 9,276,052
13:14:59 75,100 ▼ 500 1,148 9,276,024
13:14:59 75,100 ▼ 500 131 9,274,876
13:14:59 75,100 ▼ 500 33 9,274,721
13:14:59 75,100 ▼ 500 24 9,274,745
13:14:59 75,100 ▼ 500 39 9,274,688
13:14:59 75,100 ▼ 500 11 9,274,649
13:14:59 75,100 ▼ 500 14 9,274,638
13:14:59 75,100 ▼ 500 42 9,274,624
13:14:59 75,100 ▼ 500 47 9,274,582
13:14:59 75,100 ▼ 500 78 9,274,535
13:14:59 75,100 ▼ 500 93 9,274,457
13:14:59 75,100 ▼ 500 89 9,274,364
13:14:59 75,100 ▼ 500 135 9,274,275
13:14:59 75,100 ▼ 500 45 9,274,140
13:14:59 75,100 ▼ 500 71 9,274,095
13:14:59 75,100 ▼ 500 25 9,274,024
13:14:59 75,100 ▼ 500 93 9,273,910
13:14:59 75,100 ▼ 500 89 9,273,999
13:14:59 75,100 ▼ 500 72 9,273,814
13:14:59 75,100 ▼ 500 3 9,273,817
13:14:59 75,100 ▼ 500 120 9,273,742
13:14:59 75,100 ▼ 500 7 9,273,622
13:14:59 75,100 ▼ 500 26 9,273,615
13:14:59 75,100 ▼ 500 26 9,273,589
13:14:59 75,100 ▼ 500 14 9,273,563
13:14:59 75,100 ▼ 500 137 9,273,549
13:14:59 75,100 ▼ 500 65 9,273,412
13:14:59 75,100 ▼ 500 107 9,273,347
13:14:59 75,100 ▼ 500 44 9,273,240
13:14:59 75,100 ▼ 500 61 9,273,196
13:14:59 75,100 ▼ 500 38 9,273,135
13:14:59 75,100 ▼ 500 88 9,273,097
13:14:59 75,100 ▼ 500 74 9,273,009
13:14:59 75,100 ▼ 500 9 9,272,935
13:14:59 75,100 ▼ 500 57 9,272,926
13:14:59 75,100 ▼ 500 3 9,272,861
13:14:59 75,100 ▼ 500 8 9,272,869
13:14:59 75,100 ▼ 500 36 9,272,858
13:14:59 75,100 ▼ 500 26 9,272,822
13:14:59 75,100 ▼ 500 8 9,272,796
13:14:59 75,100 ▼ 500 4 9,272,788
13:14:59 75,100 ▼ 500 2 9,272,784
13:14:59 75,100 ▼ 500 13 9,272,759
13:14:59 75,100 ▼ 500 23 9,272,782
13:14:59 75,100 ▼ 500 60 9,272,746
13:14:59 75,100 ▼ 500 12 9,272,686
13:14:59 75,100 ▼ 500 2 9,272,674
13:14:59 75,100 ▼ 500 29 9,272,672
13:14:59 75,100 ▼ 500 28 9,272,643
13:14:59 75,100 ▼ 500 50 9,272,615
13:14:59 75,100 ▼ 500 6 9,272,565
13:14:59 75,100 ▼ 500 74 9,272,559
13:14:59 75,100 ▼ 500 13 9,272,470
13:14:59 75,100 ▼ 500 15 9,272,485
13:14:59 75,100 ▼ 500 35 9,272,457
13:14:59 75,100 ▼ 500 10 9,272,422
13:14:59 75,100 ▼ 500 27 9,272,412
13:14:59 75,100 ▼ 500 79 9,272,385
13:14:59 75,100 ▼ 500 18 9,272,306
13:14:59 75,100 ▼ 500 9 9,272,288
13:14:59 75,100 ▼ 500 104 9,272,279
13:14:59 75,100 ▼ 500 16 9,272,175
13:14:59 75,100 ▼ 500 24 9,272,159
13:14:59 75,100 ▼ 500 4 9,272,135
13:14:59 75,100 ▼ 500 2 9,272,131
13:14:59 75,100 ▼ 500 7 9,272,129
13:14:59 75,100 ▼ 500 15 9,272,122
13:14:59 75,100 ▼ 500 30 9,272,107
13:14:59 75,100 ▼ 500 33 9,272,077
13:14:58 75,100 ▼ 500 5 9,272,044
13:14:57 75,100 ▼ 500 110 9,272,039
13:14:56 75,200 ▼ 400 3 9,271,929
13:14:56 75,200 ▼ 400 4 9,271,926
13:14:56 75,200 ▼ 400 1 9,271,922
13:14:56 75,200 ▼ 400 2 9,271,921
13:14:55 75,200 ▼ 400 63 9,271,919
13:14:54 75,200 ▼ 400 8 9,271,856
13:14:53 75,200 ▼ 400 3 9,271,848
13:14:53 75,100 ▼ 500 3 9,271,845
13:14:53 75,100 ▼ 500 23 9,271,842
13:14:51 75,100 ▼ 500 7 9,271,819
13:14:51 75,200 ▼ 400 2 9,271,812
13:14:51 75,200 ▼ 400 3 9,271,810
13:14:51 75,200 ▼ 400 198 9,271,807
13:14:50 75,100 ▼ 500 1 9,271,609
13:14:50 75,200 ▼ 400 2 9,271,608
13:14:50 75,200 ▼ 400 15 9,271,606
13:14:49 75,200 ▼ 400 2 9,271,591
13:14:49 75,200 ▼ 400 2 9,271,589
13:14:48 75,100 ▼ 500 40 9,271,587
13:14:48 75,200 ▼ 400 1 9,271,547
13:14:48 75,100 ▼ 500 3 9,271,546
13:14:47 75,100 ▼ 500 29 9,271,543
13:14:46 75,200 ▼ 400 100 9,271,514
13:14:46 75,200 ▼ 400 3 9,271,414
13:14:46 75,200 ▼ 400 1 9,271,411
13:14:45 75,200 ▼ 400 1 9,271,410
13:14:44 75,100 ▼ 500 78 9,271,409
13:14:44 75,200 ▼ 400 1 9,271,331
13:14:44 75,200 ▼ 400 2 9,271,330
13:14:43 75,200 ▼ 400 5 9,271,328
13:14:43 75,100 ▼ 500 15 9,271,323
13:14:42 75,200 ▼ 400 4 9,271,308
13:14:41 75,100 ▼ 500 5 9,271,304
13:14:41 75,200 ▼ 400 1 9,271,299
13:14:41 75,200 ▼ 400 21 9,271,298
13:14:41 75,200 ▼ 400 24 9,271,277
13:14:41 75,200 ▼ 400 71 9,271,253
13:14:40 75,100 ▼ 500 144 9,271,182
13:14:38 75,200 ▼ 400 71 9,271,038
13:14:37 75,100 ▼ 500 5 9,270,967
13:14:37 75,200 ▼ 400 3 9,270,962
13:14:37 75,100 ▼ 500 100 9,270,959
13:14:36 75,100 ▼ 500 3 9,270,859
13:14:35 75,100 ▼ 500 4 9,270,856
13:14:35 75,200 ▼ 400 100 9,270,852
13:14:35 75,200 ▼ 400 3 9,270,752
13:14:34 75,200 ▼ 400 3 9,270,749
13:14:34 75,200 ▼ 400 63 9,270,746
13:14:34 75,100 ▼ 500 316 9,270,683
13:14:34 75,100 ▼ 500 29 9,270,367
13:14:34 75,100 ▼ 500 1 9,270,338
13:14:33 75,200 ▼ 400 10 9,270,337
13:14:33 75,100 ▼ 500 15 9,270,327
13:14:32 75,200 ▼ 400 3 9,270,312
13:14:30 75,100 ▼ 500 50 9,270,309
13:14:29 75,100 ▼ 500 3 9,270,259
13:14:29 75,200 ▼ 400 10 9,270,256
13:14:28 75,100 ▼ 500 1 9,270,246
13:14:28 75,200 ▼ 400 3 9,270,245
13:14:27 75,100 ▼ 500 3 9,270,242
13:14:27 75,100 ▼ 500 324 9,270,239
13:14:27 75,200 ▼ 400 4 9,269,915
13:14:26 75,100 ▼ 500 323 9,269,911
13:14:26 75,200 ▼ 400 10 9,269,588
13:14:25 75,100 ▼ 500 51 9,269,578
13:14:25 75,100 ▼ 500 1 9,269,527
13:14:25 75,100 ▼ 500 1 9,269,526
13:14:24 75,100 ▼ 500 20 9,269,525
13:14:24 75,200 ▼ 400 10 9,269,505
13:14:24 75,100 ▼ 500 4 9,269,495
13:14:24 75,200 ▼ 400 1 9,269,491
13:14:23 75,100 ▼ 500 7 9,269,490
13:14:23 75,100 ▼ 500 14 9,269,483
13:14:23 75,100 ▼ 500 1,000 9,269,469
13:14:23 75,200 ▼ 400 42 9,268,469
13:14:23 75,200 ▼ 400 1 9,268,427
13:14:22 75,200 ▼ 400 1 9,268,426
13:14:20 75,100 ▼ 500 2 9,268,425
13:14:19 75,200 ▼ 400 3 9,268,423
13:14:19 75,200 ▼ 400 3 9,268,420
13:14:18 75,100 ▼ 500 10 9,268,417
13:14:18 75,200 ▼ 400 100 9,268,407
13:14:18 75,200 ▼ 400 1 9,268,307
13:14:18 75,100 ▼ 500 455 9,268,306
13:14:17 75,200 ▼ 400 1 9,267,851
13:14:16 75,100 ▼ 500 10 9,267,850
13:14:15 75,200 ▼ 400 1 9,267,840
13:14:15 75,100 ▼ 500 13 9,267,839
13:14:15 75,100 ▼ 500 66 9,267,826
13:14:14 75,200 ▼ 400 1 9,267,760
13:14:14 75,100 ▼ 500 11 9,267,759
13:14:13 75,100 ▼ 500 11 9,267,748
13:14:12 75,200 ▼ 400 5 9,267,737
13:14:11 75,200 ▼ 400 4 9,267,732
13:14:11 75,100 ▼ 500 206 9,267,728
13:14:10 75,200 ▼ 400 1 9,267,522
13:14:09 75,200 ▼ 400 10 9,267,521
13:14:09 75,200 ▼ 400 5 9,267,511
13:14:09 75,200 ▼ 400 1 9,267,506
13:14:08 75,100 ▼ 500 82 9,267,505
13:14:08 75,200 ▼ 400 4 9,267,423
13:14:07 75,200 ▼ 400 1 9,267,419
13:14:07 75,200 ▼ 400 52 9,267,418
13:14:07 75,200 ▼ 400 1