삼성전자
(005930)
코스피 200

전기,전자
액면가 5,000원
   05.17 11:24

1,204,000 (1,230,000)  
[시가/고가/저가] 1,230,000 / 1,230,000 / 1,201,000 
전일비/등락률 ▼ 26,000 (-2.11%) 매도호가/호가잔량 1,204,000 / 176
거래량/전일동시간대비 316,504 /▲ 40,620 매수호가/호가잔량 1,203,000 / 1,342
상한가/하한가 1,414,000 / 1,046,000 총매도/총매수잔량 5,027 / 19,017

삼성전자, 성화와 함께 런던올림픽 마케팅 돌입 연합뉴스 2012.05.17 11:16
캠시스(050110) 상승폭 소폭 확대 +4.01% 인포스탁 2012.05.17 11:13

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

매도잔량 호가 매수잔량
134 1,213,000
37 1,212,000
189 1,211,000
1,810 1,210,000
503 1,209,000
572 1,208,000
148 1,207,000
378 1,206,000
1,080 1,205,000
176 1,204,000
 
1,203,000 1,342
1,202,000 2,220
1,201,000 2,642
1,200,000 9,103
1,199,000 953
1,198,000 457
1,197,000 836
1,196,000 374
1,195,000 927
1,194,000 163
 
총매도잔량 순매수잔량 총매수잔량
5,027 13,990 19,017
시간외잔량 시간외잔량
0 0
 
삼성전자 005930
KOSPI 1,848.59 (+8.06)    FUTURE 244.70 (+2.60)   Basis: 0.07

시간 체결가 전일비 체결량 거래량
11:24:07 1,204,000 ▼ 26,000 1 316,719
11:24:07 1,205,000 ▼ 25,000 2 316,718
11:24:07 1,205,000 ▼ 25,000 1 316,716
11:24:06 1,205,000 ▼ 25,000 2 316,715
11:24:04 1,205,000 ▼ 25,000 5 316,713
11:24:02 1,205,000 ▼ 25,000 6 316,708
11:24:02 1,205,000 ▼ 25,000 1 316,702
11:24:01 1,205,000 ▼ 25,000 15 316,701
11:24:00 1,204,000 ▼ 26,000 1 316,572
11:24:00 1,204,000 ▼ 26,000 114 316,686
11:23:59 1,204,000 ▼ 26,000 10 316,571
11:23:59 1,203,000 ▼ 27,000 3 316,561
11:23:59 1,204,000 ▼ 26,000 1 316,558
11:23:59 1,203,000 ▼ 27,000 1 316,557
11:23:59 1,204,000 ▼ 26,000 9 316,556
11:23:58 1,204,000 ▼ 26,000 43 316,547
11:23:57 1,204,000 ▼ 26,000 1 316,504
11:23:55 1,204,000 ▼ 26,000 3 316,503
11:23:55 1,204,000 ▼ 26,000 10 316,500
11:23:54 1,204,000 ▼ 26,000 8 316,490
11:23:53 1,203,000 ▼ 27,000 3 316,482
11:23:52 1,204,000 ▼ 26,000 9 316,470
11:23:52 1,204,000 ▼ 26,000 9 316,479
11:23:51 1,204,000 ▼ 26,000 3 316,461
11:23:50 1,203,000 ▼ 27,000 5 316,458
11:23:46 1,203,000 ▼ 27,000 1 316,453
11:23:46 1,203,000 ▼ 27,000 1 316,452
11:23:45 1,204,000 ▼ 26,000 2 316,451
11:23:43 1,203,000 ▼ 27,000 1 316,449
11:23:43 1,203,000 ▼ 27,000 5 316,448
11:23:40 1,204,000 ▼ 26,000 10 316,443
11:23:39 1,204,000 ▼ 26,000 3 316,433
11:23:39 1,204,000 ▼ 26,000 17 316,430
11:23:38 1,203,000 ▼ 27,000 17 316,413
11:23:38 1,203,000 ▼ 27,000 3 316,396
11:23:38 1,203,000 ▼ 27,000 3 316,393
11:23:38 1,203,000 ▼ 27,000 1 316,390
11:23:37 1,204,000 ▼ 26,000 6 316,389
11:23:37 1,204,000 ▼ 26,000 2 316,383
11:23:37 1,204,000 ▼ 26,000 21 316,381
11:23:36 1,204,000 ▼ 26,000 1 316,360
11:23:33 1,203,000 ▼ 27,000 4 316,359
11:23:32 1,204,000 ▼ 26,000 3 316,355
11:23:32 1,203,000 ▼ 27,000 15 316,352
11:23:31 1,204,000 ▼ 26,000 15 316,337
11:23:31 1,204,000 ▼ 26,000 4 316,322
11:23:29 1,203,000 ▼ 27,000 1 316,318
11:23:28 1,203,000 ▼ 27,000 3 316,317
11:23:28 1,203,000 ▼ 27,000 4 316,314
11:23:27 1,203,000 ▼ 27,000 4 316,310
11:23:27 1,204,000 ▼ 26,000 1 316,306
11:23:23 1,204,000 ▼ 26,000 4 316,305
11:23:23 1,204,000 ▼ 26,000 2 316,301
11:23:23 1,203,000 ▼ 27,000 13 316,299
11:23:23 1,203,000 ▼ 27,000 1 316,286
11:23:22 1,204,000 ▼ 26,000 10 316,285
11:23:22 1,204,000 ▼ 26,000 100 316,275
11:23:21 1,204,000 ▼ 26,000 3 316,175
11:23:20 1,204,000 ▼ 26,000 2 316,172
11:23:20 1,204,000 ▼ 26,000 3 316,170
11:23:19 1,204,000 ▼ 26,000 30 316,167
11:23:18 1,203,000 ▼ 27,000 2 316,137
11:23:16 1,204,000 ▼ 26,000 9 316,135
11:23:14 1,204,000 ▼ 26,000 10 316,126
11:23:13 1,203,000 ▼ 27,000 2 316,116
11:23:10 1,204,000 ▼ 26,000 5 316,114
11:23:10 1,204,000 ▼ 26,000 10 316,109
11:23:09 1,204,000 ▼ 26,000 1 316,099
11:23:08 1,203,000 ▼ 27,000 1 316,098
11:23:07 1,204,000 ▼ 26,000 2 316,097
11:23:07 1,203,000 ▼ 27,000 7 316,095
11:23:06 1,204,000 ▼ 26,000 2 316,088
11:23:05 1,204,000 ▼ 26,000 1 316,086
11:23:03 1,203,000 ▼ 27,000 1 316,085
11:23:02 1,203,000 ▼ 27,000 1 316,084
11:23:02 1,204,000 ▼ 26,000 1 316,083
11:23:02 1,204,000 ▼ 26,000 1 316,082
11:23:01 1,204,000 ▼ 26,000 1 316,081
11:23:00 1,204,000 ▼ 26,000 1 316,080
11:23:00 1,204,000 ▼ 26,000 4 316,079
11:22:59 1,204,000 ▼ 26,000 2 316,075
11:22:58 1,203,000 ▼ 27,000 4 316,073
11:22:56 1,203,000 ▼ 27,000 3 316,069
11:22:56 1,204,000 ▼ 26,000 10 316,066
11:22:55 1,204,000 ▼ 26,000 7 316,056
11:22:55 1,203,000 ▼ 27,000 5 316,049
11:22:55 1,204,000 ▼ 26,000 5 316,044
11:22:55 1,204,000 ▼ 26,000 8 316,039
11:22:55 1,204,000 ▼ 26,000 3 316,031
11:22:53 1,203,000 ▼ 27,000 1 316,028
11:22:51 1,204,000 ▼ 26,000 2 316,027
11:22:51 1,204,000 ▼ 26,000 9 316,025
11:22:47 1,204,000 ▼ 26,000 7 316,016
11:22:47 1,204,000 ▼ 26,000 45 316,007
11:22:47 1,204,000 ▼ 26,000 2 316,009
11:22:46 1,204,000 ▼ 26,000 1 315,962
11:22:45 1,203,000 ▼ 27,000 1 315,960
11:22:45 1,203,000 ▼ 27,000 1 315,961
11:22:45 1,203,000 ▼ 27,000 1 315,959
11:22:44 1,204,000 ▼ 26,000 10 315,924
11:22:44 1,204,000 ▼ 26,000 34 315,958
11:22:43 1,204,000 ▼ 26,000 5 315,914
11:22:43 1,203,000 ▼ 27,000 3 315,909
11:22:42 1,203,000 ▼ 27,000 1 315,906
11:22:41 1,204,000 ▼ 26,000 9 315,905
11:22:41 1,204,000 ▼ 26,000 1 315,896
11:22:41 1,204,000 ▼ 26,000 10 315,895
11:22:41 1,204,000 ▼ 26,000 2 315,885
11:22:40 1,204,000 ▼ 26,000 9 315,883
11:22:39 1,204,000 ▼ 26,000 1 315,874
11:22:38 1,203,000 ▼ 27,000 1 315,873
11:22:37 1,204,000 ▼ 26,000 3 315,872
11:22:36 1,204,000 ▼ 26,000 1 315,869
11:22:33 1,204,000 ▼ 26,000 5 315,868
11:22:32 1,203,000 ▼ 27,000 1 315,863
11:22:30 1,203,000 ▼ 27,000 5 315,862
11:22:28 1,203,000 ▼ 27,000 2 315,857
11:22:27 1,204,000 ▼ 26,000 3 315,855
11:22:26 1,204,000 ▼ 26,000 1 315,852
11:22:24 1,204,000 ▼ 26,000 1 315,847
11:22:24 1,203,000 ▼ 27,000 4 315,851
11:22:23 1,204,000 ▼ 26,000 6 315,846
11:22:22 1,203,000 ▼ 27,000 2 315,840
11:22:22 1,204,000 ▼ 26,000 8 315,838
11:22:20 1,203,000 ▼ 27,000 3 315,830
11:22:18 1,204,000 ▼ 26,000 1 315,827
11:22:16 1,204,000 ▼ 26,000 10 315,826
11:22:16 1,204,000 ▼ 26,000 10 315,816
11:22:12 1,204,000 ▼ 26,000 3 315,806
11:22:12 1,204,000 ▼ 26,000 7 315,803
11:22:11 1,203,000 ▼ 27,000 1 315,796
11:22:09 1,203,000 ▼ 27,000 3 315,795
11:22:09 1,204,000 ▼ 26,000 1 315,792
11:22:06 1,204,000 ▼ 26,000 22 315,791
11:22:04 1,203,000 ▼ 27,000 2 315,769
11:22:04 1,203,000 ▼ 27,000 13 315,767
11:22:03 1,203,000 ▼ 27,000 118 315,754
11:22:03 1,204,000 ▼ 26,000 5 315,636
11:22:00 1,204,000 ▼ 26,000 10 315,631
11:21:59 1,203,000 ▼ 27,000 45 315,621
11:21:58 1,204,000 ▼ 26,000 2 315,576
11:21:57 1,204,000 ▼ 26,000 8 315,574
11:21:56 1,204,000 ▼ 26,000 1 315,566
11:21:54 1,204,000 ▼ 26,000 442 315,565
11:21:54 1,203,000 ▼ 27,000 6 315,123
11:21:54 1,204,000 ▼ 26,000 1 315,117
11:21:53 1,204,000 ▼ 26,000 2 315,116
11:21:53 1,203,000 ▼ 27,000 3 315,114
11:21:52 1,204,000 ▼ 26,000 1 315,111
11:21:52 1,204,000 ▼ 26,000 10 315,107
11:21:52 1,204,000 ▼ 26,000 3 315,110
11:21:52 1,204,000 ▼ 26,000 2 315,097
11:21:51 1,204,000 ▼ 26,000 13 315,095
11:21:49 1,204,000 ▼ 26,000 1 315,082
11:21:49 1,204,000 ▼ 26,000 1 315,081
11:21:49 1,204,000 ▼ 26,000 28 315,080
11:21:48 1,204,000 ▼ 26,000 1 315,052
11:21:48 1,204,000 ▼ 26,000 1 315,046
11:21:48 1,204,000 ▼ 26,000 5 315,051
11:21:48 1,204,000 ▼ 26,000 1 315,045
11:21:47 1,204,000 ▼ 26,000 289 315,044
11:21:47 1,204,000 ▼ 26,000 6 314,755
11:21:46 1,204,000 ▼ 26,000 2 314,749
11:21:46 1,204,000 ▼ 26,000 5 314,747
11:21:44 1,204,000 ▼ 26,000 11 314,742
11:21:43 1,204,000 ▼ 26,000 2 314,731
11:21:43 1,205,000 ▼ 25,000 50 314,729
11:21:42 1,204,000 ▼ 26,000 4 314,679
11:21:40 1,204,000 ▼ 26,000 40 314,675
11:21:40 1,205,000 ▼ 25,000 14 314,635
11:21:39 1,204,000 ▼ 26,000 6 314,621
11:21:39 1,205,000 ▼ 25,000 1 314,615
11:21:38 1,204,000 ▼ 26,000 3 314,614
11:21:37 1,204,000 ▼ 26,000 20 314,611
11:21:36 1,204,000 ▼ 26,000 37 314,591
11:21:36 1,205,000 ▼ 25,000 3 314,554
11:21:35 1,205,000 ▼ 25,000 4 314,551
11:21:34 1,204,000 ▼ 26,000 10 314,547
11:21:31 1,204,000 ▼ 26,000 7 314,537
11:21:29 1,204,000 ▼ 26,000 80 314,530
11:21:29 1,205,000 ▼ 25,000 1 314,450
11:21:29 1,204,000 ▼ 26,000 1 314,449
11:21:29 1,204,000 ▼ 26,000 7 314,448
11:21:25 1,205,000 ▼ 25,000 9 314,441
11:21:22 1,205,000 ▼ 25,000 1 314,432
11:21:21 1,204,000 ▼ 26,000 4 314,431
11:21:20 1,205,000 ▼ 25,000 1 314,427
11:21:19 1,204,000 ▼ 26,000 31 314,426
11:21:18 1,205,000 ▼ 25,000 1 314,395
11:21:15 1,205,000 ▼ 25,000 2 314,394
11:21:15 1,205,000 ▼ 25,000 1 314,392
11:21:14 1,205,000 ▼ 25,000 1 314,391
11:21:14 1,205,000 ▼ 25,000 43 314,390
11:21:13 1,206,000 ▼ 24,000 2 314,347
11:21:12 1,206,000 ▼ 24,000 43 314,345
11:21:12 1,205,000 ▼ 25,000 1 314,302
11:21:11 1,205,000 ▼ 25,000 7 314,301
11:21:11 1,205,000 ▼ 25,000 35 314,294
11:21:10 1,205,000 ▼ 25,000 200 314,259
11:21:08 1,205,000 ▼ 25,000 5 314,059
11:21:08 1,206,000 ▼ 24,000 19 314,054
11:21:08 1,206,000 ▼ 24,000 4 314,035
11:21:06 1,205,000 ▼ 25,000 13 314,031
11:21:04 1,205,000 ▼ 25,000 6 314,018
11:21:04 1,205,000 ▼ 25,000 1 314,012
11:21:03 1,205,000 ▼ 25,000 139 314,011
11:21:02 1,204,000 ▼ 26,000 2 313,869
11:21:02 1,205,000 ▼ 25,000 3 313,872
11:21:02 1,204,000 ▼ 26,000 1 313,867
11:21:02 1,205,000 ▼ 25,000 3 313,866
11:21:00 1,205,000 ▼ 25,000 15 313,863
11:20:59 1,205,000 ▼ 25,000 8 313,848
11:20:54 1,204,000 ▼ 26,000 1 313,840
11:20:53 1,205,000 ▼ 25,000 1 313,839
11:20:51 1,205,000 ▼ 25,000 1 313,838
11:20:50 1,205,000 ▼ 25,000 9 313,837
11:20:49 1,204,000 ▼ 26,000 3 313,828
11:20:49 1,204,000 ▼ 26,000 3 313,825
11:20:48 1,205,000 ▼ 25,000 10 313,822
11:20:46 1,205,000 ▼ 25,000 10 313,812
11:20:44 1,205,000 ▼ 25,000 6 313,802
11:20:43 1,204,000 ▼ 26,000 11 313,796
11:20:42 1,205,000 ▼ 25,000 7 313,785
11:20:42 1,205,000 ▼ 25,000 10 313,778
11:20:40 1,205,000 ▼ 25,000 1 313,768
11:20:40 1,205,000 ▼ 25,000 1 313,767
11:20:40 1,205,000 ▼ 25,000 2 313,766
11:20:39 1,205,000 ▼ 25,000 202 313,764
11:20:39 1,204,000 ▼ 26,000 5 313,562
11:20:38 1,205,000 ▼ 25,000 10 313,557
11:20:38 1,205,000 ▼ 25,000 4 313,547
11:20:36 1,205,000 ▼ 25,000 10 313,543
11:20:35 1,205,000 ▼ 25,000 1 313,533
11:20:35 1,205,000 ▼ 25,000 2 313,532
11:20:35 1,205,000 ▼ 25,000 21 313,530
11:20:34 1,205,000 ▼ 25,000 3 313,509
11:20:34 1,205,000 ▼ 25,000 3 313,509


 

    ID찾기 │ 회원가입 │ 서비스신청

 
05.17 11:24    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률