삼성전자
(005930)
코스피 200
전기,전자
액면가 5,000원
  09.30 15:59

1,598,000 (1,600,000)   [시가/고가/저가] 1,590,000 / 1,615,000 / 1,585,000 
전일비/등락률 ▼ 2,000 (-0.13%) 매도호가/호가잔량 1,599,000 / 23
거래량/전일동시간대비 230,613 /▲ 2,975 매수호가/호가잔량 1,598,000 / 889
상한가/하한가 2,080,000 / 1,120,000 총매도/총매수잔량 15,724 / 14,498

매도잔량 호가 매수잔량
889 1,608,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
868 1,607,000
899 1,606,000
736 1,605,000
525 1,604,000
538 1,603,000
571 1,602,000
526 1,601,000
10,149 1,600,000
23 1,599,000
 
1,598,000 889
1,597,000 142
1,596,000 913
1,595,000 1,121
1,594,000 1,404
1,593,000 541
1,592,000 1,241
1,591,000 1,912
1,590,000 4,801
1,589,000 1,534
 
총매도잔량 순매수잔량 총매수잔량
15,724 -1,226 14,498
시간외잔량 시간외잔량
26 0
 
삼성전자 005930
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,043.63 (-25.09)    FUTURE 258.20 (-2.85)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:59:38 1,598,000 ▼ 2,000 3 230,613
15:59:33 1,598,000 ▼ 2,000 6 230,610
15:46:21 1,598,000 ▼ 2,000 1 230,604
15:45:10 1,598,000 ▼ 2,000 1 230,603
15:44:05 1,598,000 ▼ 2,000 1 230,602
15:40:08 1,598,000 ▼ 2,000 33 230,601
15:40:00 1,598,000 ▼ 2,000 67 230,568
15:30:20 1,598,000 ▼ 2,000 31,331 230,501
15:19:59 1,600,000  0 4 199,170
15:19:58 1,599,000 ▼ 1,000 1 199,166
15:19:58 1,600,000  0 19 199,165
15:19:57 1,600,000  0 26 199,146
15:19:53 1,599,000 ▼ 1,000 6 199,120
15:19:53 1,599,000 ▼ 1,000 3 199,114
15:19:53 1,599,000 ▼ 1,000 4 199,111
15:19:53 1,600,000  0 7 199,107
15:19:50 1,600,000  0 5 199,100
15:19:42 1,600,000  0 7 199,095
15:19:42 1,599,000 ▼ 1,000 1 199,088
15:19:42 1,600,000  0 1 199,087
15:19:41 1,600,000  0 1 199,086
15:19:41 1,600,000  0 1 199,085
15:19:41 1,600,000  0 1 199,084
15:19:40 1,599,000 ▼ 1,000 3 199,083
15:19:40 1,600,000  0 7 199,080
15:19:39 1,600,000  0 5 199,073
15:19:34 1,599,000 ▼ 1,000 4 199,068
15:19:32 1,599,000 ▼ 1,000 10 199,064
15:19:27 1,599,000 ▼ 1,000 6 199,054
15:19:24 1,600,000  0 18 199,048
15:19:23 1,600,000  0 1 199,030
15:19:21 1,599,000 ▼ 1,000 1 199,029
15:19:21 1,599,000 ▼ 1,000 2 199,028
15:19:21 1,599,000 ▼ 1,000 3 199,026
15:19:20 1,600,000  0 3 199,023
15:19:13 1,600,000  0 1 199,020
15:19:11 1,600,000  0 71 199,019
15:19:09 1,599,000 ▼ 1,000 100 198,948
15:19:09 1,600,000  0 67 198,848
15:19:09 1,599,000 ▼ 1,000 1 198,781
15:19:06 1,599,000 ▼ 1,000 4 198,780
15:19:05 1,600,000  0 7 198,776
15:19:03 1,600,000  0 5 198,769
15:19:03 1,600,000  0 1 198,764
15:19:03 1,599,000 ▼ 1,000 1 198,763
15:19:01 1,600,000  0 1 198,762
15:19:00 1,600,000  0 2 198,761
15:19:00 1,600,000  0 19 198,759
15:19:00 1,600,000  0 1 198,740
15:19:00 1,600,000  0 9 198,739
15:18:58 1,599,000 ▼ 1,000 4 198,730
15:18:58 1,599,000 ▼ 1,000 1 198,726
15:18:56 1,600,000  0 6 198,725
15:18:55 1,600,000  0 6 198,719
15:18:55 1,600,000  0 4 198,713
15:18:55 1,600,000  0 2 198,709
15:18:55 1,600,000  0 65 198,707
15:18:54 1,600,000  0 1 198,642
15:18:51 1,600,000  0 4 198,641
15:18:51 1,600,000  0 2 198,637
15:18:51 1,600,000  0 9 198,635
15:18:47 1,600,000  0 6 198,626
15:18:46 1,600,000  0 5 198,620
15:18:45 1,600,000  0 5 198,615
15:18:45 1,599,000 ▼ 1,000 1 198,610
15:18:41 1,600,000  0 11 198,609
15:18:40 1,600,000  0 1 198,598
15:18:39 1,600,000  0 2 198,597
15:18:35 1,599,000 ▼ 1,000 1 198,595
15:18:30 1,600,000  0 1 198,594
15:18:30 1,600,000  0 5 198,593
15:18:30 1,600,000  0 4 198,588
15:18:30 1,600,000  0 1 198,584
15:18:30 1,599,000 ▼ 1,000 15 198,583
15:18:30 1,600,000  0 1 198,568
15:18:30 1,600,000  0 1 198,567
15:18:30 1,599,000 ▼ 1,000 1 198,566
15:18:29 1,600,000  0 32 198,565
15:18:27 1,600,000  0 4 198,533
15:18:25 1,600,000  0 1 198,529
15:18:19 1,600,000  0 1 198,528
15:18:14 1,599,000 ▼ 1,000 1 198,527
15:18:14 1,600,000  0 4 198,526
15:18:12 1,600,000  0 1 198,522
15:18:12 1,600,000  0 1 198,521
15:18:11 1,600,000  0 2 198,520
15:18:09 1,600,000  0 3 198,518
15:18:09 1,600,000  0 20 198,515
15:18:08 1,599,000 ▼ 1,000 2 198,495
15:18:05 1,600,000  0 3 198,493
15:18:04 1,599,000 ▼ 1,000 1 198,490
15:18:01 1,600,000  0 3 198,489
15:18:01 1,600,000  0 6 198,486
15:18:01 1,600,000  0 2 198,480
15:18:01 1,600,000  0 1 198,478
15:18:01 1,600,000  0 1 198,477
15:18:00 1,600,000  0 4 198,476
15:18:00 1,600,000  0 5 198,472
15:18:00 1,599,000 ▼ 1,000 1 198,467
15:18:00 1,600,000  0 1 198,466
15:18:00 1,600,000  0 7 198,465
15:18:00 1,599,000 ▼ 1,000 1 198,458
15:18:00 1,600,000  0 6 198,457
15:18:00 1,599,000 ▼ 1,000 1 198,451
15:18:00 1,600,000  0 1 198,450
15:18:00 1,599,000 ▼ 1,000 1 198,449
15:18:00 1,600,000  0 5 198,448
15:18:00 1,599,000 ▼ 1,000 9 198,443
15:18:00 1,600,000  0 1 198,434
15:18:00 1,600,000  0 8 198,433
15:18:00 1,599,000 ▼ 1,000 2 198,425
15:17:58 1,600,000  0 1 198,423
15:17:57 1,600,000  0 1 198,422
15:17:57 1,599,000 ▼ 1,000 7 198,421
15:17:54 1,600,000  0 12 198,414
15:17:51 1,600,000  0 1 198,402
15:17:51 1,600,000  0 1 198,401
15:17:50 1,599,000 ▼ 1,000 1 198,400
15:17:50 1,599,000 ▼ 1,000 4 198,399
15:17:50 1,600,000  0 7 198,395
15:17:48 1,600,000  0 6 198,388
15:17:48 1,600,000  0 6 198,382
15:17:45 1,600,000  0 2 198,376
15:17:45 1,600,000  0 1 198,374
15:17:45 1,599,000 ▼ 1,000 18 198,373
15:17:42 1,600,000  0 11 198,355
15:17:42 1,599,000 ▼ 1,000 1 198,344
15:17:42 1,600,000  0 1 198,343
15:17:42 1,599,000 ▼ 1,000 9 198,342
15:17:41 1,599,000 ▼ 1,000 4 198,333
15:17:40 1,599,000 ▼ 1,000 9 198,329
15:17:39 1,600,000  0 1 198,320
15:17:39 1,599,000 ▼ 1,000 6 198,319
15:17:38 1,599,000 ▼ 1,000 1 198,313
15:17:38 1,599,000 ▼ 1,000 1 198,312
15:17:38 1,598,000 ▼ 2,000 2 198,311
15:17:37 1,599,000 ▼ 1,000 7 198,309
15:17:37 1,599,000 ▼ 1,000 7 198,302
15:17:34 1,599,000 ▼ 1,000 7 198,295
15:17:32 1,599,000 ▼ 1,000 1 198,288
15:17:32 1,598,000 ▼ 2,000 2 198,287
15:17:32 1,598,000 ▼ 2,000 1 198,285
15:17:30 1,599,000 ▼ 1,000 1 198,284
15:17:30 1,599,000 ▼ 1,000 2 198,283
15:17:30 1,599,000 ▼ 1,000 1 198,281
15:17:30 1,599,000 ▼ 1,000 1 198,280
15:17:30 1,599,000 ▼ 1,000 1 198,279
15:17:30 1,599,000 ▼ 1,000 11 198,278
15:17:30 1,599,000 ▼ 1,000 6 198,267
15:17:29 1,599,000 ▼ 1,000 2 198,261
15:17:29 1,599,000 ▼ 1,000 1 198,259
15:17:29 1,599,000 ▼ 1,000 100 198,258
15:17:29 1,599,000 ▼ 1,000 9 198,158
15:17:27 1,599,000 ▼ 1,000 8 198,149
15:17:27 1,599,000 ▼ 1,000 1 198,141
15:17:26 1,599,000 ▼ 1,000 5 198,140
15:17:24 1,599,000 ▼ 1,000 3 198,135
15:17:24 1,599,000 ▼ 1,000 1 198,132
15:17:24 1,599,000 ▼ 1,000 48 198,131
15:17:22 1,599,000 ▼ 1,000 3 198,083
15:17:21 1,598,000 ▼ 2,000 1 198,080
15:17:21 1,599,000 ▼ 1,000 1 198,079
15:17:20 1,599,000 ▼ 1,000 4 198,078
15:17:20 1,599,000 ▼ 1,000 1 198,074
15:17:20 1,599,000 ▼ 1,000 3 198,073
15:17:19 1,599,000 ▼ 1,000 1 198,070
15:17:19 1,599,000 ▼ 1,000 1 198,069
15:17:17 1,599,000 ▼ 1,000 2 198,068
15:17:16 1,599,000 ▼ 1,000 4 198,066
15:17:16 1,599,000 ▼ 1,000 8 198,062
15:17:16 1,599,000 ▼ 1,000 19 198,054
15:17:14 1,599,000 ▼ 1,000 20 198,035
15:17:14 1,599,000 ▼ 1,000 30 198,015
15:17:14 1,599,000 ▼ 1,000 1 197,985
15:17:14 1,599,000 ▼ 1,000 7 197,984
15:17:13 1,599,000 ▼ 1,000 15 197,977
15:17:13 1,599,000 ▼ 1,000 88 197,962
15:17:10 1,599,000 ▼ 1,000 1 197,874
15:17:09 1,598,000 ▼ 2,000 2 197,873
15:17:09 1,599,000 ▼ 1,000 19 197,871
15:17:09 1,598,000 ▼ 2,000 1 197,852
15:17:08 1,598,000 ▼ 2,000 3 197,851
15:17:06 1,599,000 ▼ 1,000 8 197,848
15:17:04 1,598,000 ▼ 2,000 5 197,840
15:17:03 1,599,000 ▼ 1,000 2 197,835
15:17:03 1,599,000 ▼ 1,000 1 197,833
15:17:03 1,599,000 ▼ 1,000 4 197,832
15:17:02 1,599,000 ▼ 1,000 1 197,828
15:17:02 1,599,000 ▼ 1,000 2 197,827
15:17:02 1,599,000 ▼ 1,000 4 197,825
15:17:02 1,599,000 ▼ 1,000 2 197,821
15:17:02 1,599,000 ▼ 1,000 3 197,819
15:17:02 1,598,000 ▼ 2,000 1 197,816
15:17:01 1,598,000 ▼ 2,000 2 197,815
15:17:01 1,599,000 ▼ 1,000 1 197,813
15:17:01 1,598,000 ▼ 2,000 1 197,812
15:17:01 1,599,000 ▼ 1,000 6 197,811
15:17:01 1,598,000 ▼ 2,000 1 197,805
15:17:01 1,599,000 ▼ 1,000 2 197,804
15:17:01 1,599,000 ▼ 1,000 4 197,802
15:17:01 1,599,000 ▼ 1,000 1 197,798
15:17:01 1,599,000 ▼ 1,000 3 197,797
15:17:01 1,599,000 ▼ 1,000 11 197,794
15:17:00 1,599,000 ▼ 1,000 1 197,783
15:17:00 1,598,000 ▼ 2,000 1 197,782
15:17:00 1,599,000 ▼ 1,000 1 197,781
15:17:00 1,599,000 ▼ 1,000 2 197,780
15:17:00 1,599,000 ▼ 1,000 12 197,778
15:17:00 1,599,000 ▼ 1,000 1 197,766
15:17:00 1,599,000 ▼ 1,000 3 197,765
15:17:00 1,599,000 ▼ 1,000 7 197,762
15:17:00 1,599,000 ▼ 1,000 13 197,755
15:17:00 1,599,000 ▼ 1,000 1 197,742
15:17:00 1,599,000 ▼ 1,000 1 197,741
15:17:00 1,599,000 ▼ 1,000 1 197,740
15:17:00 1,599,000 ▼ 1,000 1 197,739
15:17:00 1,599,000 ▼ 1,000 1 197,738
15:17:00 1,599,000 ▼ 1,000 1 197,737
15:17:00 1,599,000 ▼ 1,000 1 197,736
15:17:00 1,599,000 ▼ 1,000 10 197,735
15:17:00 1,599,000 ▼ 1,000 10 197,725
15:17:00 1,598,000 ▼ 2,000 3 197,715
15:17:00 1,599,000 ▼ 1,000 8 197,712
15:16:59 1,599,000 ▼ 1,000 4 197,704
15:16:59 1,599,000 ▼ 1,000 1 197,700
15:16:59 1,599,000 ▼ 1,000 2 197,699
15:16:58 1,599,000 ▼ 1,000 1 197,697
15:16:58 1,599,000 ▼ 1,000 2 197,696
15:16:58 1,598,000 ▼ 2,000 3 197,694
15:16:58 1,599,000 ▼ 1,000 2 197,691
15:16:57 1,599,000 ▼ 1,000 3 197,689
15:16:57 1,599,000 ▼ 1,000 1 197,686
15:16:56 1,599,000 ▼ 1,000 1 197,685
15:16:55 1,598,000 ▼ 2,000 1 197,684
15:16:55 1,599,000 ▼ 1,000 1 197,683
15:16:54 1,599,000 ▼ 1,000 8 197,682
15:16:54 1,599,000 ▼ 1,000 40 197,674
15:16:52 1,599,000 ▼ 1,000 7 197,634
15:16:49 1,598,000 ▼ 2,000 1 197,627
15:16:49 1,598,000 ▼ 2,000 1 197,626
15:16:48 1,598,000 ▼ 2,000 1 197,625
15:16:48 1,599,000 ▼ 1,000 1 197,624
15:16:48 1,599,000 ▼ 1,000 1 197,623
15:16:48 1,599,000 ▼ 1,000 1 197,622
15:16:48 1,599,000 ▼ 1,000 1 197,621
15:16:48 1,599,000 ▼ 1,000 1 197,620
15:16:48 1,599,000 ▼ 1,000 1 197,619
15:16:47 1,599,000 ▼ 1,000 1 197,618
15:16:47 1,598,000 ▼ 2,000 2 197,617
15:16:47 1,598,000 ▼ 2,000 1 197,615
15:16:46 1,599,000 ▼ 1,000 1 197,614
15:16:46 1,599,000 ▼ 1,000 1 197,613
15:16:46 1,599,000 ▼ 1,000 2 197,612
15:16:45 1,599,000 ▼ 1,000 2 197,610
15:16:45 1,599,000 ▼ 1,000 1 197,608
15:16:45 1,598,000 ▼ 2,000 10 197,607
15:16:45 1,599,000 ▼ 1,000 1 197,597
15:16:44 1,599,000 ▼ 1,000 1 197,596
15:16:44 1,599,000 ▼ 1,000 1 197,595
15:16:43 1,599,000 ▼ 1,000 7 197,594
15:16:43 1,599,000 ▼ 1,000 10 197,587
15:16:42 1,599,000 ▼ 1,000 8 197,577
15:16:41 1,599,000 ▼ 1,000 1 197,569
15:16:41 1,599,000 ▼ 1,000 1 197,568
15:16:40 1,599,000 ▼ 1,000 3 197,567
15:16:39 1,599,000 ▼ 1,000 5 197,564
15:16:38 1,599,000 ▼ 1,000 68 197,559
15:16:34 1,599,000 ▼ 1,000 7 197,491
15:16:32 1,599,000 ▼ 1,000 9 197,484
15:16:32 1,598,000 ▼ 2,000 2 197,475
15:16:32 1,598,000 ▼ 2,000 1 197,473
15:16:32 1,598,000 ▼ 2,000 2 197,472
15:16:31 1,598,000 ▼ 2,000 1 197,470
15:16:31 1,599,000 ▼ 1,000 3 197,469
15:16:31 1,599,000 ▼ 1,000 2 197,466
15:16:31 1,598,000 ▼ 2,000 5 197,464
15:16:30 1,599,000 ▼ 1,000 1 197,459
15:16:29 1,599,000 ▼ 1,000 7 197,458
15:16:28 1,599,000 ▼ 1,000 1 197,451
15:16:27 1,598,000 ▼ 2,000 1 197,450
15:16:27 1,599,000 ▼ 1,000 1 197,449
15:16:26 1,599,000 ▼ 1,000 10 197,448
15:16:26 1,598,000 ▼ 2,000 5 197,438
15:16:25 1,598,000 ▼ 2,000 1 197,433
15:16:25 1,598,000 ▼ 2,000 3 197,432
15:16:25 1,599,000 ▼ 1,000 7 197,429
15:16:24 1,599,000 ▼ 1,000 8 197,422
15:16:23 1,599,000 ▼ 1,000 1 197,414
15:16:22 1,599,000 ▼ 1,000 1 197,413
15:16:18 1,599,000 ▼ 1,000 1 197,412
15:16:17 1,599,000 ▼ 1,000 4 197,411
15:16:16 1,598,000 ▼ 2,000 6 197,407
15:16:15 1,599,000 ▼ 1,000 1 197,401
15:16:15 1,599,000 ▼ 1,000 1 197,400
15:16:15 1,599,000 ▼ 1,000 1 197,399
15:16:14 1,599,000 ▼ 1,000 7 197,398
15:16:13 1,599,000 ▼ 1,000 1 197,391
15:16:13 1,598,000 ▼ 2,000 1 197,390
15:16:09 1,598,000 ▼ 2,000 1 197,389
15:16:09 1,599,000 ▼ 1,000 15 197,388
15:16:08 1,599,000 ▼ 1,000 10 197,373
15:16:07 1,599,000 ▼ 1,000 7 197,363
15:16:06 1,599,000 ▼ 1,000 3 197,356
15:16:06 1,599,000 ▼ 1,000 1 197,353
15:16:06 1,599,000 ▼ 1,000 7 197,352
15:16:05 1,599,000 ▼ 1,000 7 197,345
15:16:04 1,598,000 ▼ 2,000 1 197,338
15:16:02 1,599,000 ▼ 1,000 1 197,337
15:16:01 1,598,000 ▼ 2,000 1 197,336
15:16:01 1,599,000 ▼ 1,000 1 197,335
15:16:01 1,598,000 ▼ 2,000 2 197,334
15:16:01 1,599,000 ▼ 1,000 6 197,332
15:16:00 1,598,000 ▼ 2,000 1 197,326
15:16:00 1,598,000 ▼ 2,000 1 197,325
15:16:00 1,599,000 ▼ 1,000 1 197,324
15:16:00 1,598,000 ▼ 2,000 2 197,323
15:15:59 1,599,000 ▼ 1,000 1 197,321
15:15:56 1,599,000 ▼ 1,000 7 197,320
15:15:54 1,599,000 ▼ 1,000 37 197,313
15:15:53 1,599,000 ▼ 1,000 1 197,276
15:15:53 1,598,000 ▼ 2,000 1 197,275
15:15:52 1,599,000 ▼ 1,000 7 197,274
15:15:51 1,599,000 ▼ 1,000 10 197,267
15:15:49 1,598,000 ▼ 2,000 5 197,257
15:15:48 1,599,000 ▼ 1,000 1 197,252
15:15:48 1,599,000 ▼ 1,000 8 197,251
15:15:48 1,599,000 ▼ 1,000 8 197,243
15:15:46 1,599,000 ▼ 1,000 1 197,235
15:15:45 1,599,000 ▼ 1,000 1 197,234
15:15:44 1,599,000 ▼ 1,000 2 197,233
15:15:44 1,598,000 ▼ 2,000 10 197,231
15:15:44 1,599,000 ▼ 1,000 7 197,221
15:15:43 1,598,000 ▼ 2,000 3 197,214
15:15:41 1,599,000 ▼ 1,000 1 197,211
15:15:40 1,599,000 ▼ 1,000 20 197,210
15:15:40 1,599,000 ▼ 1,000 80 197,190
15:15:40 1,599,000 ▼ 1,000 2 197,110
15:15:39 1,599,000 ▼ 1,000 1 197,108
15:15:37 1,599,000 ▼ 1,000 9 197,107
15:15:37 1,598,000 ▼ 2,000 1 197,098
15:15:36 1,599,000 ▼ 1,000 1 197,097
15:15:36 1,599,000 ▼ 1,000 7 197,096
15:15:34 1,599,000 ▼ 1,000 10 197,089
15:15:33 1,598,000 ▼ 2,000 1 197,079
15:15:32 1,599,000 ▼ 1,000 19 197,078
15:15:30 1,599,000 ▼ 1,000 7 197,059
15:15:30 1,599,000 ▼ 1,000 8 197,052
15:15:28 1,599,000 ▼ 1,000 1 197,044
15:15:28 1,599,000 ▼ 1,000 2 197,043
15:15:28 1,599,000 ▼ 1,000 1 197,041
15:15:27 1,598,000 ▼ 2,000 10 197,040
15:15:24 1,599,000 ▼ 1,000 12 197,030
15:15:22 1,599,000 ▼ 1,000 7 197,018
15:15:22 1,599,000 ▼ 1,000 2 197,011
15:15:19 1,598,000 ▼ 2,000 5 197,009
15:15:18 1,599,000 ▼ 1,000 2 197,004
15:15:18 1,599,000 ▼ 1,000 4 197,002
15:15:18 1,599,000 ▼ 1,000 1 196,998
15:15:17 1,599,000 ▼ 1,000 10 196,997
15:15:14 1,599,000 ▼ 1,000 6 196,987
15:15:14 1,599,000 ▼ 1,000 2 196,981
15:15:14 1,599,000 ▼ 1,000 1 196,979
15:15:12 1,599,000 ▼ 1,000 8 196,978
15:15:09 1,599,000 ▼ 1,000 62 196,970
15:15:09 1,598,000 ▼ 2,000 1 196,908
15:15:09 1,599,000 ▼ 1,000 1 196,907
15:15:08 1,599,000 ▼ 1,000 166 196,906
15:15:08 1,598,000 ▼ 2,000 2 196,740
15:15:08 1,598,000 ▼ 2,000 2 196,738
15:15:07 1,598,000 ▼ 2,000 1 196,736
15:15:05 1,599,000 ▼ 1,000 1 196,735
15:15:05 1,598,000 ▼ 2,000 9 196,734
15:15:04 1,598,000 ▼ 2,000 1 196,725
15:15:04 1,598,000 ▼ 2,000 2 196,724
15:15:02 1,599,000 ▼ 1,000 1 196,722
15:15:01 1,599,000 ▼ 1,000 1 196,721
15:15:01 1,599,000 ▼ 1,000 2 196,720
15:15:01 1,598,000 ▼ 2,000 3 196,718
15:15:01 1,598,000 ▼ 2,000 2 196,715
15:15:00 1,598,000 ▼ 2,000 9 196,713
15:15:00 1,599,000 ▼ 1,000 10 196,704
15:15:00 1,598,000 ▼ 2,000 2 196,694
15:15:00 1,598,000 ▼ 2,000 8 196,692
15:14:59 1,599,000 ▼ 1,000 7 196,684
15:14:58 1,599,000 ▼ 1,000 5 196,677
15:14:57 1,598,000 ▼ 2,000 25 196,672
15:14:56 1,599,000 ▼ 1,000 1 196,647
15:14:54 1,599,000 ▼ 1,000 6 196,646
15:14:54 1,599,000 ▼ 1,000 27 196,640
15:14:52 1,598,000 ▼ 2,000 7 196,613
15:14:52 1,598,000 ▼ 2,000 16 196,606
15:14:50 1,598,000 ▼ 2,000 6 196,590
15:14:50 1,599,000 ▼ 1,000 1 196,584
15:14:48 1,598,000 ▼ 2,000 2 196,583
15:14:47 1,599,000 ▼ 1,000 8 196,581
15:14:46 1,598,000 ▼ 2,000 6 196,573
15:14:43 1,598,000 ▼ 2,000 10 196,567
15:14:42 1,599,000 ▼ 1,000 1 196,557
15:14:42 1,599,000 ▼ 1,000 1 196,556
15:14:42 1,599,000 ▼ 1,000 10 196,555
15:14:42 1,598,000 ▼ 2,000 1 196,545
15:14:39 1,599,000 ▼ 1,000 6 196,544
15:14:38 1,598,000 ▼ 2,000 1 196,538
15:14:37 1,599,000 ▼ 1,000 7 196,537
15:14:36 1,599,000 ▼ 1,000 8 196,530
15:14:34 1,598,000 ▼ 2,000 7 196,522
15:14:31 1,598,000 ▼ 2,000 17 196,515
15:14:29 1,599,000 ▼ 1,000 3 196,498
15:14:28 1,599,000 ▼ 1,000 2 196,495
15:14:27 1,599,000 ▼ 1,000 1 196,493
15:14:27 1,599,000 ▼ 1,000 1 196,492
15:14:26 1,599,000 ▼ 1,000 27 196,491
15:14:26 1,599,000 ▼ 1,000 2 196,464
15:14:25 1,599,000 ▼ 1,000 1 196,462
15:14:25 1,599,000 ▼ 1,000 10 196,461
15:14:24 1,599,000 ▼ 1,000 8 196,451
15:14:24 1,599,000 ▼ 1,000 1 196,443
15:14:22 1,599,000 ▼ 1,000 1 196,442
15:14:21 1,599,000 ▼ 1,000 3 196,441
15:14:20 1,599,000 ▼ 1,000 2 196,438
15:14:20 1,598,000 ▼ 2,000 8 196,436
15:14:20 1,599,000 ▼ 1,000 1 196,428
15:14:20 1,599,000 ▼ 1,000 3 196,427
15:14:18 1,598,000 ▼ 2,000 3 196,424
15:14:18 1,599,000 ▼ 1,000 8 196,421
15:14:18 1,599,000 ▼ 1,000 8 196,413
15:14:17 1,599,000 ▼ 1,000 8 196,405
15:14:17 1,599,000 ▼ 1,000 1 196,397
15:14:14 1,598,000 ▼ 2,000 4 196,396
15:14:14 1,598,000 ▼ 2,000 9 196,392
15:14:14 1,598,000 ▼ 2,000 1 196,383
15:14:13 1,599,000 ▼ 1,000 7 196,382
15:14:13 1,598,000 ▼ 2,000 3 196,375
15:14:11 1,599,000 ▼ 1,000 1 196,372
15:14:11 1,598,000 ▼ 2,000 1 196,371
15:14:09 1,599,000 ▼ 1,000 2 196,370
15:14:09 1,599,000 ▼ 1,000 14 196,368
15:14:08 1,598,000 ▼ 2,000 5 196,354
15:14:08 1,599,000 ▼ 1,000 10 196,349
15:14:07 1,598,000 ▼ 2,000 2 196,339
15:14:07 1,598,000 ▼ 2,000 16 196,337
15:14:06 1,599,000 ▼ 1,000 1 196,321
15:14:04 1,599,000 ▼ 1,000 7 196,320
15:14:04 1,599,000 ▼ 1,000 9 196,313
15:14:02 1,599,000 ▼ 1,000 1 196,304
15:14:01 1,599,000 ▼ 1,000 1 196,303
15:14:00 1,599,000 ▼ 1,000 7 196,302
15:14:00 1,599,000 ▼ 1,000 1 196,295
15:14:00 1,598,000 ▼ 2,000 2 196,294
15:14:00 1,599,000 ▼ 1,000 8 196,292
15:13:59 1,599,000 ▼ 1,000 4 196,284
15:13:59 1,599,000 ▼ 1,000 3 196,280
15:13:56 1,599,000 ▼ 1,000 1 196,277
15:13:56 1,599,000 ▼ 1,000 1 196,276
15:13:55 1,599,000 ▼ 1,000 6 196,275
15:13:54 1,599,000 ▼ 1,000 6 196,269
15:13:54 1,599,000 ▼ 1,000 20 196,263
15:13:52 1,599,000 ▼ 1,000 1 196,243
15:13:51 1,599,000 ▼ 1,000 10 196,242
15:13:50 1,599,000 ▼ 1,000 1 196,232
15:13:49 1,598,000 ▼ 2,000 14 196,231
15:13:48 1,599,000 ▼ 1,000 19 196,217
15:13:48 1,599,000 ▼ 1,000 1 196,198
15:13:47 1,599,000 ▼ 1,000 6 196,197
15:13:47 1,598,000 ▼ 2,000 1 196,191
15:13:46 1,598,000 ▼ 2,000 1 196,190
15:13:45 1,598,000 ▼ 2,000 1 196,189
15:13:43 1,599,000 ▼ 1,000 1 196,188
15:13:42 1,598,000 ▼ 2,000 10 196,187
15:13:41 1,598,000 ▼ 2,000 8 196,177
15:13:40 1,599,000 ▼ 1,000 1 196,169
15:13:40 1,599,000 ▼ 1,000 4 196,168
15:13:39 1,599,000 ▼ 1,000 10 196,164
15:13:38 1,599,000 ▼ 1,000 7 196,154
15:13:38 1,599,000 ▼ 1,000 1 196,147
15:13:36 1,598,000 ▼ 2,000 3 196,146
15:13:34 1,599,000 ▼ 1,000 10 196,143
15:13:31 1,598,000 ▼ 2,000 1 196,133
15:13:29 1,599,000 ▼ 1,000 2 196,132
15:13:29 1,599,000 ▼ 1,000 6 196,130
15:13:28 1,599,000 ▼ 1,000 1 196,124
15:13:28 1,598,000 ▼ 2,000 9 196,123
15:13:24 1,599,000 ▼ 1,000 77 196,114
15:13:20 1,598,000 ▼ 2,000 12 196,037
15:13:19 1,598,000 ▼ 2,000 1 196,025
15:13:17 1,598,000 ▼ 2,000 1 196,024
15:13:17 1,599,000 ▼ 1,000 10 196,023
15:13:17 1,598,000 ▼ 2,000 5 196,013
15:13:16 1,598,000 ▼ 2,000 2 196,008
15:13:12 1,598,000 ▼ 2,000 1 196,006
15:13:12 1,598,000 ▼ 2,000 1 196,005
15:13:10 1,599,000 ▼ 1,000 1 196,004
15:13:10 1,598,000 ▼ 2,000 2 196,003
15:13:07 1,599,000 ▼ 1,000 1 196,001
15:13:06 1,599,000 ▼ 1,000 1 196,000
15:13:06 1,599,000 ▼ 1,000 8 195,999
15:13:05 1,599,000 ▼ 1,000 2 195,991
15:13:05 1,599,000 ▼ 1,000 7 195,989
15:13:01 1,598,000 ▼ 2,000 7 195,982
15:13:00 1,599,000 ▼ 1,000 1 195,975

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.30 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,043.63 ▼ 25.09 -1.21%
코스닥 681.21 ▼ 8.62 -1.25%
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.