삼성전자
(005930)
코스피 200
전기,전자
액면가 100원
  07.16 15:59

46,850 (46,450)   [시가/고가/저가] 46,450 / 46,850 / 46,300 
전일비/등락률 ▲ 400 (0.86%) 매도호가/호가잔량 46,850 / 162,239
거래량/전일동시간대비 7,209,796 /▲ 2,497,685 매수호가/호가잔량 46,800 / 91,964
상한가/하한가 60,300 / 32,550 총매도/총매수잔량 2,085,537 / 437,518

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

매도잔량 호가 매수잔량
120,665 47,300 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
29,210 47,250
187,955 47,200
85,041 47,150
150,949 47,100
110,363 47,050
749,379 47,000
254,288 46,950
235,448 46,900
162,239 46,850
 
46,800 91,964
46,750 12,399
46,700 20,263
46,650 23,203
46,600 43,028
46,550 41,488
46,500 69,631
46,450 52,048
46,400 48,834
46,350 34,660
 
총매도잔량 순매수잔량 총매수잔량
2,085,537 -1,648,019 437,518
시간외잔량 시간외잔량
13,467 0
 
삼성전자 005930
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,091.87 (+9.39)    FUTURE 274.70 (+1.20)   Basis: 0.65
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:47 46,850 ▲ 400 1 7,209,796
15:58:06 46,850 ▲ 400 1 7,209,795
15:55:05 46,850 ▲ 400 20 7,209,794
15:54:57 46,850 ▲ 400 30 7,209,774
15:53:36 46,850 ▲ 400 2 7,209,744
15:48:17 46,850 ▲ 400 200 7,209,742
15:47:05 46,850 ▲ 400 3 7,209,542
15:46:18 46,850 ▲ 400 1 7,209,539
15:46:01 46,850 ▲ 400 8 7,209,538
15:45:15 46,850 ▲ 400 1 7,209,530
15:44:27 46,850 ▲ 400 2 7,209,529
15:42:07 46,850 ▲ 400 10 7,209,527
15:42:04 46,850 ▲ 400 5 7,209,517
15:40:00 46,850 ▲ 400 13,142 7,209,512
15:30:02 46,850 ▲ 400 818,755 7,196,370
15:19:59 46,700 ▲ 250 20 6,377,615
15:19:59 46,750 ▲ 300 30 6,377,595
15:19:57 46,750 ▲ 300 1 6,377,565
15:19:57 46,750 ▲ 300 5 6,377,501
15:19:57 46,750 ▲ 300 63 6,377,564
15:19:57 46,750 ▲ 300 4 6,377,489
15:19:57 46,750 ▲ 300 4 6,377,496
15:19:57 46,750 ▲ 300 3 6,377,492
15:19:57 46,750 ▲ 300 3 6,377,485
15:19:57 46,750 ▲ 300 5 6,377,482
15:19:57 46,750 ▲ 300 4 6,377,477
15:19:57 46,750 ▲ 300 3 6,377,473
15:19:57 46,750 ▲ 300 1 6,377,470
15:19:57 46,750 ▲ 300 3 6,377,469
15:19:57 46,750 ▲ 300 3 6,377,466
15:19:57 46,750 ▲ 300 6 6,377,463
15:19:57 46,750 ▲ 300 1 6,377,457
15:19:57 46,750 ▲ 300 4 6,377,456
15:19:57 46,750 ▲ 300 1 6,377,452
15:19:57 46,750 ▲ 300 2 6,377,451
15:19:57 46,750 ▲ 300 3 6,377,449
15:19:57 46,750 ▲ 300 3 6,377,446
15:19:57 46,750 ▲ 300 6 6,377,443
15:19:57 46,750 ▲ 300 5 6,377,437
15:19:57 46,750 ▲ 300 5 6,377,432
15:19:57 46,750 ▲ 300 5 6,377,427
15:19:57 46,750 ▲ 300 5 6,377,422
15:19:57 46,750 ▲ 300 66 6,377,417
15:19:57 46,750 ▲ 300 57 6,377,351
15:19:56 46,700 ▲ 250 151 6,377,294
15:19:56 46,750 ▲ 300 613 6,377,143
15:19:56 46,750 ▲ 300 1 6,376,530
15:19:55 46,750 ▲ 300 5 6,376,529
15:19:55 46,750 ▲ 300 47 6,376,524
15:19:53 46,750 ▲ 300 1 6,376,477
15:19:53 46,750 ▲ 300 30 6,376,476
15:19:53 46,800 ▲ 350 50 6,376,446
15:19:52 46,750 ▲ 300 1 6,376,396
15:19:52 46,750 ▲ 300 5 6,376,395
15:19:52 46,750 ▲ 300 1 6,376,390
15:19:52 46,750 ▲ 300 1 6,376,389
15:19:51 46,800 ▲ 350 200 6,376,388
15:19:51 46,750 ▲ 300 76 6,376,188
15:19:51 46,750 ▲ 300 65 6,376,112
15:19:51 46,750 ▲ 300 448 6,376,047
15:19:50 46,750 ▲ 300 30 6,375,599
15:19:50 46,750 ▲ 300 2 6,375,569
15:19:49 46,750 ▲ 300 3 6,375,567
15:19:48 46,750 ▲ 300 60 6,375,564
15:19:48 46,750 ▲ 300 100 6,375,504
15:19:48 46,800 ▲ 350 1 6,375,404
15:19:48 46,750 ▲ 300 100 6,375,403
15:19:47 46,750 ▲ 300 15 6,375,303
15:19:47 46,750 ▲ 300 8 6,375,288
15:19:46 46,750 ▲ 300 30 6,375,280
15:19:46 46,750 ▲ 300 400 6,375,250
15:19:46 46,750 ▲ 300 144 6,374,850
15:19:46 46,750 ▲ 300 100 6,374,706
15:19:45 46,750 ▲ 300 10 6,374,606
15:19:45 46,750 ▲ 300 1 6,374,596
15:19:45 46,750 ▲ 300 10 6,374,595
15:19:44 46,750 ▲ 300 5 6,374,585
15:19:44 46,750 ▲ 300 4 6,374,580
15:19:44 46,750 ▲ 300 166 6,374,576
15:19:44 46,750 ▲ 300 5 6,374,410
15:19:44 46,750 ▲ 300 37 6,374,405
15:19:44 46,750 ▲ 300 20 6,374,368
15:19:43 46,750 ▲ 300 144 6,374,348
15:19:43 46,750 ▲ 300 123 6,374,204
15:19:43 46,750 ▲ 300 22 6,374,081
15:19:43 46,750 ▲ 300 100 6,374,059
15:19:43 46,750 ▲ 300 13 6,373,959
15:19:43 46,750 ▲ 300 368 6,373,946
15:19:43 46,750 ▲ 300 2,110 6,373,578
15:19:42 46,800 ▲ 350 8 6,371,468
15:19:42 46,750 ▲ 300 20 6,371,460
15:19:42 46,750 ▲ 300 211 6,371,440
15:19:42 46,750 ▲ 300 756 6,371,229
15:19:41 46,750 ▲ 300 77 6,370,473
15:19:41 46,800 ▲ 350 6 6,370,396
15:19:41 46,750 ▲ 300 1 6,370,390
15:19:41 46,750 ▲ 300 10 6,370,389
15:19:40 46,750 ▲ 300 10 6,370,379
15:19:40 46,750 ▲ 300 169 6,370,369
15:19:40 46,750 ▲ 300 70 6,370,200
15:19:39 46,750 ▲ 300 40 6,370,130
15:19:39 46,800 ▲ 350 50 6,370,090
15:19:38 46,750 ▲ 300 139 6,370,040
15:19:38 46,750 ▲ 300 1 6,369,901
15:19:38 46,750 ▲ 300 1 6,369,900
15:19:38 46,750 ▲ 300 13 6,369,899
15:19:38 46,750 ▲ 300 17,300 6,369,886
15:19:38 46,750 ▲ 300 110 6,352,586
15:19:37 46,750 ▲ 300 204 6,352,476
15:19:37 46,750 ▲ 300 6 6,352,272
15:19:37 46,750 ▲ 300 1 6,352,266
15:19:36 46,750 ▲ 300 10 6,352,265
15:19:35 46,750 ▲ 300 190 6,352,255
15:19:34 46,800 ▲ 350 72 6,352,065
15:19:34 46,750 ▲ 300 1 6,351,993
15:19:33 46,750 ▲ 300 150 6,351,992
15:19:33 46,800 ▲ 350 139 6,351,842
15:19:32 46,750 ▲ 300 1 6,351,703
15:19:32 46,750 ▲ 300 174 6,351,702
15:19:31 46,800 ▲ 350 50 6,351,528
15:19:31 46,750 ▲ 300 1 6,351,478
15:19:31 46,800 ▲ 350 5 6,351,477
15:19:31 46,800 ▲ 350 129 6,351,472
15:19:31 46,750 ▲ 300 2 6,351,343
15:19:31 46,800 ▲ 350 487 6,351,341
15:19:31 46,800 ▲ 350 18 6,350,854
15:19:31 46,750 ▲ 300 2 6,350,836
15:19:31 46,750 ▲ 300 94 6,350,834
15:19:31 46,750 ▲ 300 41 6,350,740
15:19:31 46,750 ▲ 300 63 6,350,699
15:19:31 46,750 ▲ 300 299 6,350,636
15:19:30 46,750 ▲ 300 18 6,350,337
15:19:30 46,800 ▲ 350 45 6,350,319
15:19:30 46,750 ▲ 300 8 6,350,274
15:19:30 46,750 ▲ 300 2 6,350,266
15:19:29 46,750 ▲ 300 206 6,350,264
15:19:29 46,750 ▲ 300 3 6,350,058
15:19:29 46,800 ▲ 350 94 6,350,055
15:19:29 46,750 ▲ 300 8,013 6,349,961
15:19:29 46,750 ▲ 300 1 6,341,948
15:19:29 46,750 ▲ 300 4 6,341,947
15:19:28 46,750 ▲ 300 121 6,341,943
15:19:28 46,750 ▲ 300 100 6,341,822
15:19:28 46,750 ▲ 300 2 6,341,722
15:19:28 46,750 ▲ 300 188 6,341,720
15:19:27 46,750 ▲ 300 1 6,341,532
15:19:27 46,800 ▲ 350 180 6,341,531
15:19:27 46,750 ▲ 300 34 6,341,351
15:19:26 46,750 ▲ 300 191 6,341,317
15:19:25 46,800 ▲ 350 10 6,341,126
15:19:24 46,750 ▲ 300 220 6,341,116
15:19:24 46,750 ▲ 300 46 6,340,896
15:19:23 46,750 ▲ 300 19 6,340,850
15:19:23 46,750 ▲ 300 56 6,340,831
15:19:23 46,750 ▲ 300 1 6,340,775
15:19:22 46,800 ▲ 350 35 6,340,774
15:19:22 46,750 ▲ 300 188 6,340,739
15:19:21 46,750 ▲ 300 6 6,340,551
15:19:21 46,750 ▲ 300 1 6,340,545
15:19:20 46,750 ▲ 300 61 6,340,544
15:19:20 46,750 ▲ 300 7 6,340,483
15:19:20 46,750 ▲ 300 205 6,340,476
15:19:19 46,750 ▲ 300 207 6,340,271
15:19:19 46,750 ▲ 300 132 6,340,064
15:19:19 46,750 ▲ 300 1 6,339,932
15:19:19 46,750 ▲ 300 10 6,339,931
15:19:18 46,750 ▲ 300 210 6,339,921
15:19:18 46,800 ▲ 350 19 6,339,711
15:19:17 46,750 ▲ 300 2 6,339,692
15:19:17 46,750 ▲ 300 33 6,339,690
15:19:17 46,750 ▲ 300 25 6,339,657
15:19:17 46,750 ▲ 300 11 6,339,632
15:19:17 46,750 ▲ 300 2 6,339,621
15:19:17 46,750 ▲ 300 3 6,339,619
15:19:17 46,750 ▲ 300 1 6,339,616
15:19:17 46,800 ▲ 350 179 6,339,615
15:19:16 46,750 ▲ 300 190 6,339,436
15:19:16 46,750 ▲ 300 10 6,339,246
15:19:16 46,750 ▲ 300 2 6,339,236
15:19:15 46,750 ▲ 300 1 6,339,234
15:19:14 46,750 ▲ 300 234 6,339,233
15:19:13 46,800 ▲ 350 91 6,338,999
15:19:13 46,750 ▲ 300 29 6,338,908
15:19:13 46,750 ▲ 300 1 6,338,879
15:19:12 46,750 ▲ 300 10 6,338,878
15:19:12 46,750 ▲ 300 229 6,338,868
15:19:12 46,750 ▲ 300 1 6,338,639
15:19:12 46,750 ▲ 300 28 6,338,638
15:19:11 46,750 ▲ 300 10 6,338,610
15:19:11 46,750 ▲ 300 2 6,338,600
15:19:10 46,750 ▲ 300 100 6,338,598
15:19:10 46,750 ▲ 300 1 6,338,498
15:19:10 46,750 ▲ 300 41 6,338,497
15:19:10 46,750 ▲ 300 128 6,338,456
15:19:09 46,750 ▲ 300 1 6,338,328
15:19:09 46,750 ▲ 300 35 6,338,327
15:19:09 46,750 ▲ 300 185 6,338,292
15:19:09 46,800 ▲ 350 195 6,338,107
15:19:08 46,800 ▲ 350 67 6,337,912
15:19:08 46,750 ▲ 300 3 6,337,845
15:19:07 46,800 ▲ 350 90 6,337,842
15:19:07 46,750 ▲ 300 1 6,337,752
15:19:07 46,750 ▲ 300 192 6,337,751
15:19:07 46,750 ▲ 300 82 6,337,559
15:19:07 46,750 ▲ 300 2 6,337,477
15:19:06 46,750 ▲ 300 800 6,337,475
15:19:05 46,750 ▲ 300 228 6,336,675
15:19:05 46,750 ▲ 300 10 6,336,447
15:19:05 46,750 ▲ 300 29 6,336,437
15:19:05 46,800 ▲ 350 10 6,336,408
15:19:04 46,750 ▲ 300 3 6,336,398
15:19:04 46,750 ▲ 300 2 6,336,395
15:19:04 46,750 ▲ 300 1 6,336,393
15:19:04 46,750 ▲ 300 10 6,336,392
15:19:04 46,750 ▲ 300 35 6,336,382
15:19:03 46,750 ▲ 300 54 6,336,347
15:19:03 46,800 ▲ 350 116 6,336,293
15:19:03 46,750 ▲ 300 166 6,336,177
15:19:03 46,750 ▲ 300 3 6,336,011
15:19:03 46,800 ▲ 350 191 6,336,008
15:19:03 46,750 ▲ 300 10 6,335,817
15:19:02 46,750 ▲ 300 50 6,335,807
15:19:02 46,750 ▲ 300 2 6,335,757
15:19:01 46,750 ▲ 300 185 6,335,755
15:19:01 46,800 ▲ 350 90 6,335,570
15:19:01 46,800 ▲ 350 65 6,335,480
15:19:01 46,750 ▲ 300 80 6,335,415
15:19:01 46,750 ▲ 300 58 6,335,335
15:19:01 46,750 ▲ 300 3 6,335,277
15:19:01 46,750 ▲ 300 1 6,335,274
15:19:01 46,750 ▲ 300 1 6,335,273
15:19:01 46,750 ▲ 300 1 6,335,272
15:19:00 46,800 ▲ 350 50 6,335,271
15:19:00 46,800 ▲ 350 111 6,335,221
15:19:00 46,750 ▲ 300 17 6,335,110
15:19:00 46,750 ▲ 300 237 6,335,093
15:19:00 46,750 ▲ 300 94 6,334,856
15:18:58 46,750 ▲ 300 2 6,334,762
15:18:58 46,750 ▲ 300 210 6,334,760
15:18:58 46,750 ▲ 300 2 6,334,550
15:18:58 46,750 ▲ 300 1 6,334,548
15:18:57 46,800 ▲ 350 200 6,334,547
15:18:57 46,800 ▲ 350 205 6,334,347
15:18:56 46,750 ▲ 300 3 6,334,142
15:18:56 46,800 ▲ 350 448 6,334,139
15:18:56 46,750 ▲ 300 1 6,333,691
15:18:56 46,750 ▲ 300 76 6,333,690
15:18:56 46,750 ▲ 300 76 6,333,614
15:18:56 46,750 ▲ 300 76 6,333,538
15:18:56 46,750 ▲ 300 2 6,333,462
15:18:56 46,750 ▲ 300 77 6,333,460
15:18:56 46,750 ▲ 300 125 6,333,383
15:18:55 46,750 ▲ 300 105 6,333,258
15:18:54 46,750 ▲ 300 123 6,333,153
15:18:54 46,750 ▲ 300 132 6,333,030
15:18:54 46,750 ▲ 300 800 6,332,898
15:18:54 46,750 ▲ 300 100 6,332,098
15:18:53 46,750 ▲ 300 1 6,331,998
15:18:53 46,750 ▲ 300 244 6,331,997
15:18:53 46,800 ▲ 350 182 6,331,753
15:18:53 46,750 ▲ 300 28 6,331,571
15:18:53 46,750 ▲ 300 3 6,331,543
15:18:51 46,800 ▲ 350 1 6,331,540
15:18:51 46,750 ▲ 300 2 6,331,539
15:18:51 46,750 ▲ 300 227 6,331,537
15:18:51 46,750 ▲ 300 1 6,331,310
15:18:50 46,750 ▲ 300 11 6,331,309
15:18:50 46,750 ▲ 300 1 6,331,298
15:18:49 46,750 ▲ 300 63 6,331,297
15:18:49 46,750 ▲ 300 119 6,331,234
15:18:48 46,750 ▲ 300 28 6,331,115
15:18:48 46,750 ▲ 300 2 6,331,087
15:18:48 46,750 ▲ 300 142 6,331,085
15:18:47 46,750 ▲ 300 10 6,330,943
15:18:46 46,750 ▲ 300 208 6,330,933
15:18:46 46,750 ▲ 300 44 6,330,725
15:18:46 46,750 ▲ 300 400 6,330,681
15:18:45 46,750 ▲ 300 83 6,330,281
15:18:45 46,750 ▲ 300 2 6,330,198
15:18:45 46,750 ▲ 300 7 6,330,196
15:18:45 46,800 ▲ 350 197 6,330,189
15:18:45 46,750 ▲ 300 114 6,329,992
15:18:44 46,750 ▲ 300 135 6,329,878
15:18:44 46,750 ▲ 300 640 6,329,743
15:18:43 46,800 ▲ 350 2 6,329,103
15:18:43 46,750 ▲ 300 216 6,329,101
15:18:42 46,750 ▲ 300 27 6,328,885
15:18:42 46,750 ▲ 300 1 6,328,858
15:18:41 46,750 ▲ 300 11 6,328,857
15:18:41 46,750 ▲ 300 180 6,328,846
15:18:41 46,750 ▲ 300 10 6,328,666
15:18:41 46,750 ▲ 300 10 6,328,656
15:18:39 46,750 ▲ 300 10 6,328,646
15:18:39 46,750 ▲ 300 127 6,328,636
15:18:39 46,750 ▲ 300 55 6,328,509
15:18:39 46,750 ▲ 300 15 6,328,454
15:18:38 46,750 ▲ 300 2 6,328,439
15:18:38 46,750 ▲ 300 120 6,328,437
15:18:38 46,750 ▲ 300 431 6,328,317
15:18:38 46,750 ▲ 300 2 6,327,886
15:18:37 46,750 ▲ 300 158 6,327,884
15:18:37 46,800 ▲ 350 178 6,327,726
15:18:37 46,750 ▲ 300 2 6,327,548
15:18:36 46,750 ▲ 300 1 6,327,546
15:18:36 46,750 ▲ 300 53 6,327,545
15:18:35 46,750 ▲ 300 142 6,327,492
15:18:35 46,750 ▲ 300 52 6,327,350
15:18:35 46,750 ▲ 300 5 6,327,298
15:18:34 46,750 ▲ 300 244 6,327,293
15:18:34 46,750 ▲ 300 48 6,327,049
15:18:34 46,750 ▲ 300 1 6,327,001
15:18:34 46,750 ▲ 300 220 6,327,000
15:18:34 46,800 ▲ 350 99 6,326,780
15:18:33 46,800 ▲ 350 100 6,326,681
15:18:32 46,750 ▲ 300 1 6,326,581
15:18:32 46,750 ▲ 300 147 6,326,580
15:18:32 46,750 ▲ 300 293 6,326,433
15:18:31 46,800 ▲ 350 7 6,326,140
15:18:31 46,800 ▲ 350 7 6,326,133
15:18:31 46,800 ▲ 350 5 6,326,126
15:18:31 46,800 ▲ 350 189 6,326,121
15:18:31 46,750 ▲ 300 70 6,325,932
15:18:31 46,800 ▲ 350 13 6,325,862
15:18:31 46,750 ▲ 300 78 6,325,849
15:18:30 46,800 ▲ 350 50 6,325,771
15:18:30 46,750 ▲ 300 55 6,325,721
15:18:30 46,750 ▲ 300 179 6,325,666
15:18:30 46,750 ▲ 300 1,272 6,325,487
15:18:29 46,750 ▲ 300 169 6,324,215
15:18:27 46,750 ▲ 300 523 6,324,046
15:18:27 46,750 ▲ 300 2 6,323,523
15:18:27 46,750 ▲ 300 131 6,323,521
15:18:26 46,750 ▲ 300 408 6,323,390
15:18:26 46,750 ▲ 300 5 6,322,982
15:18:26 46,750 ▲ 300 954 6,322,977
15:18:26 46,800 ▲ 350 115 6,322,023
15:18:26 46,750 ▲ 300 220 6,321,908
15:18:25 46,750 ▲ 300 109 6,321,688
15:18:25 46,750 ▲ 300 3 6,321,579
15:18:25 46,750 ▲ 300 220 6,321,576
15:18:25 46,800 ▲ 350 224 6,321,356
15:18:24 46,750 ▲ 300 100 6,321,132
15:18:24 46,750 ▲ 300 12 6,321,032
15:18:24 46,750 ▲ 300 220 6,321,020
15:18:24 46,750 ▲ 300 400 6,320,800
15:18:23 46,750 ▲ 300 226 6,320,400
15:18:23 46,750 ▲ 300 220 6,320,174
15:18:23 46,750 ▲ 300 48 6,319,954
15:18:22 46,800 ▲ 350 100 6,319,906
15:18:22 46,750 ▲ 300 184 6,319,806
15:18:22 46,750 ▲ 300 220 6,319,622
15:18:21 46,750 ▲ 300 6 6,319,402
15:18:21 46,750 ▲ 300 220 6,319,396
15:18:19 46,750 ▲ 300 220 6,319,176
15:18:19 46,800 ▲ 350 197 6,318,956
15:18:19 46,800 ▲ 350 52 6,318,759
15:18:18 46,750 ▲ 300 1 6,318,707
15:18:18 46,750 ▲ 300 1 6,318,706
15:18:18 46,750 ▲ 300 220 6,318,705
15:18:18 46,800 ▲ 350 76 6,318,485
15:18:18 46,800 ▲ 350 1,070 6,318,409
15:18:18 46,750 ▲ 300 10 6,317,339
15:18:17 46,750 ▲ 300 220 6,317,329
15:18:17 46,750 ▲ 300 4 6,317,109
15:18:17 46,750 ▲ 300 3 6,317,105
15:18:16 46,750 ▲ 300 220 6,317,102
15:18:16 46,750 ▲ 300 1 6,316,882
15:18:15 46,750 ▲ 300 220 6,316,881
15:18:15 46,750 ▲ 300 10 6,316,661
15:18:14 46,750 ▲ 300 220 6,316,651
15:18:13 46,800 ▲ 350 113 6,316,431
15:18:12 46,750 ▲ 300 220 6,316,318
15:18:12 46,750 ▲ 300 1 6,316,098
15:18:11 46,750 ▲ 300 3 6,316,097
15:18:10 46,750 ▲ 300 26 6,316,094
15:18:10 46,750 ▲ 300 299 6,316,068
15:18:10 46,750 ▲ 300 161 6,315,769
15:18:09 46,750 ▲ 300 2 6,315,608
15:18:09 46,750 ▲ 300 5 6,315,606
15:18:08 46,750 ▲ 300 1 6,315,601
15:18:08 46,750 ▲ 300 1 6,315,600
15:18:07 46,750 ▲ 300 15 6,315,599
15:18:07 46,800 ▲ 350 6 6,315,584
15:18:07 46,750 ▲ 300 75 6,315,578
15:18:04 46,800 ▲ 350 34 6,315,503
15:18:04 46,750 ▲ 300 1 6,315,469
15:18:04 46,750 ▲ 300 45 6,315,468
15:18:03 46,800 ▲ 350 73 6,315,423
15:18:02 46,750 ▲ 300 1 6,315,350
15:18:01 46,800 ▲ 350 11 6,315,349
15:18:01 46,750 ▲ 300 112 6,315,338
15:18:01 46,750 ▲ 300 22 6,315,226
15:18:01 46,750 ▲ 300 3 6,315,204
15:18:01 46,750 ▲ 300 3 6,315,201
15:18:01 46,750 ▲ 300 3 6,315,198
15:18:01 46,750 ▲ 300 3 6,315,195
15:18:01 46,750 ▲ 300 3 6,315,192
15:18:01 46,750 ▲ 300 3 6,315,189
15:18:01 46,800 ▲ 350 28 6,315,186
15:18:00 46,750 ▲ 300 1,500 6,315,158
15:18:00 46,750 ▲ 300 430 6,313,658
15:18:00 46,750 ▲ 300 5 6,313,228
15:18:00 46,800 ▲ 350 90 6,313,223
15:18:00 46,750 ▲ 300 7 6,313,133
15:18:00 46,800 ▲ 350 5 6,313,126
15:18:00 46,800 ▲ 350 59 6,313,121
15:17:58 46,750 ▲ 300 135 6,313,062
15:17:58 46,750 ▲ 300 67 6,312,927
15:17:58 46,750 ▲ 300 107 6,312,860
15:17:58 46,750 ▲ 300 22 6,312,753
15:17:58 46,750 ▲ 300 151 6,312,731
15:17:58 46,750 ▲ 300 37 6,312,580
15:17:57 46,750 ▲ 300 1 6,312,543
15:17:56 46,750 ▲ 300 1 6,312,542
15:17:56 46,750 ▲ 300 5 6,312,541
15:17:56 46,750 ▲ 300 1 6,312,536
15:17:56 46,750 ▲ 300 1 6,312,535
15:17:56 46,750 ▲ 300 3 6,312,534
15:17:55 46,800 ▲ 350 20 6,312,531
15:17:55 46,750 ▲ 300 50 6,312,511
15:17:55 46,800 ▲ 350 9 6,312,461
15:17:55 46,800 ▲ 350 10 6,312,452
15:17:55 46,800 ▲ 350 10 6,312,442
15:17:55 46,800 ▲ 350 10 6,312,432
15:17:54 46,750 ▲ 300 1 6,312,422
15:17:54 46,750 ▲ 300 14 6,312,421
15:17:52 46,800 ▲ 350 3 6,312,407
15:17:52 46,750 ▲ 300 10 6,312,404
15:17:51 46,800 ▲ 350 99 6,312,394
15:17:51 46,750 ▲ 300 4 6,312,295
15:17:50 46,750 ▲ 300 468 6,312,291
15:17:50 46,750 ▲ 300 4 6,311,823
15:17:49 46,750 ▲ 300 50 6,311,819
15:17:49 46,800 ▲ 350 1 6,311,769
15:17:48 46,800 ▲ 350 55 6,311,768
15:17:47 46,750 ▲ 300 1 6,311,713
15:17:45 46,750 ▲ 300 91 6,311,712
15:17:45 46,750 ▲ 300 16 6,311,621
15:17:45 46,800 ▲ 350 2 6,311,605
15:17:43 46,750 ▲ 300 4,704 6,311,603
15:17:42 46,750 ▲ 300 10 6,306,899
15:17:41 46,800 ▲ 350 1 6,306,889
15:17:40 46,750 ▲ 300 200 6,306,888
15:17:39 46,750 ▲ 300 6 6,306,688
15:17:39 46,750 ▲ 300 696 6,306,682
15:17:39 46,750 ▲ 300 1,600 6,305,986
15:17:37 46,750 ▲ 300 2 6,304,386
15:17:36 46,750 ▲ 300 258 6,304,384
15:17:36 46,800 ▲ 350 14 6,304,126
15:17:36 46,750 ▲ 300 3 6,304,112
15:17:36 46,800 ▲ 350 14 6,304,109
15:17:36 46,750 ▲ 300 40 6,304,095
15:17:36 46,750 ▲ 300 1 6,304,055
15:17:36 46,750 ▲ 300 1 6,304,054
15:17:35 46,750 ▲ 300 376 6,304,053
15:17:34 46,750 ▲ 300 10 6,303,677
15:17:34 46,750 ▲ 300 3,026 6,303,667
15:17:33 46,750 ▲ 300 15 6,300,641
15:17:33 46,750 ▲ 300 8 6,300,626
15:17:32 46,750 ▲ 300 22 6,300,618
15:17:32 46,750 ▲ 300 22 6,300,596
15:17:32 46,750 ▲ 300 74 6,300,574
15:17:32 46,750 ▲ 300 138 6,300,500
15:17:31 46,800 ▲ 350 71 6,300,362
15:17:30 46,750 ▲ 300 3 6,300,291
15:17:30 46,750 ▲ 300 35 6,300,288
15:17:30 46,750 ▲ 300 1,930 6,300,253
15:17:30 46,750 ▲ 300 22 6,298,323
15:17:29 46,800 ▲ 350 30 6,298,301
15:17:28 46,750 ▲ 300 5 6,298,271
15:17:26 46,750 ▲ 300 1 6,298,266
15:17:23 46,750 ▲ 300 430 6,298,265
15:17:23 46,750 ▲ 300 119 6,297,835
15:17:22 46,750 ▲ 300 2 6,297,716
15:17:22 46,750 ▲ 300 5 6,297,714
15:17:22 46,750 ▲ 300 10 6,297,709
15:17:21 46,750 ▲ 300 6 6,297,699
15:17:21 46,750 ▲ 300 330 6,297,693
15:17:21 46,750 ▲ 300 609 6,297,363
15:17:20 46,800 ▲ 350 144 6,296,754
15:17:20 46,750 ▲ 300 10 6,296,610
15:17:19 46,800 ▲ 350 2 6,296,600
15:17:19 46,750 ▲ 300 65 6,296,598
15:17:18 46,800 ▲ 350 112 6,296,533
15:17:18 46,800 ▲ 350 1 6,296,421
15:17:18 46,800 ▲ 350 1 6,296,420
15:17:18 46,750 ▲ 300 10 6,296,419
15:17:17 46,800 ▲ 350 3,552 6,296,409
15:17:17 46,750 ▲ 300 7 6,292,857
15:17:17 46,750 ▲ 300 1 6,292,850
15:17:15 46,800 ▲ 350 42 6,292,849
15:17:15 46,800 ▲ 350 43 6,292,807
15:17:14 46,800 ▲ 350 109 6,292,764
15:17:14 46,750 ▲ 300 100 6,292,655
15:17:11 46,750 ▲ 300 287 6,292,555
15:17:09 46,800 ▲ 350 3 6,292,268
15:17:09 46,750 ▲ 300 11 6,292,265
15:17:06 46,750 ▲ 300 1 6,292,254
15:17:05 46,750 ▲ 300 204 6,292,253
15:17:04 46,800 ▲ 350 200 6,292,049

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,091.87 ▲ 9.39 0.45%
코스닥 674.42 ▼ 0.37 -0.05%
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.