삼성전자
(005930)
코스피 200
전기,전자
액면가 5,000원
  08.26 15:59

1,612,000 (1,639,000)   [시가/고가/저가] 1,606,000 / 1,623,000 / 1,603,000 
전일비/등락률 ▼ 27,000 (-1.65%) 매도호가/호가잔량 1,613,000 / 64
거래량/전일동시간대비 240,909 /▼ 41,578 매수호가/호가잔량 1,612,000 / 797
상한가/하한가 2,130,000 / 1,148,000 총매도/총매수잔량 7,522 / 19,313

매도잔량 호가 매수잔량
605 1,622,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,641 1,621,000
704 1,620,000
1,559 1,619,000
900 1,618,000
556 1,617,000
855 1,616,000
634 1,615,000
4 1,614,000
64 1,613,000
 
1,612,000 797
1,611,000 1,906
1,610,000 4,482
1,609,000 2,208
1,608,000 993
1,607,000 898
1,606,000 2,081
1,605,000 1,955
1,604,000 1,734
1,603,000 2,259
 
총매도잔량 순매수잔량 총매수잔량
7,522 11,791 19,313
시간외잔량 시간외잔량
0 336
 
삼성전자 005930
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,037.50 (-5.42)    FUTURE 256.70 (-0.70)   Basis: 0.47
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:57:27 1,612,000 ▼ 27,000 6 240,909
15:50:16 1,612,000 ▼ 27,000 4 240,903
15:43:45 1,612,000 ▼ 27,000 1 240,899
15:41:43 1,612,000 ▼ 27,000 24 240,898
15:41:38 1,612,000 ▼ 27,000 1 240,874
15:41:35 1,612,000 ▼ 27,000 2 240,873
15:41:16 1,612,000 ▼ 27,000 13 240,871
15:40:49 1,612,000 ▼ 27,000 100 240,858
15:40:27 1,612,000 ▼ 27,000 29 240,758
15:40:00 1,612,000 ▼ 27,000 407 240,729
15:30:29 1,612,000 ▼ 27,000 28,897 240,322
15:19:59 1,613,000 ▼ 26,000 44 211,425
15:19:59 1,612,000 ▼ 27,000 13 211,381
15:19:58 1,612,000 ▼ 27,000 70 211,368
15:19:57 1,612,000 ▼ 27,000 12 211,298
15:19:56 1,613,000 ▼ 26,000 2 211,286
15:19:55 1,612,000 ▼ 27,000 70 211,284
15:19:55 1,612,000 ▼ 27,000 14 211,214
15:19:55 1,613,000 ▼ 26,000 1 211,200
15:19:55 1,612,000 ▼ 27,000 78 211,199
15:19:55 1,611,000 ▼ 28,000 2 211,121
15:19:54 1,611,000 ▼ 28,000 1 211,119
15:19:53 1,611,000 ▼ 28,000 2 211,118
15:19:53 1,612,000 ▼ 27,000 4 211,116
15:19:53 1,611,000 ▼ 28,000 2 211,112
15:19:51 1,612,000 ▼ 27,000 4 211,110
15:19:51 1,611,000 ▼ 28,000 1 211,106
15:19:51 1,612,000 ▼ 27,000 1 211,105
15:19:51 1,612,000 ▼ 27,000 5 211,104
15:19:50 1,611,000 ▼ 28,000 5 211,099
15:19:47 1,611,000 ▼ 28,000 8 211,094
15:19:46 1,611,000 ▼ 28,000 10 211,086
15:19:35 1,611,000 ▼ 28,000 30 211,076
15:19:33 1,611,000 ▼ 28,000 212 211,046
15:19:31 1,611,000 ▼ 28,000 30 210,834
15:19:31 1,612,000 ▼ 27,000 1 210,804
15:19:29 1,612,000 ▼ 27,000 1 210,803
15:19:28 1,611,000 ▼ 28,000 1 210,802
15:19:27 1,611,000 ▼ 28,000 58 210,801
15:19:26 1,611,000 ▼ 28,000 20 210,743
15:19:25 1,611,000 ▼ 28,000 1 210,723
15:19:24 1,611,000 ▼ 28,000 3 210,722
15:19:24 1,611,000 ▼ 28,000 1 210,719
15:19:24 1,611,000 ▼ 28,000 1 210,718
15:19:23 1,612,000 ▼ 27,000 2 210,717
15:19:20 1,611,000 ▼ 28,000 45 210,715
15:19:19 1,612,000 ▼ 27,000 2 210,670
15:19:19 1,612,000 ▼ 27,000 6 210,668
15:19:16 1,611,000 ▼ 28,000 6 210,662
15:19:16 1,611,000 ▼ 28,000 1 210,656
15:19:15 1,612,000 ▼ 27,000 1 210,655
15:19:13 1,611,000 ▼ 28,000 1 210,654
15:19:13 1,612,000 ▼ 27,000 1 210,653
15:19:07 1,612,000 ▼ 27,000 36 210,652
15:19:06 1,611,000 ▼ 28,000 10 210,616
15:19:06 1,612,000 ▼ 27,000 1 210,606
15:19:05 1,612,000 ▼ 27,000 1 210,605
15:19:05 1,611,000 ▼ 28,000 2 210,604
15:19:04 1,611,000 ▼ 28,000 4 210,602
15:19:04 1,612,000 ▼ 27,000 6 210,598
15:19:01 1,611,000 ▼ 28,000 1 210,592
15:19:00 1,611,000 ▼ 28,000 1 210,591
15:19:00 1,611,000 ▼ 28,000 1 210,590
15:18:53 1,612,000 ▼ 27,000 1 210,589
15:18:49 1,611,000 ▼ 28,000 4 210,588
15:18:49 1,612,000 ▼ 27,000 210 210,584
15:18:48 1,612,000 ▼ 27,000 1 210,374
15:18:46 1,612,000 ▼ 27,000 1 210,373
15:18:46 1,613,000 ▼ 26,000 6 210,372
15:18:43 1,612,000 ▼ 27,000 1 210,366
15:18:42 1,613,000 ▼ 26,000 5 210,365
15:18:42 1,612,000 ▼ 27,000 3 210,360
15:18:41 1,612,000 ▼ 27,000 1 210,357
15:18:39 1,612,000 ▼ 27,000 1 210,356
15:18:39 1,612,000 ▼ 27,000 1 210,355
15:18:38 1,612,000 ▼ 27,000 3 210,354
15:18:38 1,613,000 ▼ 26,000 3 210,351
15:18:35 1,612,000 ▼ 27,000 1 210,348
15:18:35 1,612,000 ▼ 27,000 1 210,347
15:18:34 1,612,000 ▼ 27,000 1 210,346
15:18:33 1,613,000 ▼ 26,000 4 210,345
15:18:33 1,612,000 ▼ 27,000 6 210,341
15:18:30 1,613,000 ▼ 26,000 1 210,335
15:18:30 1,613,000 ▼ 26,000 5 210,334
15:18:30 1,613,000 ▼ 26,000 1 210,329
15:18:30 1,613,000 ▼ 26,000 1 210,328
15:18:30 1,613,000 ▼ 26,000 3 210,327
15:18:30 1,613,000 ▼ 26,000 3 210,324
15:18:27 1,612,000 ▼ 27,000 10 210,321
15:18:25 1,613,000 ▼ 26,000 5 210,311
15:18:25 1,613,000 ▼ 26,000 3 210,306
15:18:24 1,613,000 ▼ 26,000 1 210,303
15:18:24 1,613,000 ▼ 26,000 1 210,302
15:18:24 1,613,000 ▼ 26,000 3 210,301
15:18:23 1,613,000 ▼ 26,000 3 210,298
15:18:22 1,613,000 ▼ 26,000 3 210,295
15:18:22 1,612,000 ▼ 27,000 7 210,292
15:18:20 1,613,000 ▼ 26,000 1 210,285
15:18:18 1,612,000 ▼ 27,000 1 210,284
15:18:09 1,612,000 ▼ 27,000 1 210,283
15:18:02 1,612,000 ▼ 27,000 2 210,282
15:18:01 1,612,000 ▼ 27,000 6 210,280
15:18:00 1,612,000 ▼ 27,000 3 210,274
15:18:00 1,613,000 ▼ 26,000 3 210,271
15:18:00 1,612,000 ▼ 27,000 1 210,268
15:18:00 1,612,000 ▼ 27,000 3 210,267
15:18:00 1,612,000 ▼ 27,000 1 210,264
15:18:00 1,613,000 ▼ 26,000 2 210,263
15:18:00 1,613,000 ▼ 26,000 1 210,261
15:18:00 1,612,000 ▼ 27,000 1 210,260
15:18:00 1,613,000 ▼ 26,000 50 210,259
15:18:00 1,612,000 ▼ 27,000 1 210,209
15:17:59 1,612,000 ▼ 27,000 14 210,208
15:17:58 1,613,000 ▼ 26,000 2 210,194
15:17:58 1,612,000 ▼ 27,000 1 210,192
15:17:56 1,613,000 ▼ 26,000 1 210,191
15:17:52 1,612,000 ▼ 27,000 4 210,190
15:17:52 1,613,000 ▼ 26,000 2 210,186
15:17:51 1,613,000 ▼ 26,000 1 210,184
15:17:50 1,612,000 ▼ 27,000 1 210,183
15:17:50 1,612,000 ▼ 27,000 1 210,182
15:17:49 1,613,000 ▼ 26,000 2 210,181
15:17:49 1,613,000 ▼ 26,000 2 210,179
15:17:46 1,612,000 ▼ 27,000 3 210,177
15:17:42 1,613,000 ▼ 26,000 1 210,174
15:17:40 1,613,000 ▼ 26,000 1 210,173
15:17:40 1,613,000 ▼ 26,000 1 210,172
15:17:39 1,612,000 ▼ 27,000 1 210,171
15:17:38 1,613,000 ▼ 26,000 1 210,170
15:17:36 1,613,000 ▼ 26,000 3 210,169
15:17:31 1,612,000 ▼ 27,000 2 210,166
15:17:30 1,613,000 ▼ 26,000 2 210,164
15:17:30 1,612,000 ▼ 27,000 7 210,162
15:17:29 1,613,000 ▼ 26,000 1 210,155
15:17:27 1,612,000 ▼ 27,000 10 210,154
15:17:24 1,613,000 ▼ 26,000 1 210,144
15:17:21 1,613,000 ▼ 26,000 4 210,143
15:17:21 1,612,000 ▼ 27,000 1 210,139
15:17:20 1,613,000 ▼ 26,000 4 210,138
15:17:20 1,612,000 ▼ 27,000 4 210,134
15:17:19 1,612,000 ▼ 27,000 1 210,130
15:17:19 1,613,000 ▼ 26,000 6 210,129
15:17:19 1,612,000 ▼ 27,000 4 210,123
15:17:19 1,612,000 ▼ 27,000 1 210,119
15:17:16 1,613,000 ▼ 26,000 11 210,118
15:17:13 1,611,000 ▼ 28,000 3 210,107
15:17:12 1,613,000 ▼ 26,000 2 210,104
15:17:12 1,612,000 ▼ 27,000 88 210,102
15:17:12 1,612,000 ▼ 27,000 1 210,014
15:17:12 1,612,000 ▼ 27,000 1 210,013
15:17:11 1,612,000 ▼ 27,000 1 210,012
15:17:11 1,611,000 ▼ 28,000 2 210,011
15:17:11 1,612,000 ▼ 27,000 1 210,009
15:17:07 1,611,000 ▼ 28,000 1 210,008
15:17:07 1,612,000 ▼ 27,000 11 210,007
15:17:07 1,611,000 ▼ 28,000 7 209,996
15:17:05 1,612,000 ▼ 27,000 8 209,989
15:17:05 1,611,000 ▼ 28,000 1 209,981
15:17:05 1,612,000 ▼ 27,000 3 209,980
15:17:04 1,612,000 ▼ 27,000 1 209,977
15:17:04 1,612,000 ▼ 27,000 1 209,976
15:17:04 1,612,000 ▼ 27,000 1 209,975
15:17:04 1,612,000 ▼ 27,000 2 209,974
15:17:04 1,611,000 ▼ 28,000 2 209,972
15:17:03 1,612,000 ▼ 27,000 3 209,970
15:17:03 1,612,000 ▼ 27,000 2 209,967
15:17:02 1,612,000 ▼ 27,000 1 209,965
15:17:02 1,612,000 ▼ 27,000 1 209,964
15:17:02 1,612,000 ▼ 27,000 2 209,963
15:17:02 1,612,000 ▼ 27,000 4 209,961
15:17:02 1,611,000 ▼ 28,000 1 209,957
15:17:02 1,612,000 ▼ 27,000 10 209,956
15:17:02 1,611,000 ▼ 28,000 7 209,946
15:17:02 1,611,000 ▼ 28,000 6 209,939
15:17:01 1,611,000 ▼ 28,000 9 209,933
15:17:01 1,612,000 ▼ 27,000 2 209,924
15:17:01 1,611,000 ▼ 28,000 1 209,922
15:17:01 1,611,000 ▼ 28,000 1 209,921
15:17:01 1,611,000 ▼ 28,000 2 209,920
15:17:01 1,611,000 ▼ 28,000 1 209,918
15:17:01 1,612,000 ▼ 27,000 2 209,917
15:17:01 1,612,000 ▼ 27,000 1 209,915
15:17:01 1,611,000 ▼ 28,000 2 209,914
15:17:01 1,611,000 ▼ 28,000 3 209,912
15:17:00 1,612,000 ▼ 27,000 1 209,909
15:17:00 1,612,000 ▼ 27,000 1 209,908
15:17:00 1,611,000 ▼ 28,000 1 209,907
15:17:00 1,611,000 ▼ 28,000 1 209,906
15:17:00 1,611,000 ▼ 28,000 1 209,905
15:17:00 1,612,000 ▼ 27,000 2 209,904
15:17:00 1,611,000 ▼ 28,000 1 209,902
15:17:00 1,612,000 ▼ 27,000 3 209,901
15:16:59 1,611,000 ▼ 28,000 1 209,898
15:16:59 1,612,000 ▼ 27,000 3 209,897
15:16:58 1,611,000 ▼ 28,000 1 209,894
15:16:57 1,612,000 ▼ 27,000 6 209,893
15:16:55 1,612,000 ▼ 27,000 1 209,887
15:16:55 1,612,000 ▼ 27,000 1 209,886
15:16:55 1,611,000 ▼ 28,000 1 209,885
15:16:54 1,612,000 ▼ 27,000 1 209,884
15:16:53 1,612,000 ▼ 27,000 2 209,883
15:16:53 1,612,000 ▼ 27,000 5 209,881
15:16:52 1,611,000 ▼ 28,000 5 209,876
15:16:52 1,612,000 ▼ 27,000 5 209,871
15:16:51 1,611,000 ▼ 28,000 1 209,866
15:16:50 1,612,000 ▼ 27,000 1 209,865
15:16:47 1,612,000 ▼ 27,000 20 209,864
15:16:47 1,611,000 ▼ 28,000 35 209,844
15:16:47 1,612,000 ▼ 27,000 6 209,809
15:16:46 1,612,000 ▼ 27,000 10 209,803
15:16:46 1,611,000 ▼ 28,000 1 209,793
15:16:46 1,612,000 ▼ 27,000 13 209,792
15:16:46 1,612,000 ▼ 27,000 3 209,779
15:16:46 1,611,000 ▼ 28,000 1 209,776
15:16:46 1,612,000 ▼ 27,000 1 209,775
15:16:45 1,612,000 ▼ 27,000 5 209,774
15:16:45 1,612,000 ▼ 27,000 1 209,769
15:16:45 1,612,000 ▼ 27,000 1 209,768
15:16:45 1,612,000 ▼ 27,000 1 209,767
15:16:45 1,611,000 ▼ 28,000 4 209,766
15:16:44 1,611,000 ▼ 28,000 1 209,762
15:16:44 1,612,000 ▼ 27,000 297 209,761
15:16:37 1,612,000 ▼ 27,000 1 209,464
15:16:31 1,611,000 ▼ 28,000 6 209,463
15:16:30 1,611,000 ▼ 28,000 1 209,457
15:16:27 1,612,000 ▼ 27,000 14 209,456
15:16:26 1,611,000 ▼ 28,000 10 209,442
15:16:26 1,611,000 ▼ 28,000 10 209,432
15:16:21 1,612,000 ▼ 27,000 3 209,422
15:16:21 1,612,000 ▼ 27,000 64 209,419
15:16:21 1,612,000 ▼ 27,000 3 209,355
15:16:21 1,612,000 ▼ 27,000 9 209,352
15:16:21 1,612,000 ▼ 27,000 1 209,343
15:16:20 1,612,000 ▼ 27,000 86 209,342
15:16:20 1,612,000 ▼ 27,000 4 209,256
15:16:20 1,612,000 ▼ 27,000 90 209,252
15:16:19 1,612,000 ▼ 27,000 6 209,162
15:16:19 1,612,000 ▼ 27,000 3 209,156
15:16:18 1,612,000 ▼ 27,000 1 209,153
15:16:17 1,612,000 ▼ 27,000 1 209,152
15:16:12 1,612,000 ▼ 27,000 1 209,151
15:16:12 1,612,000 ▼ 27,000 1 209,150
15:16:11 1,612,000 ▼ 27,000 8 209,149
15:16:11 1,611,000 ▼ 28,000 2 209,141
15:16:10 1,611,000 ▼ 28,000 9 209,139
15:16:09 1,612,000 ▼ 27,000 26 209,130
15:16:09 1,611,000 ▼ 28,000 3 209,104
15:16:07 1,612,000 ▼ 27,000 48 209,101
15:16:07 1,612,000 ▼ 27,000 1 209,053
15:16:07 1,612,000 ▼ 27,000 50 209,052
15:16:04 1,612,000 ▼ 27,000 7 209,002
15:16:04 1,611,000 ▼ 28,000 10 208,995
15:16:02 1,611,000 ▼ 28,000 6 208,985
15:16:01 1,612,000 ▼ 27,000 3 208,979
15:16:00 1,612,000 ▼ 27,000 1 208,976
15:16:00 1,612,000 ▼ 27,000 1 208,975
15:16:00 1,612,000 ▼ 27,000 1 208,974
15:16:00 1,612,000 ▼ 27,000 1 208,973
15:16:00 1,612,000 ▼ 27,000 1 208,972
15:16:00 1,612,000 ▼ 27,000 3 208,971
15:16:00 1,612,000 ▼ 27,000 1 208,968
15:16:00 1,612,000 ▼ 27,000 1 208,967
15:15:59 1,612,000 ▼ 27,000 5 208,966
15:15:56 1,612,000 ▼ 27,000 3 208,961
15:15:56 1,612,000 ▼ 27,000 1 208,958
15:15:55 1,612,000 ▼ 27,000 1 208,957
15:15:54 1,612,000 ▼ 27,000 1 208,956
15:15:53 1,611,000 ▼ 28,000 2 208,955
15:15:53 1,611,000 ▼ 28,000 1 208,953
15:15:52 1,611,000 ▼ 28,000 5 208,952
15:15:52 1,611,000 ▼ 28,000 1 208,947
15:15:51 1,612,000 ▼ 27,000 7 208,946
15:15:50 1,612,000 ▼ 27,000 1 208,939
15:15:48 1,612,000 ▼ 27,000 4 208,938
15:15:47 1,612,000 ▼ 27,000 2 208,934
15:15:47 1,612,000 ▼ 27,000 1 208,932
15:15:46 1,612,000 ▼ 27,000 1 208,931
15:15:46 1,612,000 ▼ 27,000 5 208,930
15:15:46 1,612,000 ▼ 27,000 4 208,925
15:15:46 1,611,000 ▼ 28,000 1 208,921
15:15:45 1,611,000 ▼ 28,000 1 208,920
15:15:45 1,611,000 ▼ 28,000 15 208,919
15:15:44 1,612,000 ▼ 27,000 1 208,904
15:15:43 1,611,000 ▼ 28,000 8 208,903
15:15:42 1,611,000 ▼ 28,000 14 208,895
15:15:40 1,612,000 ▼ 27,000 1 208,881
15:15:37 1,612,000 ▼ 27,000 2 208,880
15:15:34 1,612,000 ▼ 27,000 5 208,878
15:15:34 1,612,000 ▼ 27,000 5 208,873
15:15:33 1,612,000 ▼ 27,000 2 208,868
15:15:33 1,611,000 ▼ 28,000 6 208,866
15:15:32 1,611,000 ▼ 28,000 20 208,860
15:15:32 1,612,000 ▼ 27,000 2 208,840
15:15:26 1,611,000 ▼ 28,000 10 208,838
15:15:22 1,612,000 ▼ 27,000 4 208,828
15:15:22 1,611,000 ▼ 28,000 5 208,824
15:15:20 1,611,000 ▼ 28,000 10 208,819
15:15:18 1,612,000 ▼ 27,000 3 208,809
15:15:16 1,612,000 ▼ 27,000 1 208,806
15:15:16 1,612,000 ▼ 27,000 1 208,805
15:15:14 1,612,000 ▼ 27,000 5 208,804
15:15:14 1,612,000 ▼ 27,000 5 208,799
15:15:11 1,611,000 ▼ 28,000 1 208,794
15:15:10 1,612,000 ▼ 27,000 1 208,793
15:15:09 1,612,000 ▼ 27,000 9 208,792
15:15:09 1,612,000 ▼ 27,000 9 208,783
15:15:09 1,612,000 ▼ 27,000 9 208,774
15:15:09 1,612,000 ▼ 27,000 15 208,765
15:15:09 1,611,000 ▼ 28,000 4 208,750
15:15:08 1,612,000 ▼ 27,000 1 208,746
15:15:07 1,612,000 ▼ 27,000 3 208,745
15:15:05 1,611,000 ▼ 28,000 3 208,742
15:15:03 1,612,000 ▼ 27,000 47 208,739
15:15:03 1,612,000 ▼ 27,000 1 208,692
15:15:03 1,611,000 ▼ 28,000 6 208,691
15:15:01 1,612,000 ▼ 27,000 66 208,685
15:15:01 1,612,000 ▼ 27,000 3 208,619
15:15:01 1,612,000 ▼ 27,000 1 208,616
15:15:01 1,612,000 ▼ 27,000 13 208,615
15:15:00 1,611,000 ▼ 28,000 2 208,602
15:15:00 1,612,000 ▼ 27,000 16 208,600
15:15:00 1,611,000 ▼ 28,000 1 208,584
15:15:00 1,611,000 ▼ 28,000 4 208,583
15:15:00 1,612,000 ▼ 27,000 41 208,579
15:15:00 1,612,000 ▼ 27,000 1 208,538
15:15:00 1,611,000 ▼ 28,000 1 208,537
15:14:59 1,611,000 ▼ 28,000 9 208,536
15:14:59 1,611,000 ▼ 28,000 2 208,527
15:14:57 1,611,000 ▼ 28,000 1 208,525
15:14:57 1,612,000 ▼ 27,000 16 208,524
15:14:57 1,612,000 ▼ 27,000 1 208,508
15:14:57 1,612,000 ▼ 27,000 1 208,507
15:14:54 1,612,000 ▼ 27,000 1 208,506
15:14:53 1,612,000 ▼ 27,000 5 208,505
15:14:52 1,611,000 ▼ 28,000 2 208,500
15:14:49 1,612,000 ▼ 27,000 3 208,498
15:14:48 1,612,000 ▼ 27,000 1 208,495
15:14:46 1,611,000 ▼ 28,000 4 208,494
15:14:46 1,611,000 ▼ 28,000 1 208,490
15:14:46 1,611,000 ▼ 28,000 2 208,489
15:14:44 1,611,000 ▼ 28,000 1 208,487
15:14:43 1,612,000 ▼ 27,000 4 208,486
15:14:43 1,612,000 ▼ 27,000 1 208,482
15:14:41 1,612,000 ▼ 27,000 14 208,481
15:14:39 1,612,000 ▼ 27,000 21 208,467
15:14:35 1,611,000 ▼ 28,000 2 208,446
15:14:35 1,612,000 ▼ 27,000 77 208,444
15:14:34 1,613,000 ▼ 26,000 3 208,367
15:14:34 1,612,000 ▼ 27,000 5 208,364
15:14:33 1,613,000 ▼ 26,000 6 208,359
15:14:32 1,613,000 ▼ 26,000 3 208,353
15:14:31 1,612,000 ▼ 27,000 200 208,350
15:14:30 1,612,000 ▼ 27,000 9 208,150
15:14:29 1,612,000 ▼ 27,000 1 208,141
15:14:28 1,613,000 ▼ 26,000 5 208,140
15:14:28 1,613,000 ▼ 26,000 1 208,135
15:14:28 1,613,000 ▼ 26,000 2 208,134
15:14:27 1,613,000 ▼ 26,000 23 208,132
15:14:26 1,612,000 ▼ 27,000 10 208,109
15:14:26 1,613,000 ▼ 26,000 66 208,099
15:14:26 1,613,000 ▼ 26,000 2 208,033
15:14:24 1,613,000 ▼ 26,000 9 208,031
15:14:24 1,612,000 ▼ 27,000 14 208,022
15:14:22 1,612,000 ▼ 27,000 4 208,008
15:14:22 1,613,000 ▼ 26,000 10 208,004
15:14:18 1,613,000 ▼ 26,000 25 207,994
15:14:16 1,613,000 ▼ 26,000 1 207,969
15:14:15 1,613,000 ▼ 26,000 2 207,968
15:14:14 1,613,000 ▼ 26,000 50 207,966
15:14:13 1,613,000 ▼ 26,000 6 207,916
15:14:11 1,613,000 ▼ 26,000 1 207,910
15:14:10 1,613,000 ▼ 26,000 20 207,909
15:14:10 1,613,000 ▼ 26,000 23 207,889
15:14:09 1,613,000 ▼ 26,000 2 207,866
15:14:09 1,613,000 ▼ 26,000 1 207,864
15:14:07 1,613,000 ▼ 26,000 23 207,863
15:14:06 1,612,000 ▼ 27,000 2 207,840
15:14:05 1,612,000 ▼ 27,000 6 207,838
15:14:04 1,613,000 ▼ 26,000 3 207,832
15:14:03 1,612,000 ▼ 27,000 100 207,829
15:14:02 1,613,000 ▼ 26,000 15 207,729
15:14:01 1,612,000 ▼ 27,000 4 207,714
15:14:01 1,612,000 ▼ 27,000 10 207,710
15:14:01 1,613,000 ▼ 26,000 5 207,700
15:13:58 1,612,000 ▼ 27,000 2 207,695
15:13:57 1,612,000 ▼ 27,000 12 207,693
15:13:56 1,612,000 ▼ 27,000 2 207,681
15:13:54 1,613,000 ▼ 26,000 11 207,679
15:13:54 1,613,000 ▼ 26,000 16 207,668
15:13:52 1,613,000 ▼ 26,000 17 207,652
15:13:52 1,613,000 ▼ 26,000 2 207,635
15:13:52 1,612,000 ▼ 27,000 5 207,633
15:13:52 1,612,000 ▼ 27,000 27 207,628
15:13:51 1,612,000 ▼ 27,000 1 207,601
15:13:49 1,612,000 ▼ 27,000 10 207,600
15:13:49 1,612,000 ▼ 27,000 1 207,590
15:13:49 1,612,000 ▼ 27,000 10 207,589
15:13:46 1,612,000 ▼ 27,000 42 207,579
15:13:46 1,612,000 ▼ 27,000 2 207,537
15:13:45 1,612,000 ▼ 27,000 23 207,535
15:13:43 1,612,000 ▼ 27,000 5 207,512
15:13:41 1,611,000 ▼ 28,000 9 207,507
15:13:39 1,612,000 ▼ 27,000 1 207,498
15:13:38 1,611,000 ▼ 28,000 2 207,497
15:13:37 1,612,000 ▼ 27,000 16 207,495
15:13:37 1,612,000 ▼ 27,000 17 207,479
15:13:37 1,612,000 ▼ 27,000 56 207,462
15:13:37 1,612,000 ▼ 27,000 5 207,406
15:13:36 1,611,000 ▼ 28,000 9 207,401
15:13:36 1,611,000 ▼ 28,000 5 207,392
15:13:35 1,612,000 ▼ 27,000 10 207,387
15:13:35 1,611,000 ▼ 28,000 1 207,377
15:13:35 1,611,000 ▼ 28,000 1 207,376
15:13:34 1,611,000 ▼ 28,000 7 207,375
15:13:34 1,612,000 ▼ 27,000 1 207,368
15:13:33 1,611,000 ▼ 28,000 1 207,367
15:13:33 1,612,000 ▼ 27,000 3 207,366
15:13:33 1,612,000 ▼ 27,000 3 207,363
15:13:31 1,612,000 ▼ 27,000 1 207,360
15:13:30 1,611,000 ▼ 28,000 3 207,359
15:13:29 1,612,000 ▼ 27,000 1 207,356
15:13:29 1,612,000 ▼ 27,000 29 207,355
15:13:27 1,612,000 ▼ 27,000 18 207,326
15:13:27 1,612,000 ▼ 27,000 1 207,308
15:13:26 1,611,000 ▼ 28,000 10 207,307
15:13:26 1,612,000 ▼ 27,000 2 207,297
15:13:25 1,611,000 ▼ 28,000 3 207,295
15:13:25 1,612,000 ▼ 27,000 1 207,292
15:13:23 1,612,000 ▼ 27,000 17 207,291
15:13:23 1,611,000 ▼ 28,000 6 207,274
15:13:22 1,611,000 ▼ 28,000 3 207,268
15:13:20 1,612,000 ▼ 27,000 8 207,265
15:13:20 1,612,000 ▼ 27,000 29 207,257
15:13:20 1,612,000 ▼ 27,000 17 207,228
15:13:20 1,611,000 ▼ 28,000 1 207,211
15:13:20 1,612,000 ▼ 27,000 1 207,210
15:13:19 1,612,000 ▼ 27,000 3 207,209
15:13:19 1,612,000 ▼ 27,000 22 207,206
15:13:18 1,612,000 ▼ 27,000 92 207,184
15:13:15 1,611,000 ▼ 28,000 1 207,092
15:13:15 1,612,000 ▼ 27,000 1 207,091
15:13:13 1,612,000 ▼ 27,000 2 207,090
15:13:11 1,612,000 ▼ 27,000 1 207,088
15:13:10 1,612,000 ▼ 27,000 19 207,087
15:13:09 1,612,000 ▼ 27,000 1 207,068
15:13:08 1,612,000 ▼ 27,000 51 207,067
15:13:06 1,611,000 ▼ 28,000 14 207,016
15:13:06 1,611,000 ▼ 28,000 6 207,002
15:13:05 1,612,000 ▼ 27,000 20 206,996
15:13:05 1,612,000 ▼ 27,000 1 206,976
15:13:05 1,612,000 ▼ 27,000 1 206,975
15:13:04 1,612,000 ▼ 27,000 2 206,974
15:13:03 1,612,000 ▼ 27,000 1 206,972
15:13:01 1,612,000 ▼ 27,000 20 206,971
15:13:01 1,611,000 ▼ 28,000 1 206,951
15:13:01 1,612,000 ▼ 27,000 80 206,950
15:13:00 1,613,000 ▼ 26,000 2 206,870
15:12:58 1,612,000 ▼ 27,000 2 206,868
15:12:57 1,612,000 ▼ 27,000 10 206,866
15:12:57 1,613,000 ▼ 26,000 5 206,856
15:12:57 1,613,000 ▼ 26,000 2 206,851
15:12:57 1,613,000 ▼ 26,000 1 206,849
15:12:56 1,612,000 ▼ 27,000 1 206,848
15:12:56 1,612,000 ▼ 27,000 2 206,847
15:12:55 1,612,000 ▼ 27,000 25 206,845
15:12:55 1,613,000 ▼ 26,000 3 206,820
15:12:54 1,613,000 ▼ 26,000 4 206,817
15:12:54 1,613,000 ▼ 26,000 2 206,813
15:12:54 1,613,000 ▼ 26,000 16 206,811
15:12:54 1,614,000 ▼ 25,000 5 206,795
15:12:53 1,614,000 ▼ 25,000 24 206,790
15:12:52 1,613,000 ▼ 26,000 4 206,766
15:12:51 1,613,000 ▼ 26,000 1 206,762
15:12:51 1,613,000 ▼ 26,000 10 206,761
15:12:51 1,613,000 ▼ 26,000 1 206,751
15:12:51 1,612,000 ▼ 27,000 10 206,750
15:12:48 1,613,000 ▼ 26,000 16 206,740
15:12:45 1,613,000 ▼ 26,000 66 206,724
15:12:45 1,613,000 ▼ 26,000 1 206,658
15:12:45 1,613,000 ▼ 26,000 22 206,657
15:12:40 1,613,000 ▼ 26,000 40 206,635
15:12:40 1,612,000 ▼ 27,000 5 206,595
15:12:40 1,613,000 ▼ 26,000 17 206,590
15:12:37 1,612,000 ▼ 27,000 5 206,573
15:12:36 1,613,000 ▼ 26,000 18 206,568
15:12:36 1,613,000 ▼ 26,000 2 206,550
15:12:34 1,612,000 ▼ 27,000 12 206,548
15:12:31 1,612,000 ▼ 27,000 5 206,536
15:12:31 1,612,000 ▼ 27,000 6 206,531
15:12:31 1,612,000 ▼ 27,000 4 206,525
15:12:30 1,612,000 ▼ 27,000 2 206,521
15:12:29 1,612,000 ▼ 27,000 8 206,519
15:12:28 1,613,000 ▼ 26,000 17 206,511
15:12:28 1,613,000 ▼ 26,000 1 206,494
15:12:26 1,612,000 ▼ 27,000 10 206,493
15:12:26 1,613,000 ▼ 26,000 1 206,483
15:12:26 1,613,000 ▼ 26,000 1 206,482
15:12:25 1,613,000 ▼ 26,000 325 206,481
15:12:24 1,613,000 ▼ 26,000 12 206,156
15:12:23 1,612,000 ▼ 27,000 2 206,144

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.26 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,037.50 ▼ 5.42 -0.27%
코스닥 680.43 ▼ 3.53 -0.52%
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.