삼성전자
(005930)
코스피 200
전기,전자
액면가 100원
  09.21 15:29

47,400 (47,250)   [시가/고가/저가] 46,550 / 47,550 / 46,550 
전일비/등락률 ▲ 150 (0.32%) 매도호가/호가잔량 47,400 / 147,009
거래량/전일동시간대비 14,387,027 /▲ 2,066,877 매수호가/호가잔량 47,350 / 720
상한가/하한가 61,400 / 33,100 총매도/총매수잔량 586,303 / 653,498

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

매도잔량 호가 매수잔량
21,827 47,850 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
54,252 47,800
20,693 47,750
29,235 47,700
24,236 47,650
50,297 47,600
48,392 47,550
94,720 47,500
95,642 47,450
147,009 47,400
 
47,350 720
47,300 58,706
47,250 45,615
47,200 27,167
47,150 2,231
47,100 72,689
47,050 128,935
47,000 112,905
46,950 110,118
46,900 94,412
 
총매도잔량 순매수잔량 총매수잔량
586,303 67,195 653,498
시간외잔량 시간외잔량
30,403 0
 
삼성전자 005930
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,339.17 (+15.72)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:59:52 47,400 ▲ 150 1 14,387,027
15:59:47 47,400 ▲ 150 1 14,387,026
15:59:44 47,400 ▲ 150 1 14,387,025
15:59:40 47,400 ▲ 150 1 14,387,024
15:59:31 47,400 ▲ 150 1 14,387,023
15:59:24 47,400 ▲ 150 1 14,387,022
15:59:19 47,400 ▲ 150 1 14,387,021
15:59:15 47,400 ▲ 150 50 14,387,020
15:59:02 47,400 ▲ 150 1 14,386,970
15:59:00 47,400 ▲ 150 10 14,386,969
15:58:52 47,400 ▲ 150 2 14,386,959
15:58:42 47,400 ▲ 150 2 14,386,957
15:57:40 47,400 ▲ 150 5 14,386,955
15:57:31 47,400 ▲ 150 31 14,386,950
15:57:06 47,400 ▲ 150 24 14,386,919
15:56:51 47,400 ▲ 150 10 14,386,895
15:56:48 47,400 ▲ 150 150 14,386,885
15:56:29 47,400 ▲ 150 10 14,386,735
15:56:18 47,400 ▲ 150 5 14,386,725
15:56:16 47,400 ▲ 150 10 14,386,720
15:56:08 47,400 ▲ 150 3 14,386,710
15:55:43 47,400 ▲ 150 30 14,386,707
15:55:22 47,400 ▲ 150 100 14,386,677
15:54:59 47,400 ▲ 150 30 14,386,577
15:54:50 47,400 ▲ 150 2 14,386,547
15:54:47 47,400 ▲ 150 10 14,386,545
15:54:19 47,400 ▲ 150 30 14,386,535
15:54:11 47,400 ▲ 150 1 14,386,505
15:53:49 47,400 ▲ 150 20 14,386,504
15:53:35 47,400 ▲ 150 10 14,386,484
15:53:17 47,400 ▲ 150 20 14,386,474
15:53:03 47,400 ▲ 150 1 14,386,454
15:52:55 47,400 ▲ 150 8 14,386,453
15:52:49 47,400 ▲ 150 4 14,386,445
15:52:40 47,400 ▲ 150 63 14,386,441
15:52:30 47,400 ▲ 150 4 14,386,378
15:52:29 47,400 ▲ 150 1 14,386,374
15:52:23 47,400 ▲ 150 7 14,386,373
15:52:19 47,400 ▲ 150 1 14,386,366
15:51:52 47,400 ▲ 150 9 14,386,365
15:51:47 47,400 ▲ 150 1 14,386,356
15:51:42 47,400 ▲ 150 2 14,386,355
15:51:32 47,400 ▲ 150 40 14,386,353
15:51:23 47,400 ▲ 150 2 14,386,313
15:51:04 47,400 ▲ 150 1,798 14,386,311
15:50:14 47,400 ▲ 150 18 14,384,513
15:50:04 47,400 ▲ 150 50 14,384,495
15:49:52 47,400 ▲ 150 50 14,384,445
15:49:51 47,400 ▲ 150 9 14,384,395
15:49:45 47,400 ▲ 150 30 14,384,386
15:49:29 47,400 ▲ 150 5 14,384,356
15:49:17 47,400 ▲ 150 39 14,384,351
15:49:17 47,400 ▲ 150 2 14,384,312
15:49:08 47,400 ▲ 150 1,000 14,384,310
15:48:55 47,400 ▲ 150 9 14,383,310
15:48:25 47,400 ▲ 150 100 14,383,301
15:48:24 47,400 ▲ 150 300 14,383,201
15:46:48 47,400 ▲ 150 6 14,382,901
15:46:46 47,400 ▲ 150 14 14,382,895
15:46:39 47,400 ▲ 150 100 14,382,881
15:46:30 47,400 ▲ 150 12 14,382,781
15:46:25 47,400 ▲ 150 30 14,382,769
15:46:09 47,400 ▲ 150 30 14,382,739
15:45:32 47,400 ▲ 150 1 14,382,709
15:45:26 47,400 ▲ 150 1 14,382,708
15:44:58 47,400 ▲ 150 6 14,382,707
15:44:41 47,400 ▲ 150 8 14,382,701
15:44:06 47,400 ▲ 150 50 14,382,693
15:44:04 47,400 ▲ 150 5 14,382,643
15:43:52 47,400 ▲ 150 2 14,382,638
15:43:22 47,400 ▲ 150 10 14,382,636
15:43:22 47,400 ▲ 150 100 14,382,626
15:43:10 47,400 ▲ 150 30 14,382,526
15:42:40 47,400 ▲ 150 350 14,382,496
15:42:39 47,400 ▲ 150 100 14,382,146
15:42:39 47,400 ▲ 150 5 14,382,046
15:42:35 47,400 ▲ 150 100 14,382,041
15:42:17 47,400 ▲ 150 2 14,381,941
15:42:17 47,400 ▲ 150 16 14,381,939
15:42:14 47,400 ▲ 150 2 14,381,923
15:41:47 47,400 ▲ 150 2 14,381,921
15:41:13 47,400 ▲ 150 10 14,381,919
15:40:53 47,400 ▲ 150 1 14,381,909
15:40:43 47,400 ▲ 150 4 14,381,908
15:40:32 47,400 ▲ 150 10 14,381,904
15:40:02 47,400 ▲ 150 170 14,381,894
15:40:01 47,400 ▲ 150 24 14,381,724
15:40:00 47,400 ▲ 150 5,509 14,381,700
15:30:18 47,400 ▲ 150 4,672,133 14,376,191
15:19:59 47,050 ▼ 200 76 9,704,058
15:19:57 47,100 ▼ 150 36 9,703,982
15:19:57 47,050 ▼ 200 5 9,703,946
15:19:57 47,050 ▼ 200 52 9,703,941
15:19:57 47,050 ▼ 200 25 9,703,889
15:19:56 47,050 ▼ 200 1 9,703,864
15:19:55 47,100 ▼ 150 3 9,703,863
15:19:55 47,100 ▼ 150 53 9,703,860
15:19:55 47,100 ▼ 150 53 9,703,807
15:19:54 47,050 ▼ 200 252 9,703,754
15:19:53 47,050 ▼ 200 30 9,703,502
15:19:53 47,000 ▼ 250 25 9,703,472
15:19:53 47,050 ▼ 200 20 9,703,447
15:19:52 47,000 ▼ 250 20 9,703,427
15:19:52 47,050 ▼ 200 5 9,703,407
15:19:50 47,000 ▼ 250 40 9,703,402
15:19:50 47,000 ▼ 250 19 9,703,362
15:19:50 47,000 ▼ 250 144 9,703,343
15:19:50 47,050 ▼ 200 1 9,703,199
15:19:50 47,050 ▼ 200 5 9,703,198
15:19:50 47,050 ▼ 200 2 9,703,193
15:19:50 47,050 ▼ 200 3 9,703,191
15:19:50 47,050 ▼ 200 3 9,703,188
15:19:49 47,050 ▼ 200 30 9,703,185
15:19:49 47,000 ▼ 250 149 9,703,155
15:19:48 47,000 ▼ 250 39 9,703,006
15:19:48 47,000 ▼ 250 2,609 9,702,967
15:19:48 47,050 ▼ 200 250 9,700,358
15:19:48 47,050 ▼ 200 500 9,700,108
15:19:48 47,000 ▼ 250 97 9,699,608
15:19:48 47,000 ▼ 250 492 9,699,511
15:19:47 47,050 ▼ 200 89 9,699,019
15:19:47 47,050 ▼ 200 12 9,698,930
15:19:47 47,050 ▼ 200 19 9,698,918
15:19:47 47,050 ▼ 200 48 9,698,899
15:19:46 47,050 ▼ 200 3 9,698,851
15:19:46 47,050 ▼ 200 10 9,698,848
15:19:46 47,050 ▼ 200 2,760 9,698,838
15:19:45 47,050 ▼ 200 69 9,696,078
15:19:45 47,050 ▼ 200 50 9,696,009
15:19:45 47,050 ▼ 200 1 9,695,959
15:19:45 47,100 ▼ 150 4 9,695,958
15:19:44 47,050 ▼ 200 10 9,695,954
15:19:44 47,100 ▼ 150 100 9,695,944
15:19:44 47,050 ▼ 200 22 9,695,844
15:19:44 47,100 ▼ 150 1 9,695,822
15:19:44 47,050 ▼ 200 66 9,695,821
15:19:42 47,050 ▼ 200 100 9,695,755
15:19:42 47,100 ▼ 150 60 9,695,655
15:19:42 47,100 ▼ 150 30 9,695,595
15:19:41 47,050 ▼ 200 2,235 9,695,565
15:19:41 47,050 ▼ 200 10 9,693,330
15:19:38 47,100 ▼ 150 5 9,693,320
15:19:37 47,050 ▼ 200 20 9,693,315
15:19:37 47,050 ▼ 200 5 9,693,295
15:19:36 47,100 ▼ 150 2 9,693,290
15:19:36 47,100 ▼ 150 17 9,693,288
15:19:36 47,100 ▼ 150 2 9,693,271
15:19:35 47,100 ▼ 150 1,500 9,693,269
15:19:35 47,100 ▼ 150 1 9,691,769
15:19:34 47,050 ▼ 200 55 9,691,768
15:19:34 47,100 ▼ 150 86 9,691,713
15:19:33 47,050 ▼ 200 461 9,691,627
15:19:33 47,100 ▼ 150 50 9,691,166
15:19:32 47,050 ▼ 200 233 9,691,116
15:19:32 47,050 ▼ 200 9 9,690,883
15:19:32 47,050 ▼ 200 12 9,690,874
15:19:32 47,050 ▼ 200 10 9,690,862
15:19:32 47,050 ▼ 200 30 9,690,852
15:19:32 47,100 ▼ 150 3 9,690,822
15:19:32 47,100 ▼ 150 36 9,690,819
15:19:32 47,050 ▼ 200 236 9,690,783
15:19:32 47,050 ▼ 200 300 9,690,547
15:19:31 47,050 ▼ 200 100 9,690,247
15:19:31 47,100 ▼ 150 10 9,690,147
15:19:31 47,050 ▼ 200 1 9,690,137
15:19:31 47,050 ▼ 200 160 9,690,136
15:19:31 47,050 ▼ 200 7 9,689,976
15:19:30 47,050 ▼ 200 10 9,689,969
15:19:30 47,050 ▼ 200 55 9,689,959
15:19:30 47,050 ▼ 200 55 9,689,904
15:19:29 47,050 ▼ 200 100 9,689,849
15:19:28 47,100 ▼ 150 1 9,689,749
15:19:28 47,050 ▼ 200 76 9,689,748
15:19:27 47,050 ▼ 200 277 9,689,672
15:19:26 47,100 ▼ 150 10 9,689,395
15:19:26 47,100 ▼ 150 5 9,689,385
15:19:26 47,050 ▼ 200 16,500 9,689,380
15:19:26 47,100 ▼ 150 5 9,672,880
15:19:26 47,050 ▼ 200 10 9,672,875
15:19:26 47,050 ▼ 200 48 9,672,865
15:19:26 47,050 ▼ 200 531 9,672,817
15:19:25 47,050 ▼ 200 1 9,672,286
15:19:25 47,050 ▼ 200 3 9,672,285
15:19:25 47,050 ▼ 200 500 9,672,282
15:19:25 47,050 ▼ 200 235 9,671,782
15:19:25 47,050 ▼ 200 80 9,671,547
15:19:24 47,050 ▼ 200 10 9,671,467
15:19:24 47,050 ▼ 200 19 9,671,457
15:19:24 47,100 ▼ 150 247 9,671,438
15:19:24 47,050 ▼ 200 4,434 9,671,191
15:19:24 47,100 ▼ 150 13 9,666,757
15:19:23 47,100 ▼ 150 120 9,666,744
15:19:23 47,050 ▼ 200 50 9,666,624
15:19:23 47,050 ▼ 200 5 9,666,574
15:19:22 47,050 ▼ 200 20 9,666,569
15:19:22 47,050 ▼ 200 3,543 9,666,549
15:19:22 47,050 ▼ 200 78 9,663,006
15:19:21 47,050 ▼ 200 68 9,662,928
15:19:21 47,050 ▼ 200 378 9,662,860
15:19:21 47,100 ▼ 150 238 9,662,482
15:19:20 47,050 ▼ 200 190 9,662,244
15:19:20 47,100 ▼ 150 8 9,662,054
15:19:20 47,050 ▼ 200 29 9,662,046
15:19:20 47,100 ▼ 150 2 9,662,017
15:19:20 47,050 ▼ 200 186 9,662,015
15:19:19 47,050 ▼ 200 167 9,661,829
15:19:19 47,050 ▼ 200 51 9,661,662
15:19:19 47,100 ▼ 150 100 9,661,611
15:19:19 47,100 ▼ 150 1 9,661,511
15:19:18 47,050 ▼ 200 80 9,661,510
15:19:18 47,100 ▼ 150 30 9,661,430
15:19:17 47,050 ▼ 200 10 9,661,400
15:19:17 47,100 ▼ 150 3,887 9,661,390
15:19:17 47,050 ▼ 200 50 9,657,503
15:19:17 47,050 ▼ 200 617 9,657,453
15:19:16 47,100 ▼ 150 1 9,656,836
15:19:16 47,050 ▼ 200 100 9,656,835
15:19:16 47,050 ▼ 200 1 9,656,735
15:19:15 47,050 ▼ 200 30 9,656,734
15:19:15 47,050 ▼ 200 89 9,656,704
15:19:14 47,050 ▼ 200 47 9,656,615
15:19:13 47,100 ▼ 150 7 9,656,568
15:19:11 47,050 ▼ 200 1,000 9,656,561
15:19:11 47,100 ▼ 150 57 9,655,561
15:19:11 47,050 ▼ 200 1 9,655,504
15:19:11 47,100 ▼ 150 391 9,655,503
15:19:10 47,050 ▼ 200 5 9,655,112
15:19:10 47,100 ▼ 150 26 9,655,107
15:19:10 47,050 ▼ 200 20 9,655,081
15:19:10 47,050 ▼ 200 9 9,655,061
15:19:10 47,100 ▼ 150 814 9,655,052
15:19:10 47,050 ▼ 200 116 9,654,238
15:19:09 47,050 ▼ 200 3 9,654,122
15:19:09 47,100 ▼ 150 5 9,654,119
15:19:07 47,100 ▼ 150 1 9,654,114
15:19:07 47,100 ▼ 150 4 9,654,113
15:19:06 47,100 ▼ 150 100 9,654,109
15:19:06 47,050 ▼ 200 186 9,654,009
15:19:05 47,100 ▼ 150 11 9,653,823
15:19:04 47,050 ▼ 200 189 9,653,812
15:19:04 47,050 ▼ 200 28 9,653,623
15:19:04 47,050 ▼ 200 29 9,653,595
15:19:04 47,050 ▼ 200 5 9,653,566
15:19:04 47,050 ▼ 200 377 9,653,561
15:19:03 47,050 ▼ 200 1 9,653,184
15:19:03 47,050 ▼ 200 4 9,653,183
15:19:03 47,050 ▼ 200 500 9,653,179
15:19:03 47,050 ▼ 200 10 9,652,679
15:19:02 47,050 ▼ 200 1,000 9,652,669
15:19:02 47,050 ▼ 200 200 9,651,669
15:19:00 47,050 ▼ 200 2 9,651,469
15:19:00 47,050 ▼ 200 233 9,651,467
15:19:00 47,100 ▼ 150 10 9,651,234
15:18:59 47,100 ▼ 150 10 9,651,224
15:18:57 47,050 ▼ 200 1 9,651,214
15:18:57 47,050 ▼ 200 1 9,651,213
15:18:56 47,100 ▼ 150 28 9,651,212
15:18:56 47,050 ▼ 200 119 9,651,184
15:18:56 47,050 ▼ 200 55 9,651,065
15:18:56 47,050 ▼ 200 1 9,651,010
15:18:56 47,050 ▼ 200 19 9,651,009
15:18:55 47,100 ▼ 150 1 9,650,990
15:18:53 47,050 ▼ 200 17 9,650,989
15:18:53 47,050 ▼ 200 108 9,650,972
15:18:53 47,050 ▼ 200 53 9,650,864
15:18:53 47,050 ▼ 200 1 9,650,811
15:18:52 47,050 ▼ 200 100 9,650,810
15:18:52 47,050 ▼ 200 451 9,650,710
15:18:52 47,050 ▼ 200 4,466 9,650,259
15:18:52 47,050 ▼ 200 186 9,645,793
15:18:51 47,050 ▼ 200 5,260 9,645,607
15:18:51 47,100 ▼ 150 42 9,640,347
15:18:50 47,050 ▼ 200 2,313 9,640,305
15:18:49 47,050 ▼ 200 10 9,637,992
15:18:49 47,050 ▼ 200 2 9,637,982
15:18:49 47,050 ▼ 200 190 9,637,980
15:18:48 47,050 ▼ 200 530 9,637,790
15:18:47 47,050 ▼ 200 377 9,637,260
15:18:46 47,100 ▼ 150 5,185 9,636,883
15:18:46 47,050 ▼ 200 5 9,631,698
15:18:46 47,050 ▼ 200 192 9,631,693
15:18:46 47,100 ▼ 150 42 9,631,501
15:18:46 47,050 ▼ 200 138 9,631,459
15:18:45 47,100 ▼ 150 4 9,631,321
15:18:45 47,050 ▼ 200 10 9,631,317
15:18:44 47,050 ▼ 200 50 9,631,307
15:18:42 47,100 ▼ 150 500 9,631,257
15:18:41 47,050 ▼ 200 10 9,630,757
15:18:41 47,050 ▼ 200 6 9,630,747
15:18:40 47,050 ▼ 200 10 9,630,741
15:18:39 47,050 ▼ 200 10 9,630,731
15:18:39 47,100 ▼ 150 128 9,630,721
15:18:38 47,050 ▼ 200 5 9,630,593
15:18:38 47,050 ▼ 200 23 9,630,588
15:18:38 47,100 ▼ 150 1 9,630,565
15:18:38 47,050 ▼ 200 347 9,630,564
15:18:38 47,100 ▼ 150 28 9,630,217
15:18:38 47,050 ▼ 200 187 9,630,189
15:18:38 47,050 ▼ 200 198 9,630,002
15:18:37 47,050 ▼ 200 233 9,629,804
15:18:37 47,100 ▼ 150 1 9,629,571
15:18:35 47,050 ▼ 200 94 9,629,570
15:18:34 47,050 ▼ 200 220 9,629,476
15:18:34 47,050 ▼ 200 190 9,629,256
15:18:34 47,050 ▼ 200 20 9,629,066
15:18:33 47,050 ▼ 200 4 9,629,046
15:18:33 47,050 ▼ 200 15 9,629,042
15:18:32 47,100 ▼ 150 15 9,629,027
15:18:31 47,050 ▼ 200 51 9,629,012
15:18:31 47,050 ▼ 200 70 9,628,961
15:18:31 47,050 ▼ 200 13 9,628,891
15:18:31 47,100 ▼ 150 17 9,628,878
15:18:31 47,050 ▼ 200 92 9,628,861
15:18:31 47,050 ▼ 200 69 9,628,769
15:18:30 47,050 ▼ 200 378 9,628,700
15:18:30 47,050 ▼ 200 3 9,628,322
15:18:30 47,050 ▼ 200 5 9,628,319
15:18:30 47,050 ▼ 200 11 9,628,314
15:18:30 47,050 ▼ 200 3 9,628,303
15:18:30 47,050 ▼ 200 56 9,628,300
15:18:28 47,050 ▼ 200 28 9,628,244
15:18:28 47,050 ▼ 200 1,538 9,628,216
15:18:27 47,050 ▼ 200 44 9,626,678
15:18:27 47,050 ▼ 200 30 9,626,634
15:18:27 47,050 ▼ 200 15 9,626,604
15:18:24 47,050 ▼ 200 186 9,626,589
15:18:22 47,050 ▼ 200 44 9,626,403
15:18:21 47,050 ▼ 200 5 9,626,359
15:18:21 47,050 ▼ 200 5,366 9,626,354
15:18:20 47,100 ▼ 150 1 9,620,988
15:18:20 47,100 ▼ 150 2 9,620,987
15:18:19 47,050 ▼ 200 3,080 9,620,985
15:18:19 47,100 ▼ 150 15 9,617,905
15:18:19 47,050 ▼ 200 189 9,617,890
15:18:18 47,050 ▼ 200 200 9,617,701
15:18:18 47,050 ▼ 200 44 9,617,501
15:18:17 47,050 ▼ 200 5 9,617,457
15:18:16 47,050 ▼ 200 4 9,617,452
15:18:15 47,100 ▼ 150 2,096 9,617,448
15:18:14 47,050 ▼ 200 378 9,615,352
15:18:14 47,050 ▼ 200 53 9,614,974
15:18:14 47,100 ▼ 150 200 9,614,921
15:18:14 47,100 ▼ 150 9 9,614,721
15:18:13 47,050 ▼ 200 44 9,614,712
15:18:12 47,050 ▼ 200 1 9,614,668
15:18:11 47,050 ▼ 200 61 9,614,667
15:18:11 47,050 ▼ 200 61 9,614,606
15:18:10 47,050 ▼ 200 314 9,614,545
15:18:10 47,050 ▼ 200 186 9,614,231
15:18:09 47,100 ▼ 150 70 9,614,045
15:18:08 47,050 ▼ 200 27 9,613,975
15:18:08 47,050 ▼ 200 10 9,613,948
15:18:08 47,050 ▼ 200 44 9,613,938
15:18:08 47,050 ▼ 200 3 9,613,894
15:18:08 47,050 ▼ 200 252 9,613,891
15:18:07 47,050 ▼ 200 200 9,613,639
15:18:06 47,050 ▼ 200 260 9,613,439
15:18:04 47,050 ▼ 200 190 9,613,179
15:18:03 47,050 ▼ 200 44 9,612,989
15:18:01 47,050 ▼ 200 3 9,612,945
15:18:01 47,100 ▼ 150 1 9,612,942
15:18:01 47,050 ▼ 200 1 9,612,941
15:18:00 47,100 ▼ 150 97 9,612,940
15:18:00 47,050 ▼ 200 21 9,612,843
15:18:00 47,050 ▼ 200 50 9,612,822
15:18:00 47,100 ▼ 150 1 9,612,772
15:18:00 47,050 ▼ 200 38 9,612,771
15:18:00 47,100 ▼ 150 1 9,612,733
15:18:00 47,100 ▼ 150 78 9,612,732
15:17:59 47,050 ▼ 200 216 9,612,654
15:17:59 47,050 ▼ 200 7 9,612,438
15:17:59 47,050 ▼ 200 160 9,612,431
15:17:59 47,050 ▼ 200 145 9,612,271
15:17:58 47,050 ▼ 200 377 9,612,126
15:17:58 47,050 ▼ 200 44 9,611,749
15:17:58 47,100 ▼ 150 1 9,611,705
15:17:58 47,100 ▼ 150 1 9,611,704
15:17:57 47,050 ▼ 200 1,741 9,611,703
15:17:57 47,050 ▼ 200 12 9,609,962
15:17:57 47,050 ▼ 200 15 9,609,950
15:17:57 47,050 ▼ 200 30 9,609,935
15:17:57 47,050 ▼ 200 69 9,609,905
15:17:56 47,050 ▼ 200 186 9,609,836
15:17:55 47,100 ▼ 150 50 9,609,650
15:17:55 47,050 ▼ 200 64 9,609,600
15:17:55 47,050 ▼ 200 440 9,609,536
15:17:55 47,100 ▼ 150 1 9,609,096
15:17:55 47,100 ▼ 150 3 9,609,095
15:17:55 47,100 ▼ 150 6 9,609,092
15:17:55 47,100 ▼ 150 4 9,609,086
15:17:54 47,050 ▼ 200 275 9,609,082
15:17:53 47,050 ▼ 200 6 9,608,807
15:17:53 47,050 ▼ 200 44 9,608,801
15:17:53 47,050 ▼ 200 450 9,608,757
15:17:53 47,050 ▼ 200 173 9,608,307
15:17:52 47,050 ▼ 200 2 9,608,134
15:17:52 47,050 ▼ 200 10,000 9,608,132
15:17:50 47,050 ▼ 200 107 9,598,132
15:17:50 47,050 ▼ 200 204 9,598,025
15:17:49 47,050 ▼ 200 28 9,597,821
15:17:49 47,050 ▼ 200 190 9,597,793
15:17:49 47,050 ▼ 200 44 9,597,603
15:17:48 47,050 ▼ 200 381 9,597,559
15:17:48 47,050 ▼ 200 9 9,597,178
15:17:46 47,100 ▼ 150 17 9,597,169
15:17:46 47,050 ▼ 200 4 9,597,152
15:17:46 47,050 ▼ 200 86 9,597,148
15:17:46 47,050 ▼ 200 1,362 9,597,062
15:17:45 47,050 ▼ 200 83 9,595,700
15:17:45 47,050 ▼ 200 3,853 9,595,617
15:17:45 47,100 ▼ 150 8 9,591,764
15:17:45 47,050 ▼ 200 232 9,591,756
15:17:44 47,100 ▼ 150 4,582 9,591,524
15:17:44 47,050 ▼ 200 233 9,586,942
15:17:44 47,050 ▼ 200 44 9,586,709
15:17:44 47,050 ▼ 200 22 9,586,665
15:17:43 47,100 ▼ 150 1 9,586,643
15:17:42 47,050 ▼ 200 377 9,586,642
15:17:42 47,050 ▼ 200 3 9,586,265
15:17:42 47,050 ▼ 200 7 9,586,262
15:17:42 47,050 ▼ 200 186 9,586,255
15:17:40 47,100 ▼ 150 26 9,586,069
15:17:40 47,050 ▼ 200 200 9,586,043
15:17:40 47,100 ▼ 150 13 9,585,843
15:17:39 47,050 ▼ 200 44 9,585,830
15:17:38 47,050 ▼ 200 13 9,585,786
15:17:36 47,100 ▼ 150 30 9,585,773
15:17:36 47,100 ▼ 150 100 9,585,743
15:17:35 47,100 ▼ 150 58 9,585,643
15:17:35 47,050 ▼ 200 42 9,585,585
15:17:34 47,100 ▼ 150 1 9,585,543
15:17:34 47,050 ▼ 200 190 9,585,542
15:17:34 47,050 ▼ 200 44 9,585,352
15:17:34 47,050 ▼ 200 276 9,585,308
15:17:33 47,100 ▼ 150 3 9,585,032
15:17:33 47,100 ▼ 150 1 9,585,029
15:17:33 47,100 ▼ 150 1 9,585,028
15:17:32 47,050 ▼ 200 50 9,585,027
15:17:32 47,100 ▼ 150 32 9,584,977
15:17:32 47,050 ▼ 200 5 9,584,945
15:17:31 47,100 ▼ 150 44 9,584,940
15:17:31 47,100 ▼ 150 3 9,584,896
15:17:31 47,100 ▼ 150 5 9,584,893
15:17:30 47,050 ▼ 200 3 9,584,888
15:17:30 47,050 ▼ 200 27 9,584,885
15:17:30 47,100 ▼ 150 20 9,584,858
15:17:29 47,050 ▼ 200 44 9,584,838
15:17:28 47,050 ▼ 200 108 9,584,794
15:17:28 47,100 ▼ 150 9 9,584,686
15:17:28 47,100 ▼ 150 3 9,584,677
15:17:28 47,100 ▼ 150 5 9,584,674
15:17:28 47,050 ▼ 200 186 9,584,669
15:17:26 47,050 ▼ 200 378 9,584,483
15:17:26 47,100 ▼ 150 6 9,584,105
15:17:24 47,050 ▼ 200 44 9,584,099
15:17:24 47,050 ▼ 200 1 9,584,055
15:17:23 47,050 ▼ 200 1,070 9,584,054
15:17:23 47,100 ▼ 150 4 9,582,984
15:17:23 47,050 ▼ 200 100 9,582,980
15:17:23 47,050 ▼ 200 2 9,582,880
15:17:21 47,050 ▼ 200 370 9,582,878
15:17:21 47,050 ▼ 200 21 9,582,508
15:17:19 47,050 ▼ 200 44 9,582,487
15:17:19 47,050 ▼ 200 20 9,582,443
15:17:19 47,100 ▼ 150 5 9,582,423
15:17:19 47,050 ▼ 200 189 9,582,418
15:17:19 47,050 ▼ 200 508 9,582,229
15:17:18 47,100 ▼ 150 5 9,581,721
15:17:18 47,050 ▼ 200 22 9,581,716
15:17:18 47,100 ▼ 150 4 9,581,694
15:17:17 47,050 ▼ 200 120 9,581,690
15:17:17 47,050 ▼ 200 2 9,581,570
15:17:17 47,050 ▼ 200 202 9,581,568
15:17:17 47,050 ▼ 200 19 9,581,356
15:17:17 47,050 ▼ 200 10 9,581,366
15:17:17 47,050 ▼ 200 10 9,581,337
15:17:16 47,050 ▼ 200 4 9,581,327
15:17:16 47,050 ▼ 200 11 9,581,323
15:17:16 47,100 ▼ 150 4 9,581,312
15:17:15 47,050 ▼ 200 44 9,581,308
15:17:15 47,100 ▼ 150 32 9,581,264
15:17:14 47,050 ▼ 200 187 9,581,232
15:17:14 47,100 ▼ 150 3,121 9,581,045
15:17:13 47,100 ▼ 150 2 9,577,924
15:17:13 47,100 ▼ 150 8,277 9,577,922
15:17:13 47,050 ▼ 200 37 9,569,645
15:17:12 47,050 ▼ 200 4,109 9,569,608
15:17:11 47,100 ▼ 150 20 9,565,499
15:17:11 47,050 ▼ 200 27 9,565,479
15:17:10 47,050 ▼ 200 378 9,565,452
15:17:10 47,050 ▼ 200 44 9,565,074
15:17:10 47,050 ▼ 200 2,401 9,565,030
15:17:08 47,100 ▼ 150 17 9,562,629
15:17:08 47,100 ▼ 150 8 9,562,612
15:17:08 47,100 ▼ 150 11 9,562,604
15:17:07 47,050 ▼ 200 10 9,562,593
15:17:07 47,050 ▼ 200 21 9,562,583
15:17:06 47,050 ▼ 200 21 9,562,562
15:17:06 47,050 ▼ 200 21 9,562,541
15:17:06 47,050 ▼ 200 21 9,562,520

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
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.