삼성전자
(005930)
코스피 200
전기,전자
액면가 100원
  08.23 12:07

44,150 (44,050)   [시가/고가/저가] 43,800 / 44,200 / 43,650 
전일비/등락률 ▲ 100 (0.23%) 매도호가/호가잔량 44,200 / 76,117
거래량/전일동시간대비 2,408,849 /▼ 1,290,183 매수호가/호가잔량 44,150 / 42,756
상한가/하한가 57,200 / 30,850 총매도/총매수잔량 462,169 / 449,758

매도잔량 호가 매수잔량
8,348 44,650 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
23,486 44,600
12,908 44,550
51,762 44,500
31,397 44,450
36,348 44,400
33,916 44,350
84,369 44,300
103,518 44,250
76,117 44,200
 
44,150 42,756
44,100 58,693
44,050 62,435
44,000 39,162
43,950 40,882
43,900 38,644
43,850 35,585
43,800 36,010
43,750 29,542
43,700 66,049
 
총매도잔량 순매수잔량 총매수잔량
462,169 -12,411 449,758
시간외잔량 시간외잔량
0 0
 
삼성전자 005930
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 1,953.73 (+2.72)    FUTURE 256.75 (+0.35)   Basis: -0.01
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
12:07:46 44,150 ▲ 100 142 2,409,001
12:07:46 44,200 ▲ 150 10 2,408,859
12:07:41 44,150 ▲ 100 45 2,408,849
12:07:39 44,200 ▲ 150 1 2,408,804
12:07:36 44,150 ▲ 100 8 2,408,803
12:07:35 44,150 ▲ 100 15 2,408,795
12:07:35 44,150 ▲ 100 5 2,408,780
12:07:25 44,150 ▲ 100 18 2,408,775
12:07:24 44,150 ▲ 100 15 2,408,757
12:07:22 44,150 ▲ 100 10 2,408,742
12:07:20 44,200 ▲ 150 1 2,408,732
12:07:19 44,150 ▲ 100 76 2,408,731
12:07:14 44,150 ▲ 100 13 2,408,655
12:07:11 44,150 ▲ 100 6 2,408,642
12:07:03 44,150 ▲ 100 142 2,408,636
12:07:02 44,150 ▲ 100 68 2,408,494
12:07:01 44,150 ▲ 100 27 2,408,426
12:07:00 44,150 ▲ 100 45 2,408,399
12:07:00 44,150 ▲ 100 1 2,408,354
12:07:00 44,150 ▲ 100 350 2,408,353
12:06:56 44,150 ▲ 100 15 2,408,003
12:06:56 44,150 ▲ 100 4 2,407,988
12:06:56 44,200 ▲ 150 39 2,407,984
12:06:55 44,200 ▲ 150 15 2,407,945
12:06:55 44,200 ▲ 150 16 2,407,930
12:06:55 44,200 ▲ 150 11 2,407,914
12:06:55 44,200 ▲ 150 9 2,407,903
12:06:55 44,200 ▲ 150 13 2,407,894
12:06:55 44,200 ▲ 150 12 2,407,881
12:06:55 44,200 ▲ 150 32 2,407,869
12:06:55 44,200 ▲ 150 13 2,407,837
12:06:55 44,200 ▲ 150 43 2,407,824
12:06:55 44,200 ▲ 150 16 2,407,781
12:06:54 44,200 ▲ 150 17 2,407,765
12:06:54 44,200 ▲ 150 13 2,407,748
12:06:54 44,200 ▲ 150 18 2,407,735
12:06:54 44,200 ▲ 150 46 2,407,717
12:06:54 44,200 ▲ 150 17 2,407,671
12:06:50 44,150 ▲ 100 48 2,407,654
12:06:50 44,150 ▲ 100 57 2,407,606
12:06:49 44,200 ▲ 150 20 2,407,549
12:06:48 44,150 ▲ 100 1 2,407,529
12:06:47 44,200 ▲ 150 29 2,407,528
12:06:47 44,150 ▲ 100 5 2,407,499
12:06:47 44,150 ▲ 100 24 2,407,494
12:06:47 44,150 ▲ 100 9 2,407,470
12:06:47 44,150 ▲ 100 8 2,407,461
12:06:47 44,150 ▲ 100 19 2,407,453
12:06:47 44,150 ▲ 100 138 2,407,434
12:06:47 44,150 ▲ 100 3,117 2,407,296
12:06:46 44,150 ▲ 100 8,209 2,404,179
12:06:45 44,100 ▲ 50 65 2,395,970
12:06:44 44,100 ▲ 50 11 2,395,905
12:06:41 44,100 ▲ 50 18 2,395,894
12:06:41 44,100 ▲ 50 10 2,395,876
12:06:40 44,100 ▲ 50 69 2,395,866
12:06:40 44,100 ▲ 50 474 2,395,797
12:06:38 44,100 ▲ 50 14 2,395,323
12:06:38 44,150 ▲ 100 1 2,395,309
12:06:37 44,100 ▲ 50 1 2,395,308
12:06:36 44,100 ▲ 50 159 2,395,307
12:06:36 44,150 ▲ 100 3 2,395,148
12:06:36 44,150 ▲ 100 817 2,395,145
12:06:33 44,150 ▲ 100 1 2,394,328
12:06:33 44,150 ▲ 100 3 2,394,327
12:06:30 44,100 ▲ 50 45 2,394,324
12:06:28 44,100 ▲ 50 15 2,394,279
12:06:26 44,100 ▲ 50 100 2,394,264
12:06:21 44,100 ▲ 50 10 2,394,164
12:06:21 44,150 ▲ 100 1 2,394,154
12:06:18 44,100 ▲ 50 45 2,394,153
12:06:17 44,100 ▲ 50 150 2,394,108
12:06:14 44,100 ▲ 50 100 2,393,958
12:06:12 44,100 ▲ 50 5 2,393,858
12:06:11 44,150 ▲ 100 200 2,393,853
12:06:07 44,150 ▲ 100 1 2,393,653
12:06:06 44,150 ▲ 100 226 2,393,652
12:06:04 44,150 ▲ 100 4 2,393,426
12:06:03 44,100 ▲ 50 3 2,393,422
12:06:03 44,100 ▲ 50 13 2,393,419
12:06:03 44,150 ▲ 100 1 2,393,406
12:06:02 44,150 ▲ 100 1,355 2,393,405
12:06:02 44,150 ▲ 100 2 2,392,050
12:06:02 44,150 ▲ 100 48 2,392,048
12:06:01 44,150 ▲ 100 4 2,392,000
12:06:01 44,150 ▲ 100 4 2,391,996
12:06:00 44,100 ▲ 50 15 2,391,992
12:05:59 44,100 ▲ 50 10 2,391,977
12:05:59 44,100 ▲ 50 5 2,391,967
12:05:58 44,100 ▲ 50 5 2,391,962
12:05:58 44,100 ▲ 50 18 2,391,957
12:05:57 44,150 ▲ 100 2 2,391,939
12:05:55 44,100 ▲ 50 13 2,391,937
12:05:53 44,100 ▲ 50 10 2,391,924
12:05:53 44,100 ▲ 50 26 2,391,914
12:05:49 44,100 ▲ 50 22 2,391,888
12:05:39 44,100 ▲ 50 2 2,391,866
12:05:39 44,150 ▲ 100 10 2,391,864
12:05:37 44,100 ▲ 50 45 2,391,854
12:05:37 44,100 ▲ 50 5 2,391,809
12:05:33 44,150 ▲ 100 3 2,391,804
12:05:32 44,100 ▲ 50 15 2,391,801
12:05:27 44,100 ▲ 50 143 2,391,786
12:05:27 44,100 ▲ 50 13 2,391,643
12:05:25 44,100 ▲ 50 7 2,391,630
12:05:25 44,100 ▲ 50 232 2,391,623
12:05:23 44,150 ▲ 100 201 2,391,391
12:05:20 44,100 ▲ 50 1 2,391,190
12:05:18 44,100 ▲ 50 10 2,391,189
12:05:16 44,100 ▲ 50 10 2,391,179
12:05:14 44,100 ▲ 50 17 2,391,169
12:05:13 44,100 ▲ 50 1 2,391,152
12:05:13 44,100 ▲ 50 6 2,391,151
12:05:13 44,100 ▲ 50 2 2,391,145
12:05:05 44,100 ▲ 50 1 2,391,143
12:05:04 44,100 ▲ 50 15 2,391,142
12:05:01 44,100 ▲ 50 9 2,391,127
12:04:59 44,150 ▲ 100 7 2,391,118
12:04:57 44,150 ▲ 100 3 2,391,111
12:04:57 44,100 ▲ 50 412 2,391,108
12:04:56 44,100 ▲ 50 45 2,390,696
12:04:55 44,100 ▲ 50 75 2,390,651
12:04:52 44,100 ▲ 50 13 2,390,576
12:04:49 44,100 ▲ 50 5 2,390,563
12:04:48 44,100 ▲ 50 6 2,390,558
12:04:45 44,150 ▲ 100 1 2,390,552
12:04:45 44,150 ▲ 100 23 2,390,551
12:04:45 44,150 ▲ 100 358 2,390,528
12:04:45 44,150 ▲ 100 6 2,390,170
12:04:43 44,100 ▲ 50 2 2,390,164
12:04:39 44,150 ▲ 100 1 2,390,162
12:04:39 44,150 ▲ 100 1 2,390,161
12:04:38 44,150 ▲ 100 75 2,390,160
12:04:37 44,150 ▲ 100 34 2,390,085
12:04:36 44,100 ▲ 50 10 2,390,051
12:04:36 44,100 ▲ 50 15 2,390,041
12:04:31 44,100 ▲ 50 87 2,390,026
12:04:31 44,100 ▲ 50 18 2,389,939
12:04:27 44,150 ▲ 100 20 2,389,921
12:04:25 44,100 ▲ 50 1 2,389,901
12:04:25 44,100 ▲ 50 4 2,389,900
12:04:22 44,100 ▲ 50 4 2,389,896
12:04:20 44,150 ▲ 100 5,430 2,389,892
12:04:18 44,100 ▲ 50 62 2,384,462
12:04:18 44,100 ▲ 50 9 2,384,400
12:04:16 44,100 ▲ 50 14 2,384,391
12:04:15 44,100 ▲ 50 57 2,384,377
12:04:15 44,100 ▲ 50 45 2,384,320
12:04:12 44,100 ▲ 50 4 2,384,275
12:04:10 44,150 ▲ 100 2 2,384,271
12:04:08 44,150 ▲ 100 5 2,384,269
12:04:08 44,100 ▲ 50 15 2,384,264
12:04:04 44,100 ▲ 50 150 2,384,249
12:03:59 44,150 ▲ 100 11 2,384,099
12:03:58 44,150 ▲ 100 16 2,384,088
12:03:58 44,150 ▲ 100 15 2,384,072
12:03:58 44,150 ▲ 100 39 2,384,057
12:03:58 44,150 ▲ 100 32 2,384,018
12:03:58 44,150 ▲ 100 9 2,383,986
12:03:58 44,150 ▲ 100 12 2,383,977
12:03:58 44,150 ▲ 100 13 2,383,965
12:03:57 44,150 ▲ 100 17 2,383,952
12:03:57 44,150 ▲ 100 16 2,383,935
12:03:57 44,150 ▲ 100 43 2,383,919
12:03:57 44,150 ▲ 100 13 2,383,876
12:03:57 44,150 ▲ 100 17 2,383,863
12:03:57 44,150 ▲ 100 46 2,383,846
12:03:57 44,150 ▲ 100 18 2,383,800
12:03:57 44,150 ▲ 100 13 2,383,782
12:03:56 44,100 ▲ 50 87 2,383,769
12:03:55 44,100 ▲ 50 10 2,383,682
12:03:50 44,100 ▲ 50 142 2,383,672
12:03:49 44,100 ▲ 50 1 2,383,530
12:03:47 44,100 ▲ 50 18 2,383,529
12:03:41 44,100 ▲ 50 5 2,383,511
12:03:40 44,150 ▲ 100 30 2,383,506
12:03:40 44,100 ▲ 50 13 2,383,476
12:03:40 44,100 ▲ 50 15 2,383,463
12:03:39 44,100 ▲ 50 100 2,383,448
12:03:38 44,150 ▲ 100 9 2,383,348
12:03:37 44,100 ▲ 50 27 2,383,339
12:03:36 44,100 ▲ 50 5 2,383,312
12:03:33 44,100 ▲ 50 45 2,383,307
12:03:29 44,100 ▲ 50 1 2,383,262
12:03:26 44,100 ▲ 50 5 2,383,261
12:03:16 44,100 ▲ 50 12 2,383,256
12:03:13 44,100 ▲ 50 10 2,383,244
12:03:12 44,100 ▲ 50 4 2,383,234
12:03:12 44,100 ▲ 50 15 2,383,230
12:03:11 44,150 ▲ 100 3 2,383,215
12:03:05 44,100 ▲ 50 13 2,383,212
12:03:04 44,100 ▲ 50 6 2,383,199
12:03:04 44,150 ▲ 100 1 2,383,193
12:03:04 44,100 ▲ 50 18 2,383,192
12:03:00 44,150 ▲ 100 1 2,383,174
12:02:58 44,150 ▲ 100 430 2,383,173
12:02:57 44,150 ▲ 100 11 2,382,743
12:02:57 44,150 ▲ 100 1 2,382,732
12:02:52 44,100 ▲ 50 46 2,382,731
12:02:48 44,100 ▲ 50 2 2,382,685
12:02:47 44,100 ▲ 50 10 2,382,683
12:02:44 44,100 ▲ 50 15 2,382,673
12:02:41 44,150 ▲ 100 9 2,382,658
12:02:41 44,150 ▲ 100 18 2,382,649
12:02:40 44,100 ▲ 50 25 2,382,631
12:02:39 44,100 ▲ 50 50 2,382,606
12:02:39 44,100 ▲ 50 47 2,382,556
12:02:38 44,100 ▲ 50 1 2,382,509
12:02:32 44,100 ▲ 50 10 2,382,508
12:02:31 44,150 ▲ 100 3 2,382,498
12:02:31 44,100 ▲ 50 75 2,382,495
12:02:30 44,100 ▲ 50 6 2,382,420
12:02:29 44,150 ▲ 100 29 2,382,414
12:02:29 44,100 ▲ 50 13 2,382,385
12:02:29 44,100 ▲ 50 27 2,382,372
12:02:29 44,100 ▲ 50 2 2,382,345
12:02:29 44,100 ▲ 50 38 2,382,343
12:02:27 44,100 ▲ 50 6 2,382,305
12:02:27 44,100 ▲ 50 8 2,382,299
12:02:25 44,100 ▲ 50 1 2,382,291
12:02:25 44,100 ▲ 50 6 2,382,290
12:02:24 44,150 ▲ 100 49 2,382,284
12:02:20 44,100 ▲ 50 18 2,382,235
12:02:20 44,100 ▲ 50 4 2,382,217
12:02:17 44,100 ▲ 50 13 2,382,213
12:02:16 44,100 ▲ 50 15 2,382,200
12:02:13 44,100 ▲ 50 143 2,382,185
12:02:11 44,100 ▲ 50 45 2,382,042
12:02:09 44,100 ▲ 50 9 2,381,997
12:02:04 44,150 ▲ 100 20 2,381,988
12:02:04 44,100 ▲ 50 5 2,381,968
12:01:59 44,150 ▲ 100 10 2,381,963
12:01:59 44,150 ▲ 100 5 2,381,953
12:01:55 44,100 ▲ 50 5 2,381,948
12:01:53 44,100 ▲ 50 14 2,381,943
12:01:50 44,100 ▲ 50 10 2,381,929
12:01:48 44,100 ▲ 50 15 2,381,919
12:01:46 44,150 ▲ 100 2 2,381,904
12:01:45 44,100 ▲ 50 146 2,381,902
12:01:40 44,100 ▲ 50 57 2,381,756
12:01:37 44,100 ▲ 50 11 2,381,699
12:01:37 44,100 ▲ 50 17 2,381,688
12:01:37 44,100 ▲ 50 2 2,381,671
12:01:37 44,100 ▲ 50 6 2,381,669
12:01:29 44,100 ▲ 50 45 2,381,663
12:01:24 44,100 ▲ 50 10 2,381,618
12:01:23 44,150 ▲ 100 50 2,381,608
12:01:22 44,150 ▲ 100 1 2,381,558
12:01:21 44,100 ▲ 50 27 2,381,557
12:01:21 44,100 ▲ 50 27 2,381,530
12:01:20 44,100 ▲ 50 15 2,381,503
12:01:18 44,100 ▲ 50 13 2,381,488
12:01:14 44,100 ▲ 50 5 2,381,475
12:01:14 44,100 ▲ 50 473 2,381,470
12:01:13 44,150 ▲ 100 39 2,380,997
12:01:13 44,150 ▲ 100 15 2,380,958
12:01:12 44,150 ▲ 100 16 2,380,943
12:01:12 44,150 ▲ 100 11 2,380,927
12:01:12 44,150 ▲ 100 10 2,380,916
12:01:12 44,150 ▲ 100 13 2,380,906
12:01:12 44,150 ▲ 100 12 2,380,893
12:01:12 44,150 ▲ 100 32 2,380,881
12:01:12 44,150 ▲ 100 13 2,380,849
12:01:12 44,150 ▲ 100 43 2,380,836
12:01:11 44,150 ▲ 100 16 2,380,793
12:01:11 44,150 ▲ 100 17 2,380,777
12:01:11 44,150 ▲ 100 14 2,380,760
12:01:11 44,150 ▲ 100 18 2,380,746
12:01:11 44,150 ▲ 100 46 2,380,728
12:01:11 44,150 ▲ 100 17 2,380,682
12:01:08 44,100 ▲ 50 10 2,380,665
12:01:01 44,100 ▲ 50 1 2,380,655
12:01:00 44,100 ▲ 50 1 2,380,654
12:00:59 44,150 ▲ 100 9,784 2,380,653
12:00:58 44,150 ▲ 100 3 2,370,869
12:00:58 44,150 ▲ 100 16,418 2,370,866
12:00:57 44,200 ▲ 150 2 2,354,448
12:00:55 44,200 ▲ 150 2 2,354,446
12:00:55 44,200 ▲ 150 56 2,354,444
12:00:55 44,200 ▲ 150 2 2,354,388
12:00:53 44,150 ▲ 100 18 2,354,386
12:00:52 44,150 ▲ 100 15 2,354,368
12:00:48 44,150 ▲ 100 45 2,354,353
12:00:45 44,150 ▲ 100 142 2,354,308
12:00:45 44,150 ▲ 100 62 2,354,166
12:00:45 44,150 ▲ 100 10 2,354,104
12:00:44 44,150 ▲ 100 5 2,354,094
12:00:42 44,150 ▲ 100 13 2,354,089
12:00:41 44,150 ▲ 100 5 2,354,076
12:00:41 44,150 ▲ 100 2 2,354,071
12:00:36 44,150 ▲ 100 142 2,354,069
12:00:36 44,150 ▲ 100 46 2,353,927
12:00:36 44,150 ▲ 100 32 2,353,881
12:00:32 44,150 ▲ 100 1 2,353,849
12:00:30 44,150 ▲ 100 40 2,353,848
12:00:29 44,150 ▲ 100 3 2,353,808
12:00:27 44,150 ▲ 100 10 2,353,805
12:00:24 44,150 ▲ 100 15 2,353,795
12:00:22 44,150 ▲ 100 1 2,353,780
12:00:22 44,200 ▲ 150 100 2,353,779
12:00:19 44,150 ▲ 100 11 2,353,679
12:00:16 44,150 ▲ 100 1 2,353,668
12:00:13 44,150 ▲ 100 27 2,353,667
12:00:10 44,150 ▲ 100 6 2,353,640
12:00:10 44,150 ▲ 100 18 2,353,634
12:00:08 44,150 ▲ 100 76 2,353,616
12:00:07 44,200 ▲ 150 28 2,353,540
12:00:07 44,150 ▲ 100 45 2,353,512
12:00:07 44,150 ▲ 100 13 2,353,467
12:00:05 44,150 ▲ 100 50 2,353,454
12:00:02 44,150 ▲ 100 6 2,353,404
11:59:59 44,150 ▲ 100 16 2,353,398
11:59:56 44,150 ▲ 100 15 2,353,382
11:59:52 44,150 ▲ 100 8 2,353,367
11:59:48 44,200 ▲ 150 10 2,353,359
11:59:47 44,150 ▲ 100 1 2,353,349
11:59:45 44,150 ▲ 100 10 2,353,348
11:59:45 44,200 ▲ 150 1 2,353,338
11:59:44 44,200 ▲ 150 430 2,353,337
11:59:43 44,200 ▲ 150 3 2,352,907
11:59:43 44,150 ▲ 100 10 2,352,904
11:59:42 44,200 ▲ 150 3 2,352,894
11:59:42 44,200 ▲ 150 20 2,352,891
11:59:42 44,150 ▲ 100 10 2,352,871
11:59:41 44,150 ▲ 100 6 2,352,861
11:59:41 44,200 ▲ 150 2 2,352,855
11:59:37 44,150 ▲ 100 40 2,352,853
11:59:35 44,150 ▲ 100 6 2,352,813
11:59:34 44,150 ▲ 100 454 2,352,807
11:59:33 44,200 ▲ 150 10 2,352,353
11:59:31 44,150 ▲ 100 14 2,352,343
11:59:28 44,150 ▲ 100 15 2,352,329
11:59:26 44,150 ▲ 100 18 2,352,314
11:59:25 44,200 ▲ 150 7 2,352,296
11:59:25 44,200 ▲ 150 7 2,352,289
11:59:25 44,200 ▲ 150 7 2,352,282
11:59:25 44,200 ▲ 150 7 2,352,275
11:59:25 44,150 ▲ 100 45 2,352,268
11:59:24 44,150 ▲ 100 4 2,352,223
11:59:19 44,150 ▲ 100 3 2,352,219
11:59:19 44,150 ▲ 100 1 2,352,216
11:59:19 44,150 ▲ 100 2 2,352,215
11:59:18 44,150 ▲ 100 5 2,352,213
11:59:17 44,150 ▲ 100 5 2,352,208
11:59:09 44,150 ▲ 100 142 2,352,203
11:59:05 44,150 ▲ 100 26 2,352,061
11:59:05 44,150 ▲ 100 56 2,352,035
11:59:04 44,150 ▲ 100 10 2,351,979
11:59:04 44,200 ▲ 150 40 2,351,969
11:59:00 44,150 ▲ 100 15 2,351,929
11:58:59 44,150 ▲ 100 143 2,351,914
11:58:58 44,150 ▲ 100 15 2,351,771
11:58:58 44,150 ▲ 100 18 2,351,756
11:58:55 44,150 ▲ 100 13 2,351,738
11:58:54 44,150 ▲ 100 646 2,351,725
11:58:51 44,150 ▲ 100 5 2,351,079
11:58:49 44,150 ▲ 100 50 2,351,074
11:58:48 44,200 ▲ 150 230 2,351,024
11:58:46 44,200 ▲ 150 48 2,350,794
11:58:45 44,150 ▲ 100 1 2,350,746
11:58:45 44,200 ▲ 150 1 2,350,745
11:58:44 44,150 ▲ 100 45 2,350,744
11:58:44 44,200 ▲ 150 1 2,350,699
11:58:43 44,150 ▲ 100 18 2,350,698
11:58:43 44,200 ▲ 150 7 2,350,680
11:58:42 44,200 ▲ 150 5 2,350,673
11:58:40 44,200 ▲ 150 1 2,350,668
11:58:39 44,150 ▲ 100 13 2,350,667
11:58:37 44,150 ▲ 100 4 2,350,654
11:58:37 44,150 ▲ 100 33 2,350,650
11:58:35 44,200 ▲ 150 1 2,350,617
11:58:35 44,150 ▲ 100 20 2,350,616
11:58:35 44,150 ▲ 100 189 2,350,596
11:58:32 44,150 ▲ 100 15 2,350,407
11:58:31 44,200 ▲ 150 1 2,350,392
11:58:27 44,150 ▲ 100 48 2,350,391
11:58:27 44,150 ▲ 100 1 2,350,343
11:58:23 44,150 ▲ 100 1 2,350,342
11:58:22 44,150 ▲ 100 10 2,350,341
11:58:20 44,150 ▲ 100 13 2,350,331
11:58:17 44,200 ▲ 150 1 2,350,318
11:58:14 44,150 ▲ 100 1 2,350,317
11:58:13 44,150 ▲ 100 9 2,350,316
11:58:12 44,150 ▲ 100 5 2,350,307
11:58:11 44,200 ▲ 150 29 2,350,302
11:58:11 44,200 ▲ 150 1 2,350,273
11:58:10 44,200 ▲ 150 3 2,350,272
11:58:07 44,200 ▲ 150 430 2,350,269
11:58:04 44,200 ▲ 150 2,231 2,349,839
11:58:04 44,150 ▲ 100 15 2,347,608
11:58:04 44,150 ▲ 100 5 2,347,593
11:58:03 44,150 ▲ 100 45 2,347,588
11:58:01 44,150 ▲ 100 2 2,347,543
11:58:01 44,150 ▲ 100 6 2,347,541
11:57:59 44,150 ▲ 100 17 2,347,535
11:57:58 44,150 ▲ 100 10 2,347,518
11:57:57 44,200 ▲ 150 1 2,347,508
11:57:56 44,150 ▲ 100 1 2,347,507
11:57:55 44,200 ▲ 150 1 2,347,506
11:57:55 44,150 ▲ 100 5 2,347,505
11:57:53 44,200 ▲ 150 11 2,347,500
11:57:52 44,200 ▲ 150 16 2,347,489
11:57:52 44,200 ▲ 150 15 2,347,473
11:57:52 44,200 ▲ 150 39 2,347,458
11:57:52 44,200 ▲ 150 32 2,347,419
11:57:52 44,200 ▲ 150 10 2,347,387
11:57:52 44,200 ▲ 150 12 2,347,377
11:57:52 44,200 ▲ 150 13 2,347,365
11:57:51 44,200 ▲ 150 17 2,347,352
11:57:51 44,200 ▲ 150 16 2,347,335
11:57:51 44,200 ▲ 150 43 2,347,319
11:57:51 44,200 ▲ 150 13 2,347,276
11:57:51 44,200 ▲ 150 17 2,347,263
11:57:51 44,200 ▲ 150 287 2,347,246
11:57:51 44,200 ▲ 150 46 2,346,959
11:57:51 44,200 ▲ 150 287 2,346,913
11:57:51 44,200 ▲ 150 18 2,346,626
11:57:51 44,200 ▲ 150 14 2,346,608
11:57:51 44,200 ▲ 150 287 2,346,594
11:57:51 44,200 ▲ 150 287 2,346,307
11:57:50 44,200 ▲ 150 287 2,346,020
11:57:50 44,200 ▲ 150 287 2,345,733
11:57:49 44,200 ▲ 150 1 2,345,446
11:57:44 44,150 ▲ 100 2 2,345,445
11:57:44 44,150 ▲ 100 13 2,345,443
11:57:44 44,150 ▲ 100 75 2,345,430
11:57:41 44,150 ▲ 100 10 2,345,355
11:57:40 44,150 ▲ 100 6 2,345,345
11:57:36 44,150 ▲ 100 15 2,345,339
11:57:35 44,200 ▲ 150 1 2,345,324
11:57:32 44,200 ▲ 150 13 2,345,323
11:57:31 44,150 ▲ 100 142 2,345,310
11:57:27 44,200 ▲ 150 17 2,345,168
11:57:27 44,200 ▲ 150 8 2,345,151
11:57:23 44,200 ▲ 150 1,106 2,345,143
11:57:23 44,150 ▲ 100 142 2,344,037
11:57:23 44,200 ▲ 150 5 2,343,895
11:57:21 44,150 ▲ 100 45 2,343,890
11:57:20 44,200 ▲ 150 20 2,343,845
11:57:18 44,150 ▲ 100 15 2,343,825
11:57:18 44,150 ▲ 100 8 2,343,810
11:57:17 44,200 ▲ 150 100 2,343,802
11:57:16 44,150 ▲ 100 5 2,343,702
11:57:16 44,150 ▲ 100 18 2,343,697
11:57:15 44,150 ▲ 100 636 2,343,679
11:57:15 44,150 ▲ 100 527 2,343,043
11:57:15 44,150 ▲ 100 1 2,342,516
11:57:15 44,150 ▲ 100 1 2,342,515
11:57:15 44,150 ▲ 100 549 2,342,514
11:57:15 44,150 ▲ 100 10,000 2,341,965
11:57:15 44,150 ▲ 100 200 2,331,965
11:57:15 44,150 ▲ 100 1,000 2,331,765
11:57:15 44,150 ▲ 100 40 2,330,765
11:57:15 44,150 ▲ 100 40 2,330,725
11:57:15 44,150 ▲ 100 40 2,330,685
11:57:15 44,150 ▲ 100 40 2,330,645
11:57:15 44,150 ▲ 100 40 2,330,605
11:57:15 44,150 ▲ 100 40 2,330,565
11:57:15 44,150 ▲ 100 5,000 2,330,525
11:57:14 44,150 ▲ 100 8,209 2,325,525
11:57:13 44,150 ▲ 100 5,000 2,317,316
11:57:12 44,150 ▲ 100 1 2,312,316
11:57:10 44,150 ▲ 100 31 2,312,315
11:57:09 44,150 ▲ 100 203 2,312,284
11:57:08 44,100 ▲ 50 14 2,312,081
11:57:08 44,150 ▲ 100 474 2,312,067
11:57:08 44,150 ▲ 100 1,311 2,311,593
11:57:08 44,150 ▲ 100 1 2,310,282
11:57:08 44,100 ▲ 50 15 2,310,281
11:57:06 44,150 ▲ 100 1 2,310,266
11:57:03 44,100 ▲ 50 1 2,310,265
11:56:59 44,100 ▲ 50 10 2,310,264
11:56:55 44,100 ▲ 50 42 2,310,254
11:56:55 44,100 ▲ 50 1 2,310,212
11:56:54 44,100 ▲ 50 165 2,310,211
11:56:54 44,100 ▲ 50 5 2,310,046
11:56:54 44,100 ▲ 50 699 2,310,041
11:56:50 44,100 ▲ 50 1 2,309,342
11:56:49 44,100 ▲ 50 27 2,309,341
11:56:48 44,100 ▲ 50 144 2,309,314
11:56:45 44,100 ▲ 50 4 2,309,170
11:56:44 44,100 ▲ 50 10 2,309,166
11:56:44 44,100 ▲ 50 9 2,309,156
11:56:44 44,100 ▲ 50 6 2,309,147
11:56:40 44,100 ▲ 50 7 2,309,141
11:56:40 44,100 ▲ 50 45 2,309,134
11:56:40 44,100 ▲ 50 15 2,309,089
11:56:39 44,150 ▲ 100 7 2,309,074
11:56:39 44,150 ▲ 100 1 2,309,067
11:56:36 44,100 ▲ 50 10 2,309,066
11:56:33 44,100 ▲ 50 13 2,309,056
11:56:33 44,100 ▲ 50 5 2,309,043
11:56:32 44,100 ▲ 50 18 2,309,038
11:56:30 44,100 ▲ 50 57 2,309,020
11:56:30 44,100 ▲ 50 200 2,308,963
11:56:28 44,100 ▲ 50 1 2,308,763
11:56:28 44,100 ▲ 50 6 2,308,762
11:56:28 44,100 ▲ 50 113 2,308,756
11:56:22 44,100 ▲ 50 2 2,308,643
11:56:19 44,100 ▲ 50 1 2,308,641

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.23 12:07    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,952.46 ▲ 1.45 0.07%
코스닥 611.91 ▼ 0.34 -0.06%
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.