삼성전자
(005930)
코스피 200
전기,전자
액면가 100원
  06.22 15:59

47,250 (47,050)   [시가/고가/저가] 47,000 / 47,250 / 46,200 
전일비/등락률 ▲ 200 (0.43%) 매도호가/호가잔량 47,250 / 45,280
거래량/전일동시간대비 10,249,239 /▲ 270,734 매수호가/호가잔량 47,200 / 14,905
상한가/하한가 61,100 / 32,950 총매도/총매수잔량 519,371 / 756,638

매도잔량 호가 매수잔량
15,588 47,700 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
5,432 47,650
16,354 47,600
4,602 47,550
140,544 47,500
39,591 47,450
82,355 47,400
69,334 47,350
100,291 47,300
45,280 47,250
 
47,200 14,905
47,150 3,670
47,100 3,193
47,050 12,832
47,000 45,994
46,950 29,354
46,900 27,682
46,850 139,680
46,800 162,551
46,750 316,777
 
총매도잔량 순매수잔량 총매수잔량
519,371 237,267 756,638
시간외잔량 시간외잔량
8,285 0
 
삼성전자 005930
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,357.22 (+19.39)    FUTURE 303.65 (+2.90)   Basis: -0.04
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:59:58 47,250 ▲ 200 5 10,249,239
15:59:57 47,250 ▲ 200 25 10,249,234
15:59:56 47,250 ▲ 200 9 10,249,209
15:59:55 47,250 ▲ 200 10 10,249,200
15:59:49 47,250 ▲ 200 5 10,249,190
15:59:47 47,250 ▲ 200 1 10,249,185
15:59:43 47,250 ▲ 200 400 10,249,184
15:59:36 47,250 ▲ 200 10 10,248,784
15:59:02 47,250 ▲ 200 30 10,248,774
15:58:55 47,250 ▲ 200 39 10,248,744
15:58:10 47,250 ▲ 200 120 10,248,705
15:58:03 47,250 ▲ 200 1 10,248,585
15:57:58 47,250 ▲ 200 3 10,248,584
15:57:20 47,250 ▲ 200 70 10,248,581
15:57:08 47,250 ▲ 200 212 10,248,511
15:57:06 47,250 ▲ 200 10 10,248,299
15:56:58 47,250 ▲ 200 23 10,248,289
15:56:47 47,250 ▲ 200 10 10,248,266
15:56:35 47,250 ▲ 200 3 10,248,256
15:56:32 47,250 ▲ 200 50 10,248,253
15:56:10 47,250 ▲ 200 1 10,248,203
15:56:03 47,250 ▲ 200 20 10,248,202
15:55:56 47,250 ▲ 200 100 10,248,182
15:55:53 47,250 ▲ 200 20 10,248,082
15:55:32 47,250 ▲ 200 2 10,248,062
15:55:22 47,250 ▲ 200 229 10,248,060
15:55:19 47,250 ▲ 200 5 10,247,831
15:55:16 47,250 ▲ 200 50 10,247,826
15:55:15 47,250 ▲ 200 3 10,247,776
15:55:15 47,250 ▲ 200 20 10,247,773
15:55:12 47,250 ▲ 200 11 10,247,753
15:54:41 47,250 ▲ 200 50 10,247,742
15:54:39 47,250 ▲ 200 35 10,247,692
15:54:32 47,250 ▲ 200 2 10,247,657
15:54:03 47,250 ▲ 200 222 10,247,655
15:53:47 47,250 ▲ 200 40 10,247,433
15:53:29 47,250 ▲ 200 10 10,247,393
15:53:19 47,250 ▲ 200 2 10,247,383
15:53:02 47,250 ▲ 200 1 10,247,381
15:52:53 47,250 ▲ 200 10 10,247,380
15:52:42 47,250 ▲ 200 5 10,247,370
15:52:28 47,250 ▲ 200 77 10,247,365
15:52:16 47,250 ▲ 200 1 10,247,288
15:51:55 47,250 ▲ 200 1 10,247,287
15:51:46 47,250 ▲ 200 5 10,247,286
15:51:45 47,250 ▲ 200 100 10,247,281
15:51:40 47,250 ▲ 200 1 10,247,181
15:51:30 47,250 ▲ 200 5 10,247,180
15:51:16 47,250 ▲ 200 3 10,247,175
15:51:11 47,250 ▲ 200 130 10,247,172
15:51:09 47,250 ▲ 200 2 10,247,042
15:50:57 47,250 ▲ 200 1 10,247,040
15:50:44 47,250 ▲ 200 1 10,247,039
15:50:39 47,250 ▲ 200 2 10,247,038
15:50:19 47,250 ▲ 200 8 10,247,036
15:49:59 47,250 ▲ 200 9 10,247,028
15:49:56 47,250 ▲ 200 6 10,247,019
15:49:39 47,250 ▲ 200 105 10,247,013
15:49:33 47,250 ▲ 200 1 10,246,908
15:49:28 47,250 ▲ 200 1 10,246,907
15:49:26 47,250 ▲ 200 30 10,246,906
15:49:16 47,250 ▲ 200 10 10,246,876
15:49:14 47,250 ▲ 200 21 10,246,866
15:49:07 47,250 ▲ 200 100 10,246,845
15:48:57 47,250 ▲ 200 421 10,246,745
15:48:47 47,250 ▲ 200 43 10,246,324
15:48:46 47,250 ▲ 200 20 10,246,281
15:48:37 47,250 ▲ 200 1 10,246,261
15:48:33 47,250 ▲ 200 212 10,246,260
15:48:31 47,250 ▲ 200 100 10,246,048
15:48:22 47,250 ▲ 200 10 10,245,948
15:48:04 47,250 ▲ 200 111 10,245,938
15:47:58 47,250 ▲ 200 19 10,245,827
15:47:57 47,250 ▲ 200 39 10,245,808
15:47:48 47,250 ▲ 200 10 10,245,769
15:47:46 47,250 ▲ 200 2 10,245,759
15:47:43 47,250 ▲ 200 100 10,245,757
15:47:34 47,250 ▲ 200 74 10,245,657
15:47:10 47,250 ▲ 200 1 10,245,583
15:47:01 47,250 ▲ 200 364 10,245,582
15:46:59 47,250 ▲ 200 1 10,245,218
15:46:55 47,250 ▲ 200 2 10,245,217
15:46:46 47,250 ▲ 200 3 10,245,215
15:46:42 47,250 ▲ 200 222 10,245,212
15:46:32 47,250 ▲ 200 3 10,244,990
15:46:31 47,250 ▲ 200 93 10,244,987
15:46:26 47,250 ▲ 200 21 10,244,894
15:46:25 47,250 ▲ 200 34 10,244,873
15:46:21 47,250 ▲ 200 30 10,244,839
15:45:48 47,250 ▲ 200 121 10,244,809
15:45:35 47,250 ▲ 200 10 10,244,688
15:45:33 47,250 ▲ 200 10 10,244,678
15:45:29 47,250 ▲ 200 4 10,244,668
15:45:24 47,250 ▲ 200 2 10,244,664
15:45:06 47,250 ▲ 200 632 10,244,662
15:45:03 47,250 ▲ 200 30 10,244,030
15:44:53 47,250 ▲ 200 100 10,244,000
15:44:01 47,250 ▲ 200 1 10,243,900
15:43:30 47,250 ▲ 200 10 10,243,899
15:43:06 47,250 ▲ 200 3 10,243,889
15:42:56 47,250 ▲ 200 4 10,243,886
15:42:29 47,250 ▲ 200 1 10,243,882
15:42:21 47,250 ▲ 200 64 10,243,881
15:42:18 47,250 ▲ 200 1 10,243,817
15:42:13 47,250 ▲ 200 3 10,243,816
15:42:00 47,250 ▲ 200 60 10,243,813
15:42:00 47,250 ▲ 200 77 10,243,753
15:41:57 47,250 ▲ 200 10 10,243,676
15:41:50 47,250 ▲ 200 40 10,243,666
15:41:47 47,250 ▲ 200 10 10,243,626
15:41:47 47,250 ▲ 200 100 10,243,616
15:41:40 47,250 ▲ 200 1 10,243,516
15:41:39 47,250 ▲ 200 78 10,243,515
15:41:39 47,250 ▲ 200 30 10,243,437
15:41:34 47,250 ▲ 200 30 10,243,407
15:41:28 47,250 ▲ 200 20 10,243,377
15:41:25 47,250 ▲ 200 1 10,243,357
15:41:21 47,250 ▲ 200 4 10,243,356
15:41:16 47,250 ▲ 200 112 10,243,352
15:41:12 47,250 ▲ 200 74 10,243,240
15:41:08 47,250 ▲ 200 20 10,243,166
15:41:01 47,250 ▲ 200 20 10,243,146
15:41:00 47,250 ▲ 200 4 10,243,126
15:40:41 47,250 ▲ 200 1 10,243,122
15:40:29 47,250 ▲ 200 2 10,243,121
15:40:23 47,250 ▲ 200 100 10,243,119
15:40:23 47,250 ▲ 200 121 10,243,019
15:40:23 47,250 ▲ 200 3 10,242,898
15:40:19 47,250 ▲ 200 5 10,242,895
15:40:16 47,250 ▲ 200 1 10,242,890
15:40:15 47,250 ▲ 200 30 10,242,889
15:40:00 47,250 ▲ 200 9,394 10,242,859
15:30:03 47,250 ▲ 200 1,382,892 10,233,465
15:19:59 47,000 ▼ 50 21 8,850,573
15:19:59 47,050  0 370 8,850,552
15:19:59 47,050  0 30 8,850,182
15:19:58 47,050  0 1 8,850,152
15:19:58 47,050  0 89 8,850,151
15:19:58 47,050  0 39 8,850,062
15:19:55 47,000 ▼ 50 250 8,850,023
15:19:54 47,000 ▼ 50 17 8,849,773
15:19:53 47,050  0 258 8,849,756
15:19:53 47,050  0 49 8,849,498
15:19:53 47,050  0 1,000 8,849,449
15:19:51 47,000 ▼ 50 11 8,848,449
15:19:50 47,050  0 130 8,848,438
15:19:50 47,000 ▼ 50 20 8,848,308
15:19:50 47,050  0 250 8,848,288
15:19:49 47,050  0 267 8,848,038
15:19:48 47,050  0 3 8,847,771
15:19:48 47,050  0 37 8,847,768
15:19:46 47,050  0 100 8,847,731
15:19:46 47,050  0 293 8,847,631
15:19:46 47,050  0 48 8,847,338
15:19:45 47,050  0 58 8,847,290
15:19:44 47,000 ▼ 50 10 8,847,232
15:19:44 47,000 ▼ 50 15 8,847,222
15:19:44 47,000 ▼ 50 100 8,847,207
15:19:43 47,000 ▼ 50 734 8,847,107
15:19:42 47,000 ▼ 50 250 8,846,373
15:19:41 47,050  0 2 8,846,123
15:19:41 47,000 ▼ 50 1 8,846,121
15:19:40 47,050  0 2 8,846,120
15:19:39 47,050  0 1,282 8,846,118
15:19:39 47,000 ▼ 50 182 8,844,836
15:19:38 47,000 ▼ 50 16 8,844,654
15:19:38 47,000 ▼ 50 95 8,844,638
15:19:38 47,000 ▼ 50 400 8,844,543
15:19:38 47,000 ▼ 50 4,000 8,844,143
15:19:38 47,000 ▼ 50 250 8,840,143
15:19:37 47,000 ▼ 50 144 8,839,893
15:19:37 47,000 ▼ 50 42 8,839,749
15:19:37 47,000 ▼ 50 4,986 8,839,707
15:19:37 47,000 ▼ 50 5 8,834,721
15:19:36 47,000 ▼ 50 50 8,834,716
15:19:36 47,000 ▼ 50 50 8,834,666
15:19:36 47,000 ▼ 50 10 8,834,616
15:19:36 47,000 ▼ 50 2 8,834,606
15:19:35 47,000 ▼ 50 15 8,834,604
15:19:35 46,950 ▼ 100 34 8,834,589
15:19:34 46,950 ▼ 100 230 8,834,555
15:19:34 47,000 ▼ 50 100 8,834,325
15:19:34 46,950 ▼ 100 15 8,834,225
15:19:33 47,000 ▼ 50 1,494 8,834,210
15:19:33 46,950 ▼ 100 1 8,832,716
15:19:32 47,000 ▼ 50 12 8,832,715
15:19:32 46,950 ▼ 100 1 8,832,703
15:19:32 46,950 ▼ 100 179 8,832,702
15:19:31 47,000 ▼ 50 2 8,832,523
15:19:31 47,000 ▼ 50 4 8,832,521
15:19:30 47,000 ▼ 50 100 8,832,517
15:19:30 46,950 ▼ 100 15 8,832,417
15:19:30 47,000 ▼ 50 366 8,832,402
15:19:30 47,000 ▼ 50 18 8,832,036
15:19:29 47,000 ▼ 50 35 8,832,018
15:19:28 47,000 ▼ 50 5 8,831,983
15:19:28 47,000 ▼ 50 15 8,831,978
15:19:28 46,950 ▼ 100 190 8,831,963
15:19:28 46,950 ▼ 100 250 8,831,773
15:19:27 47,000 ▼ 50 50 8,831,523
15:19:27 47,000 ▼ 50 3 8,831,473
15:19:27 47,000 ▼ 50 200 8,831,470
15:19:26 46,950 ▼ 100 5 8,831,270
15:19:26 47,000 ▼ 50 64 8,831,265
15:19:25 47,000 ▼ 50 425 8,831,201
15:19:25 47,000 ▼ 50 14 8,830,776
15:19:25 47,000 ▼ 50 47 8,830,762
15:19:24 46,950 ▼ 100 11 8,830,715
15:19:24 47,000 ▼ 50 43 8,830,704
15:19:24 47,000 ▼ 50 63 8,830,661
15:19:23 47,000 ▼ 50 10 8,830,598
15:19:23 47,000 ▼ 50 18 8,830,588
15:19:23 47,000 ▼ 50 35 8,830,570
15:19:23 46,950 ▼ 100 17 8,830,535
15:19:23 47,000 ▼ 50 250 8,830,518
15:19:22 46,950 ▼ 100 10 8,830,268
15:19:21 46,950 ▼ 100 13 8,830,258
15:19:21 47,000 ▼ 50 5 8,830,245
15:19:21 47,000 ▼ 50 77 8,830,240
15:19:20 46,950 ▼ 100 10 8,830,163
15:19:20 47,000 ▼ 50 10 8,830,153
15:19:20 47,000 ▼ 50 30 8,830,143
15:19:19 46,950 ▼ 100 197 8,830,113
15:19:19 47,000 ▼ 50 250 8,829,916
15:19:18 47,000 ▼ 50 2 8,829,666
15:19:17 47,000 ▼ 50 10 8,829,664
15:19:17 46,950 ▼ 100 36 8,829,654
15:19:17 47,000 ▼ 50 10 8,829,618
15:19:17 46,950 ▼ 100 250 8,829,608
15:19:14 47,000 ▼ 50 1 8,829,358
15:19:14 46,950 ▼ 100 20 8,829,357
15:19:14 46,950 ▼ 100 60 8,829,337
15:19:13 47,000 ▼ 50 1 8,829,277
15:19:12 47,000 ▼ 50 338 8,829,276
15:19:12 47,000 ▼ 50 1 8,828,938
15:19:12 46,950 ▼ 100 95 8,828,937
15:19:12 46,950 ▼ 100 278 8,828,842
15:19:12 47,000 ▼ 50 205 8,828,564
15:19:12 47,000 ▼ 50 6 8,828,359
15:19:11 46,950 ▼ 100 72 8,828,353
15:19:11 47,000 ▼ 50 200 8,828,281
15:19:10 47,000 ▼ 50 2 8,828,081
15:19:09 47,000 ▼ 50 10 8,828,079
15:19:09 47,000 ▼ 50 10 8,828,069
15:19:08 46,950 ▼ 100 100 8,828,059
15:19:08 47,000 ▼ 50 3 8,827,959
15:19:07 47,000 ▼ 50 1 8,827,956
15:19:07 47,000 ▼ 50 1 8,827,955
15:19:07 47,000 ▼ 50 4 8,827,954
15:19:06 47,000 ▼ 50 6 8,827,950
15:19:06 47,000 ▼ 50 15 8,827,944
15:19:05 47,000 ▼ 50 27 8,827,929
15:19:02 47,000 ▼ 50 1 8,827,902
15:19:02 46,950 ▼ 100 14 8,827,901
15:19:02 47,000 ▼ 50 1 8,827,887
15:19:02 46,950 ▼ 100 312 8,827,886
15:19:02 47,000 ▼ 50 4 8,827,574
15:19:01 47,000 ▼ 50 100 8,827,570
15:19:01 47,000 ▼ 50 197 8,827,470
15:19:00 47,000 ▼ 50 1 8,827,273
15:19:00 47,000 ▼ 50 1 8,827,272
15:19:00 47,000 ▼ 50 60 8,827,271
15:19:00 46,950 ▼ 100 21 8,827,211
15:19:00 46,950 ▼ 100 107 8,827,190
15:19:00 47,000 ▼ 50 1 8,827,083
15:18:58 47,000 ▼ 50 500 8,827,082
15:18:57 47,000 ▼ 50 63 8,826,582
15:18:57 46,950 ▼ 100 300 8,826,519
15:18:57 46,950 ▼ 100 490 8,826,219
15:18:56 47,000 ▼ 50 363 8,825,729
15:18:54 47,000 ▼ 50 47 8,825,366
15:18:54 47,000 ▼ 50 50 8,825,319
15:18:53 47,000 ▼ 50 100 8,825,269
15:18:53 47,000 ▼ 50 50 8,825,169
15:18:53 46,950 ▼ 100 14 8,825,119
15:18:52 47,000 ▼ 50 100 8,825,105
15:18:52 47,000 ▼ 50 298 8,825,005
15:18:52 47,000 ▼ 50 10 8,824,707
15:18:51 47,000 ▼ 50 3 8,824,697
15:18:50 47,000 ▼ 50 1,000 8,824,694
15:18:50 46,950 ▼ 100 20 8,823,694
15:18:49 47,000 ▼ 50 100 8,823,674
15:18:48 46,950 ▼ 100 6 8,823,574
15:18:48 47,000 ▼ 50 1 8,823,568
15:18:46 47,000 ▼ 50 10 8,823,567
15:18:46 47,000 ▼ 50 165 8,823,557
15:18:46 47,000 ▼ 50 500 8,823,392
15:18:46 47,000 ▼ 50 496 8,822,892
15:18:46 46,950 ▼ 100 20 8,822,396
15:18:45 47,000 ▼ 50 636 8,822,376
15:18:45 47,000 ▼ 50 396 8,821,740
15:18:44 47,000 ▼ 50 189 8,821,344
15:18:44 47,000 ▼ 50 1 8,821,155
15:18:43 47,000 ▼ 50 10 8,821,154
15:18:43 47,000 ▼ 50 170 8,821,144
15:18:42 46,950 ▼ 100 1 8,820,974
15:18:42 47,000 ▼ 50 84 8,820,973
15:18:42 47,000 ▼ 50 500 8,820,889
15:18:40 47,000 ▼ 50 300 8,820,389
15:18:40 47,000 ▼ 50 6 8,820,089
15:18:40 46,950 ▼ 100 4 8,820,083
15:18:38 47,000 ▼ 50 200 8,820,079
15:18:38 46,950 ▼ 100 312 8,819,879
15:18:37 46,950 ▼ 100 10 8,819,567
15:18:36 46,950 ▼ 100 81 8,819,557
15:18:36 47,000 ▼ 50 1 8,819,476
15:18:36 46,950 ▼ 100 10 8,819,475
15:18:35 46,950 ▼ 100 27 8,819,465
15:18:31 46,950 ▼ 100 218 8,819,438
15:18:30 47,000 ▼ 50 20 8,819,220
15:18:30 46,950 ▼ 100 2 8,819,200
15:18:29 47,000 ▼ 50 50 8,819,198
15:18:29 47,000 ▼ 50 1 8,819,148
15:18:29 46,950 ▼ 100 67 8,819,147
15:18:28 47,000 ▼ 50 500 8,819,080
15:18:28 46,950 ▼ 100 319 8,818,580
15:18:27 47,000 ▼ 50 1,000 8,818,261
15:18:27 47,000 ▼ 50 8 8,817,261
15:18:27 46,950 ▼ 100 200 8,817,253
15:18:25 47,000 ▼ 50 3 8,817,053
15:18:21 47,000 ▼ 50 5 8,817,050
15:18:20 47,000 ▼ 50 10 8,817,045
15:18:19 47,000 ▼ 50 3 8,817,035
15:18:18 46,950 ▼ 100 6 8,817,032
15:18:18 47,000 ▼ 50 5 8,817,026
15:18:18 47,000 ▼ 50 67 8,817,021
15:18:16 47,000 ▼ 50 5 8,816,954
15:18:15 46,950 ▼ 100 312 8,816,949
15:18:14 47,000 ▼ 50 20 8,816,637
15:18:14 47,000 ▼ 50 2 8,816,617
15:18:13 47,000 ▼ 50 10 8,816,615
15:18:11 46,950 ▼ 100 1,500 8,816,605
15:18:11 47,000 ▼ 50 1 8,815,105
15:18:11 47,000 ▼ 50 37 8,815,104
15:18:10 47,000 ▼ 50 1 8,815,067
15:18:09 47,000 ▼ 50 150 8,815,066
15:18:08 47,000 ▼ 50 90 8,814,916
15:18:07 47,000 ▼ 50 380 8,814,826
15:18:07 46,950 ▼ 100 50 8,814,446
15:18:06 47,000 ▼ 50 63 8,814,396
15:18:04 47,000 ▼ 50 1 8,814,333
15:18:03 47,000 ▼ 50 4 8,814,332
15:18:03 46,950 ▼ 100 10 8,814,328
15:18:02 47,000 ▼ 50 107 8,814,318
15:18:02 47,000 ▼ 50 202 8,814,211
15:18:01 46,950 ▼ 100 124 8,814,009
15:18:01 47,000 ▼ 50 22 8,813,885
15:18:01 46,950 ▼ 100 296 8,813,863
15:18:00 46,950 ▼ 100 4 8,813,567
15:18:00 47,000 ▼ 50 27 8,813,563
15:18:00 46,950 ▼ 100 327 8,813,536
15:18:00 47,000 ▼ 50 9 8,813,209
15:18:00 47,000 ▼ 50 24 8,813,200
15:18:00 47,000 ▼ 50 150 8,813,176
15:17:59 46,950 ▼ 100 25 8,813,026
15:17:59 47,000 ▼ 50 1 8,813,001
15:17:59 47,000 ▼ 50 14 8,813,000
15:17:58 47,000 ▼ 50 42 8,812,986
15:17:58 47,000 ▼ 50 91 8,812,944
15:17:58 47,000 ▼ 50 1 8,812,853
15:17:57 47,000 ▼ 50 100 8,812,852
15:17:57 47,000 ▼ 50 7 8,812,752
15:17:56 47,000 ▼ 50 4 8,812,745
15:17:55 47,000 ▼ 50 10 8,812,741
15:17:55 47,000 ▼ 50 1 8,812,731
15:17:54 47,000 ▼ 50 4 8,812,730
15:17:54 46,950 ▼ 100 35 8,812,726
15:17:53 47,000 ▼ 50 20 8,812,691
15:17:53 47,000 ▼ 50 50 8,812,671
15:17:52 47,000 ▼ 50 1 8,812,621
15:17:52 47,000 ▼ 50 1,000 8,812,620
15:17:52 47,000 ▼ 50 4 8,811,620
15:17:51 47,000 ▼ 50 10 8,811,616
15:17:51 47,000 ▼ 50 15 8,811,606
15:17:51 47,000 ▼ 50 20 8,811,591
15:17:51 47,000 ▼ 50 1 8,811,571
15:17:50 47,000 ▼ 50 362 8,811,570
15:17:50 47,000 ▼ 50 1 8,811,208
15:17:50 47,000 ▼ 50 2 8,811,207
15:17:50 47,000 ▼ 50 6 8,811,205
15:17:50 47,000 ▼ 50 100 8,811,199
15:17:49 47,000 ▼ 50 422 8,811,099
15:17:49 47,000 ▼ 50 2 8,810,677
15:17:49 47,000 ▼ 50 30 8,810,675
15:17:49 47,000 ▼ 50 11,573 8,810,645
15:17:49 47,000 ▼ 50 44 8,799,072
15:17:48 47,000 ▼ 50 10 8,799,028
15:17:47 47,050  0 2 8,799,018
15:17:46 47,050  0 1 8,799,016
15:17:46 47,000 ▼ 50 1 8,799,015
15:17:45 47,000 ▼ 50 100 8,799,014
15:17:45 47,050  0 200 8,798,914
15:17:44 47,050  0 4 8,798,714
15:17:42 47,000 ▼ 50 266 8,798,710
15:17:42 47,050  0 75 8,798,444
15:17:42 47,000 ▼ 50 319 8,798,369
15:17:41 47,050  0 1 8,798,050
15:17:40 47,000 ▼ 50 60 8,798,049
15:17:40 47,000 ▼ 50 100 8,797,989
15:17:39 47,000 ▼ 50 40 8,797,889
15:17:36 47,000 ▼ 50 1 8,797,849
15:17:35 47,050  0 10 8,797,848
15:17:34 47,000 ▼ 50 270 8,797,838
15:17:34 47,050  0 600 8,797,568
15:17:31 47,050  0 1 8,796,968
15:17:30 47,000 ▼ 50 233 8,796,967
15:17:30 47,000 ▼ 50 316 8,796,734
15:17:30 47,000 ▼ 50 160 8,796,418
15:17:30 47,000 ▼ 50 209 8,796,258
15:17:30 47,000 ▼ 50 31 8,796,049
15:17:30 47,000 ▼ 50 40 8,796,018
15:17:30 47,050  0 9 8,795,978
15:17:30 47,050  0 99 8,795,969
15:17:30 47,050  0 24 8,795,870
15:17:29 47,000 ▼ 50 4 8,795,846
15:17:29 47,000 ▼ 50 4 8,795,842
15:17:28 47,050  0 105 8,795,838
15:17:28 47,000 ▼ 50 10 8,795,733
15:17:28 47,000 ▼ 50 1 8,795,723
15:17:28 47,000 ▼ 50 3 8,795,722
15:17:28 47,050  0 8 8,795,719
15:17:27 47,050  0 52 8,795,711
15:17:26 47,050  0 2 8,795,659
15:17:25 47,000 ▼ 50 50 8,795,657
15:17:25 47,050  0 1 8,795,607
15:17:24 47,050  0 30 8,795,606
15:17:23 47,050  0 10 8,795,576
15:17:23 47,050  0 20 8,795,566
15:17:23 47,050  0 9 8,795,546
15:17:22 47,050  0 305 8,795,537
15:17:20 47,050  0 53 8,795,232
15:17:20 47,050  0 1 8,795,179
15:17:20 47,000 ▼ 50 3 8,795,178
15:17:19 47,050  0 500 8,795,175
15:17:19 47,000 ▼ 50 10 8,794,675
15:17:18 47,000 ▼ 50 2 8,794,665
15:17:18 47,000 ▼ 50 42 8,794,663
15:17:18 47,000 ▼ 50 10 8,794,621
15:17:18 47,050  0 8 8,794,611
15:17:17 47,000 ▼ 50 3 8,794,603
15:17:16 47,000 ▼ 50 797 8,794,600
15:17:14 47,050  0 1 8,793,803
15:17:13 47,050  0 9 8,793,802
15:17:13 47,050  0 10 8,793,793
15:17:12 47,000 ▼ 50 500 8,793,783
15:17:11 47,050  0 20 8,793,283
15:17:11 47,050  0 851 8,793,263
15:17:10 47,000 ▼ 50 900 8,792,412
15:17:09 47,050  0 27 8,791,512
15:17:09 47,000 ▼ 50 5 8,791,485
15:17:09 47,050  0 50 8,791,480
15:17:08 47,050  0 8 8,791,430
15:17:07 47,050  0 60 8,791,422
15:17:07 47,050  0 100 8,791,362
15:17:07 47,000 ▼ 50 327 8,791,262
15:17:07 47,000 ▼ 50 50 8,790,935
15:17:06 47,050  0 197 8,790,885
15:17:06 47,000 ▼ 50 50 8,790,688
15:17:06 47,050  0 1 8,790,638
15:17:06 47,050  0 100 8,790,637
15:17:04 47,050  0 23 8,790,537
15:17:04 47,050  0 242 8,790,514
15:17:04 47,000 ▼ 50 219 8,790,272
15:17:04 47,000 ▼ 50 266 8,790,053
15:17:04 47,000 ▼ 50 50 8,789,787
15:17:03 47,000 ▼ 50 1 8,789,737
15:17:03 47,000 ▼ 50 4 8,789,736
15:17:03 47,000 ▼ 50 230 8,789,732
15:17:03 47,050  0 9 8,789,502
15:17:02 47,000 ▼ 50 14 8,789,493
15:17:02 47,000 ▼ 50 1 8,789,479
15:17:02 47,050  0 48 8,789,478
15:17:02 47,050  0 78 8,789,430
15:17:02 47,000 ▼ 50 4 8,789,352
15:17:01 47,050  0 20 8,789,348
15:17:01 47,000 ▼ 50 219 8,789,328
15:17:01 47,050  0 17 8,789,109
15:17:01 47,050  0 3 8,789,092
15:17:01 47,000 ▼ 50 8 8,789,089
15:17:01 47,050  0 95 8,789,081
15:17:01 47,050  0 7 8,788,986
15:17:01 47,050  0 3 8,788,979
15:17:01 47,050  0 1 8,788,976
15:17:01 47,050  0 1 8,788,975
15:17:01 47,050  0 43 8,788,974
15:17:01 47,050  0 2 8,788,931
15:17:00 47,000 ▼ 50 2 8,788,929
15:17:00 47,000 ▼ 50 21 8,788,927
15:17:00 47,000 ▼ 50 9 8,788,906
15:17:00 47,000 ▼ 50 4 8,788,897
15:17:00 47,000 ▼ 50 35 8,788,893
15:17:00 47,000 ▼ 50 4 8,788,858
15:17:00 47,000 ▼ 50 2 8,788,854
15:17:00 47,000 ▼ 50 70 8,788,852
15:17:00 47,050  0 43 8,788,782
15:17:00 47,000 ▼ 50 5 8,788,739
15:17:00 47,000 ▼ 50 219 8,788,734
15:17:00 47,050  0 284 8,788,515
15:17:00 47,050  0 33 8,788,231
15:17:00 47,050  0 28 8,788,198

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,357.22 ▲ 19.39 0.83%
코스닥 830.27 ▲ 4.05 0.49%
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.