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

46,050 (46,500)   [시가/고가/저가] 46,800 / 46,800 / 46,000 
전일비/등락률 ▼ 450 (-0.97%) 매도호가/호가잔량 46,100 / 22,538
거래량/전일동시간대비 7,536,792 /▼ 3,422,753 매수호가/호가잔량 46,050 / 27,098
상한가/하한가 60,400 / 32,550 총매도/총매수잔량 493,875 / 863,078

매도잔량 호가 매수잔량
15,306 46,550 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
68,063 46,500
55,552 46,450
75,416 46,400
63,597 46,350
89,802 46,300
47,690 46,250
41,181 46,200
14,730 46,150
22,538 46,100
 
46,050 27,098
46,000 235,489
45,950 188,709
45,900 84,674
45,850 77,953
45,800 102,671
45,750 84,784
45,700 30,601
45,650 13,891
45,600 17,208
 
총매도잔량 순매수잔량 총매수잔량
493,875 369,203 863,078
시간외잔량 시간외잔량
0 2,153
 
삼성전자 005930
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,301.99 (-8.91)    FUTURE 298.20 (-0.90)   Basis: 0.83
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:59:02 46,050 ▼ 450 50 7,536,792
15:56:23 46,050 ▼ 450 2 7,536,742
15:54:50 46,050 ▼ 450 300 7,536,740
15:54:45 46,050 ▼ 450 725 7,536,440
15:52:39 46,050 ▼ 450 5 7,535,715
15:52:27 46,050 ▼ 450 10 7,535,710
15:50:47 46,050 ▼ 450 300 7,535,700
15:50:30 46,050 ▼ 450 20 7,535,400
15:49:44 46,050 ▼ 450 2 7,535,380
15:48:57 46,050 ▼ 450 25 7,535,378
15:48:32 46,050 ▼ 450 25 7,535,353
15:47:57 46,050 ▼ 450 5 7,535,328
15:47:37 46,050 ▼ 450 2 7,535,323
15:47:23 46,050 ▼ 450 25 7,535,321
15:47:19 46,050 ▼ 450 2 7,535,296
15:46:48 46,050 ▼ 450 10 7,535,294
15:46:46 46,050 ▼ 450 185 7,535,284
15:46:35 46,050 ▼ 450 30 7,535,099
15:46:14 46,050 ▼ 450 50 7,535,069
15:45:10 46,050 ▼ 450 100 7,535,019
15:45:06 46,050 ▼ 450 9 7,534,919
15:45:00 46,050 ▼ 450 84 7,534,910
15:44:49 46,050 ▼ 450 46 7,534,826
15:44:46 46,050 ▼ 450 1 7,534,780
15:44:45 46,050 ▼ 450 3 7,534,779
15:44:41 46,050 ▼ 450 10 7,534,776
15:44:35 46,050 ▼ 450 539 7,534,766
15:44:32 46,050 ▼ 450 200 7,534,227
15:44:29 46,050 ▼ 450 100 7,534,027
15:44:29 46,050 ▼ 450 2 7,533,927
15:44:25 46,050 ▼ 450 37 7,533,925
15:44:07 46,050 ▼ 450 50 7,533,888
15:44:06 46,050 ▼ 450 2 7,533,838
15:44:04 46,050 ▼ 450 312 7,533,836
15:43:59 46,050 ▼ 450 1 7,533,524
15:43:51 46,050 ▼ 450 10 7,533,523
15:43:49 46,050 ▼ 450 30 7,533,513
15:43:47 46,050 ▼ 450 1 7,533,483
15:43:44 46,050 ▼ 450 50 7,533,482
15:43:42 46,050 ▼ 450 20 7,533,432
15:43:38 46,050 ▼ 450 10 7,533,412
15:43:23 46,050 ▼ 450 10 7,533,402
15:43:14 46,050 ▼ 450 2 7,533,392
15:43:13 46,050 ▼ 450 10 7,533,390
15:43:08 46,050 ▼ 450 10 7,533,380
15:42:57 46,050 ▼ 450 14 7,533,370
15:42:53 46,050 ▼ 450 1 7,533,356
15:42:50 46,050 ▼ 450 10 7,533,355
15:42:45 46,050 ▼ 450 100 7,533,345
15:42:40 46,050 ▼ 450 3 7,533,245
15:42:36 46,050 ▼ 450 20 7,533,242
15:42:34 46,050 ▼ 450 10 7,533,222
15:42:33 46,050 ▼ 450 2 7,533,212
15:42:25 46,050 ▼ 450 100 7,533,210
15:42:22 46,050 ▼ 450 1 7,533,110
15:42:20 46,050 ▼ 450 10 7,533,109
15:42:10 46,050 ▼ 450 10 7,533,099
15:42:06 46,050 ▼ 450 450 7,533,089
15:41:45 46,050 ▼ 450 1 7,532,639
15:41:43 46,050 ▼ 450 3 7,532,638
15:41:31 46,050 ▼ 450 1,940 7,532,635
15:41:08 46,050 ▼ 450 10 7,530,695
15:40:57 46,050 ▼ 450 173 7,530,685
15:40:54 46,050 ▼ 450 10 7,530,512
15:40:40 46,050 ▼ 450 2 7,530,502
15:40:25 46,050 ▼ 450 700 7,530,500
15:40:23 46,050 ▼ 450 304 7,529,800
15:40:00 46,050 ▼ 450 3,447 7,529,496
15:30:05 46,050 ▼ 450 514,342 7,526,049
15:19:59 46,050 ▼ 450 51 7,011,707
15:19:59 46,100 ▼ 400 59 7,011,656
15:19:59 46,050 ▼ 450 51 7,011,597
15:19:59 46,100 ▼ 400 55 7,011,546
15:19:58 46,100 ▼ 400 1 7,011,491
15:19:58 46,100 ▼ 400 27 7,011,490
15:19:58 46,100 ▼ 400 3 7,011,463
15:19:57 46,050 ▼ 450 203 7,011,460
15:19:57 46,050 ▼ 450 101 7,011,257
15:19:56 46,100 ▼ 400 1 7,011,156
15:19:56 46,050 ▼ 450 151 7,011,155
15:19:56 46,050 ▼ 450 152 7,011,004
15:19:55 46,100 ▼ 400 217 7,010,852
15:19:55 46,100 ▼ 400 2 7,010,635
15:19:55 46,050 ▼ 450 10 7,010,633
15:19:55 46,100 ▼ 400 50 7,010,623
15:19:54 46,050 ▼ 450 5 7,010,573
15:19:53 46,100 ▼ 400 9 7,010,568
15:19:52 46,100 ▼ 400 1,469 7,010,559
15:19:52 46,100 ▼ 400 7 7,009,090
15:19:51 46,050 ▼ 450 52 7,009,083
15:19:51 46,100 ▼ 400 1 7,009,031
15:19:51 46,100 ▼ 400 1 7,009,030
15:19:51 46,100 ▼ 400 45 7,009,029
15:19:49 46,050 ▼ 450 21 7,008,984
15:19:49 46,100 ▼ 400 1 7,008,963
15:19:48 46,050 ▼ 450 34 7,008,962
15:19:48 46,050 ▼ 450 113 7,008,928
15:19:46 46,100 ▼ 400 212 7,008,815
15:19:45 46,050 ▼ 450 1 7,008,603
15:19:45 46,050 ▼ 450 2 7,008,602
15:19:45 46,050 ▼ 450 15 7,008,600
15:19:45 46,050 ▼ 450 754 7,008,585
15:19:45 46,050 ▼ 450 1,416 7,007,831
15:19:45 46,050 ▼ 450 354 7,006,415
15:19:44 46,050 ▼ 450 109 7,006,061
15:19:43 46,100 ▼ 400 588 7,005,952
15:19:41 46,050 ▼ 450 1 7,005,364
15:19:40 46,050 ▼ 450 50 7,005,363
15:19:40 46,050 ▼ 450 117 7,005,313
15:19:39 46,050 ▼ 450 6 7,005,196
15:19:39 46,050 ▼ 450 911 7,005,190
15:19:38 46,050 ▼ 450 455 7,004,279
15:19:38 46,100 ▼ 400 390 7,003,824
15:19:38 46,100 ▼ 400 55 7,003,434
15:19:38 46,100 ▼ 400 1 7,003,379
15:19:38 46,100 ▼ 400 5 7,003,378
15:19:36 46,050 ▼ 450 15 7,003,373
15:19:36 46,100 ▼ 400 50 7,003,358
15:19:35 46,100 ▼ 400 155 7,003,308
15:19:35 46,100 ▼ 400 500 7,003,153
15:19:35 46,100 ▼ 400 2 7,002,653
15:19:35 46,100 ▼ 400 1 7,002,651
15:19:35 46,100 ▼ 400 400 7,002,650
15:19:34 46,050 ▼ 450 50 7,002,250
15:19:33 46,050 ▼ 450 151 7,002,200
15:19:33 46,050 ▼ 450 100 7,002,049
15:19:33 46,100 ▼ 400 316 7,001,949
15:19:32 46,100 ▼ 400 100 7,001,633
15:19:32 46,100 ▼ 400 1 7,001,533
15:19:29 46,100 ▼ 400 2 7,001,532
15:19:29 46,050 ▼ 450 657 7,001,530
15:19:28 46,100 ▼ 400 152 7,000,873
15:19:28 46,100 ▼ 400 81 7,000,721
15:19:28 46,050 ▼ 450 5 7,000,640
15:19:27 46,100 ▼ 400 1 7,000,635
15:19:25 46,100 ▼ 400 100 7,000,634
15:19:24 46,100 ▼ 400 5 7,000,534
15:19:23 46,050 ▼ 450 341 7,000,529
15:19:23 46,100 ▼ 400 110 7,000,188
15:19:22 46,100 ▼ 400 10 7,000,078
15:19:22 46,100 ▼ 400 5 7,000,068
15:19:21 46,100 ▼ 400 100 7,000,063
15:19:20 46,100 ▼ 400 2 6,999,963
15:19:20 46,100 ▼ 400 31 6,999,961
15:19:20 46,100 ▼ 400 205 6,999,930
15:19:19 46,100 ▼ 400 204 6,999,725
15:19:18 46,100 ▼ 400 204 6,999,521
15:19:18 46,100 ▼ 400 1 6,999,317
15:19:17 46,100 ▼ 400 100 6,999,316
15:19:16 46,100 ▼ 400 205 6,999,216
15:19:16 46,100 ▼ 400 7 6,999,011
15:19:15 46,100 ▼ 400 2 6,999,004
15:19:15 46,050 ▼ 450 341 6,999,002
15:19:15 46,050 ▼ 450 8 6,998,661
15:19:15 46,100 ▼ 400 204 6,998,653
15:19:15 46,100 ▼ 400 5 6,998,449
15:19:14 46,100 ▼ 400 1 6,998,444
15:19:14 46,100 ▼ 400 205 6,998,443
15:19:13 46,100 ▼ 400 204 6,998,238
15:19:13 46,100 ▼ 400 120 6,998,034
15:19:13 46,050 ▼ 450 7 6,997,914
15:19:12 46,100 ▼ 400 1 6,997,907
15:19:12 46,100 ▼ 400 1 6,997,906
15:19:11 46,100 ▼ 400 10 6,997,905
15:19:11 46,050 ▼ 450 341 6,997,895
15:19:11 46,050 ▼ 450 150 6,997,554
15:19:11 46,100 ▼ 400 205 6,997,404
15:19:11 46,100 ▼ 400 1 6,997,199
15:19:10 46,100 ▼ 400 204 6,997,198
15:19:09 46,100 ▼ 400 205 6,996,994
15:19:07 46,050 ▼ 450 100 6,996,789
15:19:05 46,100 ▼ 400 87 6,996,689
15:19:04 46,050 ▼ 450 8 6,996,602
15:19:01 46,100 ▼ 400 19 6,996,594
15:19:00 46,050 ▼ 450 100 6,996,575
15:19:00 46,100 ▼ 400 22 6,996,475
15:18:58 46,100 ▼ 400 1 6,996,453
15:18:58 46,050 ▼ 450 4,555 6,996,452
15:18:58 46,100 ▼ 400 123 6,991,897
15:18:58 46,100 ▼ 400 10 6,991,774
15:18:57 46,050 ▼ 450 10 6,991,764
15:18:54 46,100 ▼ 400 743 6,991,754
15:18:53 46,100 ▼ 400 10 6,991,011
15:18:50 46,100 ▼ 400 10 6,991,001
15:18:50 46,100 ▼ 400 137 6,990,991
15:18:48 46,100 ▼ 400 1 6,990,854
15:18:47 46,100 ▼ 400 100 6,990,853
15:18:47 46,100 ▼ 400 40 6,990,753
15:18:45 46,100 ▼ 400 100 6,990,713
15:18:44 46,100 ▼ 400 2 6,990,613
15:18:44 46,050 ▼ 450 6 6,990,611
15:18:42 46,100 ▼ 400 1 6,990,605
15:18:41 46,100 ▼ 400 5,171 6,990,604
15:18:39 46,100 ▼ 400 5 6,985,433
15:18:38 46,100 ▼ 400 1 6,985,428
15:18:38 46,100 ▼ 400 10 6,985,427
15:18:36 46,050 ▼ 450 70 6,985,417
15:18:34 46,100 ▼ 400 13 6,985,347
15:18:33 46,100 ▼ 400 1 6,985,334
15:18:32 46,100 ▼ 400 100 6,985,333
15:18:32 46,100 ▼ 400 10 6,985,233
15:18:32 46,100 ▼ 400 588 6,985,223
15:18:31 46,100 ▼ 400 3 6,984,635
15:18:31 46,100 ▼ 400 3 6,984,632
15:18:31 46,050 ▼ 450 200 6,984,629
15:18:31 46,100 ▼ 400 3 6,984,429
15:18:30 46,100 ▼ 400 3 6,984,426
15:18:30 46,050 ▼ 450 2,224 6,984,423
15:18:30 46,100 ▼ 400 3 6,982,199
15:18:30 46,100 ▼ 400 10 6,982,196
15:18:30 46,050 ▼ 450 20 6,982,186
15:18:23 46,100 ▼ 400 10 6,982,166
15:18:21 46,050 ▼ 450 50 6,982,156
15:18:21 46,050 ▼ 450 20 6,982,106
15:18:20 46,100 ▼ 400 106 6,982,086
15:18:18 46,050 ▼ 450 100 6,981,980
15:18:16 46,050 ▼ 450 1,307 6,981,880
15:18:15 46,100 ▼ 400 45 6,980,573
15:18:13 46,050 ▼ 450 545 6,980,528
15:18:13 46,050 ▼ 450 431 6,979,983
15:18:13 46,050 ▼ 450 353 6,979,552
15:18:13 46,050 ▼ 450 473 6,979,199
15:18:13 46,050 ▼ 450 359 6,978,726
15:18:13 46,050 ▼ 450 237 6,978,367
15:18:12 46,050 ▼ 450 20 6,978,130
15:18:11 46,100 ▼ 400 2 6,978,110
15:18:11 46,050 ▼ 450 4 6,978,108
15:18:11 46,050 ▼ 450 84 6,978,104
15:18:08 46,100 ▼ 400 100 6,978,020
15:18:06 46,100 ▼ 400 10 6,977,920
15:18:03 46,050 ▼ 450 20 6,977,910
15:18:02 46,050 ▼ 450 37 6,977,890
15:18:01 46,100 ▼ 400 19 6,977,853
15:18:00 46,100 ▼ 400 3 6,977,834
15:18:00 46,100 ▼ 400 3 6,977,831
15:18:00 46,100 ▼ 400 19 6,977,828
15:18:00 46,050 ▼ 450 33 6,977,809
15:18:00 46,100 ▼ 400 132 6,977,776
15:18:00 46,050 ▼ 450 100 6,977,644
15:18:00 46,100 ▼ 400 3 6,977,544
15:18:00 46,050 ▼ 450 40 6,977,541
15:18:00 46,050 ▼ 450 1 6,977,501
15:18:00 46,100 ▼ 400 16 6,977,500
15:18:00 46,050 ▼ 450 1 6,977,484
15:17:59 46,050 ▼ 450 26 6,977,483
15:17:59 46,050 ▼ 450 1 6,977,457
15:17:59 46,050 ▼ 450 8 6,977,456
15:17:57 46,050 ▼ 450 1 6,977,448
15:17:56 46,050 ▼ 450 171 6,977,447
15:17:56 46,050 ▼ 450 727 6,977,276
15:17:56 46,050 ▼ 450 429 6,976,549
15:17:56 46,050 ▼ 450 111 6,976,120
15:17:56 46,050 ▼ 450 601 6,976,009
15:17:56 46,050 ▼ 450 401 6,975,408
15:17:56 46,050 ▼ 450 73 6,975,007
15:17:56 46,050 ▼ 450 841 6,974,934
15:17:56 46,050 ▼ 450 112 6,974,093
15:17:55 46,050 ▼ 450 148 6,973,981
15:17:55 46,050 ▼ 450 135 6,973,833
15:17:55 46,100 ▼ 400 13 6,973,698
15:17:55 46,050 ▼ 450 350 6,973,685
15:17:54 46,100 ▼ 400 3 6,973,335
15:17:54 46,050 ▼ 450 20 6,973,332
15:17:53 46,100 ▼ 400 8 6,973,312
15:17:52 46,050 ▼ 450 4 6,973,304
15:17:51 46,050 ▼ 450 87 6,973,300
15:17:50 46,050 ▼ 450 1,054 6,973,213
15:17:50 46,050 ▼ 450 5,000 6,972,159
15:17:47 46,050 ▼ 450 80 6,967,159
15:17:46 46,050 ▼ 450 5 6,967,079
15:17:45 46,050 ▼ 450 20 6,967,074
15:17:45 46,050 ▼ 450 1,150 6,967,054
15:17:44 46,050 ▼ 450 15 6,965,904
15:17:44 46,050 ▼ 450 165 6,965,889
15:17:43 46,050 ▼ 450 6,076 6,965,724
15:17:41 46,050 ▼ 450 1 6,959,648
15:17:40 46,050 ▼ 450 45 6,959,647
15:17:40 46,050 ▼ 450 5 6,959,602
15:17:40 46,000 ▼ 500 264 6,959,597
15:17:39 46,050 ▼ 450 1 6,959,333
15:17:39 46,050 ▼ 450 50 6,959,332
15:17:39 46,050 ▼ 450 15 6,959,282
15:17:38 46,050 ▼ 450 1 6,959,267
15:17:38 46,050 ▼ 450 294 6,959,266
15:17:38 46,000 ▼ 500 6 6,958,972
15:17:37 46,000 ▼ 500 86 6,958,966
15:17:37 46,000 ▼ 500 12 6,958,880
15:17:37 46,000 ▼ 500 158 6,958,868
15:17:37 46,000 ▼ 500 182 6,958,710
15:17:37 46,000 ▼ 500 92 6,958,528
15:17:37 46,000 ▼ 500 130 6,958,436
15:17:36 46,000 ▼ 500 20 6,958,306
15:17:35 46,050 ▼ 450 10 6,958,286
15:17:35 46,050 ▼ 450 1 6,958,276
15:17:34 46,050 ▼ 450 2 6,958,275
15:17:34 46,050 ▼ 450 13 6,958,273
15:17:33 46,050 ▼ 450 50 6,958,260
15:17:33 46,050 ▼ 450 10 6,958,210
15:17:32 46,050 ▼ 450 5 6,958,200
15:17:32 46,000 ▼ 500 125 6,958,195
15:17:32 46,050 ▼ 450 6 6,958,070
15:17:31 46,050 ▼ 450 162 6,958,064
15:17:31 46,050 ▼ 450 220 6,957,902
15:17:31 46,000 ▼ 500 142 6,957,682
15:17:30 46,050 ▼ 450 38 6,957,540
15:17:29 46,000 ▼ 500 198 6,957,502
15:17:29 46,050 ▼ 450 5 6,957,304
15:17:29 46,000 ▼ 500 128 6,957,299
15:17:29 46,000 ▼ 500 71 6,957,171
15:17:29 46,000 ▼ 500 130 6,957,100
15:17:29 46,050 ▼ 450 10 6,956,970
15:17:29 46,000 ▼ 500 157 6,956,960
15:17:29 46,000 ▼ 500 171 6,956,803
15:17:29 46,050 ▼ 450 10 6,956,632
15:17:29 46,050 ▼ 450 112 6,956,622
15:17:28 46,050 ▼ 450 1 6,956,510
15:17:28 46,050 ▼ 450 6 6,956,509
15:17:28 46,000 ▼ 500 1,022 6,956,503
15:17:27 46,050 ▼ 450 492 6,955,481
15:17:27 46,050 ▼ 450 4,009 6,954,989
15:17:26 46,050 ▼ 450 960 6,950,980
15:17:26 46,100 ▼ 400 1 6,950,020
15:17:26 46,050 ▼ 450 23 6,950,019
15:17:26 46,050 ▼ 450 23 6,949,996
15:17:26 46,050 ▼ 450 22 6,949,973
15:17:26 46,050 ▼ 450 23 6,949,951
15:17:26 46,050 ▼ 450 22 6,949,928
15:17:26 46,050 ▼ 450 22 6,949,906
15:17:26 46,050 ▼ 450 40 6,949,884
15:17:26 46,050 ▼ 450 23 6,949,844
15:17:26 46,050 ▼ 450 22 6,949,821
15:17:26 46,050 ▼ 450 22 6,949,799
15:17:26 46,050 ▼ 450 1 6,949,777
15:17:26 46,050 ▼ 450 22 6,949,776
15:17:26 46,050 ▼ 450 22 6,949,754
15:17:26 46,050 ▼ 450 22 6,949,732
15:17:26 46,050 ▼ 450 23 6,949,710
15:17:26 46,050 ▼ 450 22 6,949,687
15:17:26 46,050 ▼ 450 23 6,949,665
15:17:26 46,050 ▼ 450 453 6,949,642
15:17:26 46,050 ▼ 450 22 6,949,189
15:17:26 46,050 ▼ 450 22 6,949,167
15:17:26 46,050 ▼ 450 2,500 6,949,145
15:17:26 46,050 ▼ 450 22 6,946,645
15:17:26 46,050 ▼ 450 23 6,946,623
15:17:26 46,050 ▼ 450 23 6,946,600
15:17:26 46,050 ▼ 450 22 6,946,577
15:17:26 46,050 ▼ 450 23 6,946,555
15:17:26 46,050 ▼ 450 22 6,946,532
15:17:26 46,050 ▼ 450 22 6,946,510
15:17:26 46,050 ▼ 450 22 6,946,488
15:17:26 46,050 ▼ 450 23 6,946,466
15:17:26 46,050 ▼ 450 23 6,946,443
15:17:26 46,050 ▼ 450 22 6,946,420
15:17:26 46,050 ▼ 450 22 6,946,398
15:17:26 46,050 ▼ 450 90 6,946,376
15:17:26 46,050 ▼ 450 22 6,946,286
15:17:26 46,050 ▼ 450 22 6,946,264
15:17:25 46,050 ▼ 450 23 6,946,242
15:17:25 46,050 ▼ 450 22 6,946,219
15:17:25 46,050 ▼ 450 22 6,946,197
15:17:25 46,050 ▼ 450 22 6,946,175
15:17:25 46,050 ▼ 450 23 6,946,153
15:17:25 46,050 ▼ 450 22 6,946,130
15:17:25 46,050 ▼ 450 22 6,946,108
15:17:25 46,050 ▼ 450 22 6,946,086
15:17:25 46,050 ▼ 450 23 6,946,064
15:17:25 46,050 ▼ 450 22 6,946,041
15:17:25 46,050 ▼ 450 23 6,946,019
15:17:25 46,050 ▼ 450 22 6,945,996
15:17:25 46,050 ▼ 450 22 6,945,974
15:17:25 46,100 ▼ 400 110 6,945,952
15:17:25 46,050 ▼ 450 22 6,945,842
15:17:25 46,050 ▼ 450 22 6,945,820
15:17:25 46,050 ▼ 450 23 6,945,798
15:17:25 46,100 ▼ 400 298 6,945,775
15:17:25 46,050 ▼ 450 22 6,945,477
15:17:25 46,050 ▼ 450 23 6,945,455
15:17:25 46,050 ▼ 450 22 6,945,432
15:17:25 46,050 ▼ 450 22 6,945,410
15:17:25 46,100 ▼ 400 10 6,945,388
15:17:24 46,050 ▼ 450 50 6,945,378
15:17:24 46,050 ▼ 450 111 6,945,328
15:17:24 46,050 ▼ 450 2 6,945,217
15:17:23 46,050 ▼ 450 2,656 6,945,215
15:17:22 46,100 ▼ 400 7 6,942,559
15:17:22 46,100 ▼ 400 20 6,942,552
15:17:22 46,050 ▼ 450 12,500 6,942,532
15:17:21 46,050 ▼ 450 117 6,930,032
15:17:19 46,100 ▼ 400 500 6,929,915
15:17:18 46,050 ▼ 450 20 6,929,415
15:17:17 46,100 ▼ 400 1 6,929,395
15:17:17 46,100 ▼ 400 2 6,929,394
15:17:17 46,100 ▼ 400 2 6,929,392
15:17:16 46,100 ▼ 400 10 6,929,390
15:17:16 46,050 ▼ 450 4,328 6,929,380
15:17:15 46,050 ▼ 450 7 6,925,052
15:17:15 46,100 ▼ 400 10 6,925,045
15:17:15 46,050 ▼ 450 80 6,925,035
15:17:14 46,050 ▼ 450 25,000 6,924,955
15:17:14 46,050 ▼ 450 50 6,899,955
15:17:14 46,050 ▼ 450 10 6,899,905
15:17:14 46,050 ▼ 450 86 6,899,895
15:17:14 46,100 ▼ 400 1 6,899,809
15:17:13 46,100 ▼ 400 5 6,899,808
15:17:13 46,050 ▼ 450 82 6,899,803
15:17:12 46,100 ▼ 400 2 6,899,721
15:17:11 46,050 ▼ 450 99 6,899,719
15:17:11 46,050 ▼ 450 275 6,899,620
15:17:11 46,050 ▼ 450 237 6,899,345
15:17:11 46,050 ▼ 450 196 6,899,108
15:17:11 46,050 ▼ 450 130 6,898,912
15:17:11 46,050 ▼ 450 139 6,898,782
15:17:10 46,050 ▼ 450 149 6,898,643
15:17:10 46,100 ▼ 400 113 6,898,494
15:17:10 46,050 ▼ 450 3,000 6,898,381
15:17:10 46,100 ▼ 400 2 6,895,381
15:17:10 46,050 ▼ 450 30 6,895,379
15:17:09 46,050 ▼ 450 20 6,895,349
15:17:08 46,050 ▼ 450 101 6,895,329
15:17:08 46,050 ▼ 450 65 6,895,228
15:17:08 46,100 ▼ 400 10 6,895,163
15:17:07 46,050 ▼ 450 94 6,895,153
15:17:07 46,100 ▼ 400 20 6,895,059
15:17:07 46,100 ▼ 400 2 6,895,039
15:17:07 46,100 ▼ 400 348 6,895,037
15:17:06 46,050 ▼ 450 155 6,894,689
15:17:05 46,050 ▼ 450 3 6,894,534
15:17:04 46,050 ▼ 450 94 6,894,531
15:17:04 46,050 ▼ 450 100 6,894,437
15:17:04 46,100 ▼ 400 155 6,894,337
15:17:04 46,100 ▼ 400 155 6,894,182
15:17:04 46,100 ▼ 400 57 6,894,027
15:17:03 46,100 ▼ 400 3 6,893,970
15:17:03 46,050 ▼ 450 162 6,893,967
15:17:03 46,100 ▼ 400 3 6,893,805
15:17:03 46,100 ▼ 400 23 6,893,802
15:17:03 46,050 ▼ 450 1 6,893,779
15:17:03 46,100 ▼ 400 3 6,893,778
15:17:03 46,100 ▼ 400 3 6,893,775
15:17:02 46,100 ▼ 400 3 6,893,772
15:17:02 46,050 ▼ 450 43 6,893,769
15:17:02 46,100 ▼ 400 3 6,893,726
15:17:02 46,100 ▼ 400 2 6,893,723
15:17:02 46,100 ▼ 400 3 6,893,721
15:17:01 46,050 ▼ 450 7 6,893,718
15:17:01 46,050 ▼ 450 5 6,893,711
15:17:01 46,050 ▼ 450 33 6,893,706
15:17:01 46,050 ▼ 450 102 6,893,673
15:17:01 46,050 ▼ 450 8 6,893,571
15:17:01 46,100 ▼ 400 200 6,893,563
15:17:01 46,050 ▼ 450 9 6,893,363
15:17:01 46,050 ▼ 450 2 6,893,354
15:17:01 46,050 ▼ 450 1 6,893,352
15:17:01 46,050 ▼ 450 16 6,893,351
15:17:00 46,100 ▼ 400 48 6,893,335
15:17:00 46,050 ▼ 450 100 6,893,287
15:17:00 46,050 ▼ 450 16 6,893,187
15:17:00 46,050 ▼ 450 23 6,893,171
15:17:00 46,050 ▼ 450 1 6,893,148
15:17:00 46,050 ▼ 450 101 6,893,147
15:17:00 46,050 ▼ 450 335 6,893,046
15:17:00 46,050 ▼ 450 25 6,892,711
15:17:00 46,050 ▼ 450 7 6,892,686
15:17:00 46,100 ▼ 400 288 6,892,679
15:17:00 46,050 ▼ 450 20 6,892,391
15:17:00 46,100 ▼ 400 236 6,892,371
15:16:59 46,100 ▼ 400 10 6,892,135
15:16:59 46,050 ▼ 450 3 6,892,125
15:16:59 46,050 ▼ 450 95 6,892,122
15:16:59 46,050 ▼ 450 1 6,892,027
15:16:59 46,100 ▼ 400 20 6,892,026
15:16:59 46,050 ▼ 450 2 6,892,006
15:16:59 46,050 ▼ 450 2 6,892,004
15:16:58 46,050 ▼ 450 1 6,892,002
15:16:58 46,050 ▼ 450 2 6,892,001
15:16:58 46,050 ▼ 450 145 6,891,999
15:16:58 46,050 ▼ 450 1 6,891,854
15:16:56 46,050 ▼ 450 228 6,891,853
15:16:55 46,050 ▼ 450 235 6,891,625
15:16:54 46,050 ▼ 450 1 6,891,390
15:16:53 46,050 ▼ 450 248 6,891,389
15:16:53 46,050 ▼ 450 161 6,891,141
15:16:53 46,050 ▼ 450 215 6,890,980
15:16:53 46,050 ▼ 450 103 6,890,765
15:16:53 46,050 ▼ 450 197 6,890,662
15:16:53 46,050 ▼ 450 164 6,890,465
15:16:51 46,100 ▼ 400 56 6,890,301
15:16:51 46,050 ▼ 450 20 6,890,245
15:16:50 46,050 ▼ 450 623 6,890,225
15:16:49 46,100 ▼ 400 5 6,889,602
15:16:49 46,050 ▼ 450 15 6,889,597
15:16:46 46,100 ▼ 400 200 6,889,582
15:16:45 46,050 ▼ 450 4 6,889,382
15:16:44 46,050 ▼ 450 1 6,889,378
15:16:44 46,050 ▼ 450 34 6,889,377
15:16:43 46,100 ▼ 400 9 6,889,343
15:16:43 46,100 ▼ 400 10 6,889,334
15:16:43 46,100 ▼ 400 1 6,889,324
15:16:42 46,050 ▼ 450 51 6,889,323

 
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 2,301.99 ▼ 8.91 -0.39%
코스닥 825.71 ▼ 2.18 -0.26%
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.