삼성전자
(005930)
코스피 200
전기,전자
액면가 5,000원
  07.21 15:59

2,554,000 (2,560,000)   [시가/고가/저가] 2,543,000 / 2,558,000 / 2,526,000 
전일비/등락률 ▼ 6,000 (-0.23%) 매도호가/호가잔량 2,554,000 / 62
거래량/전일동시간대비 168,637 /▲ 1,668 매수호가/호가잔량 2,553,000 / 308
상한가/하한가 3,328,000 / 1,792,000 총매도/총매수잔량 6,889 / 7,104

매도잔량 호가 매수잔량
534 2,563,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
883 2,562,000
780 2,561,000
2,405 2,560,000
1,091 2,559,000
575 2,558,000
507 2,557,000
17 2,556,000
35 2,555,000
62 2,554,000
 
2,553,000 308
2,552,000 465
2,551,000 482
2,550,000 1,573
2,549,000 755
2,548,000 630
2,547,000 738
2,546,000 752
2,545,000 804
2,544,000 597
 
총매도잔량 순매수잔량 총매수잔량
6,889 215 7,104
시간외잔량 시간외잔량
34 0
 
삼성전자 005930
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,450.06 (+8.22)    FUTURE 322.45 (+1.50)   Basis: 0.66
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:58:15 2,554,000 ▼ 6,000 5 168,637
15:55:45 2,554,000 ▼ 6,000 10 168,632
15:55:00 2,554,000 ▼ 6,000 1 168,622
15:50:34 2,554,000 ▼ 6,000 2 168,621
15:43:46 2,554,000 ▼ 6,000 1 168,619
15:40:20 2,554,000 ▼ 6,000 20 168,618
15:40:00 2,554,000 ▼ 6,000 130 168,598
15:30:20 2,554,000 ▼ 6,000 17,818 168,468
15:19:59 2,553,000 ▼ 7,000 2 150,650
15:19:57 2,553,000 ▼ 7,000 12 150,648
15:19:57 2,554,000 ▼ 6,000 5 150,636
15:19:55 2,554,000 ▼ 6,000 1 150,631
15:19:52 2,554,000 ▼ 6,000 2 150,630
15:19:49 2,557,000 ▼ 3,000 6 150,628
15:19:47 2,555,000 ▼ 5,000 46 150,622
15:19:47 2,556,000 ▼ 4,000 54 150,576
15:19:47 2,556,000 ▼ 4,000 2 150,522
15:19:46 2,556,000 ▼ 4,000 4 150,520
15:19:46 2,555,000 ▼ 5,000 1 150,516
15:19:46 2,555,000 ▼ 5,000 3 150,515
15:19:44 2,556,000 ▼ 4,000 1 150,512
15:19:42 2,554,000 ▼ 6,000 1 150,511
15:19:42 2,555,000 ▼ 5,000 18 150,510
15:19:42 2,555,000 ▼ 5,000 4 150,492
15:19:40 2,555,000 ▼ 5,000 1 150,488
15:19:39 2,556,000 ▼ 4,000 11 150,487
15:19:39 2,556,000 ▼ 4,000 1 150,476
15:19:35 2,557,000 ▼ 3,000 2 150,475
15:19:35 2,556,000 ▼ 4,000 1 150,473
15:19:34 2,557,000 ▼ 3,000 1 150,472
15:19:34 2,557,000 ▼ 3,000 9 150,471
15:19:34 2,556,000 ▼ 4,000 1 150,462
15:19:34 2,556,000 ▼ 4,000 2 150,461
15:19:33 2,557,000 ▼ 3,000 82 150,459
15:19:32 2,557,000 ▼ 3,000 1 150,377
15:19:32 2,557,000 ▼ 3,000 1 150,376
15:19:31 2,557,000 ▼ 3,000 1 150,375
15:19:30 2,557,000 ▼ 3,000 2 150,374
15:19:30 2,557,000 ▼ 3,000 1 150,372
15:19:30 2,557,000 ▼ 3,000 1 150,371
15:19:28 2,558,000 ▼ 2,000 5 150,370
15:19:26 2,557,000 ▼ 3,000 1 150,365
15:19:26 2,557,000 ▼ 3,000 2 150,364
15:19:26 2,557,000 ▼ 3,000 26 150,362
15:19:25 2,557,000 ▼ 3,000 2 150,336
15:19:25 2,557,000 ▼ 3,000 3 150,334
15:19:24 2,557,000 ▼ 3,000 1 150,331
15:19:24 2,557,000 ▼ 3,000 1 150,330
15:19:24 2,557,000 ▼ 3,000 1 150,329
15:19:23 2,557,000 ▼ 3,000 1 150,328
15:19:23 2,558,000 ▼ 2,000 2 150,327
15:19:22 2,557,000 ▼ 3,000 6 150,325
15:19:19 2,557,000 ▼ 3,000 1 150,319
15:19:18 2,557,000 ▼ 3,000 1 150,318
15:19:17 2,558,000 ▼ 2,000 5 150,317
15:19:16 2,558,000 ▼ 2,000 1 150,312
15:19:13 2,557,000 ▼ 3,000 2 150,311
15:19:11 2,558,000 ▼ 2,000 1 150,309
15:19:10 2,558,000 ▼ 2,000 4 150,308
15:19:10 2,558,000 ▼ 2,000 44 150,304
15:19:07 2,558,000 ▼ 2,000 4 150,260
15:19:06 2,557,000 ▼ 3,000 50 150,256
15:19:03 2,558,000 ▼ 2,000 28 150,206
15:19:00 2,557,000 ▼ 3,000 4 150,178
15:19:00 2,558,000 ▼ 2,000 1 150,174
15:19:00 2,558,000 ▼ 2,000 3 150,173
15:18:59 2,557,000 ▼ 3,000 1 150,170
15:18:58 2,558,000 ▼ 2,000 5 150,169
15:18:58 2,557,000 ▼ 3,000 1 150,164
15:18:54 2,558,000 ▼ 2,000 19 150,163
15:18:53 2,557,000 ▼ 3,000 2 150,144
15:18:51 2,558,000 ▼ 2,000 1 150,142
15:18:50 2,557,000 ▼ 3,000 3 150,141
15:18:50 2,557,000 ▼ 3,000 10 150,138
15:18:50 2,557,000 ▼ 3,000 1 150,128
15:18:49 2,558,000 ▼ 2,000 10 150,127
15:18:48 2,558,000 ▼ 2,000 4 150,117
15:18:45 2,557,000 ▼ 3,000 1 150,113
15:18:44 2,557,000 ▼ 3,000 1 150,112
15:18:43 2,558,000 ▼ 2,000 95 150,111
15:18:40 2,557,000 ▼ 3,000 60 150,016
15:18:40 2,558,000 ▼ 2,000 3 149,956
15:18:39 2,557,000 ▼ 3,000 1 149,953
15:18:38 2,558,000 ▼ 2,000 2 149,952
15:18:34 2,558,000 ▼ 2,000 3 149,950
15:18:33 2,557,000 ▼ 3,000 1 149,947
15:18:30 2,558,000 ▼ 2,000 1 149,946
15:18:30 2,557,000 ▼ 3,000 2 149,945
15:18:30 2,557,000 ▼ 3,000 1 149,943
15:18:30 2,557,000 ▼ 3,000 9 149,942
15:18:29 2,557,000 ▼ 3,000 3 149,933
15:18:29 2,557,000 ▼ 3,000 1 149,930
15:18:28 2,558,000 ▼ 2,000 3 149,929
15:18:28 2,558,000 ▼ 2,000 120 149,926
15:18:26 2,558,000 ▼ 2,000 2 149,806
15:18:24 2,558,000 ▼ 2,000 2 149,804
15:18:23 2,558,000 ▼ 2,000 3 149,802
15:18:22 2,558,000 ▼ 2,000 19 149,799
15:18:17 2,557,000 ▼ 3,000 14 149,780
15:18:17 2,557,000 ▼ 3,000 1 149,766
15:18:17 2,558,000 ▼ 2,000 3 149,765
15:18:17 2,557,000 ▼ 3,000 9 149,762
15:18:17 2,557,000 ▼ 3,000 1 149,753
15:18:16 2,558,000 ▼ 2,000 3 149,752
15:18:15 2,558,000 ▼ 2,000 4 149,749
15:18:12 2,557,000 ▼ 3,000 1 149,745
15:18:10 2,558,000 ▼ 2,000 119 149,744
15:18:09 2,558,000 ▼ 2,000 3 149,625
15:18:09 2,558,000 ▼ 2,000 4 149,622
15:18:09 2,558,000 ▼ 2,000 1 149,618
15:18:09 2,558,000 ▼ 2,000 1 149,617
15:18:09 2,558,000 ▼ 2,000 1 149,616
15:18:07 2,557,000 ▼ 3,000 1 149,615
15:18:05 2,558,000 ▼ 2,000 1 149,614
15:18:04 2,557,000 ▼ 3,000 4 149,613
15:18:04 2,557,000 ▼ 3,000 5 149,609
15:18:03 2,557,000 ▼ 3,000 2 149,604
15:18:02 2,557,000 ▼ 3,000 3 149,602
15:18:01 2,557,000 ▼ 3,000 3 149,599
15:18:01 2,557,000 ▼ 3,000 1 149,596
15:18:01 2,557,000 ▼ 3,000 1 149,595
15:18:01 2,557,000 ▼ 3,000 48 149,594
15:18:00 2,556,000 ▼ 4,000 1 149,546
15:18:00 2,556,000 ▼ 4,000 1 149,545
15:18:00 2,556,000 ▼ 4,000 1 149,544
15:18:00 2,556,000 ▼ 4,000 1 149,543
15:18:00 2,557,000 ▼ 3,000 1 149,542
15:18:00 2,557,000 ▼ 3,000 1 149,541
15:18:00 2,556,000 ▼ 4,000 1 149,540
15:17:59 2,556,000 ▼ 4,000 3 149,539
15:17:59 2,556,000 ▼ 4,000 2 149,536
15:17:58 2,557,000 ▼ 3,000 3 149,534
15:17:58 2,556,000 ▼ 4,000 5 149,531
15:17:55 2,556,000 ▼ 4,000 1 149,526
15:17:52 2,557,000 ▼ 3,000 4 149,525
15:17:52 2,557,000 ▼ 3,000 119 149,521
15:17:51 2,556,000 ▼ 4,000 10 149,402
15:17:50 2,556,000 ▼ 4,000 1 149,392
15:17:48 2,557,000 ▼ 3,000 1 149,391
15:17:48 2,557,000 ▼ 3,000 1 149,390
15:17:46 2,557,000 ▼ 3,000 4 149,389
15:17:45 2,557,000 ▼ 3,000 8 149,385
15:17:45 2,557,000 ▼ 3,000 3 149,377
15:17:45 2,557,000 ▼ 3,000 4 149,374
15:17:45 2,557,000 ▼ 3,000 1 149,370
15:17:44 2,556,000 ▼ 4,000 1 149,369
15:17:43 2,557,000 ▼ 3,000 1 149,368
15:17:41 2,556,000 ▼ 4,000 10 149,367
15:17:41 2,556,000 ▼ 4,000 10 149,357
15:17:40 2,556,000 ▼ 4,000 1 149,347
15:17:40 2,557,000 ▼ 3,000 1 149,346
15:17:40 2,556,000 ▼ 4,000 1 149,345
15:17:40 2,557,000 ▼ 3,000 1 149,344
15:17:39 2,557,000 ▼ 3,000 5 149,343
15:17:39 2,557,000 ▼ 3,000 3 149,338
15:17:37 2,557,000 ▼ 3,000 4 149,335
15:17:37 2,557,000 ▼ 3,000 1 149,331
15:17:37 2,557,000 ▼ 3,000 2 149,330
15:17:37 2,557,000 ▼ 3,000 119 149,328
15:17:34 2,557,000 ▼ 3,000 1 149,209
15:17:33 2,557,000 ▼ 3,000 3 149,208
15:17:31 2,556,000 ▼ 4,000 2 149,205
15:17:30 2,557,000 ▼ 3,000 10 149,203
15:17:30 2,556,000 ▼ 4,000 1 149,193
15:17:29 2,557,000 ▼ 3,000 1 149,192
15:17:28 2,556,000 ▼ 4,000 3 149,191
15:17:28 2,557,000 ▼ 3,000 1 149,188
15:17:27 2,556,000 ▼ 4,000 1 149,187
15:17:27 2,557,000 ▼ 3,000 3 149,186
15:17:26 2,557,000 ▼ 3,000 11 149,183
15:17:26 2,557,000 ▼ 3,000 11 149,172
15:17:24 2,557,000 ▼ 3,000 1 149,161
15:17:24 2,556,000 ▼ 4,000 2 149,160
15:17:23 2,557,000 ▼ 3,000 22 149,158
15:17:21 2,556,000 ▼ 4,000 1 149,136
15:17:21 2,555,000 ▼ 5,000 2 149,135
15:17:20 2,556,000 ▼ 4,000 1 149,133
15:17:20 2,555,000 ▼ 5,000 1 149,132
15:17:20 2,556,000 ▼ 4,000 1 149,131
15:17:20 2,555,000 ▼ 5,000 1 149,130
15:17:19 2,557,000 ▼ 3,000 50 149,129
15:17:19 2,556,000 ▼ 4,000 76 149,079
15:17:16 2,556,000 ▼ 4,000 1 149,003
15:17:15 2,555,000 ▼ 5,000 1 149,002
15:17:15 2,555,000 ▼ 5,000 2 149,001
15:17:13 2,555,000 ▼ 5,000 10 148,999
15:17:12 2,555,000 ▼ 5,000 1 148,989
15:17:11 2,555,000 ▼ 5,000 1 148,988
15:17:11 2,556,000 ▼ 4,000 8 148,987
15:17:11 2,556,000 ▼ 4,000 3 148,979
15:17:10 2,556,000 ▼ 4,000 4 148,976
15:17:10 2,556,000 ▼ 4,000 108 148,972
15:17:08 2,556,000 ▼ 4,000 6 148,864
15:17:07 2,555,000 ▼ 5,000 21 148,858
15:17:07 2,555,000 ▼ 5,000 2 148,837
15:17:07 2,555,000 ▼ 5,000 4 148,835
15:17:07 2,555,000 ▼ 5,000 6 148,831
15:17:02 2,555,000 ▼ 5,000 3 148,825
15:17:02 2,555,000 ▼ 5,000 2 148,822
15:17:02 2,555,000 ▼ 5,000 3 148,820
15:17:02 2,555,000 ▼ 5,000 1 148,817
15:17:02 2,555,000 ▼ 5,000 2 148,816
15:17:02 2,555,000 ▼ 5,000 1 148,814
15:17:01 2,554,000 ▼ 6,000 1 148,813
15:17:01 2,554,000 ▼ 6,000 1 148,812
15:17:01 2,555,000 ▼ 5,000 11 148,811
15:17:01 2,555,000 ▼ 5,000 126 148,800
15:17:01 2,555,000 ▼ 5,000 1 148,674
15:17:01 2,554,000 ▼ 6,000 10 148,673
15:17:01 2,554,000 ▼ 6,000 1 148,663
15:17:00 2,554,000 ▼ 6,000 5 148,662
15:17:00 2,554,000 ▼ 6,000 3 148,657
15:17:00 2,555,000 ▼ 5,000 7 148,654
15:17:00 2,554,000 ▼ 6,000 1 148,647
15:17:00 2,554,000 ▼ 6,000 1 148,646
15:17:00 2,554,000 ▼ 6,000 1 148,645
15:17:00 2,555,000 ▼ 5,000 1 148,644
15:17:00 2,554,000 ▼ 6,000 16 148,643
15:17:00 2,555,000 ▼ 5,000 4 148,627
15:17:00 2,554,000 ▼ 6,000 1 148,623
15:17:00 2,554,000 ▼ 6,000 1 148,622
15:16:59 2,554,000 ▼ 6,000 7 148,621
15:16:59 2,554,000 ▼ 6,000 2 148,614
15:16:59 2,554,000 ▼ 6,000 1 148,612
15:16:58 2,554,000 ▼ 6,000 3 148,611
15:16:58 2,555,000 ▼ 5,000 1 148,608
15:16:53 2,554,000 ▼ 6,000 1 148,607
15:16:49 2,554,000 ▼ 6,000 1 148,606
15:16:48 2,555,000 ▼ 5,000 2 148,605
15:16:47 2,555,000 ▼ 5,000 2 148,603
15:16:47 2,554,000 ▼ 6,000 7 148,601
15:16:47 2,554,000 ▼ 6,000 3 148,594
15:16:46 2,554,000 ▼ 6,000 57 148,591
15:16:46 2,554,000 ▼ 6,000 4 148,534
15:16:46 2,554,000 ▼ 6,000 1 148,530
15:16:46 2,554,000 ▼ 6,000 3 148,529
15:16:46 2,554,000 ▼ 6,000 3 148,526
15:16:46 2,554,000 ▼ 6,000 126 148,523
15:16:41 2,553,000 ▼ 7,000 1 148,397
15:16:37 2,554,000 ▼ 6,000 3 148,396
15:16:36 2,553,000 ▼ 7,000 1 148,393
15:16:34 2,553,000 ▼ 7,000 10 148,392
15:16:33 2,553,000 ▼ 7,000 1 148,382
15:16:31 2,554,000 ▼ 6,000 1 148,381
15:16:31 2,554,000 ▼ 6,000 3 148,380
15:16:30 2,553,000 ▼ 7,000 1 148,377
15:16:30 2,553,000 ▼ 7,000 1 148,376
15:16:29 2,554,000 ▼ 6,000 5 148,375
15:16:29 2,554,000 ▼ 6,000 1 148,370
15:16:28 2,553,000 ▼ 7,000 6 148,369
15:16:27 2,553,000 ▼ 7,000 3 148,363
15:16:24 2,554,000 ▼ 6,000 3 148,360
15:16:19 2,554,000 ▼ 6,000 3 148,357
15:16:19 2,554,000 ▼ 6,000 126 148,354
15:16:18 2,553,000 ▼ 7,000 1 148,228
15:16:17 2,554,000 ▼ 6,000 3 148,227
15:16:15 2,554,000 ▼ 6,000 6 148,224
15:16:15 2,554,000 ▼ 6,000 33 148,218
15:16:13 2,554,000 ▼ 6,000 6 148,185
15:16:09 2,553,000 ▼ 7,000 10 148,179
15:16:07 2,553,000 ▼ 7,000 1 148,169
15:16:02 2,554,000 ▼ 6,000 5 148,168
15:16:02 2,553,000 ▼ 7,000 1 148,163
15:16:02 2,553,000 ▼ 7,000 1 148,162
15:16:01 2,554,000 ▼ 6,000 3 148,161
15:16:01 2,554,000 ▼ 6,000 1 148,158
15:16:01 2,554,000 ▼ 6,000 1 148,157
15:16:01 2,553,000 ▼ 7,000 2 148,156
15:16:01 2,553,000 ▼ 7,000 1 148,154
15:16:01 2,554,000 ▼ 6,000 1 148,153
15:16:01 2,554,000 ▼ 6,000 1 148,152
15:16:01 2,553,000 ▼ 7,000 1 148,151
15:16:00 2,553,000 ▼ 7,000 1 148,150
15:16:00 2,553,000 ▼ 7,000 1 148,149
15:16:00 2,554,000 ▼ 6,000 5 148,148
15:16:00 2,554,000 ▼ 6,000 1 148,143
15:16:00 2,554,000 ▼ 6,000 3 148,142
15:16:00 2,553,000 ▼ 7,000 1 148,139
15:16:00 2,554,000 ▼ 6,000 1 148,138
15:15:59 2,554,000 ▼ 6,000 131 148,137
15:15:57 2,553,000 ▼ 7,000 3 148,006
15:15:57 2,553,000 ▼ 7,000 5 148,003
15:15:57 2,554,000 ▼ 6,000 3 147,998
15:15:56 2,553,000 ▼ 7,000 7 147,995
15:15:56 2,553,000 ▼ 7,000 3 147,988
15:15:56 2,553,000 ▼ 7,000 50 147,985
15:15:53 2,553,000 ▼ 7,000 3 147,935
15:15:47 2,553,000 ▼ 7,000 1 147,932
15:15:47 2,553,000 ▼ 7,000 2 147,931
15:15:47 2,553,000 ▼ 7,000 1 147,929
15:15:47 2,553,000 ▼ 7,000 3 147,928
15:15:46 2,553,000 ▼ 7,000 3 147,925
15:15:45 2,553,000 ▼ 7,000 16 147,922
15:15:44 2,552,000 ▼ 8,000 4 147,906
15:15:43 2,552,000 ▼ 8,000 10 147,902
15:15:38 2,552,000 ▼ 8,000 2 147,892
15:15:38 2,553,000 ▼ 7,000 3 147,890
15:15:36 2,552,000 ▼ 8,000 1 147,887
15:15:36 2,552,000 ▼ 8,000 1 147,886
15:15:32 2,552,000 ▼ 8,000 8 147,885
15:15:31 2,553,000 ▼ 7,000 1 147,877
15:15:31 2,553,000 ▼ 7,000 1 147,876
15:15:31 2,553,000 ▼ 7,000 1 147,875
15:15:31 2,553,000 ▼ 7,000 1 147,874
15:15:30 2,553,000 ▼ 7,000 3 147,873
15:15:30 2,553,000 ▼ 7,000 27 147,870
15:15:28 2,552,000 ▼ 8,000 1 147,843
15:15:26 2,552,000 ▼ 8,000 3 147,842
15:15:26 2,553,000 ▼ 7,000 11 147,839
15:15:26 2,553,000 ▼ 7,000 11 147,828
15:15:25 2,553,000 ▼ 7,000 1 147,817
15:15:25 2,552,000 ▼ 8,000 6 147,816
15:15:24 2,553,000 ▼ 7,000 1 147,810
15:15:23 2,552,000 ▼ 8,000 5 147,809
15:15:23 2,552,000 ▼ 8,000 1 147,804
15:15:19 2,552,000 ▼ 8,000 2 147,803
15:15:16 2,552,000 ▼ 8,000 1 147,801
15:15:15 2,552,000 ▼ 8,000 1 147,800
15:15:15 2,552,000 ▼ 8,000 1 147,799
15:15:15 2,553,000 ▼ 7,000 8 147,798
15:15:14 2,552,000 ▼ 8,000 1 147,790
15:15:13 2,552,000 ▼ 8,000 2 147,789
15:15:10 2,552,000 ▼ 8,000 1 147,787
15:15:09 2,553,000 ▼ 7,000 1 147,786
15:15:09 2,553,000 ▼ 7,000 1 147,785
15:15:06 2,553,000 ▼ 7,000 1 147,784
15:15:05 2,552,000 ▼ 8,000 3 147,783
15:15:05 2,552,000 ▼ 8,000 1 147,780
15:15:00 2,553,000 ▼ 7,000 2 147,779
15:15:00 2,552,000 ▼ 8,000 1 147,777
15:14:58 2,552,000 ▼ 8,000 1 147,776
15:14:57 2,552,000 ▼ 8,000 2 147,775
15:14:56 2,552,000 ▼ 8,000 3 147,773
15:14:54 2,552,000 ▼ 8,000 5 147,770
15:14:54 2,553,000 ▼ 7,000 2 147,765
15:14:53 2,552,000 ▼ 8,000 1 147,763
15:14:53 2,552,000 ▼ 8,000 1 147,762
15:14:50 2,553,000 ▼ 7,000 3 147,761
15:14:48 2,553,000 ▼ 7,000 1 147,758
15:14:48 2,552,000 ▼ 8,000 2 147,757
15:14:46 2,553,000 ▼ 7,000 3 147,755
15:14:45 2,553,000 ▼ 7,000 55 147,752
15:14:44 2,554,000 ▼ 6,000 3 147,697
15:14:44 2,554,000 ▼ 6,000 6 147,694
15:14:44 2,553,000 ▼ 7,000 1 147,688
15:14:41 2,554,000 ▼ 6,000 3 147,687
15:14:40 2,553,000 ▼ 7,000 1 147,684
15:14:37 2,553,000 ▼ 7,000 1 147,683
15:14:37 2,554,000 ▼ 6,000 7 147,682
15:14:37 2,554,000 ▼ 6,000 31 147,675
15:14:36 2,554,000 ▼ 6,000 15 147,644
15:14:35 2,554,000 ▼ 6,000 2 147,629
15:14:34 2,554,000 ▼ 6,000 1 147,627
15:14:32 2,554,000 ▼ 6,000 1 147,626
15:14:31 2,554,000 ▼ 6,000 1 147,625
15:14:28 2,554,000 ▼ 6,000 4 147,624
15:14:27 2,554,000 ▼ 6,000 8 147,620
15:14:25 2,554,000 ▼ 6,000 3 147,612
15:14:25 2,554,000 ▼ 6,000 3 147,609
15:14:22 2,554,000 ▼ 6,000 1 147,606
15:14:22 2,554,000 ▼ 6,000 1 147,605
15:14:22 2,554,000 ▼ 6,000 6 147,604
15:14:22 2,554,000 ▼ 6,000 1 147,598
15:14:21 2,554,000 ▼ 6,000 8 147,597
15:14:20 2,554,000 ▼ 6,000 22 147,589
15:14:15 2,554,000 ▼ 6,000 1 147,567
15:14:15 2,554,000 ▼ 6,000 1 147,566
15:14:05 2,554,000 ▼ 6,000 1 147,565
15:14:04 2,555,000 ▼ 5,000 1 147,564
15:14:03 2,555,000 ▼ 5,000 1 147,563
15:14:00 2,555,000 ▼ 5,000 2 147,562
15:13:59 2,554,000 ▼ 6,000 1 147,560
15:13:59 2,555,000 ▼ 5,000 4 147,559
15:13:54 2,553,000 ▼ 7,000 4 147,555
15:13:54 2,555,000 ▼ 5,000 1 147,551
15:13:53 2,555,000 ▼ 5,000 5 147,550
15:13:53 2,553,000 ▼ 7,000 7 147,545
15:13:53 2,554,000 ▼ 6,000 3 147,538
15:13:53 2,555,000 ▼ 5,000 11 147,535
15:13:52 2,555,000 ▼ 5,000 4 147,524
15:13:52 2,555,000 ▼ 5,000 50 147,520
15:13:52 2,555,000 ▼ 5,000 1 147,470
15:13:52 2,555,000 ▼ 5,000 1 147,469
15:13:51 2,555,000 ▼ 5,000 5 147,468
15:13:51 2,556,000 ▼ 4,000 11 147,463
15:13:50 2,555,000 ▼ 5,000 1 147,452
15:13:48 2,555,000 ▼ 5,000 5 147,451
15:13:48 2,555,000 ▼ 5,000 10 147,446
15:13:47 2,555,000 ▼ 5,000 46 147,436
15:13:47 2,554,000 ▼ 6,000 65 147,390
15:13:46 2,554,000 ▼ 6,000 3 147,325
15:13:46 2,554,000 ▼ 6,000 4 147,322
15:13:45 2,554,000 ▼ 6,000 1 147,318
15:13:45 2,554,000 ▼ 6,000 1 147,317
15:13:45 2,554,000 ▼ 6,000 172 147,316
15:13:43 2,555,000 ▼ 5,000 2 147,144
15:13:43 2,555,000 ▼ 5,000 35 147,142
15:13:42 2,554,000 ▼ 6,000 1 147,107
15:13:40 2,554,000 ▼ 6,000 1 147,106
15:13:39 2,555,000 ▼ 5,000 1 147,105
15:13:39 2,555,000 ▼ 5,000 1 147,104
15:13:38 2,554,000 ▼ 6,000 1 147,103
15:13:37 2,555,000 ▼ 5,000 3 147,102
15:13:35 2,554,000 ▼ 6,000 1 147,099
15:13:35 2,554,000 ▼ 6,000 1 147,098
15:13:34 2,555,000 ▼ 5,000 1 147,097
15:13:30 2,555,000 ▼ 5,000 18 147,096
15:13:29 2,554,000 ▼ 6,000 2 147,078
15:13:28 2,555,000 ▼ 5,000 2 147,076
15:13:28 2,554,000 ▼ 6,000 1 147,074
15:13:26 2,554,000 ▼ 6,000 1 147,073
15:13:25 2,555,000 ▼ 5,000 1 147,072
15:13:25 2,555,000 ▼ 5,000 1 147,071
15:13:24 2,555,000 ▼ 5,000 1 147,070
15:13:24 2,554,000 ▼ 6,000 3 147,069
15:13:20 2,554,000 ▼ 6,000 1 147,066
15:13:20 2,555,000 ▼ 5,000 1 147,065
15:13:20 2,554,000 ▼ 6,000 1 147,064
15:13:20 2,555,000 ▼ 5,000 1 147,063
15:13:20 2,554,000 ▼ 6,000 1 147,062
15:13:19 2,555,000 ▼ 5,000 1 147,061
15:13:19 2,555,000 ▼ 5,000 3 147,060
15:13:19 2,554,000 ▼ 6,000 6 147,057
15:13:18 2,555,000 ▼ 5,000 1 147,051
15:13:17 2,555,000 ▼ 5,000 3 147,050
15:13:14 2,555,000 ▼ 5,000 2 147,047
15:13:14 2,555,000 ▼ 5,000 26 147,045
15:13:14 2,555,000 ▼ 5,000 2 147,019
15:13:14 2,555,000 ▼ 5,000 1 147,017
15:13:13 2,555,000 ▼ 5,000 2 147,016
15:13:08 2,555,000 ▼ 5,000 13 147,014
15:13:07 2,554,000 ▼ 6,000 1 147,001
15:13:07 2,555,000 ▼ 5,000 11 147,000
15:13:06 2,555,000 ▼ 5,000 1 146,989
15:13:05 2,555,000 ▼ 5,000 1 146,988
15:13:05 2,554,000 ▼ 6,000 1 146,987
15:13:00 2,555,000 ▼ 5,000 2 146,986
15:12:59 2,555,000 ▼ 5,000 1 146,984
15:12:54 2,555,000 ▼ 5,000 31 146,983
15:12:53 2,554,000 ▼ 6,000 3 146,952
15:12:52 2,554,000 ▼ 6,000 1 146,949
15:12:52 2,555,000 ▼ 5,000 1 146,948
15:12:52 2,555,000 ▼ 5,000 3 146,947
15:12:50 2,555,000 ▼ 5,000 1 146,944
15:12:49 2,554,000 ▼ 6,000 5 146,943
15:12:48 2,555,000 ▼ 5,000 1 146,938
15:12:48 2,554,000 ▼ 6,000 1 146,937
15:12:47 2,554,000 ▼ 6,000 5 146,936
15:12:47 2,554,000 ▼ 6,000 1 146,931
15:12:45 2,555,000 ▼ 5,000 2 146,930
15:12:45 2,555,000 ▼ 5,000 8 146,928
15:12:44 2,555,000 ▼ 5,000 2 146,920
15:12:43 2,555,000 ▼ 5,000 3 146,918
15:12:42 2,555,000 ▼ 5,000 3 146,915
15:12:42 2,555,000 ▼ 5,000 1 146,912
15:12:42 2,554,000 ▼ 6,000 1 146,911
15:12:41 2,555,000 ▼ 5,000 3 146,910
15:12:37 2,555,000 ▼ 5,000 1 146,907
15:12:37 2,554,000 ▼ 6,000 1 146,906
15:12:35 2,555,000 ▼ 5,000 1 146,905
15:12:34 2,554,000 ▼ 6,000 1 146,904
15:12:34 2,555,000 ▼ 5,000 1 146,903
15:12:32 2,554,000 ▼ 6,000 1 146,902
15:12:32 2,554,000 ▼ 6,000 1 146,901
15:12:29 2,555,000 ▼ 5,000 30 146,900
15:12:27 2,554,000 ▼ 6,000 2 146,870
15:12:25 2,554,000 ▼ 6,000 1 146,868
15:12:25 2,554,000 ▼ 6,000 1 146,867
15:12:24 2,555,000 ▼ 5,000 3 146,866
15:12:23 2,554,000 ▼ 6,000 3 146,863
15:12:23 2,555,000 ▼ 5,000 30 146,860
15:12:23 2,554,000 ▼ 6,000 1 146,830
15:12:23 2,554,000 ▼ 6,000 5 146,829
15:12:21 2,554,000 ▼ 6,000 1 146,824
15:12:20 2,555,000 ▼ 5,000 11 146,823
15:12:17 2,555,000 ▼ 5,000 11 146,812
15:12:16 2,554,000 ▼ 6,000 6 146,801
15:12:15 2,554,000 ▼ 6,000 1 146,795
15:12:15 2,554,000 ▼ 6,000 1 146,794
15:12:15 2,554,000 ▼ 6,000 1 146,793
15:12:15 2,554,000 ▼ 6,000 1 146,792
15:12:15 2,555,000 ▼ 5,000 3 146,791
15:12:14 2,554,000 ▼ 6,000 1 146,788
15:12:12 2,555,000 ▼ 5,000 5 146,787
15:12:11 2,555,000 ▼ 5,000 1 146,782
15:12:10 2,555,000 ▼ 5,000 1 146,781
15:12:05 2,554,000 ▼ 6,000 1 146,780
15:12:04 2,554,000 ▼ 6,000 1 146,779
15:12:01 2,555,000 ▼ 5,000 2 146,778
15:12:00 2,555,000 ▼ 5,000 2 146,776
15:11:58 2,555,000 ▼ 5,000 1 146,774
15:11:54 2,555,000 ▼ 5,000 1 146,773
15:11:54 2,555,000 ▼ 5,000 1 146,772
15:11:54 2,555,000 ▼ 5,000 1 146,771
15:11:54 2,555,000 ▼ 5,000 1 146,770
15:11:52 2,554,000 ▼ 6,000 3 146,769
15:11:50 2,555,000 ▼ 5,000 1 146,766
15:11:50 2,555,000 ▼ 5,000 1 146,765
15:11:50 2,555,000 ▼ 5,000 14 146,764
15:11:45 2,555,000 ▼ 5,000 3 146,750

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.21 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,450.06 ▲ 8.22 0.34%
코스닥 676.60 ▲ 0.09 0.01%
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.