삼성카드 029780 일자별 시세 - 매일경제 증권센터

삼성카드
(029780)

코스피 200
금융업
액면가 5,000원

08.09 15:59

31,550 (32,000)

[시가/고가/저가] 31,850 / 32,150 / 31,550

전일비/등락률	▼ 450 (-1.41%)	매도호가/호가잔량	31,800 / 6
거래량/전일동시간대비	110,855 /▲ 69,015	매수호가/호가잔량	31,550 / 6,384
상한가/하한가	41,600 / 22,400	총매도/총매수잔량	8,182 / 30,053

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/08/09	31,550	▼ 450	-1.41	31,850	32,150	31,550	109,210
22/08/08	32,000	▲ 150	0.47	31,850	32,000	31,700	41,865
22/08/05	31,850	▲ 150	0.47	31,900	32,200	31,750	66,701
22/08/04	31,700	▲ 100	0.32	31,600	31,850	31,600	42,321
22/08/03	31,600	0	0.00	31,450	31,900	31,450	30,374
22/08/02	31,600	▼ 150	-0.47	31,750	31,800	31,500	48,313
22/08/01	31,750	▼ 300	-0.94	31,550	31,950	31,550	47,753
22/07/29	32,050	▲ 750	2.40	31,700	32,050	31,300	155,181
22/07/28	31,300	▼ 200	-0.63	31,650	32,000	31,300	47,515
22/07/27	31,500	▲ 250	0.80	31,300	31,550	31,050	61,691
22/07/26	31,250	▲ 150	0.48	31,150	31,300	30,800	67,549
22/07/25	31,100	▲ 400	1.30	30,700	31,250	30,700	100,580
22/07/22	30,700	▼ 150	-0.49	30,600	31,050	30,600	64,722
22/07/21	30,850	▲ 300	0.98	30,400	30,950	30,300	60,298
22/07/20	30,550	▲ 200	0.66	30,450	30,750	30,350	62,994
22/07/19	30,350	▼ 150	-0.49	30,450	30,600	30,300	35,203
22/07/18	30,500	▲ 750	2.52	29,900	30,600	29,800	75,478
22/07/15	29,750	▼ 250	-0.83	30,000	30,200	29,550	100,781
22/07/14	30,000	▼ 150	-0.50	30,050	30,350	30,050	70,529
22/07/13	30,150	▼ 300	-0.99	30,650	30,650	30,150	49,345
22/07/12	30,450	▲ 150	0.50	30,350	30,550	30,100	66,680
22/07/11	30,300	▼ 200	-0.66	30,500	30,600	30,300	42,818
22/07/08	30,500	▲ 250	0.83	30,350	30,700	30,250	51,335
22/07/07	30,250	▼ 200	-0.66	30,950	30,950	30,200	114,848
22/07/06	30,450	▼ 1,300	-4.09	31,250	31,400	30,450	113,874
22/07/05	31,750	▲ 950	3.08	31,000	31,850	30,750	76,530
22/07/04	30,800	▼ 50	-0.16	30,650	31,000	30,300	79,687
22/07/01	30,850	▲ 350	1.15	30,700	30,950	30,600	68,141
22/06/30	30,500	▼ 450	-1.45	31,000	31,050	30,500	65,707
22/06/29	30,950	▼ 450	-1.43	31,200	31,350	30,900	77,515
22/06/28	31,400	▼ 50	-0.16	31,400	31,550	31,350	50,044
22/06/27	31,450	▲ 150	0.48	31,400	31,650	31,200	78,207
22/06/24	31,300	▲ 100	0.32	31,300	31,900	31,250	91,684
22/06/23	31,200	▲ 100	0.32	31,400	31,700	31,100	83,297
22/06/22	31,100	▼ 450	-1.43	31,600	31,600	31,000	104,752
22/06/21	31,550	▲ 650	2.10	31,300	31,850	31,150	80,234
22/06/20	30,900	▲ 150	0.49	30,800	31,250	30,700	95,879
22/06/17	30,750	▼ 400	-1.28	30,550	31,250	30,550	371,385
22/06/16	31,150	▼ 100	-0.32	31,300	31,650	31,150	84,145
22/06/15	31,250	▼ 550	-1.73	31,850	31,850	31,250	74,720

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

08.09 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,503.46	▲ 10.36	0.42%
코스닥	833.65	▲ 2.79	0.34%