삼성전자
(005930) |
코스피 200
전기,전자
액면가 100원
|
 |
|
|
|
 12.01 09:04 |
|
|
|
|
|
| 72,000 (71,300) |
|
[시가/고가/저가] 72,000 / 72,300 / 71,600 |
| 전일비/등락률 |
▲ 700 (0.98%) |
매도호가/호가잔량 |
72,100 / 7,657 |
| 거래량/전일동시간대비 |
1,378,805 /▼ 304,602 |
매수호가/호가잔량 |
72,000 / 12,940 |
| 상한가/하한가 |
92,600 / 50,000 |
총매도/총매수잔량 |
367,288 / 549,406 |
|
|
|
 |
종목: 삼성전자(005930) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 21.11.30 |
71,300 |
▼ 1,000 |
30,364,841 |
1,600,552 |
3,068,920,019 |
51.41 % |
2,900,862,531 |
| 21.11.29 |
72,300 |
0 |
16,682,559 |
-494,165 |
3,067,319,467 |
51.38 % |
2,902,463,083 |
| 21.11.26 |
72,300 |
▼ 1,400 |
13,002,242 |
-1,157,622 |
3,067,813,632 |
51.39 % |
2,901,968,918 |
| 21.11.25 |
73,700 |
▼ 1,100 |
12,559,258 |
-353,300 |
3,068,971,254 |
51.41 % |
2,900,811,296 |
| 21.11.24 |
74,800 |
▼ 500 |
15,652,305 |
1,484,318 |
3,069,324,554 |
51.41 % |
2,900,457,996 |
| 21.11.23 |
75,300 |
▲ 400 |
22,029,195 |
4,884,832 |
3,067,840,236 |
51.39 % |
2,901,942,314 |
| 21.11.22 |
74,900 |
▲ 3,700 |
27,506,623 |
5,716,921 |
3,062,955,404 |
51.31 % |
2,906,827,146 |
| 21.11.19 |
71,200 |
▲ 1,000 |
11,954,728 |
130,670 |
3,057,238,483 |
51.21 % |
2,912,544,067 |
| 21.11.18 |
70,200 |
▼ 500 |
10,144,957 |
-965,237 |
3,057,107,813 |
51.21 % |
2,912,674,737 |
| 21.11.17 |
70,700 |
▼ 600 |
11,027,606 |
1,262,853 |
3,058,073,050 |
51.23 % |
2,911,709,500 |
| 21.11.16 |
71,300 |
▼ 100 |
10,919,239 |
1,034,389 |
3,056,810,197 |
51.20 % |
2,912,972,353 |
| 21.11.15 |
71,400 |
▲ 800 |
12,420,710 |
374,307 |
3,055,775,808 |
51.19 % |
2,914,006,742 |
| 21.11.12 |
70,600 |
▲ 700 |
10,087,450 |
793,228 |
3,055,401,501 |
51.18 % |
2,914,381,049 |
| 21.11.11 |
69,900 |
▼ 300 |
11,489,122 |
-2,191,660 |
3,054,608,273 |
51.17 % |
2,915,174,277 |
| 21.11.10 |
70,200 |
▼ 300 |
9,422,009 |
1,183,001 |
3,056,799,933 |
51.20 % |
2,912,982,617 |
| 21.11.09 |
70,500 |
▼ 100 |
11,159,589 |
-687,939 |
3,055,616,932 |
51.18 % |
2,914,165,618 |
| 21.11.08 |
70,600 |
▲ 400 |
11,121,981 |
-829,363 |
3,056,304,871 |
51.20 % |
2,913,477,679 |
| 21.11.05 |
70,200 |
▼ 400 |
12,667,743 |
-1,270,469 |
3,057,134,234 |
51.21 % |
2,912,648,316 |
| 21.11.04 |
70,600 |
▲ 200 |
11,818,987 |
-661,108 |
3,058,404,703 |
51.23 % |
2,911,377,847 |
| 21.11.03 |
70,400 |
▼ 1,100 |
12,770,428 |
-1,101,459 |
3,059,065,811 |
51.24 % |
2,910,716,739 |
| 21.11.02 |
71,500 |
▲ 1,600 |
16,812,570 |
1,976,354 |
3,060,167,270 |
51.26 % |
2,909,615,280 |
| 21.11.01 |
69,900 |
▲ 100 |
11,503,729 |
-2,014,811 |
3,058,190,916 |
51.23 % |
2,911,591,634 |
| 21.10.29 |
69,800 |
▼ 900 |
17,016,151 |
-2,312,745 |
3,060,205,727 |
51.26 % |
2,909,576,823 |
| 21.10.28 |
70,700 |
▲ 600 |
20,644,902 |
-2,347,485 |
3,062,518,472 |
51.30 % |
2,907,264,078 |
| 21.10.27 |
70,100 |
▼ 1,000 |
10,295,316 |
-2,283,235 |
3,064,865,957 |
51.34 % |
2,904,916,593 |
| 21.10.26 |
71,100 |
▲ 900 |
10,528,252 |
-736,663 |
3,067,149,192 |
51.38 % |
2,902,633,358 |
| 21.10.25 |
70,200 |
▼ 200 |
10,029,621 |
-1,946,996 |
3,067,885,855 |
51.39 % |
2,901,896,695 |
| 21.10.22 |
70,400 |
▲ 200 |
8,395,448 |
-504,062 |
3,069,832,851 |
51.42 % |
2,899,949,699 |
| 21.10.21 |
70,200 |
▼ 100 |
10,891,094 |
-274,646 |
3,070,336,913 |
51.43 % |
2,899,445,637 |
| 21.10.20 |
70,300 |
▼ 300 |
10,151,638 |
440,161 |
3,070,611,559 |
51.44 % |
2,899,170,991 |
| 21.10.19 |
70,600 |
▲ 400 |
9,507,991 |
-726,190 |
3,070,171,398 |
51.43 % |
2,899,611,152 |
| 21.10.18 |
70,200 |
▲ 100 |
13,486,391 |
1,071,364 |
3,070,897,588 |
51.44 % |
2,898,884,962 |
| 21.10.15 |
70,100 |
▲ 700 |
18,051,612 |
-1,622,404 |
3,069,826,224 |
51.42 % |
2,899,956,326 |
| 21.10.14 |
69,400 |
▲ 600 |
19,520,641 |
-3,834,973 |
3,071,448,628 |
51.45 % |
2,898,333,922 |
| 21.10.13 |
68,800 |
▼ 200 |
24,172,015 |
-4,878,645 |
3,075,283,601 |
51.51 % |
2,894,498,949 |
| 21.10.12 |
69,000 |
▼ 2,500 |
31,001,484 |
-10,013,729 |
3,080,162,246 |
51.60 % |
2,889,620,304 |
| 21.10.08 |
71,500 |
▼ 100 |
14,043,287 |
293,100 |
3,090,175,975 |
51.76 % |
2,879,606,575 |
| 21.10.07 |
71,600 |
▲ 300 |
13,683,532 |
-2,349,106 |
3,089,882,875 |
51.76 % |
2,879,899,675 |
| 21.10.06 |
71,300 |
▼ 900 |
18,956,962 |
-899,088 |
3,092,231,981 |
51.80 % |
2,877,550,569 |
| 21.10.05 |
72,200 |
▼ 1,000 |
24,013,921 |
-1,581,184 |
3,093,131,069 |
51.81 % |
2,876,651,481 |
| 21.10.01 |
73,200 |
▼ 900 |
15,803,395 |
-1,020,886 |
3,094,712,253 |
51.84 % |
2,875,070,297 |
|
|
|
