삼성전자
(005930) |
코스피 200
전기,전자
액면가 100원
|
 |
|
|
|
 08.07 15:59 |
|
|
|
|
|
| 57,500 (58,000) |
|
[시가/고가/저가] 57,900 / 58,400 / 57,100 |
| 전일비/등락률 |
▼ 500 (-0.86%) |
매도호가/호가잔량 |
57,600 / 38,172 |
| 거래량/전일동시간대비 |
18,160,383 /▼ 3,138,870 |
매수호가/호가잔량 |
57,500 / 173,142 |
| 상한가/하한가 |
75,400 / 40,600 |
총매도/총매수잔량 |
1,479,532 / 1,665,932 |
|
|
|
 |
종목: 삼성전자(005930) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 20.08.07 |
57,500 |
▼ 500 |
19,213,470 |
- |
- |
- |
- |
| 20.08.06 |
58,000 |
▲ 1,100 |
21,625,874 |
723,145 |
3,337,635,274 |
55.91 % |
2,632,147,276 |
| 20.08.05 |
56,900 |
▼ 400 |
17,739,706 |
-1,198,905 |
3,336,912,129 |
55.90 % |
2,632,870,421 |
| 20.08.04 |
57,300 |
▲ 500 |
19,419,694 |
-1,117,830 |
3,338,111,034 |
55.92 % |
2,631,671,516 |
| 20.08.03 |
56,800 |
▼ 1,100 |
21,158,940 |
-3,374,437 |
3,339,228,864 |
55.94 % |
2,630,553,686 |
| 20.07.31 |
57,900 |
▼ 1,100 |
21,943,345 |
-1,210,742 |
3,342,603,301 |
55.99 % |
2,627,179,249 |
| 20.07.30 |
59,000 |
0 |
19,285,354 |
1,813,114 |
3,343,814,043 |
56.01 % |
2,625,968,507 |
| 20.07.29 |
59,000 |
▲ 400 |
36,476,611 |
4,871,113 |
3,342,000,929 |
55.98 % |
2,627,781,621 |
| 20.07.28 |
58,600 |
▲ 3,000 |
48,431,566 |
16,523,775 |
3,337,129,816 |
55.90 % |
2,632,652,734 |
| 20.07.27 |
55,600 |
▲ 1,400 |
21,054,421 |
7,176,045 |
3,320,606,041 |
55.62 % |
2,649,176,509 |
| 20.07.24 |
54,200 |
▲ 100 |
10,994,535 |
2,493,617 |
3,313,429,996 |
55.50 % |
2,656,352,554 |
| 20.07.23 |
54,100 |
▼ 600 |
16,214,932 |
-1,164,052 |
3,310,936,379 |
55.46 % |
2,658,846,171 |
| 20.07.22 |
54,700 |
▼ 600 |
12,885,057 |
-194,786 |
3,312,100,431 |
55.48 % |
2,657,682,119 |
| 20.07.21 |
55,300 |
▲ 1,100 |
18,297,260 |
5,708,295 |
3,312,295,217 |
55.48 % |
2,657,487,333 |
| 20.07.20 |
54,200 |
▼ 200 |
10,507,530 |
1,070,738 |
3,306,586,922 |
55.39 % |
2,663,195,628 |
| 20.07.17 |
54,400 |
▲ 600 |
10,096,174 |
1,610,456 |
3,305,516,184 |
55.37 % |
2,664,266,366 |
| 20.07.16 |
53,800 |
▼ 900 |
16,779,127 |
-983,347 |
3,303,905,728 |
55.34 % |
2,665,876,822 |
| 20.07.15 |
54,700 |
▲ 900 |
24,051,450 |
5,480,566 |
3,304,889,075 |
55.36 % |
2,664,893,475 |
| 20.07.14 |
53,800 |
▲ 400 |
14,269,484 |
2,212,167 |
3,299,408,509 |
55.27 % |
2,670,374,041 |
| 20.07.13 |
53,400 |
▲ 700 |
12,240,188 |
1,381,242 |
3,297,196,342 |
55.23 % |
2,672,586,208 |
| 20.07.10 |
52,700 |
▼ 100 |
13,714,746 |
2,344,159 |
3,295,815,100 |
55.21 % |
2,673,967,450 |
| 20.07.09 |
52,800 |
▼ 200 |
17,054,850 |
1,509,282 |
3,293,470,941 |
55.17 % |
2,676,311,609 |
| 20.07.08 |
53,000 |
▼ 400 |
19,664,652 |
810,622 |
3,291,961,659 |
55.14 % |
2,677,820,891 |
| 20.07.07 |
53,400 |
▼ 1,600 |
30,760,032 |
-544,573 |
3,291,151,037 |
55.13 % |
2,678,631,513 |
| 20.07.06 |
55,000 |
▲ 1,400 |
19,856,623 |
1,634,620 |
3,291,695,610 |
55.14 % |
2,678,086,940 |
| 20.07.03 |
53,600 |
▲ 700 |
11,887,868 |
1,537,492 |
3,290,060,990 |
55.11 % |
2,679,721,560 |
| 20.07.02 |
52,900 |
▲ 300 |
14,142,583 |
576,995 |
3,288,523,498 |
55.09 % |
2,681,259,052 |
| 20.07.01 |
52,600 |
▼ 200 |
16,706,143 |
4,616,555 |
3,287,946,503 |
55.08 % |
2,681,836,047 |
| 20.06.30 |
52,800 |
▲ 400 |
21,157,172 |
1,673,651 |
3,283,329,948 |
55.00 % |
2,686,452,602 |
| 20.06.29 |
52,400 |
▼ 900 |
17,776,925 |
-916,511 |
3,281,656,297 |
54.97 % |
2,688,126,253 |
| 20.06.26 |
53,300 |
▲ 1,400 |
21,575,360 |
1,327,426 |
3,282,572,808 |
54.99 % |
2,687,209,742 |
| 20.06.25 |
51,900 |
▼ 1,000 |
18,541,624 |
-4,458,337 |
3,281,245,382 |
54.96 % |
2,688,537,168 |
| 20.06.24 |
52,900 |
▲ 1,500 |
24,519,552 |
-1,339,513 |
3,285,703,719 |
55.04 % |
2,684,078,831 |
| 20.06.23 |
51,400 |
▼ 600 |
18,086,152 |
-517,586 |
3,287,043,232 |
55.06 % |
2,682,739,318 |
| 20.06.22 |
52,000 |
▼ 900 |
13,801,350 |
-1,147,335 |
3,287,560,818 |
55.07 % |
2,682,221,732 |
| 20.06.19 |
52,900 |
▲ 600 |
18,157,985 |
1,878,577 |
3,288,708,153 |
55.09 % |
2,681,074,397 |
| 20.06.18 |
52,300 |
▲ 100 |
15,982,926 |
349,113 |
3,286,829,576 |
55.06 % |
2,682,952,974 |
| 20.06.17 |
52,200 |
▲ 100 |
26,672,595 |
1,467,817 |
3,286,480,463 |
55.05 % |
2,683,302,087 |
| 20.06.16 |
52,100 |
▲ 2,200 |
21,808,375 |
-948,110 |
3,285,012,646 |
55.03 % |
2,684,769,904 |
| 20.06.15 |
49,900 |
▼ 2,400 |
28,772,921 |
-816,100 |
3,285,960,756 |
55.04 % |
2,683,821,794 |
| 20.06.12 |
52,300 |
▼ 2,000 |
26,976,019 |
-305,656 |
3,286,776,856 |
55.06 % |
2,683,005,694 |
|
|
|
