삼성전자
(005930)
코스피 200
전기,전자
액면가 100원
  08.03 15:59

81,400 (79,300)   [시가/고가/저가] 79,400 / 81,400 / 79,300 
전일비/등락률 ▲ 2,100 (2.65%) 매도호가/호가잔량 81,400 / 7,168
거래량/전일동시간대비 24,200,823 /▲ 12,562,565 매수호가/호가잔량 81,300 / 100,859
상한가/하한가 103,000 / 55,600 총매도/총매수잔량 2,314,312 / 699,719

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
57,284 82,300 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
36,933 82,200
49,751 82,100
396,589 82,000
224,411 81,900
270,319 81,800
272,069 81,700
276,382 81,600
723,406 81,500
7,168 81,400
 
81,300 100,859
81,200 75,487
81,100 76,928
81,000 95,001
80,900 100,538
80,800 96,609
80,700 33,569
80,600 36,412
80,500 55,713
80,400 28,603
 
총매도잔량 순매수잔량 총매수잔량
2,314,312 -1,614,593 699,719
시간외잔량 시간외잔량
1,104 0
 
삼성전자 005930
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,237.14 (+14.10)    FUTURE 430.30 (+3.85)   Basis: 0.32
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:57 81,400 ▲ 2,100 150 24,200,823
15:59:47 81,400 ▲ 2,100 51 24,200,673
15:59:42 81,400 ▲ 2,100 2 24,200,622
15:59:41 81,400 ▲ 2,100 90 24,200,620
15:59:39 81,400 ▲ 2,100 20 24,200,530
15:59:37 81,400 ▲ 2,100 1 24,200,510
15:59:37 81,400 ▲ 2,100 1 24,200,509
15:59:35 81,400 ▲ 2,100 1 24,200,508
15:59:34 81,400 ▲ 2,100 1 24,200,507
15:59:28 81,400 ▲ 2,100 154 24,200,506
15:59:26 81,400 ▲ 2,100 2 24,200,352
15:59:24 81,400 ▲ 2,100 3 24,200,350
15:59:24 81,400 ▲ 2,100 3 24,200,347
15:59:23 81,400 ▲ 2,100 36 24,200,344
15:59:21 81,400 ▲ 2,100 4 24,200,308
15:59:21 81,400 ▲ 2,100 5 24,200,304
15:59:14 81,400 ▲ 2,100 1 24,200,299
15:59:13 81,400 ▲ 2,100 10 24,200,298
15:59:12 81,400 ▲ 2,100 6 24,200,288
15:59:11 81,400 ▲ 2,100 3 24,200,282
15:59:09 81,400 ▲ 2,100 200 24,200,279
15:59:04 81,400 ▲ 2,100 20 24,200,079
15:58:58 81,400 ▲ 2,100 1 24,200,059
15:58:54 81,400 ▲ 2,100 2 24,200,058
15:58:53 81,400 ▲ 2,100 4 24,200,056
15:58:51 81,400 ▲ 2,100 30 24,200,052
15:58:47 81,400 ▲ 2,100 1 24,200,022
15:58:46 81,400 ▲ 2,100 1 24,200,021
15:58:38 81,400 ▲ 2,100 50 24,200,020
15:58:34 81,400 ▲ 2,100 1 24,199,970
15:58:34 81,400 ▲ 2,100 60 24,199,969
15:58:33 81,400 ▲ 2,100 12 24,199,909
15:58:31 81,400 ▲ 2,100 10 24,199,897
15:58:29 81,400 ▲ 2,100 20 24,199,887
15:58:20 81,400 ▲ 2,100 5 24,199,867
15:58:19 81,400 ▲ 2,100 2 24,199,862
15:58:18 81,400 ▲ 2,100 1 24,199,860
15:58:11 81,400 ▲ 2,100 1 24,199,859
15:58:10 81,400 ▲ 2,100 80 24,199,858
15:58:09 81,400 ▲ 2,100 1 24,199,778
15:58:07 81,400 ▲ 2,100 20 24,199,777
15:58:06 81,400 ▲ 2,100 1 24,199,757
15:57:58 81,400 ▲ 2,100 20 24,199,756
15:57:54 81,400 ▲ 2,100 1 24,199,736
15:57:49 81,400 ▲ 2,100 20 24,199,735
15:57:43 81,400 ▲ 2,100 1 24,199,715
15:57:40 81,400 ▲ 2,100 2 24,199,714
15:57:40 81,400 ▲ 2,100 10 24,199,712
15:57:39 81,400 ▲ 2,100 5 24,199,702
15:57:33 81,400 ▲ 2,100 2 24,199,697
15:57:33 81,400 ▲ 2,100 2 24,199,695
15:57:32 81,400 ▲ 2,100 45 24,199,693
15:57:31 81,400 ▲ 2,100 1 24,199,648
15:57:29 81,400 ▲ 2,100 10 24,199,647
15:57:28 81,400 ▲ 2,100 44 24,199,637
15:57:19 81,400 ▲ 2,100 2 24,199,593
15:57:17 81,400 ▲ 2,100 4 24,199,591
15:57:15 81,400 ▲ 2,100 1 24,199,587
15:57:13 81,400 ▲ 2,100 1 24,199,586
15:57:09 81,400 ▲ 2,100 7 24,199,585
15:57:07 81,400 ▲ 2,100 250 24,199,578
15:57:04 81,400 ▲ 2,100 10 24,199,328
15:56:58 81,400 ▲ 2,100 1 24,199,318
15:56:57 81,400 ▲ 2,100 1 24,199,317
15:56:55 81,400 ▲ 2,100 1 24,199,316
15:56:53 81,400 ▲ 2,100 10 24,199,315
15:56:53 81,400 ▲ 2,100 5 24,199,305
15:56:52 81,400 ▲ 2,100 3 24,199,300
15:56:51 81,400 ▲ 2,100 3 24,199,297
15:56:48 81,400 ▲ 2,100 1 24,199,294
15:56:45 81,400 ▲ 2,100 1 24,199,293
15:56:44 81,400 ▲ 2,100 1 24,199,292
15:56:43 81,400 ▲ 2,100 4 24,199,291
15:56:40 81,400 ▲ 2,100 10 24,199,287
15:56:37 81,400 ▲ 2,100 1 24,199,277
15:56:36 81,400 ▲ 2,100 102 24,199,276
15:56:34 81,400 ▲ 2,100 100 24,199,174
15:56:33 81,400 ▲ 2,100 35 24,199,074
15:56:32 81,400 ▲ 2,100 3 24,199,039
15:56:31 81,400 ▲ 2,100 33 24,199,036
15:56:30 81,400 ▲ 2,100 40 24,199,003
15:56:24 81,400 ▲ 2,100 10 24,198,963
15:56:23 81,400 ▲ 2,100 249 24,198,953
15:56:22 81,400 ▲ 2,100 3 24,198,704
15:56:22 81,400 ▲ 2,100 3 24,198,701
15:56:21 81,400 ▲ 2,100 15 24,198,698
15:56:20 81,400 ▲ 2,100 280 24,198,683
15:56:19 81,400 ▲ 2,100 50 24,198,403
15:56:18 81,400 ▲ 2,100 6 24,198,353
15:56:17 81,400 ▲ 2,100 1 24,198,347
15:56:17 81,400 ▲ 2,100 123 24,198,346
15:56:15 81,400 ▲ 2,100 2 24,198,223
15:56:12 81,400 ▲ 2,100 1 24,198,221
15:56:11 81,400 ▲ 2,100 1 24,198,220
15:56:11 81,400 ▲ 2,100 209 24,198,219
15:56:10 81,400 ▲ 2,100 1 24,198,010
15:56:07 81,400 ▲ 2,100 1 24,198,009
15:56:05 81,400 ▲ 2,100 2 24,198,008
15:56:03 81,400 ▲ 2,100 8 24,198,006
15:56:02 81,400 ▲ 2,100 1 24,197,998
15:56:01 81,400 ▲ 2,100 1 24,197,997
15:55:56 81,400 ▲ 2,100 67 24,197,996
15:55:54 81,400 ▲ 2,100 10 24,197,929
15:55:51 81,400 ▲ 2,100 30 24,197,919
15:55:50 81,400 ▲ 2,100 14 24,197,889
15:55:50 81,400 ▲ 2,100 12 24,197,875
15:55:49 81,400 ▲ 2,100 50 24,197,863
15:55:47 81,400 ▲ 2,100 10 24,197,813
15:55:46 81,400 ▲ 2,100 10 24,197,803
15:55:39 81,400 ▲ 2,100 5 24,197,793
15:55:39 81,400 ▲ 2,100 300 24,197,788
15:55:38 81,400 ▲ 2,100 1 24,197,488
15:55:37 81,400 ▲ 2,100 10 24,197,487
15:55:37 81,400 ▲ 2,100 1 24,197,477
15:55:37 81,400 ▲ 2,100 806 24,197,476
15:55:31 81,400 ▲ 2,100 1 24,196,670
15:55:30 81,400 ▲ 2,100 10 24,196,669
15:55:29 81,400 ▲ 2,100 1 24,196,659
15:55:19 81,400 ▲ 2,100 17 24,196,658
15:55:17 81,400 ▲ 2,100 1 24,196,641
15:55:17 81,400 ▲ 2,100 1 24,196,640
15:55:17 81,400 ▲ 2,100 38 24,196,639
15:55:16 81,400 ▲ 2,100 10 24,196,601
15:55:15 81,400 ▲ 2,100 1 24,196,591
15:55:14 81,400 ▲ 2,100 1 24,196,590
15:55:14 81,400 ▲ 2,100 34 24,196,589
15:55:07 81,400 ▲ 2,100 41 24,196,555
15:55:06 81,400 ▲ 2,100 20 24,196,514
15:55:03 81,400 ▲ 2,100 5 24,196,494
15:54:59 81,400 ▲ 2,100 10 24,196,489
15:54:59 81,400 ▲ 2,100 33 24,196,479
15:54:57 81,400 ▲ 2,100 1 24,196,446
15:54:57 81,400 ▲ 2,100 5 24,196,445
15:54:56 81,400 ▲ 2,100 8 24,196,440
15:54:54 81,400 ▲ 2,100 3 24,196,432
15:54:49 81,400 ▲ 2,100 110 24,196,429
15:54:49 81,400 ▲ 2,100 1 24,196,319
15:54:47 81,400 ▲ 2,100 1 24,196,318
15:54:45 81,400 ▲ 2,100 1 24,196,317
15:54:44 81,400 ▲ 2,100 20 24,196,316
15:54:42 81,400 ▲ 2,100 16 24,196,296
15:54:42 81,400 ▲ 2,100 10 24,196,280
15:54:41 81,400 ▲ 2,100 50 24,196,270
15:54:41 81,400 ▲ 2,100 100 24,196,220
15:54:39 81,400 ▲ 2,100 10 24,196,120
15:54:38 81,400 ▲ 2,100 2 24,196,110
15:54:37 81,400 ▲ 2,100 300 24,196,108
15:54:36 81,400 ▲ 2,100 3 24,195,808
15:54:36 81,400 ▲ 2,100 1 24,195,805
15:54:34 81,400 ▲ 2,100 5 24,195,804
15:54:31 81,400 ▲ 2,100 1 24,195,799
15:54:31 81,400 ▲ 2,100 48 24,195,798
15:54:30 81,400 ▲ 2,100 1 24,195,750
15:54:30 81,400 ▲ 2,100 3 24,195,749
15:54:30 81,400 ▲ 2,100 5 24,195,746
15:54:29 81,400 ▲ 2,100 1 24,195,741
15:54:29 81,400 ▲ 2,100 5 24,195,740
15:54:28 81,400 ▲ 2,100 10 24,195,735
15:54:27 81,400 ▲ 2,100 3 24,195,725
15:54:27 81,400 ▲ 2,100 1,500 24,195,722
15:54:27 81,400 ▲ 2,100 32 24,194,222
15:54:24 81,400 ▲ 2,100 1 24,194,190
15:54:22 81,400 ▲ 2,100 15 24,194,189
15:54:19 81,400 ▲ 2,100 124 24,194,174
15:54:17 81,400 ▲ 2,100 50 24,194,050
15:54:15 81,400 ▲ 2,100 164 24,194,000
15:54:14 81,400 ▲ 2,100 10 24,193,836
15:54:12 81,400 ▲ 2,100 100 24,193,826
15:54:12 81,400 ▲ 2,100 150 24,193,726
15:54:12 81,400 ▲ 2,100 10 24,193,576
15:54:11 81,400 ▲ 2,100 100 24,193,566
15:54:11 81,400 ▲ 2,100 10 24,193,466
15:54:07 81,400 ▲ 2,100 5 24,193,456
15:54:07 81,400 ▲ 2,100 100 24,193,451
15:54:04 81,400 ▲ 2,100 10 24,193,351
15:54:04 81,400 ▲ 2,100 100 24,193,341
15:54:02 81,400 ▲ 2,100 5 24,193,241
15:54:01 81,400 ▲ 2,100 1 24,193,236
15:53:58 81,400 ▲ 2,100 1 24,193,235
15:53:58 81,400 ▲ 2,100 1 24,193,234
15:53:58 81,400 ▲ 2,100 271 24,193,233
15:53:54 81,400 ▲ 2,100 1 24,192,962
15:53:54 81,400 ▲ 2,100 1 24,192,961
15:53:52 81,400 ▲ 2,100 10 24,192,960
15:53:46 81,400 ▲ 2,100 3 24,192,950
15:53:45 81,400 ▲ 2,100 12 24,192,947
15:53:44 81,400 ▲ 2,100 10 24,192,935
15:53:44 81,400 ▲ 2,100 3 24,192,925
15:53:43 81,400 ▲ 2,100 100 24,192,922
15:53:40 81,400 ▲ 2,100 38 24,192,822
15:53:36 81,400 ▲ 2,100 100 24,192,784
15:53:36 81,400 ▲ 2,100 5 24,192,684
15:53:35 81,400 ▲ 2,100 3 24,192,679
15:53:31 81,400 ▲ 2,100 5 24,192,676
15:53:29 81,400 ▲ 2,100 5 24,192,671
15:53:28 81,400 ▲ 2,100 5 24,192,666
15:53:26 81,400 ▲ 2,100 3 24,192,661
15:53:26 81,400 ▲ 2,100 15 24,192,658
15:53:25 81,400 ▲ 2,100 5 24,192,643
15:53:24 81,400 ▲ 2,100 15 24,192,638
15:53:21 81,400 ▲ 2,100 100 24,192,623
15:53:16 81,400 ▲ 2,100 100 24,192,523
15:53:14 81,400 ▲ 2,100 20 24,192,423
15:53:11 81,400 ▲ 2,100 50 24,192,403
15:53:10 81,400 ▲ 2,100 3 24,192,353
15:53:10 81,400 ▲ 2,100 100 24,192,350
15:53:08 81,400 ▲ 2,100 2 24,192,250
15:53:06 81,400 ▲ 2,100 28 24,192,248
15:53:06 81,400 ▲ 2,100 25 24,192,220
15:53:05 81,400 ▲ 2,100 7 24,192,195
15:53:05 81,400 ▲ 2,100 6 24,192,188
15:53:05 81,400 ▲ 2,100 50 24,192,182
15:53:04 81,400 ▲ 2,100 10 24,192,132
15:52:59 81,400 ▲ 2,100 1 24,192,122
15:52:59 81,400 ▲ 2,100 10 24,192,121
15:52:57 81,400 ▲ 2,100 30 24,192,111
15:52:56 81,400 ▲ 2,100 1 24,192,081
15:52:53 81,400 ▲ 2,100 4 24,192,080
15:52:50 81,400 ▲ 2,100 10 24,192,076
15:52:48 81,400 ▲ 2,100 100 24,192,066
15:52:48 81,400 ▲ 2,100 1 24,191,966
15:52:47 81,400 ▲ 2,100 14 24,191,965
15:52:47 81,400 ▲ 2,100 1 24,191,951
15:52:44 81,400 ▲ 2,100 1 24,191,950
15:52:44 81,400 ▲ 2,100 3 24,191,949
15:52:43 81,400 ▲ 2,100 65 24,191,946
15:52:43 81,400 ▲ 2,100 10 24,191,881
15:52:42 81,400 ▲ 2,100 3 24,191,871
15:52:41 81,400 ▲ 2,100 2 24,191,868
15:52:40 81,400 ▲ 2,100 10 24,191,866
15:52:40 81,400 ▲ 2,100 10 24,191,856
15:52:40 81,400 ▲ 2,100 40 24,191,846
15:52:38 81,400 ▲ 2,100 300 24,191,806
15:52:38 81,400 ▲ 2,100 543 24,191,506
15:52:35 81,400 ▲ 2,100 2 24,190,963
15:52:35 81,400 ▲ 2,100 100 24,190,961
15:52:34 81,400 ▲ 2,100 100 24,190,861
15:52:28 81,400 ▲ 2,100 30 24,190,761
15:52:28 81,400 ▲ 2,100 30 24,190,731
15:52:27 81,400 ▲ 2,100 2 24,190,701
15:52:26 81,400 ▲ 2,100 5 24,190,699
15:52:25 81,400 ▲ 2,100 30 24,190,694
15:52:24 81,400 ▲ 2,100 7 24,190,664
15:52:21 81,400 ▲ 2,100 5 24,190,657
15:52:20 81,400 ▲ 2,100 106 24,190,652
15:52:20 81,400 ▲ 2,100 13 24,190,546
15:52:20 81,400 ▲ 2,100 1 24,190,533
15:52:14 81,400 ▲ 2,100 30 24,190,532
15:52:11 81,400 ▲ 2,100 2 24,190,502
15:52:10 81,400 ▲ 2,100 10 24,190,500
15:52:10 81,400 ▲ 2,100 50 24,190,490
15:52:08 81,400 ▲ 2,100 20 24,190,440
15:52:04 81,400 ▲ 2,100 2 24,190,420
15:52:01 81,400 ▲ 2,100 1 24,190,418
15:51:57 81,400 ▲ 2,100 191 24,190,417
15:51:57 81,400 ▲ 2,100 70 24,190,226
15:51:54 81,400 ▲ 2,100 9 24,190,156
15:51:53 81,400 ▲ 2,100 10 24,190,147
15:51:52 81,400 ▲ 2,100 18 24,190,137
15:51:51 81,400 ▲ 2,100 3 24,190,119
15:51:50 81,400 ▲ 2,100 10 24,190,116
15:51:49 81,400 ▲ 2,100 10 24,190,106
15:51:47 81,400 ▲ 2,100 50 24,190,096
15:51:46 81,400 ▲ 2,100 216 24,190,046
15:51:45 81,400 ▲ 2,100 1 24,189,830
15:51:44 81,400 ▲ 2,100 10 24,189,829
15:51:44 81,400 ▲ 2,100 5 24,189,819
15:51:42 81,400 ▲ 2,100 10 24,189,814
15:51:41 81,400 ▲ 2,100 10 24,189,804
15:51:37 81,400 ▲ 2,100 18 24,189,794
15:51:34 81,400 ▲ 2,100 1 24,189,776
15:51:34 81,400 ▲ 2,100 1 24,189,775
15:51:34 81,400 ▲ 2,100 1 24,189,774
15:51:33 81,400 ▲ 2,100 3 24,189,773
15:51:32 81,400 ▲ 2,100 3 24,189,770
15:51:32 81,400 ▲ 2,100 147 24,189,767
15:51:32 81,400 ▲ 2,100 1 24,189,620
15:51:28 81,400 ▲ 2,100 6 24,189,619
15:51:25 81,400 ▲ 2,100 1 24,189,613
15:51:24 81,400 ▲ 2,100 46 24,189,612
15:51:20 81,400 ▲ 2,100 1 24,189,566
15:51:20 81,400 ▲ 2,100 30 24,189,565
15:51:19 81,400 ▲ 2,100 50 24,189,535
15:51:19 81,400 ▲ 2,100 2 24,189,485
15:51:18 81,400 ▲ 2,100 2 24,189,483
15:51:14 81,400 ▲ 2,100 1 24,189,481
15:51:13 81,400 ▲ 2,100 2 24,189,480
15:51:13 81,400 ▲ 2,100 10 24,189,478
15:51:10 81,400 ▲ 2,100 2 24,189,468
15:51:10 81,400 ▲ 2,100 123 24,189,466
15:51:10 81,400 ▲ 2,100 5 24,189,343
15:51:09 81,400 ▲ 2,100 5 24,189,338
15:51:09 81,400 ▲ 2,100 4 24,189,333
15:51:07 81,400 ▲ 2,100 1 24,189,329
15:51:07 81,400 ▲ 2,100 2 24,189,328
15:51:07 81,400 ▲ 2,100 6 24,189,326
15:51:04 81,400 ▲ 2,100 1 24,189,320
15:50:58 81,400 ▲ 2,100 1 24,189,319
15:50:57 81,400 ▲ 2,100 10 24,189,318
15:50:54 81,400 ▲ 2,100 1,000 24,189,308
15:50:50 81,400 ▲ 2,100 60 24,188,308
15:50:48 81,400 ▲ 2,100 10 24,188,248
15:50:45 81,400 ▲ 2,100 20 24,188,238
15:50:45 81,400 ▲ 2,100 10 24,188,218
15:50:44 81,400 ▲ 2,100 20 24,188,208
15:50:42 81,400 ▲ 2,100 10 24,188,188
15:50:41 81,400 ▲ 2,100 2 24,188,178
15:50:34 81,400 ▲ 2,100 5 24,188,176
15:50:34 81,400 ▲ 2,100 200 24,188,171
15:50:29 81,400 ▲ 2,100 100 24,187,971
15:50:29 81,400 ▲ 2,100 80 24,187,871
15:50:29 81,400 ▲ 2,100 30 24,187,791
15:50:28 81,400 ▲ 2,100 10 24,187,761
15:50:26 81,400 ▲ 2,100 100 24,187,751
15:50:26 81,400 ▲ 2,100 50 24,187,651
15:50:22 81,400 ▲ 2,100 10 24,187,601
15:50:22 81,400 ▲ 2,100 50 24,187,591
15:50:21 81,400 ▲ 2,100 40 24,187,541
15:50:19 81,400 ▲ 2,100 532 24,187,501
15:50:19 81,400 ▲ 2,100 199 24,186,969
15:50:19 81,400 ▲ 2,100 25 24,186,770
15:50:16 81,400 ▲ 2,100 17 24,186,745
15:50:16 81,400 ▲ 2,100 1 24,186,728
15:50:13 81,400 ▲ 2,100 5 24,186,727
15:50:13 81,400 ▲ 2,100 1 24,186,722
15:50:12 81,400 ▲ 2,100 5 24,186,721
15:50:10 81,400 ▲ 2,100 5 24,186,716
15:50:10 81,400 ▲ 2,100 10 24,186,711
15:50:10 81,400 ▲ 2,100 463 24,186,701
15:50:09 81,400 ▲ 2,100 2 24,186,238
15:50:07 81,400 ▲ 2,100 15 24,186,236
15:50:07 81,400 ▲ 2,100 5 24,186,221
15:50:06 81,400 ▲ 2,100 33 24,186,216
15:50:05 81,400 ▲ 2,100 20 24,186,183
15:50:05 81,400 ▲ 2,100 30 24,186,163
15:50:03 81,400 ▲ 2,100 1 24,186,133
15:50:03 81,400 ▲ 2,100 122 24,186,132
15:50:02 81,400 ▲ 2,100 25 24,186,010
15:49:58 81,400 ▲ 2,100 12 24,185,985
15:49:58 81,400 ▲ 2,100 1 24,185,973
15:49:57 81,400 ▲ 2,100 10 24,185,972
15:49:56 81,400 ▲ 2,100 2 24,185,962
15:49:56 81,400 ▲ 2,100 127 24,185,960
15:49:55 81,400 ▲ 2,100 20 24,185,833
15:49:52 81,400 ▲ 2,100 20 24,185,813
15:49:51 81,400 ▲ 2,100 1 24,185,793
15:49:51 81,400 ▲ 2,100 2 24,185,792
15:49:50 81,400 ▲ 2,100 23 24,185,790
15:49:49 81,400 ▲ 2,100 100 24,185,767
15:49:48 81,400 ▲ 2,100 1 24,185,667
15:49:47 81,400 ▲ 2,100 5 24,185,666
15:49:45 81,400 ▲ 2,100 1,035 24,185,661
15:49:45 81,400 ▲ 2,100 10 24,184,626
15:49:44 81,400 ▲ 2,100 100 24,184,616
15:49:43 81,400 ▲ 2,100 2 24,184,516
15:49:41 81,400 ▲ 2,100 1 24,184,514
15:49:40 81,400 ▲ 2,100 24 24,184,513
15:49:38 81,400 ▲ 2,100 10 24,184,489
15:49:37 81,400 ▲ 2,100 1 24,184,479
15:49:34 81,400 ▲ 2,100 2 24,184,478
15:49:34 81,400 ▲ 2,100 1 24,184,476
15:49:34 81,400 ▲ 2,100 100 24,184,475
15:49:32 81,400 ▲ 2,100 67 24,184,375
15:49:31 81,400 ▲ 2,100 12 24,184,308
15:49:29 81,400 ▲ 2,100 10 24,184,296
15:49:28 81,400 ▲ 2,100 10 24,184,286
15:49:28 81,400 ▲ 2,100 20 24,184,276
15:49:27 81,400 ▲ 2,100 1,359 24,184,256
15:49:25 81,400 ▲ 2,100 10 24,182,897
15:49:25 81,400 ▲ 2,100 100 24,182,887
15:49:23 81,400 ▲ 2,100 4 24,182,787
15:49:20 81,400 ▲ 2,100 176 24,182,783
15:49:13 81,400 ▲ 2,100 15 24,182,607
15:49:12 81,400 ▲ 2,100 2 24,182,592
15:49:12 81,400 ▲ 2,100 5 24,182,590
15:49:10 81,400 ▲ 2,100 47 24,182,585
15:49:07 81,400 ▲ 2,100 9 24,182,538
15:49:05 81,400 ▲ 2,100 20 24,182,529
15:49:04 81,400 ▲ 2,100 20 24,182,509
15:49:02 81,400 ▲ 2,100 1 24,182,489
15:49:02 81,400 ▲ 2,100 70 24,182,488
15:49:01 81,400 ▲ 2,100 5 24,182,418
15:49:00 81,400 ▲ 2,100 67 24,182,413
15:48:59 81,400 ▲ 2,100 1 24,182,346
15:48:58 81,400 ▲ 2,100 10 24,182,345
15:48:51 81,400 ▲ 2,100 1 24,182,335
15:48:49 81,400 ▲ 2,100 3 24,182,334
15:48:49 81,400 ▲ 2,100 1 24,182,331
15:48:46 81,400 ▲ 2,100 100 24,182,330
15:48:45 81,400 ▲ 2,100 10 24,182,230
15:48:40 81,400 ▲ 2,100 10 24,182,220
15:48:37 81,400 ▲ 2,100 20 24,182,210
15:48:36 81,400 ▲ 2,100 10 24,182,190
15:48:35 81,400 ▲ 2,100 12 24,182,180
15:48:35 81,400 ▲ 2,100 2 24,182,168
15:48:35 81,400 ▲ 2,100 10 24,182,166
15:48:34 81,400 ▲ 2,100 10 24,182,156
15:48:33 81,400 ▲ 2,100 5 24,182,146
15:48:31 81,400 ▲ 2,100 200 24,182,141
15:48:29 81,400 ▲ 2,100 10 24,181,941
15:48:28 81,400 ▲ 2,100 10 24,181,931
15:48:27 81,400 ▲ 2,100 10 24,181,921
15:48:27 81,400 ▲ 2,100 2 24,181,911
15:48:27 81,400 ▲ 2,100 5 24,181,909
15:48:25 81,400 ▲ 2,100 1 24,181,904
15:48:25 81,400 ▲ 2,100 1 24,181,903
15:48:22 81,400 ▲ 2,100 1 24,181,902
15:48:22 81,400 ▲ 2,100 2 24,181,901
15:48:20 81,400 ▲ 2,100 50 24,181,899
15:48:17 81,400 ▲ 2,100 1 24,181,849
15:48:16 81,400 ▲ 2,100 30 24,181,848
15:48:16 81,400 ▲ 2,100 1 24,181,818
15:48:13 81,400 ▲ 2,100 50 24,181,817
15:48:11 81,400 ▲ 2,100 1 24,181,767
15:48:11 81,400 ▲ 2,100 5 24,181,766
15:48:10 81,400 ▲ 2,100 1 24,181,761
15:48:09 81,400 ▲ 2,100 4 24,181,760
15:48:09 81,400 ▲ 2,100 35 24,181,756
15:48:09 81,400 ▲ 2,100 20 24,181,721
15:48:08 81,400 ▲ 2,100 1 24,181,701
15:48:07 81,400 ▲ 2,100 39 24,181,700
15:48:07 81,400 ▲ 2,100 1 24,181,661
15:48:06 81,400 ▲ 2,100 2 24,181,660
15:48:03 81,400 ▲ 2,100 100 24,181,658
15:48:02 81,400 ▲ 2,100 1 24,181,558
15:48:02 81,400 ▲ 2,100 10 24,181,557
15:48:01 81,400 ▲ 2,100 3 24,181,547
15:48:01 81,400 ▲ 2,100 8 24,181,544
15:48:00 81,400 ▲ 2,100 15 24,181,536
15:47:58 81,400 ▲ 2,100 10 24,181,521
15:47:58 81,400 ▲ 2,100 1 24,181,511
15:47:57 81,400 ▲ 2,100 10 24,181,510
15:47:57 81,400 ▲ 2,100 100 24,181,500
15:47:56 81,400 ▲ 2,100 13 24,181,400
15:47:56 81,400 ▲ 2,100 10 24,181,387
15:47:55 81,400 ▲ 2,100 30 24,181,377
15:47:54 81,400 ▲ 2,100 529 24,181,347
15:47:53 81,400 ▲ 2,100 1 24,180,818
15:47:52 81,400 ▲ 2,100 94 24,180,817
15:47:50 81,400 ▲ 2,100 10 24,180,723
15:47:50 81,400 ▲ 2,100 10 24,180,713
15:47:49 81,400 ▲ 2,100 37 24,180,703
15:47:48 81,400 ▲ 2,100 5 24,180,666
15:47:47 81,400 ▲ 2,100 20 24,180,661
15:47:47 81,400 ▲ 2,100 185 24,180,641
15:47:47 81,400 ▲ 2,100 13 24,180,456
15:47:46 81,400 ▲ 2,100 1 24,180,443
15:47:44 81,400 ▲ 2,100 17 24,180,442
15:47:42 81,400 ▲ 2,100 1 24,180,425
15:47:41 81,400 ▲ 2,100 1 24,180,424
15:47:39 81,400 ▲ 2,100 2 24,180,423
15:47:39 81,400 ▲ 2,100 3 24,180,421
15:47:38 81,400 ▲ 2,100 50 24,180,418
15:47:38 81,400 ▲ 2,100 2 24,180,368
15:47:38 81,400 ▲ 2,100 4 24,180,366
15:47:36 81,400 ▲ 2,100 1 24,180,362
15:47:36 81,400 ▲ 2,100 17 24,180,361
15:47:36 81,400 ▲ 2,100 3 24,180,344
15:47:35 81,400 ▲ 2,100 3 24,180,341
15:47:33 81,400 ▲ 2,100 9 24,180,338
15:47:33 81,400 ▲ 2,100 1 24,180,329
15:47:33 81,400 ▲ 2,100 10 24,180,328
15:47:32 81,400 ▲ 2,100 30 24,180,318
15:47:27 81,400 ▲ 2,100 20 24,180,288
15:47:24 81,400 ▲ 2,100 70 24,180,268
15:47:23 81,400 ▲ 2,100 5 24,180,198
15:47:23 81,400 ▲ 2,100 5 24,180,193
15:47:22 81,400 ▲ 2,100 35 24,180,188
15:47:17 81,400 ▲ 2,100 1 24,180,153
15:47:16 81,400 ▲ 2,100 62 24,180,152
15:47:16 81,400 ▲ 2,100 10 24,180,090
15:47:15 81,400 ▲ 2,100 2 24,180,080
15:47:15 81,400 ▲ 2,100 1 24,180,078
15:47:13 81,400 ▲ 2,100 50 24,180,077
15:47:13 81,400 ▲ 2,100 5 24,180,027
15:47:13 81,400 ▲ 2,100 37 24,180,022
15:47:11 81,400 ▲ 2,100 8 24,179,985
15:47:11 81,400 ▲ 2,100 27 24,179,977
15:47:09 81,400 ▲ 2,100 2 24,179,950
15:47:08 81,400 ▲ 2,100 5 24,179,948
15:47:06 81,400 ▲ 2,100 2 24,179,943
15:47:06 81,400 ▲ 2,100 3 24,179,941
15:47:02 81,400 ▲ 2,100 1 24,179,938
15:46:59 81,400 ▲ 2,100 30 24,179,937
15:46:59 81,400 ▲ 2,100 3 24,179,907
15:46:57 81,400 ▲ 2,100 5 24,179,904
15:46:55 81,400 ▲ 2,100 10 24,179,899
15:46:55 81,400 ▲ 2,100 10 24,179,889
15:46:53 81,400 ▲ 2,100 5 24,179,879
15:46:52 81,400 ▲ 2,100 1 24,179,874
15:46:50 81,400 ▲ 2,100 3 24,179,873
15:46:50 81,400 ▲ 2,100 8 24,179,870
15:46:49 81,400 ▲ 2,100 28 24,179,862
15:46:47 81,400 ▲ 2,100 100 24,179,834
15:46:46 81,400 ▲ 2,100 50 24,179,734
15:46:45 81,400 ▲ 2,100 8 24,179,684
15:46:45 81,400 ▲ 2,100 5 24,179,676
15:46:42 81,400 ▲ 2,100 620 24,179,671
15:46:42 81,400 ▲ 2,100 99 24,179,051
15:46:41 81,400 ▲ 2,100 2 24,178,952

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.03 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,237.14 ▲ 14.1 0.44%
코스닥 1,036.11 ▼ 1.69 -0.16%
종목편집  새로고침 

(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.