삼성전자
(005930)
코스피 200
전기,전자
액면가 100원
  05.07 15:59

81,900 (82,300)   [시가/고가/저가] 81,800 / 82,100 / 81,500 
전일비/등락률 ▼ 400 (-0.49%) 매도호가/호가잔량 82,000 / 23,657
거래량/전일동시간대비 12,802,210 /▼ 4,043,953 매수호가/호가잔량 81,900 / 130,545
상한가/하한가 106,500 / 57,700 총매도/총매수잔량 963,427 / 4,186,683

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

매도잔량 호가 매수잔량
75,936 82,900 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
64,245 82,800
61,031 82,700
75,821 82,600
122,543 82,500
131,350 82,400
152,182 82,300
110,513 82,200
146,149 82,100
23,657 82,000
 
81,900 130,545
81,800 396,484
81,700 423,960
81,600 581,993
81,500 1,131,806
81,400 277,770
81,300 227,273
81,200 179,199
81,100 200,126
81,000 637,527
 
총매도잔량 순매수잔량 총매수잔량
963,427 3,223,256 4,186,683
시간외잔량 시간외잔량
0 19,984
 
삼성전자 005930
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,197.20 (+18.46)    FUTURE 429.10 (+3.65)   Basis: 0.54
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:30 81,900 ▼ 400 1 12,802,210
15:59:24 81,900 ▼ 400 6 12,802,209
15:59:22 81,900 ▼ 400 4 12,802,203
15:58:45 81,900 ▼ 400 5 12,802,199
15:58:38 81,900 ▼ 400 500 12,802,194
15:58:37 81,900 ▼ 400 2 12,801,694
15:58:25 81,900 ▼ 400 30 12,801,692
15:58:24 81,900 ▼ 400 1 12,801,662
15:58:23 81,900 ▼ 400 100 12,801,661
15:58:09 81,900 ▼ 400 40 12,801,561
15:57:52 81,900 ▼ 400 64 12,801,521
15:57:27 81,900 ▼ 400 20 12,801,457
15:56:55 81,900 ▼ 400 20 12,801,437
15:56:46 81,900 ▼ 400 300 12,801,417
15:56:44 81,900 ▼ 400 34 12,801,117
15:56:34 81,900 ▼ 400 10 12,801,083
15:56:14 81,900 ▼ 400 1 12,801,073
15:56:13 81,900 ▼ 400 5 12,801,072
15:56:07 81,900 ▼ 400 1 12,801,067
15:56:02 81,900 ▼ 400 10 12,801,066
15:56:00 81,900 ▼ 400 1 12,801,056
15:55:59 81,900 ▼ 400 1 12,801,055
15:55:58 81,900 ▼ 400 1 12,801,054
15:55:57 81,900 ▼ 400 2 12,801,053
15:55:56 81,900 ▼ 400 1 12,801,051
15:55:55 81,900 ▼ 400 1 12,801,050
15:55:54 81,900 ▼ 400 1 12,801,049
15:55:52 81,900 ▼ 400 1 12,801,048
15:55:51 81,900 ▼ 400 1 12,801,047
15:55:50 81,900 ▼ 400 1 12,801,046
15:55:48 81,900 ▼ 400 1 12,801,045
15:55:47 81,900 ▼ 400 1 12,801,044
15:55:46 81,900 ▼ 400 1 12,801,043
15:55:44 81,900 ▼ 400 1 12,801,042
15:55:43 81,900 ▼ 400 1 12,801,041
15:55:42 81,900 ▼ 400 1 12,801,040
15:55:40 81,900 ▼ 400 1 12,801,039
15:55:40 81,900 ▼ 400 10 12,801,038
15:55:40 81,900 ▼ 400 12 12,801,028
15:55:39 81,900 ▼ 400 1 12,801,016
15:55:38 81,900 ▼ 400 1 12,801,015
15:55:37 81,900 ▼ 400 10 12,801,014
15:55:36 81,900 ▼ 400 1 12,801,004
15:55:35 81,900 ▼ 400 1 12,801,003
15:55:34 81,900 ▼ 400 1 12,801,002
15:55:32 81,900 ▼ 400 1 12,801,001
15:55:31 81,900 ▼ 400 1 12,801,000
15:55:30 81,900 ▼ 400 1 12,800,999
15:55:28 81,900 ▼ 400 1 12,800,998
15:55:27 81,900 ▼ 400 1 12,800,997
15:55:26 81,900 ▼ 400 1 12,800,996
15:55:24 81,900 ▼ 400 1 12,800,995
15:55:22 81,900 ▼ 400 100 12,800,994
15:55:22 81,900 ▼ 400 1 12,800,894
15:55:21 81,900 ▼ 400 1 12,800,893
15:55:19 81,900 ▼ 400 1 12,800,892
15:55:18 81,900 ▼ 400 1 12,800,891
15:55:14 81,900 ▼ 400 15 12,800,890
15:55:13 81,900 ▼ 400 3 12,800,875
15:55:01 81,900 ▼ 400 1 12,800,872
15:55:00 81,900 ▼ 400 1 12,800,871
15:54:59 81,900 ▼ 400 1 12,800,870
15:54:57 81,900 ▼ 400 1 12,800,869
15:54:56 81,900 ▼ 400 1 12,800,868
15:54:55 81,900 ▼ 400 1 12,800,867
15:54:54 81,900 ▼ 400 1 12,800,866
15:54:53 81,900 ▼ 400 1 12,800,865
15:54:52 81,900 ▼ 400 1 12,800,864
15:54:50 81,900 ▼ 400 1 12,800,863
15:54:49 81,900 ▼ 400 1 12,800,862
15:54:48 81,900 ▼ 400 1 12,800,861
15:54:46 81,900 ▼ 400 1 12,800,860
15:54:44 81,900 ▼ 400 1 12,800,859
15:54:43 81,900 ▼ 400 1 12,800,858
15:54:42 81,900 ▼ 400 1 12,800,857
15:54:41 81,900 ▼ 400 1 12,800,856
15:54:39 81,900 ▼ 400 1 12,800,855
15:54:38 81,900 ▼ 400 1 12,800,854
15:54:32 81,900 ▼ 400 1 12,800,853
15:54:31 81,900 ▼ 400 1 12,800,852
15:54:29 81,900 ▼ 400 1 12,800,851
15:54:28 81,900 ▼ 400 1 12,800,850
15:54:26 81,900 ▼ 400 1 12,800,849
15:54:25 81,900 ▼ 400 1 12,800,848
15:54:23 81,900 ▼ 400 1 12,800,847
15:54:22 81,900 ▼ 400 1 12,800,846
15:54:21 81,900 ▼ 400 1 12,800,845
15:54:19 81,900 ▼ 400 1 12,800,844
15:54:18 81,900 ▼ 400 1 12,800,843
15:54:17 81,900 ▼ 400 12 12,800,842
15:54:09 81,900 ▼ 400 2 12,800,830
15:54:07 81,900 ▼ 400 1 12,800,828
15:54:05 81,900 ▼ 400 1 12,800,827
15:54:04 81,900 ▼ 400 1 12,800,826
15:54:02 81,900 ▼ 400 1 12,800,825
15:54:01 81,900 ▼ 400 1 12,800,824
15:53:59 81,900 ▼ 400 1 12,800,823
15:53:56 81,900 ▼ 400 1 12,800,822
15:53:56 81,900 ▼ 400 121 12,800,821
15:53:55 81,900 ▼ 400 1 12,800,700
15:53:53 81,900 ▼ 400 1 12,800,699
15:53:52 81,900 ▼ 400 1 12,800,698
15:53:50 81,900 ▼ 400 1 12,800,697
15:53:49 81,900 ▼ 400 1 12,800,696
15:53:47 81,900 ▼ 400 1 12,800,695
15:53:47 81,900 ▼ 400 34 12,800,694
15:53:46 81,900 ▼ 400 1 12,800,660
15:53:44 81,900 ▼ 400 1 12,800,659
15:53:44 81,900 ▼ 400 14 12,800,658
15:53:43 81,900 ▼ 400 1 12,800,644
15:53:30 81,900 ▼ 400 29 12,800,643
15:53:28 81,900 ▼ 400 1 12,800,614
15:53:26 81,900 ▼ 400 1 12,800,613
15:53:25 81,900 ▼ 400 1 12,800,612
15:53:23 81,900 ▼ 400 1 12,800,611
15:53:22 81,900 ▼ 400 1 12,800,610
15:53:21 81,900 ▼ 400 1 12,800,609
15:53:19 81,900 ▼ 400 1 12,800,608
15:53:18 81,900 ▼ 400 1 12,800,607
15:53:17 81,900 ▼ 400 238 12,800,606
15:53:16 81,900 ▼ 400 1 12,800,368
15:53:15 81,900 ▼ 400 1 12,800,367
15:53:14 81,900 ▼ 400 250 12,800,366
15:53:13 81,900 ▼ 400 1 12,800,116
15:53:12 81,900 ▼ 400 1 12,800,115
15:53:10 81,900 ▼ 400 1 12,800,114
15:53:08 81,900 ▼ 400 1 12,800,113
15:53:07 81,900 ▼ 400 1 12,800,112
15:53:06 81,900 ▼ 400 10 12,800,111
15:53:06 81,900 ▼ 400 1 12,800,101
15:53:04 81,900 ▼ 400 1 12,800,100
15:53:03 81,900 ▼ 400 5 12,800,099
15:53:02 81,900 ▼ 400 1 12,800,094
15:53:01 81,900 ▼ 400 1 12,800,093
15:53:00 81,900 ▼ 400 1 12,800,092
15:52:48 81,900 ▼ 400 10 12,800,091
15:52:42 81,900 ▼ 400 15 12,800,081
15:52:42 81,900 ▼ 400 20 12,800,066
15:52:29 81,900 ▼ 400 1 12,800,046
15:52:25 81,900 ▼ 400 70 12,800,045
15:51:51 81,900 ▼ 400 1 12,799,975
15:51:34 81,900 ▼ 400 500 12,799,974
15:51:29 81,900 ▼ 400 24 12,799,474
15:51:24 81,900 ▼ 400 80 12,799,450
15:51:19 81,900 ▼ 400 1 12,799,370
15:51:01 81,900 ▼ 400 40 12,799,369
15:50:57 81,900 ▼ 400 9 12,799,329
15:50:55 81,900 ▼ 400 2 12,799,320
15:50:50 81,900 ▼ 400 1 12,799,318
15:50:40 81,900 ▼ 400 19 12,799,317
15:49:57 81,900 ▼ 400 14 12,799,298
15:49:49 81,900 ▼ 400 7 12,799,284
15:49:48 81,900 ▼ 400 66 12,799,277
15:49:48 81,900 ▼ 400 20 12,799,211
15:49:35 81,900 ▼ 400 10 12,799,191
15:49:17 81,900 ▼ 400 20 12,799,181
15:49:17 81,900 ▼ 400 2 12,799,161
15:49:10 81,900 ▼ 400 20 12,799,159
15:49:06 81,900 ▼ 400 4 12,799,139
15:48:57 81,900 ▼ 400 10 12,799,135
15:48:40 81,900 ▼ 400 50 12,799,125
15:48:30 81,900 ▼ 400 50 12,799,075
15:48:09 81,900 ▼ 400 23 12,799,025
15:47:53 81,900 ▼ 400 3 12,799,002
15:47:49 81,900 ▼ 400 100 12,798,999
15:47:48 81,900 ▼ 400 12 12,798,899
15:47:47 81,900 ▼ 400 5 12,798,887
15:47:40 81,900 ▼ 400 3 12,798,882
15:47:26 81,900 ▼ 400 20 12,798,879
15:47:18 81,900 ▼ 400 60 12,798,859
15:47:11 81,900 ▼ 400 15 12,798,799
15:47:06 81,900 ▼ 400 50 12,798,784
15:46:56 81,900 ▼ 400 10 12,798,734
15:46:55 81,900 ▼ 400 50 12,798,724
15:46:45 81,900 ▼ 400 200 12,798,674
15:46:39 81,900 ▼ 400 1 12,798,474
15:46:28 81,900 ▼ 400 1 12,798,473
15:46:27 81,900 ▼ 400 1 12,798,472
15:46:25 81,900 ▼ 400 1 12,798,471
15:46:23 81,900 ▼ 400 1 12,798,470
15:46:22 81,900 ▼ 400 1 12,798,469
15:46:15 81,900 ▼ 400 200 12,798,468
15:46:02 81,900 ▼ 400 1 12,798,268
15:46:00 81,900 ▼ 400 1 12,798,267
15:45:59 81,900 ▼ 400 1 12,798,266
15:45:57 81,900 ▼ 400 1 12,798,265
15:45:56 81,900 ▼ 400 1 12,798,264
15:45:55 81,900 ▼ 400 1 12,798,263
15:45:53 81,900 ▼ 400 1 12,798,262
15:45:52 81,900 ▼ 400 1 12,798,261
15:45:50 81,900 ▼ 400 1 12,798,260
15:45:49 81,900 ▼ 400 1 12,798,259
15:45:48 81,900 ▼ 400 1 12,798,258
15:45:46 81,900 ▼ 400 1 12,798,257
15:45:45 81,900 ▼ 400 1 12,798,256
15:45:44 81,900 ▼ 400 100 12,798,255
15:45:43 81,900 ▼ 400 1 12,798,155
15:45:41 81,900 ▼ 400 1 12,798,154
15:45:41 81,900 ▼ 400 4 12,798,153
15:45:38 81,900 ▼ 400 1 12,798,149
15:45:35 81,900 ▼ 400 1 12,798,148
15:45:34 81,900 ▼ 400 1 12,798,147
15:45:33 81,900 ▼ 400 100 12,798,146
15:45:32 81,900 ▼ 400 1 12,798,046
15:45:31 81,900 ▼ 400 1 12,798,045
15:45:28 81,900 ▼ 400 1 12,798,044
15:45:27 81,900 ▼ 400 1 12,798,043
15:45:27 81,900 ▼ 400 5 12,798,042
15:45:26 81,900 ▼ 400 1 12,798,037
15:45:25 81,900 ▼ 400 1 12,798,036
15:45:24 81,900 ▼ 400 1 12,798,035
15:45:23 81,900 ▼ 400 1 12,798,034
15:45:22 81,900 ▼ 400 1 12,798,033
15:45:20 81,900 ▼ 400 1 12,798,032
15:45:19 81,900 ▼ 400 1 12,798,031
15:45:18 81,900 ▼ 400 1 12,798,030
15:45:16 81,900 ▼ 400 1 12,798,029
15:45:15 81,900 ▼ 400 1 12,798,028
15:45:13 81,900 ▼ 400 1 12,798,027
15:45:12 81,900 ▼ 400 11 12,798,026
15:45:06 81,900 ▼ 400 2 12,798,015
15:45:05 81,900 ▼ 400 39 12,798,013
15:45:04 81,900 ▼ 400 61 12,797,974
15:44:59 81,900 ▼ 400 1 12,797,913
15:44:58 81,900 ▼ 400 1 12,797,912
15:44:56 81,900 ▼ 400 1 12,797,911
15:44:55 81,900 ▼ 400 1 12,797,910
15:44:53 81,900 ▼ 400 1 12,797,909
15:44:52 81,900 ▼ 400 1 12,797,908
15:44:50 81,900 ▼ 400 1 12,797,907
15:44:49 81,900 ▼ 400 1 12,797,906
15:44:44 81,900 ▼ 400 1 12,797,905
15:44:43 81,900 ▼ 400 1 12,797,904
15:44:41 81,900 ▼ 400 1 12,797,903
15:44:40 81,900 ▼ 400 1 12,797,902
15:44:38 81,900 ▼ 400 1 12,797,901
15:44:37 81,900 ▼ 400 1 12,797,900
15:44:37 81,900 ▼ 400 5 12,797,899
15:44:35 81,900 ▼ 400 1 12,797,894
15:44:33 81,900 ▼ 400 1 12,797,893
15:44:31 81,900 ▼ 400 1 12,797,892
15:44:30 81,900 ▼ 400 1 12,797,891
15:44:29 81,900 ▼ 400 2 12,797,890
15:44:29 81,900 ▼ 400 1 12,797,888
15:44:27 81,900 ▼ 400 1 12,797,887
15:44:26 81,900 ▼ 400 1 12,797,886
15:44:25 81,900 ▼ 400 1 12,797,885
15:44:23 81,900 ▼ 400 1 12,797,884
15:44:22 81,900 ▼ 400 1 12,797,883
15:44:21 81,900 ▼ 400 1 12,797,882
15:44:20 81,900 ▼ 400 50 12,797,881
15:44:20 81,900 ▼ 400 1 12,797,831
15:44:18 81,900 ▼ 400 1 12,797,830
15:44:16 81,900 ▼ 400 1 12,797,829
15:44:16 81,900 ▼ 400 262 12,797,828
15:44:15 81,900 ▼ 400 1 12,797,566
15:44:14 81,900 ▼ 400 1 12,797,565
15:44:13 81,900 ▼ 400 1 12,797,564
15:44:13 81,900 ▼ 400 1 12,797,563
15:44:12 81,900 ▼ 400 21 12,797,562
15:44:11 81,900 ▼ 400 1 12,797,541
15:44:10 81,900 ▼ 400 1 12,797,540
15:44:03 81,900 ▼ 400 10 12,797,539
15:43:51 81,900 ▼ 400 5 12,797,529
15:43:38 81,900 ▼ 400 50 12,797,524
15:43:38 81,900 ▼ 400 7 12,797,474
15:43:35 81,900 ▼ 400 1 12,797,467
15:43:34 81,900 ▼ 400 1 12,797,466
15:43:32 81,900 ▼ 400 1 12,797,465
15:43:32 81,900 ▼ 400 1 12,797,464
15:43:31 81,900 ▼ 400 1 12,797,463
15:43:31 81,900 ▼ 400 1 12,797,462
15:43:29 81,900 ▼ 400 1 12,797,461
15:43:28 81,900 ▼ 400 1 12,797,460
15:43:26 81,900 ▼ 400 1 12,797,459
15:43:26 81,900 ▼ 400 4 12,797,458
15:43:25 81,900 ▼ 400 1 12,797,454
15:43:24 81,900 ▼ 400 50 12,797,453
15:43:23 81,900 ▼ 400 1 12,797,403
15:43:21 81,900 ▼ 400 1 12,797,402
15:43:20 81,900 ▼ 400 1 12,797,401
15:43:18 81,900 ▼ 400 1 12,797,400
15:43:17 81,900 ▼ 400 3 12,797,399
15:43:16 81,900 ▼ 400 1 12,797,396
15:43:11 81,900 ▼ 400 50 12,797,395
15:43:08 81,900 ▼ 400 1 12,797,345
15:43:04 81,900 ▼ 400 25 12,797,344
15:42:58 81,900 ▼ 400 120 12,797,319
15:42:55 81,900 ▼ 400 31 12,797,199
15:42:51 81,900 ▼ 400 1 12,797,168
15:42:48 81,900 ▼ 400 5 12,797,167
15:42:39 81,900 ▼ 400 1 12,797,162
15:42:30 81,900 ▼ 400 10 12,797,161
15:42:26 81,900 ▼ 400 201 12,797,151
15:42:18 81,900 ▼ 400 5 12,796,950
15:42:07 81,900 ▼ 400 20 12,796,945
15:42:02 81,900 ▼ 400 100 12,796,925
15:42:02 81,900 ▼ 400 1 12,796,825
15:41:59 81,900 ▼ 400 2 12,796,824
15:41:58 81,900 ▼ 400 30 12,796,822
15:41:52 81,900 ▼ 400 97 12,796,792
15:41:37 81,900 ▼ 400 200 12,796,695
15:41:36 81,900 ▼ 400 100 12,796,495
15:41:35 81,900 ▼ 400 2 12,796,395
15:41:17 81,900 ▼ 400 1 12,796,393
15:41:13 81,900 ▼ 400 50 12,796,392
15:41:13 81,900 ▼ 400 11 12,796,342
15:41:10 81,900 ▼ 400 10 12,796,331
15:41:00 81,900 ▼ 400 50 12,796,321
15:40:59 81,900 ▼ 400 44 12,796,271
15:40:52 81,900 ▼ 400 1 12,796,227
15:40:49 81,900 ▼ 400 2 12,796,226
15:40:28 81,900 ▼ 400 10 12,796,224
15:40:23 81,900 ▼ 400 1 12,796,214
15:40:20 81,900 ▼ 400 20 12,796,213
15:40:08 81,900 ▼ 400 65 12,796,193
15:40:03 81,900 ▼ 400 700 12,796,128
15:40:03 81,900 ▼ 400 2 12,795,428
15:40:00 81,900 ▼ 400 2,942 12,795,426
15:30:08 81,900 ▼ 400 808,137 12,792,484
15:19:59 82,100 ▼ 200 1 11,984,347
15:19:59 82,000 ▼ 300 2 11,984,346
15:19:59 82,000 ▼ 300 1 11,984,344
15:19:59 82,000 ▼ 300 7 11,984,343
15:19:59 82,000 ▼ 300 4 11,984,336
15:19:59 82,100 ▼ 200 2 11,984,332
15:19:59 82,100 ▼ 200 3 11,984,330
15:19:58 82,100 ▼ 200 1 11,984,327
15:19:58 82,100 ▼ 200 15 11,984,326
15:19:58 82,100 ▼ 200 2 11,984,311
15:19:58 82,100 ▼ 200 1 11,984,309
15:19:58 82,100 ▼ 200 1 11,984,308
15:19:58 82,000 ▼ 300 5 11,984,307
15:19:58 82,100 ▼ 200 170 11,984,302
15:19:58 82,100 ▼ 200 55 11,984,132
15:19:58 82,000 ▼ 300 3 11,984,077
15:19:57 82,100 ▼ 200 2 11,984,074
15:19:57 82,100 ▼ 200 1 11,984,072
15:19:57 82,100 ▼ 200 4 11,984,071
15:19:57 82,100 ▼ 200 47 11,984,067
15:19:57 82,000 ▼ 300 17 11,984,020
15:19:57 82,000 ▼ 300 1 11,984,003
15:19:57 82,100 ▼ 200 1 11,984,002
15:19:57 82,100 ▼ 200 40 11,984,001
15:19:57 82,100 ▼ 200 1 11,983,961
15:19:56 82,000 ▼ 300 51 11,983,960
15:19:56 82,100 ▼ 200 1 11,983,909
15:19:56 82,100 ▼ 200 1 11,983,908
15:19:56 82,000 ▼ 300 101 11,983,907
15:19:55 82,100 ▼ 200 2 11,983,806
15:19:55 82,000 ▼ 300 121 11,983,804
15:19:54 82,100 ▼ 200 3 11,983,683
15:19:54 82,100 ▼ 200 1 11,983,680
15:19:54 82,000 ▼ 300 238 11,983,679
15:19:54 82,000 ▼ 300 5 11,983,441
15:19:53 82,000 ▼ 300 1 11,983,436
15:19:53 82,000 ▼ 300 3 11,983,435
15:19:53 82,000 ▼ 300 2 11,983,432
15:19:53 82,100 ▼ 200 1 11,983,430
15:19:53 82,100 ▼ 200 35 11,983,429
15:19:53 82,000 ▼ 300 10 11,983,394
15:19:53 82,000 ▼ 300 50 11,983,384
15:19:52 82,100 ▼ 200 1 11,983,334
15:19:52 82,100 ▼ 200 45 11,983,333
15:19:51 82,100 ▼ 200 1 11,983,288
15:19:51 82,100 ▼ 200 28 11,983,287
15:19:51 82,100 ▼ 200 1 11,983,259
15:19:51 82,100 ▼ 200 183 11,983,258
15:19:51 82,000 ▼ 300 57 11,983,075
15:19:51 82,100 ▼ 200 1 11,983,018
15:19:50 82,100 ▼ 200 40 11,983,017
15:19:50 82,000 ▼ 300 20 11,982,977
15:19:50 82,100 ▼ 200 180 11,982,957
15:19:49 82,000 ▼ 300 180 11,982,777
15:19:49 82,000 ▼ 300 10 11,982,597
15:19:49 82,000 ▼ 300 10 11,982,587
15:19:49 81,900 ▼ 400 4 11,982,577
15:19:49 81,900 ▼ 400 4 11,982,573
15:19:49 82,000 ▼ 300 1 11,982,569
15:19:49 82,000 ▼ 300 1 11,982,568
15:19:49 82,000 ▼ 300 25 11,982,567
15:19:49 82,000 ▼ 300 4,103 11,982,542
15:19:49 82,000 ▼ 300 121 11,978,439
15:19:49 82,000 ▼ 300 1 11,978,318
15:19:49 82,000 ▼ 300 16 11,978,317
15:19:49 82,000 ▼ 300 79 11,978,301
15:19:49 82,000 ▼ 300 1 11,978,222
15:19:49 82,000 ▼ 300 3 11,978,221
15:19:49 81,900 ▼ 400 4 11,978,218
15:19:49 82,000 ▼ 300 1 11,978,214
15:19:49 82,000 ▼ 300 10 11,978,213
15:19:49 82,000 ▼ 300 5 11,978,203
15:19:48 82,000 ▼ 300 1 11,978,198
15:19:48 82,000 ▼ 300 1 11,978,197
15:19:48 82,000 ▼ 300 1 11,978,196
15:19:48 82,000 ▼ 300 5 11,978,195
15:19:48 82,000 ▼ 300 10 11,978,190
15:19:48 82,000 ▼ 300 50 11,978,180
15:19:48 82,000 ▼ 300 11 11,978,130
15:19:48 82,000 ▼ 300 54 11,978,119
15:19:48 82,000 ▼ 300 1 11,978,065
15:19:48 82,000 ▼ 300 8 11,978,064
15:19:48 82,000 ▼ 300 1 11,978,056
15:19:47 82,000 ▼ 300 5 11,978,055
15:19:47 81,900 ▼ 400 3 11,978,050
15:19:47 81,900 ▼ 400 35 11,978,047
15:19:47 82,000 ▼ 300 1 11,978,012
15:19:47 82,000 ▼ 300 20 11,978,011
15:19:47 82,000 ▼ 300 262 11,977,991
15:19:47 82,000 ▼ 300 4 11,977,729
15:19:47 82,000 ▼ 300 50 11,977,725
15:19:47 82,000 ▼ 300 21 11,977,675
15:19:47 82,000 ▼ 300 39 11,977,654
15:19:47 82,000 ▼ 300 1,200 11,977,615
15:19:47 82,000 ▼ 300 100 11,976,415
15:19:47 82,000 ▼ 300 37 11,976,315
15:19:47 82,000 ▼ 300 2 11,976,278
15:19:47 82,000 ▼ 300 2 11,976,276
15:19:47 81,900 ▼ 400 126 11,976,274
15:19:47 81,900 ▼ 400 11 11,976,148
15:19:47 82,000 ▼ 300 5 11,976,137
15:19:47 81,900 ▼ 400 41 11,976,132
15:19:47 82,000 ▼ 300 1 11,976,091
15:19:47 82,000 ▼ 300 12 11,976,090
15:19:47 82,000 ▼ 300 10 11,976,078
15:19:47 82,000 ▼ 300 200 11,976,068
15:19:46 82,000 ▼ 300 69 11,975,868
15:19:46 82,000 ▼ 300 1 11,975,799
15:19:46 82,000 ▼ 300 5 11,975,798
15:19:46 82,000 ▼ 300 1 11,975,793
15:19:46 82,000 ▼ 300 1 11,975,792
15:19:46 82,000 ▼ 300 3 11,975,791
15:19:46 82,000 ▼ 300 14 11,975,788
15:19:46 82,000 ▼ 300 237 11,975,774
15:19:46 82,000 ▼ 300 10 11,975,537
15:19:46 82,000 ▼ 300 1,000 11,975,527
15:19:46 82,000 ▼ 300 2 11,974,527
15:19:46 82,000 ▼ 300 1 11,974,525
15:19:46 82,000 ▼ 300 5 11,974,524
15:19:46 81,900 ▼ 400 4 11,974,519
15:19:46 82,000 ▼ 300 2 11,974,515
15:19:46 82,000 ▼ 300 1 11,974,513
15:19:46 82,000 ▼ 300 10 11,974,512
15:19:46 82,000 ▼ 300 14 11,974,502
15:19:45 82,000 ▼ 300 1 11,974,488
15:19:45 82,000 ▼ 300 1 11,974,487
15:19:45 81,900 ▼ 400 34 11,974,486
15:19:45 82,000 ▼ 300 123 11,974,452
15:19:45 81,900 ▼ 400 11 11,974,329
15:19:45 81,900 ▼ 400 10 11,974,318
15:19:45 81,900 ▼ 400 526 11,974,308
15:19:45 82,000 ▼ 300 1 11,973,782
15:19:45 82,000 ▼ 300 4 11,973,781
15:19:45 82,000 ▼ 300 2 11,973,777
15:19:45 82,000 ▼ 300 961 11,973,775
15:19:44 82,000 ▼ 300 4,103 11,972,814
15:19:44 82,000 ▼ 300 3 11,968,711
15:19:44 82,000 ▼ 300 10 11,968,708
15:19:44 82,000 ▼ 300 3 11,968,698
15:19:44 82,000 ▼ 300 12 11,968,695
15:19:44 82,000 ▼ 300 20 11,968,683
15:19:44 82,000 ▼ 300 1 11,968,663
15:19:44 82,000 ▼ 300 1 11,968,662
15:19:44 82,000 ▼ 300 1 11,968,661
15:19:44 82,000 ▼ 300 4 11,968,660
15:19:44 82,000 ▼ 300 80 11,968,656
15:19:44 82,000 ▼ 300 2 11,968,576
15:19:44 81,900 ▼ 400 3 11,968,574
15:19:44 82,000 ▼ 300 2 11,968,571
15:19:44 82,000 ▼ 300 3 11,968,569
15:19:43 82,000 ▼ 300 9 11,968,566
15:19:43 82,000 ▼ 300 3 11,968,557
15:19:43 82,000 ▼ 300 10 11,968,554
15:19:43 82,000 ▼ 300 59 11,968,544
15:19:43 82,000 ▼ 300 6 11,968,485
15:19:43 82,000 ▼ 300 7 11,968,479
15:19:43 82,000 ▼ 300 24 11,968,472
15:19:43 81,900 ▼ 400 6 11,968,448
15:19:43 81,900 ▼ 400 238 11,968,442
15:19:43 81,900 ▼ 400 60 11,968,204
15:19:43 82,000 ▼ 300 3 11,968,144
15:19:43 82,000 ▼ 300 42 11,968,141
15:19:43 82,000 ▼ 300 12 11,968,099
15:19:43 82,000 ▼ 300 94 11,968,087
15:19:43 82,000 ▼ 300 200 11,967,993
15:19:42 82,000 ▼ 300 2 11,967,793
15:19:42 82,000 ▼ 300 200 11,967,791
15:19:42 82,000 ▼ 300 2 11,967,591
15:19:42 82,000 ▼ 300 23 11,967,589
15:19:42 82,000 ▼ 300 7 11,967,566
15:19:42 82,000 ▼ 300 100 11,967,559
15:19:42 82,000 ▼ 300 3 11,967,459
15:19:42 82,000 ▼ 300 10 11,967,456
15:19:41 82,000 ▼ 300 117 11,967,446
15:19:41 82,000 ▼ 300 1 11,967,329
15:19:41 82,000 ▼ 300 3 11,967,328
15:19:41 82,000 ▼ 300 54 11,967,325
15:19:41 81,900 ▼ 400 500 11,967,271
15:19:41 82,000 ▼ 300 220 11,966,771
15:19:41 82,000 ▼ 300 30 11,966,551

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.07 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,197.20 ▲ 18.46 0.58%
코스닥 978.30 ▲ 8.31 0.86%
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.