삼성전자
(005930)
코스피 200
전기,전자
액면가 100원
  10.15 15:59

70,100 (69,400)   [시가/고가/저가] 70,200 / 71,000 / 70,000 
전일비/등락률 ▲ 700 (1.01%) 매도호가/호가잔량 70,200 / 12,257
거래량/전일동시간대비 17,531,847 /▼ 1,805,651 매수호가/호가잔량 70,100 / 67,970
상한가/하한가 90,200 / 48,600 총매도/총매수잔량 1,225,690 / 1,127,146

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

매도잔량 호가 매수잔량
79,268 71,100 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
266,758 71,000
137,645 70,900
172,542 70,800
161,263 70,700
118,549 70,600
148,101 70,500
97,126 70,400
32,181 70,300
12,257 70,200
 
70,100 67,970
70,000 369,182
69,900 126,399
69,800 154,362
69,700 41,349
69,600 58,909
69,500 123,196
69,400 103,746
69,300 46,031
69,200 36,002
 
총매도잔량 순매수잔량 총매수잔량
1,225,690 -98,544 1,127,146
시간외잔량 시간외잔량
0 33,218
 
삼성전자 005930
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,015.06 (+26.42)    FUTURE 394.60 (0.00)   Basis: 1.41
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:14 70,100 ▲ 700 100 17,531,847
15:59:07 70,100 ▲ 700 415 17,531,747
15:59:03 70,100 ▲ 700 10 17,531,332
15:58:58 70,100 ▲ 700 29 17,531,322
15:58:51 70,100 ▲ 700 30 17,531,293
15:58:41 70,100 ▲ 700 1 17,531,263
15:58:37 70,100 ▲ 700 1 17,531,262
15:58:21 70,100 ▲ 700 5 17,531,261
15:58:15 70,100 ▲ 700 10 17,531,256
15:57:41 70,100 ▲ 700 1 17,531,246
15:57:38 70,100 ▲ 700 10 17,531,245
15:57:12 70,100 ▲ 700 200 17,531,235
15:56:56 70,100 ▲ 700 20 17,531,035
15:56:49 70,100 ▲ 700 1 17,531,015
15:56:44 70,100 ▲ 700 10 17,531,014
15:56:41 70,100 ▲ 700 5 17,531,004
15:56:36 70,100 ▲ 700 1 17,530,999
15:55:44 70,100 ▲ 700 200 17,530,998
15:54:50 70,100 ▲ 700 3 17,530,798
15:54:08 70,100 ▲ 700 50 17,530,795
15:54:05 70,100 ▲ 700 1 17,530,745
15:53:37 70,100 ▲ 700 40 17,530,744
15:53:14 70,100 ▲ 700 10 17,530,704
15:53:10 70,100 ▲ 700 44 17,530,694
15:53:00 70,100 ▲ 700 5 17,530,650
15:52:57 70,100 ▲ 700 18 17,530,645
15:52:40 70,100 ▲ 700 15 17,530,627
15:52:26 70,100 ▲ 700 10 17,530,612
15:52:16 70,100 ▲ 700 30 17,530,602
15:52:03 70,100 ▲ 700 15 17,530,572
15:52:01 70,100 ▲ 700 30 17,530,557
15:51:56 70,100 ▲ 700 40 17,530,527
15:51:46 70,100 ▲ 700 1 17,530,487
15:51:46 70,100 ▲ 700 10 17,530,486
15:51:20 70,100 ▲ 700 300 17,530,476
15:51:12 70,100 ▲ 700 24 17,530,176
15:51:12 70,100 ▲ 700 3 17,530,152
15:51:10 70,100 ▲ 700 400 17,530,149
15:51:02 70,100 ▲ 700 2 17,529,749
15:50:41 70,100 ▲ 700 2 17,529,747
15:50:17 70,100 ▲ 700 10 17,529,745
15:50:16 70,100 ▲ 700 1 17,529,735
15:49:56 70,100 ▲ 700 20 17,529,734
15:49:53 70,100 ▲ 700 1 17,529,714
15:49:51 70,100 ▲ 700 9 17,529,713
15:49:45 70,100 ▲ 700 155 17,529,704
15:49:45 70,100 ▲ 700 150 17,529,549
15:49:44 70,100 ▲ 700 30 17,529,399
15:49:39 70,100 ▲ 700 400 17,529,369
15:49:31 70,100 ▲ 700 5 17,528,969
15:49:25 70,100 ▲ 700 30 17,528,964
15:49:23 70,100 ▲ 700 5 17,528,934
15:49:22 70,100 ▲ 700 20 17,528,929
15:49:14 70,100 ▲ 700 5 17,528,909
15:49:08 70,100 ▲ 700 10 17,528,904
15:48:48 70,100 ▲ 700 28 17,528,894
15:48:35 70,100 ▲ 700 10 17,528,866
15:48:28 70,100 ▲ 700 20 17,528,856
15:48:25 70,100 ▲ 700 20 17,528,836
15:48:20 70,100 ▲ 700 2 17,528,816
15:48:15 70,100 ▲ 700 6 17,528,814
15:47:57 70,100 ▲ 700 5 17,528,808
15:47:57 70,100 ▲ 700 5 17,528,803
15:47:55 70,100 ▲ 700 10 17,528,798
15:47:00 70,100 ▲ 700 50 17,528,788
15:47:00 70,100 ▲ 700 1 17,528,738
15:46:59 70,100 ▲ 700 10 17,528,737
15:46:44 70,100 ▲ 700 55 17,528,727
15:46:21 70,100 ▲ 700 10 17,528,672
15:46:18 70,100 ▲ 700 90 17,528,662
15:46:05 70,100 ▲ 700 2 17,528,572
15:46:00 70,100 ▲ 700 700 17,528,570
15:45:49 70,100 ▲ 700 30 17,527,870
15:45:30 70,100 ▲ 700 10 17,527,840
15:45:30 70,100 ▲ 700 26 17,527,830
15:45:26 70,100 ▲ 700 1 17,527,804
15:45:21 70,100 ▲ 700 2 17,527,803
15:45:05 70,100 ▲ 700 10 17,527,801
15:45:03 70,100 ▲ 700 5 17,527,791
15:44:48 70,100 ▲ 700 5 17,527,786
15:44:44 70,100 ▲ 700 10 17,527,781
15:44:41 70,100 ▲ 700 1 17,527,771
15:44:29 70,100 ▲ 700 70 17,527,770
15:44:24 70,100 ▲ 700 70 17,527,700
15:44:24 70,100 ▲ 700 10 17,527,630
15:44:24 70,100 ▲ 700 1,000 17,527,620
15:44:22 70,100 ▲ 700 10 17,526,620
15:44:11 70,100 ▲ 700 5 17,526,610
15:44:02 70,100 ▲ 700 40 17,526,605
15:43:52 70,100 ▲ 700 300 17,526,565
15:43:44 70,100 ▲ 700 4 17,526,265
15:43:44 70,100 ▲ 700 1 17,526,261
15:43:32 70,100 ▲ 700 5 17,526,260
15:43:25 70,100 ▲ 700 10 17,526,255
15:43:23 70,100 ▲ 700 3 17,526,245
15:43:11 70,100 ▲ 700 100 17,526,242
15:43:09 70,100 ▲ 700 15 17,526,142
15:43:06 70,100 ▲ 700 10 17,526,127
15:42:57 70,100 ▲ 700 3 17,526,117
15:42:51 70,100 ▲ 700 1 17,526,114
15:42:49 70,100 ▲ 700 428 17,526,113
15:42:46 70,100 ▲ 700 1,046 17,525,685
15:42:37 70,100 ▲ 700 15 17,524,639
15:42:35 70,100 ▲ 700 27 17,524,624
15:42:28 70,100 ▲ 700 8 17,524,597
15:42:06 70,100 ▲ 700 15 17,524,589
15:42:02 70,100 ▲ 700 8 17,524,574
15:41:45 70,100 ▲ 700 25 17,524,566
15:41:18 70,100 ▲ 700 1 17,524,541
15:40:49 70,100 ▲ 700 1 17,524,540
15:40:40 70,100 ▲ 700 2 17,524,539
15:40:26 70,100 ▲ 700 27 17,524,537
15:40:13 70,100 ▲ 700 150 17,524,510
15:40:04 70,100 ▲ 700 320 17,524,360
15:40:00 70,100 ▲ 700 7,590 17,524,040
15:30:20 70,100 ▲ 700 1,159,589 17,516,450
15:19:59 70,400 ▲ 1,000 29 16,356,861
15:19:59 70,400 ▲ 1,000 100 16,356,832
15:19:59 70,300 ▲ 900 5 16,356,732
15:19:59 70,400 ▲ 1,000 3 16,356,727
15:19:59 70,400 ▲ 1,000 4 16,356,724
15:19:59 70,400 ▲ 1,000 3 16,356,720
15:19:58 70,400 ▲ 1,000 63 16,356,717
15:19:58 70,400 ▲ 1,000 1 16,356,654
15:19:58 70,400 ▲ 1,000 1 16,356,653
15:19:58 70,400 ▲ 1,000 42 16,356,652
15:19:57 70,300 ▲ 900 10 16,356,610
15:19:57 70,400 ▲ 1,000 1 16,356,600
15:19:57 70,300 ▲ 900 10 16,356,599
15:19:57 70,400 ▲ 1,000 1 16,356,589
15:19:57 70,400 ▲ 1,000 20 16,356,588
15:19:57 70,400 ▲ 1,000 1 16,356,568
15:19:57 70,400 ▲ 1,000 2 16,356,567
15:19:56 70,300 ▲ 900 200 16,356,565
15:19:56 70,400 ▲ 1,000 1 16,356,365
15:19:56 70,400 ▲ 1,000 210 16,356,364
15:19:56 70,300 ▲ 900 1 16,356,154
15:19:56 70,300 ▲ 900 1 16,356,153
15:19:56 70,300 ▲ 900 4,646 16,356,152
15:19:56 70,300 ▲ 900 1 16,351,506
15:19:56 70,300 ▲ 900 35 16,351,505
15:19:56 70,300 ▲ 900 2 16,351,470
15:19:56 70,400 ▲ 1,000 6 16,351,468
15:19:56 70,400 ▲ 1,000 2 16,351,462
15:19:55 70,400 ▲ 1,000 1 16,351,460
15:19:55 70,400 ▲ 1,000 15 16,351,459
15:19:55 70,400 ▲ 1,000 25 16,351,444
15:19:55 70,400 ▲ 1,000 20 16,351,419
15:19:55 70,400 ▲ 1,000 300 16,351,399
15:19:55 70,300 ▲ 900 48 16,351,099
15:19:55 70,300 ▲ 900 1,238 16,351,051
15:19:55 70,400 ▲ 1,000 1 16,349,813
15:19:55 70,400 ▲ 1,000 5 16,349,812
15:19:54 70,300 ▲ 900 1 16,349,807
15:19:54 70,300 ▲ 900 20 16,349,806
15:19:54 70,400 ▲ 1,000 1 16,349,786
15:19:54 70,400 ▲ 1,000 1 16,349,785
15:19:54 70,400 ▲ 1,000 1 16,349,784
15:19:54 70,300 ▲ 900 403 16,349,783
15:19:54 70,300 ▲ 900 106 16,349,380
15:19:54 70,300 ▲ 900 145 16,349,274
15:19:53 70,400 ▲ 1,000 13 16,349,129
15:19:53 70,400 ▲ 1,000 1 16,349,116
15:19:53 70,400 ▲ 1,000 36 16,349,115
15:19:53 70,400 ▲ 1,000 72 16,349,079
15:19:52 70,400 ▲ 1,000 2 16,349,007
15:19:52 70,400 ▲ 1,000 2 16,349,005
15:19:52 70,400 ▲ 1,000 5 16,349,003
15:19:52 70,300 ▲ 900 10 16,348,998
15:19:52 70,400 ▲ 1,000 1 16,348,988
15:19:52 70,400 ▲ 1,000 2 16,348,987
15:19:52 70,400 ▲ 1,000 10 16,348,985
15:19:52 70,400 ▲ 1,000 190 16,348,965
15:19:52 70,400 ▲ 1,000 10 16,348,975
15:19:52 70,400 ▲ 1,000 10 16,348,775
15:19:52 70,400 ▲ 1,000 1,080 16,348,765
15:19:52 70,400 ▲ 1,000 2 16,347,685
15:19:52 70,400 ▲ 1,000 2 16,347,683
15:19:52 70,400 ▲ 1,000 7 16,347,681
15:19:51 70,300 ▲ 900 403 16,347,674
15:19:51 70,400 ▲ 1,000 30 16,347,271
15:19:51 70,300 ▲ 900 1 16,347,241
15:19:51 70,300 ▲ 900 1 16,347,240
15:19:51 70,400 ▲ 1,000 1 16,347,239
15:19:51 70,400 ▲ 1,000 7,000 16,347,238
15:19:51 70,400 ▲ 1,000 7,000 16,340,238
15:19:51 70,400 ▲ 1,000 3 16,333,238
15:19:50 70,400 ▲ 1,000 1 16,333,235
15:19:50 70,400 ▲ 1,000 1 16,333,234
15:19:50 70,400 ▲ 1,000 1 16,333,233
15:19:50 70,400 ▲ 1,000 70 16,333,232
15:19:50 70,400 ▲ 1,000 1 16,333,162
15:19:50 70,400 ▲ 1,000 1 16,333,161
15:19:50 70,400 ▲ 1,000 1 16,333,160
15:19:50 70,400 ▲ 1,000 30 16,333,159
15:19:50 70,400 ▲ 1,000 20 16,333,129
15:19:49 70,400 ▲ 1,000 10 16,333,109
15:19:49 70,400 ▲ 1,000 20 16,333,099
15:19:49 70,400 ▲ 1,000 45 16,333,079
15:19:49 70,400 ▲ 1,000 70 16,333,034
15:19:49 70,400 ▲ 1,000 4 16,332,964
15:19:49 70,300 ▲ 900 1 16,332,960
15:19:49 70,300 ▲ 900 1,361 16,332,959
15:19:49 70,400 ▲ 1,000 5 16,331,598
15:19:48 70,400 ▲ 1,000 10 16,331,593
15:19:48 70,300 ▲ 900 120 16,331,583
15:19:48 70,400 ▲ 1,000 35 16,331,463
15:19:48 70,400 ▲ 1,000 24 16,331,428
15:19:48 70,400 ▲ 1,000 14 16,331,404
15:19:48 70,400 ▲ 1,000 10 16,331,390
15:19:48 70,400 ▲ 1,000 100 16,331,380
15:19:48 70,300 ▲ 900 403 16,331,280
15:19:47 70,400 ▲ 1,000 1 16,330,877
15:19:47 70,400 ▲ 1,000 5 16,330,876
15:19:47 70,400 ▲ 1,000 2 16,330,871
15:19:47 70,400 ▲ 1,000 32 16,330,869
15:19:47 70,400 ▲ 1,000 10 16,330,837
15:19:47 70,300 ▲ 900 1 16,330,827
15:19:47 70,300 ▲ 900 2 16,330,826
15:19:47 70,400 ▲ 1,000 1 16,330,824
15:19:46 70,300 ▲ 900 10 16,330,823
15:19:46 70,300 ▲ 900 35 16,330,813
15:19:46 70,400 ▲ 1,000 4 16,330,778
15:19:45 70,400 ▲ 1,000 10 16,330,774
15:19:45 70,400 ▲ 1,000 1 16,330,764
15:19:45 70,400 ▲ 1,000 35 16,330,763
15:19:45 70,300 ▲ 900 59 16,330,728
15:19:45 70,400 ▲ 1,000 10 16,330,669
15:19:45 70,300 ▲ 900 403 16,330,659
15:19:45 70,300 ▲ 900 1 16,330,256
15:19:44 70,400 ▲ 1,000 500 16,330,255
15:19:44 70,400 ▲ 1,000 5 16,329,755
15:19:44 70,300 ▲ 900 30 16,329,750
15:19:44 70,400 ▲ 1,000 100 16,329,720
15:19:44 70,400 ▲ 1,000 40 16,329,620
15:19:44 70,300 ▲ 900 403 16,329,580
15:19:44 70,300 ▲ 900 3 16,329,177
15:19:44 70,300 ▲ 900 1 16,329,174
15:19:44 70,400 ▲ 1,000 1 16,329,173
15:19:43 70,400 ▲ 1,000 4 16,329,172
15:19:43 70,400 ▲ 1,000 14 16,329,168
15:19:43 70,400 ▲ 1,000 17 16,329,154
15:19:43 70,300 ▲ 900 1 16,329,137
15:19:42 70,400 ▲ 1,000 1 16,329,136
15:19:42 70,400 ▲ 1,000 8 16,329,135
15:19:42 70,400 ▲ 1,000 14 16,329,127
15:19:42 70,400 ▲ 1,000 3 16,329,113
15:19:42 70,300 ▲ 900 1 16,329,110
15:19:42 70,400 ▲ 1,000 100 16,329,109
15:19:42 70,300 ▲ 900 72 16,329,009
15:19:41 70,400 ▲ 1,000 10 16,328,937
15:19:41 70,300 ▲ 900 403 16,328,927
15:19:41 70,400 ▲ 1,000 1 16,328,524
15:19:41 70,400 ▲ 1,000 5 16,328,523
15:19:41 70,400 ▲ 1,000 5 16,328,518
15:19:41 70,400 ▲ 1,000 1 16,328,513
15:19:41 70,400 ▲ 1,000 1 16,328,512
15:19:40 70,400 ▲ 1,000 1 16,328,511
15:19:40 70,400 ▲ 1,000 15 16,328,510
15:19:40 70,400 ▲ 1,000 10 16,328,495
15:19:40 70,400 ▲ 1,000 7 16,328,485
15:19:40 70,400 ▲ 1,000 25 16,328,478
15:19:40 70,400 ▲ 1,000 19 16,328,453
15:19:40 70,400 ▲ 1,000 10 16,328,434
15:19:40 70,400 ▲ 1,000 4 16,328,424
15:19:40 70,400 ▲ 1,000 10 16,328,420
15:19:39 70,400 ▲ 1,000 1 16,328,410
15:19:39 70,300 ▲ 900 10 16,328,409
15:19:39 70,400 ▲ 1,000 1 16,328,399
15:19:39 70,300 ▲ 900 50 16,328,398
15:19:39 70,400 ▲ 1,000 2 16,328,348
15:19:39 70,300 ▲ 900 403 16,328,346
15:19:39 70,300 ▲ 900 65 16,327,943
15:19:39 70,300 ▲ 900 66 16,327,878
15:19:39 70,400 ▲ 1,000 5 16,327,812
15:19:39 70,300 ▲ 900 125 16,327,807
15:19:38 70,400 ▲ 1,000 32 16,327,682
15:19:38 70,300 ▲ 900 7 16,327,650
15:19:38 70,400 ▲ 1,000 5 16,327,643
15:19:38 70,300 ▲ 900 20 16,327,638
15:19:38 70,400 ▲ 1,000 208 16,327,618
15:19:38 70,300 ▲ 900 86 16,327,410
15:19:38 70,400 ▲ 1,000 1 16,327,324
15:19:38 70,400 ▲ 1,000 57 16,327,323
15:19:38 70,400 ▲ 1,000 7 16,327,266
15:19:38 70,400 ▲ 1,000 67 16,327,259
15:19:38 70,400 ▲ 1,000 66 16,327,192
15:19:38 70,400 ▲ 1,000 67 16,327,126
15:19:37 70,400 ▲ 1,000 20 16,327,059
15:19:37 70,300 ▲ 900 30 16,327,039
15:19:37 70,300 ▲ 900 7 16,327,009
15:19:36 70,300 ▲ 900 45 16,327,002
15:19:36 70,400 ▲ 1,000 28 16,326,957
15:19:36 70,400 ▲ 1,000 20 16,326,929
15:19:35 70,400 ▲ 1,000 2 16,326,909
15:19:35 70,400 ▲ 1,000 3 16,326,907
15:19:35 70,300 ▲ 900 403 16,326,904
15:19:35 70,400 ▲ 1,000 22 16,326,501
15:19:35 70,400 ▲ 1,000 4 16,326,479
15:19:35 70,300 ▲ 900 50 16,326,475
15:19:34 70,300 ▲ 900 58 16,326,425
15:19:34 70,400 ▲ 1,000 1 16,326,367
15:19:34 70,400 ▲ 1,000 167 16,326,364
15:19:34 70,400 ▲ 1,000 2 16,326,366
15:19:34 70,400 ▲ 1,000 2 16,326,197
15:19:33 70,400 ▲ 1,000 2 16,326,195
15:19:33 70,300 ▲ 900 113 16,326,193
15:19:33 70,400 ▲ 1,000 2 16,326,080
15:19:33 70,300 ▲ 900 403 16,326,078
15:19:33 70,400 ▲ 1,000 6 16,325,675
15:19:33 70,400 ▲ 1,000 10 16,325,669
15:19:33 70,300 ▲ 900 25 16,325,659
15:19:33 70,400 ▲ 1,000 85 16,325,634
15:19:32 70,400 ▲ 1,000 59 16,325,549
15:19:32 70,400 ▲ 1,000 60 16,325,490
15:19:32 70,400 ▲ 1,000 3 16,325,430
15:19:32 70,400 ▲ 1,000 84 16,325,427
15:19:32 70,300 ▲ 900 6,327 16,325,343
15:19:32 70,400 ▲ 1,000 200 16,319,016
15:19:32 70,300 ▲ 900 10 16,318,812
15:19:32 70,300 ▲ 900 4 16,318,816
15:19:31 70,300 ▲ 900 10 16,318,802
15:19:31 70,300 ▲ 900 403 16,318,792
15:19:31 70,400 ▲ 1,000 1 16,318,389
15:19:31 70,400 ▲ 1,000 1 16,318,388
15:19:31 70,400 ▲ 1,000 58 16,318,387
15:19:31 70,400 ▲ 1,000 300 16,318,329
15:19:31 70,300 ▲ 900 2 16,318,029
15:19:31 70,300 ▲ 900 277 16,318,027
15:19:30 70,400 ▲ 1,000 50 16,317,750
15:19:30 70,400 ▲ 1,000 1 16,317,700
15:19:30 70,300 ▲ 900 15 16,317,699
15:19:30 70,300 ▲ 900 123 16,317,684
15:19:30 70,400 ▲ 1,000 5 16,317,561
15:19:30 70,400 ▲ 1,000 36 16,317,556
15:19:30 70,400 ▲ 1,000 135 16,317,520
15:19:30 70,400 ▲ 1,000 1 16,317,385
15:19:30 70,400 ▲ 1,000 5 16,317,384
15:19:30 70,300 ▲ 900 15 16,317,379
15:19:30 70,300 ▲ 900 50 16,317,364
15:19:30 70,300 ▲ 900 5 16,317,314
15:19:29 70,300 ▲ 900 403 16,317,309
15:19:29 70,400 ▲ 1,000 190 16,316,906
15:19:29 70,400 ▲ 1,000 1 16,316,716
15:19:29 70,400 ▲ 1,000 1 16,316,715
15:19:29 70,400 ▲ 1,000 55 16,316,714
15:19:28 70,400 ▲ 1,000 1 16,316,659
15:19:28 70,400 ▲ 1,000 20 16,316,658
15:19:28 70,400 ▲ 1,000 36 16,316,638
15:19:28 70,400 ▲ 1,000 4 16,316,602
15:19:28 70,300 ▲ 900 75 16,316,598
15:19:27 70,400 ▲ 1,000 40 16,316,523
15:19:27 70,400 ▲ 1,000 1 16,316,483
15:19:27 70,400 ▲ 1,000 30 16,316,482
15:19:27 70,400 ▲ 1,000 2 16,316,452
15:19:26 70,400 ▲ 1,000 28 16,316,450
15:19:26 70,400 ▲ 1,000 7 16,316,422
15:19:26 70,300 ▲ 900 5 16,316,415
15:19:26 70,400 ▲ 1,000 28 16,316,410
15:19:25 70,400 ▲ 1,000 20 16,316,382
15:19:25 70,400 ▲ 1,000 100 16,316,362
15:19:25 70,400 ▲ 1,000 1 16,316,262
15:19:25 70,300 ▲ 900 403 16,316,261
15:19:25 70,400 ▲ 1,000 24 16,315,858
15:19:25 70,300 ▲ 900 66 16,315,834
15:19:25 70,400 ▲ 1,000 1 16,315,768
15:19:25 70,400 ▲ 1,000 2 16,315,767
15:19:25 70,400 ▲ 1,000 2 16,315,765
15:19:25 70,400 ▲ 1,000 2 16,315,763
15:19:25 70,400 ▲ 1,000 10 16,315,761
15:19:24 70,400 ▲ 1,000 187 16,315,751
15:19:24 70,400 ▲ 1,000 115 16,315,564
15:19:24 70,400 ▲ 1,000 5 16,315,449
15:19:24 70,300 ▲ 900 1 16,315,444
15:19:24 70,400 ▲ 1,000 10 16,315,443
15:19:24 70,400 ▲ 1,000 29 16,315,433
15:19:24 70,300 ▲ 900 1 16,315,404
15:19:24 70,300 ▲ 900 78 16,315,403
15:19:24 70,400 ▲ 1,000 56 16,315,325
15:19:24 70,400 ▲ 1,000 1 16,315,269
15:19:23 70,400 ▲ 1,000 150 16,315,268
15:19:23 70,400 ▲ 1,000 1 16,315,118
15:19:23 70,300 ▲ 900 403 16,315,117
15:19:23 70,400 ▲ 1,000 286 16,314,714
15:19:23 70,400 ▲ 1,000 10 16,314,428
15:19:23 70,400 ▲ 1,000 2 16,314,418
15:19:23 70,400 ▲ 1,000 1 16,314,416
15:19:22 70,400 ▲ 1,000 10 16,314,415
15:19:22 70,400 ▲ 1,000 10 16,314,405
15:19:22 70,400 ▲ 1,000 2 16,314,395
15:19:22 70,400 ▲ 1,000 1 16,314,393
15:19:22 70,300 ▲ 900 4 16,314,392
15:19:22 70,300 ▲ 900 11 16,314,388
15:19:22 70,400 ▲ 1,000 25 16,314,377
15:19:22 70,400 ▲ 1,000 20 16,314,352
15:19:21 70,300 ▲ 900 5 16,314,332
15:19:21 70,400 ▲ 1,000 1 16,314,327
15:19:21 70,300 ▲ 900 403 16,314,326
15:19:21 70,300 ▲ 900 100 16,313,923
15:19:21 70,300 ▲ 900 62 16,313,823
15:19:21 70,400 ▲ 1,000 10 16,313,761
15:19:20 70,400 ▲ 1,000 15 16,313,751
15:19:20 70,300 ▲ 900 14 16,313,736
15:19:20 70,400 ▲ 1,000 2 16,313,722
15:19:20 70,300 ▲ 900 64 16,313,720
15:19:20 70,300 ▲ 900 46 16,313,656
15:19:20 70,400 ▲ 1,000 1 16,313,610
15:19:20 70,400 ▲ 1,000 1 16,313,609
15:19:20 70,400 ▲ 1,000 10 16,313,608
15:19:20 70,300 ▲ 900 3 16,313,598
15:19:20 70,300 ▲ 900 5 16,313,595
15:19:20 70,400 ▲ 1,000 2 16,313,590
15:19:20 70,300 ▲ 900 68 16,313,588
15:19:19 70,300 ▲ 900 5 16,313,520
15:19:19 70,400 ▲ 1,000 15 16,313,515
15:19:19 70,300 ▲ 900 757 16,313,500
15:19:19 70,300 ▲ 900 113 16,312,743
15:19:19 70,300 ▲ 900 11 16,312,630
15:19:19 70,300 ▲ 900 4 16,312,619
15:19:19 70,300 ▲ 900 4 16,312,615
15:19:19 70,300 ▲ 900 1 16,312,611
15:19:19 70,400 ▲ 1,000 4 16,312,610
15:19:19 70,300 ▲ 900 403 16,312,606
15:19:19 70,400 ▲ 1,000 50 16,312,203
15:19:19 70,400 ▲ 1,000 20 16,312,153
15:19:19 70,400 ▲ 1,000 200 16,312,133
15:19:18 70,400 ▲ 1,000 3 16,311,933
15:19:18 70,400 ▲ 1,000 2 16,311,930
15:19:18 70,300 ▲ 900 20 16,311,928
15:19:18 70,400 ▲ 1,000 5 16,311,908
15:19:18 70,400 ▲ 1,000 2 16,311,903
15:19:18 70,400 ▲ 1,000 5 16,311,901
15:19:18 70,400 ▲ 1,000 10 16,311,896
15:19:18 70,400 ▲ 1,000 2 16,311,886
15:19:17 70,400 ▲ 1,000 10 16,311,884
15:19:17 70,400 ▲ 1,000 1 16,311,874
15:19:17 70,400 ▲ 1,000 63 16,311,873
15:19:17 70,400 ▲ 1,000 30 16,311,810
15:19:17 70,300 ▲ 900 123 16,311,780
15:19:17 70,400 ▲ 1,000 5 16,311,657
15:19:17 70,400 ▲ 1,000 4 16,311,652
15:19:17 70,300 ▲ 900 16 16,311,648
15:19:16 70,400 ▲ 1,000 10 16,311,632
15:19:16 70,400 ▲ 1,000 100 16,311,622
15:19:16 70,400 ▲ 1,000 115 16,311,522
15:19:16 70,300 ▲ 900 70 16,311,407
15:19:16 70,400 ▲ 1,000 5 16,311,337
15:19:16 70,400 ▲ 1,000 2 16,311,332
15:19:16 70,300 ▲ 900 48 16,311,330
15:19:16 70,300 ▲ 900 48 16,311,282
15:19:16 70,300 ▲ 900 48 16,311,234
15:19:16 70,400 ▲ 1,000 24 16,311,186
15:19:16 70,400 ▲ 1,000 2 16,311,162
15:19:16 70,400 ▲ 1,000 1 16,311,160
15:19:16 70,400 ▲ 1,000 79 16,311,159
15:19:15 70,400 ▲ 1,000 3 16,311,080
15:19:15 70,400 ▲ 1,000 1 16,311,077
15:19:15 70,400 ▲ 1,000 2 16,311,076
15:19:15 70,400 ▲ 1,000 10 16,311,074
15:19:15 70,300 ▲ 900 403 16,311,064
15:19:15 70,400 ▲ 1,000 1 16,310,661
15:19:15 70,400 ▲ 1,000 20 16,310,660
15:19:15 70,400 ▲ 1,000 1 16,310,640
15:19:15 70,400 ▲ 1,000 5 16,310,639
15:19:15 70,400 ▲ 1,000 23 16,310,634
15:19:15 70,300 ▲ 900 10 16,310,611
15:19:14 70,400 ▲ 1,000 30 16,310,601
15:19:14 70,300 ▲ 900 50 16,310,571
15:19:14 70,400 ▲ 1,000 4 16,310,521
15:19:14 70,400 ▲ 1,000 2 16,310,517
15:19:14 70,300 ▲ 900 403 16,310,515
15:19:13 70,400 ▲ 1,000 150 16,310,112
15:19:13 70,300 ▲ 900 1 16,309,962
15:19:13 70,400 ▲ 1,000 2 16,309,961
15:19:13 70,400 ▲ 1,000 10 16,309,959
15:19:12 70,300 ▲ 900 65 16,309,949
15:19:12 70,400 ▲ 1,000 1 16,309,884
15:19:12 70,400 ▲ 1,000 1 16,309,883
15:19:12 70,400 ▲ 1,000 84 16,309,882
15:19:12 70,300 ▲ 900 4 16,309,798
15:19:12 70,400 ▲ 1,000 2 16,309,794
15:19:11 70,300 ▲ 900 403 16,309,792
15:19:11 70,400 ▲ 1,000 32 16,309,389
15:19:11 70,400 ▲ 1,000 51 16,309,357
15:19:11 70,400 ▲ 1,000 5 16,309,306
15:19:11 70,300 ▲ 900 10 16,309,301
15:19:11 70,400 ▲ 1,000 1 16,309,291
15:19:11 70,400 ▲ 1,000 50 16,309,290
15:19:11 70,400 ▲ 1,000 1 16,309,240
15:19:10 70,400 ▲ 1,000 20 16,309,239
15:19:10 70,400 ▲ 1,000 50 16,309,219
15:19:10 70,400 ▲ 1,000 7 16,309,169
15:19:10 70,400 ▲ 1,000 90 16,309,162
15:19:10 70,400 ▲ 1,000 1 16,309,072
15:19:10 70,400 ▲ 1,000 2 16,309,071
15:19:10 70,300 ▲ 900 10 16,309,069
15:19:10 70,300 ▲ 900 2 16,309,059
15:19:09 70,300 ▲ 900 403 16,309,057
15:19:09 70,400 ▲ 1,000 2 16,308,654
15:19:09 70,400 ▲ 1,000 60 16,308,652

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.15 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,015.06 ▲ 26.42 0.88%
코스닥 990.54 ▲ 7.11 0.72%
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.