삼성전자
(005930)
코스피 200
전기,전자
액면가 100원
  03.08 15:59

82,000 (82,100)   [시가/고가/저가] 82,900 / 83,000 / 81,600 
전일비/등락률 ▼ 100 (-0.12%) 매도호가/호가잔량 82,000 / 146,585
거래량/전일동시간대비 16,742,280 /▼ 3,610,147 매수호가/호가잔량 81,900 / 79,879
상한가/하한가 106,500 / 57,500 총매도/총매수잔량 946,981 / 2,364,012

매도잔량 호가 매수잔량
97,955 82,900 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
76,247 82,800
71,960 82,700
72,860 82,600
67,828 82,500
96,616 82,400
100,181 82,300
103,110 82,200
113,639 82,100
146,585 82,000
 
81,900 79,879
81,800 56,861
81,700 93,925
81,600 245,445
81,500 753,224
81,400 138,484
81,300 159,091
81,200 150,356
81,100 226,201
81,000 460,546
 
총매도잔량 순매수잔량 총매수잔량
946,981 1,417,031 2,364,012
시간외잔량 시간외잔량
53,661 0
 
삼성전자 005930
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,996.11 (-30.15)    FUTURE 408.20 (-3.55)   Basis: -0.14
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:58 82,000 ▼ 100 1 16,742,280
15:59:54 82,000 ▼ 100 44 16,742,279
15:59:54 82,000 ▼ 100 12 16,742,235
15:59:53 82,000 ▼ 100 12 16,742,223
15:59:52 82,000 ▼ 100 4 16,742,211
15:59:49 82,000 ▼ 100 1 16,742,207
15:59:44 82,000 ▼ 100 5 16,742,206
15:59:43 82,000 ▼ 100 1 16,742,201
15:59:38 82,000 ▼ 100 10 16,742,200
15:59:37 82,000 ▼ 100 100 16,742,190
15:59:35 82,000 ▼ 100 11 16,742,090
15:59:32 82,000 ▼ 100 3 16,742,079
15:59:31 82,000 ▼ 100 1 16,742,076
15:59:25 82,000 ▼ 100 2 16,742,075
15:59:23 82,000 ▼ 100 100 16,742,073
15:59:13 82,000 ▼ 100 2 16,741,973
15:59:12 82,000 ▼ 100 10 16,741,971
15:59:11 82,000 ▼ 100 17 16,741,961
15:59:06 82,000 ▼ 100 20 16,741,944
15:59:04 82,000 ▼ 100 1 16,741,924
15:59:00 82,000 ▼ 100 12 16,741,923
15:58:59 82,000 ▼ 100 35 16,741,911
15:58:58 82,000 ▼ 100 1 16,741,876
15:58:57 82,000 ▼ 100 4 16,741,875
15:58:56 82,000 ▼ 100 1 16,741,871
15:58:55 82,000 ▼ 100 1 16,741,870
15:58:52 82,000 ▼ 100 100 16,741,869
15:58:52 82,000 ▼ 100 1 16,741,769
15:58:47 82,000 ▼ 100 1 16,741,768
15:58:44 82,000 ▼ 100 5 16,741,767
15:58:41 82,000 ▼ 100 1 16,741,762
15:58:34 82,000 ▼ 100 100 16,741,761
15:58:33 82,000 ▼ 100 1 16,741,661
15:58:29 82,000 ▼ 100 50 16,741,660
15:58:27 82,000 ▼ 100 100 16,741,610
15:58:19 82,000 ▼ 100 10 16,741,510
15:58:18 82,000 ▼ 100 20 16,741,500
15:58:15 82,000 ▼ 100 2 16,741,480
15:58:09 82,000 ▼ 100 60 16,741,478
15:58:08 82,000 ▼ 100 1 16,741,418
15:58:07 82,000 ▼ 100 1 16,741,417
15:58:04 82,000 ▼ 100 200 16,741,416
15:58:04 82,000 ▼ 100 2 16,741,216
15:58:02 82,000 ▼ 100 1 16,741,214
15:57:59 82,000 ▼ 100 1 16,741,213
15:57:55 82,000 ▼ 100 100 16,741,212
15:57:47 82,000 ▼ 100 90 16,741,112
15:57:47 82,000 ▼ 100 5 16,741,022
15:57:46 82,000 ▼ 100 2 16,741,017
15:57:46 82,000 ▼ 100 1 16,741,015
15:57:39 82,000 ▼ 100 5 16,741,014
15:57:37 82,000 ▼ 100 4 16,741,009
15:57:32 82,000 ▼ 100 1 16,741,005
15:57:31 82,000 ▼ 100 1 16,741,004
15:57:30 82,000 ▼ 100 119 16,741,003
15:57:29 82,000 ▼ 100 2 16,740,884
15:57:26 82,000 ▼ 100 1 16,740,882
15:57:25 82,000 ▼ 100 5 16,740,881
15:57:25 82,000 ▼ 100 1 16,740,876
15:57:25 82,000 ▼ 100 3 16,740,875
15:57:22 82,000 ▼ 100 38 16,740,872
15:57:22 82,000 ▼ 100 5 16,740,834
15:57:20 82,000 ▼ 100 1 16,740,829
15:57:15 82,000 ▼ 100 2 16,740,828
15:57:13 82,000 ▼ 100 1 16,740,826
15:57:12 82,000 ▼ 100 2 16,740,825
15:57:11 82,000 ▼ 100 2 16,740,823
15:57:10 82,000 ▼ 100 35 16,740,821
15:57:08 82,000 ▼ 100 70 16,740,786
15:57:08 82,000 ▼ 100 30 16,740,716
15:57:07 82,000 ▼ 100 1 16,740,686
15:57:07 82,000 ▼ 100 5 16,740,685
15:57:00 82,000 ▼ 100 4 16,740,680
15:56:58 82,000 ▼ 100 1 16,740,676
15:56:56 82,000 ▼ 100 1 16,740,675
15:56:55 82,000 ▼ 100 10 16,740,674
15:56:53 82,000 ▼ 100 1 16,740,664
15:56:53 82,000 ▼ 100 1 16,740,663
15:56:50 82,000 ▼ 100 2 16,740,662
15:56:45 82,000 ▼ 100 10 16,740,660
15:56:44 82,000 ▼ 100 50 16,740,650
15:56:44 82,000 ▼ 100 13 16,740,600
15:56:44 82,000 ▼ 100 57 16,740,587
15:56:43 82,000 ▼ 100 1 16,740,530
15:56:43 82,000 ▼ 100 70 16,740,529
15:56:42 82,000 ▼ 100 5 16,740,459
15:56:41 82,000 ▼ 100 2 16,740,454
15:56:39 82,000 ▼ 100 10 16,740,452
15:56:33 82,000 ▼ 100 2 16,740,442
15:56:32 82,000 ▼ 100 1 16,740,440
15:56:31 82,000 ▼ 100 5 16,740,439
15:56:30 82,000 ▼ 100 1 16,740,434
15:56:30 82,000 ▼ 100 4 16,740,433
15:56:29 82,000 ▼ 100 3 16,740,429
15:56:24 82,000 ▼ 100 5 16,740,426
15:56:23 82,000 ▼ 100 5 16,740,421
15:56:21 82,000 ▼ 100 90 16,740,416
15:56:18 82,000 ▼ 100 1 16,740,326
15:56:18 82,000 ▼ 100 1 16,740,325
15:56:16 82,000 ▼ 100 1 16,740,324
15:56:11 82,000 ▼ 100 1 16,740,323
15:56:05 82,000 ▼ 100 1 16,740,322
15:56:02 82,000 ▼ 100 70 16,740,321
15:56:01 82,000 ▼ 100 19 16,740,251
15:55:55 82,000 ▼ 100 1 16,740,232
15:55:53 82,000 ▼ 100 1 16,740,231
15:55:52 82,000 ▼ 100 3 16,740,230
15:55:51 82,000 ▼ 100 3 16,740,227
15:55:43 82,000 ▼ 100 1 16,740,224
15:55:41 82,000 ▼ 100 4 16,740,223
15:55:40 82,000 ▼ 100 1 16,740,219
15:55:39 82,000 ▼ 100 1 16,740,218
15:55:39 82,000 ▼ 100 20 16,740,217
15:55:35 82,000 ▼ 100 300 16,740,197
15:55:31 82,000 ▼ 100 1 16,739,897
15:55:30 82,000 ▼ 100 8 16,739,896
15:55:29 82,000 ▼ 100 47 16,739,888
15:55:28 82,000 ▼ 100 60 16,739,841
15:55:27 82,000 ▼ 100 10 16,739,781
15:55:23 82,000 ▼ 100 1 16,739,771
15:55:23 82,000 ▼ 100 6 16,739,770
15:55:20 82,000 ▼ 100 1 16,739,764
15:55:19 82,000 ▼ 100 1 16,739,763
15:55:19 82,000 ▼ 100 50 16,739,762
15:55:15 82,000 ▼ 100 100 16,739,712
15:55:13 82,000 ▼ 100 1 16,739,612
15:55:12 82,000 ▼ 100 20 16,739,611
15:55:11 82,000 ▼ 100 12 16,739,591
15:55:10 82,000 ▼ 100 10 16,739,579
15:55:09 82,000 ▼ 100 50 16,739,569
15:55:08 82,000 ▼ 100 1 16,739,519
15:55:07 82,000 ▼ 100 36 16,739,518
15:55:05 82,000 ▼ 100 2 16,739,482
15:55:03 82,000 ▼ 100 150 16,739,480
15:55:01 82,000 ▼ 100 57 16,739,330
15:54:58 82,000 ▼ 100 1 16,739,273
15:54:58 82,000 ▼ 100 2 16,739,272
15:54:55 82,000 ▼ 100 2 16,739,270
15:54:52 82,000 ▼ 100 13 16,739,268
15:54:52 82,000 ▼ 100 1 16,739,255
15:54:48 82,000 ▼ 100 3 16,739,254
15:54:46 82,000 ▼ 100 2 16,739,251
15:54:46 82,000 ▼ 100 11 16,739,249
15:54:46 82,000 ▼ 100 2 16,739,238
15:54:41 82,000 ▼ 100 1 16,739,236
15:54:40 82,000 ▼ 100 1 16,739,235
15:54:39 82,000 ▼ 100 1 16,739,234
15:54:38 82,000 ▼ 100 6 16,739,233
15:54:36 82,000 ▼ 100 2 16,739,227
15:54:33 82,000 ▼ 100 1 16,739,225
15:54:26 82,000 ▼ 100 1 16,739,224
15:54:25 82,000 ▼ 100 1 16,739,223
15:54:23 82,000 ▼ 100 12 16,739,222
15:54:19 82,000 ▼ 100 2 16,739,210
15:54:19 82,000 ▼ 100 5 16,739,208
15:54:16 82,000 ▼ 100 1 16,739,203
15:54:14 82,000 ▼ 100 3 16,739,202
15:54:11 82,000 ▼ 100 1 16,739,199
15:54:11 82,000 ▼ 100 10 16,739,198
15:54:07 82,000 ▼ 100 5 16,739,188
15:54:06 82,000 ▼ 100 256 16,739,183
15:54:03 82,000 ▼ 100 4 16,738,927
15:54:01 82,000 ▼ 100 1 16,738,923
15:54:00 82,000 ▼ 100 10 16,738,922
15:53:59 82,000 ▼ 100 5 16,738,912
15:53:58 82,000 ▼ 100 19 16,738,907
15:53:54 82,000 ▼ 100 606 16,738,888
15:53:47 82,000 ▼ 100 1 16,738,282
15:53:47 82,000 ▼ 100 1 16,738,281
15:53:45 82,000 ▼ 100 13 16,738,280
15:53:44 82,000 ▼ 100 7 16,738,267
15:53:44 82,000 ▼ 100 70 16,738,260
15:53:39 82,000 ▼ 100 5 16,738,190
15:53:32 82,000 ▼ 100 10 16,738,185
15:53:19 82,000 ▼ 100 1 16,738,175
15:53:19 82,000 ▼ 100 5 16,738,174
15:53:17 82,000 ▼ 100 3 16,738,169
15:53:15 82,000 ▼ 100 6 16,738,166
15:53:12 82,000 ▼ 100 1 16,738,160
15:53:07 82,000 ▼ 100 5 16,738,159
15:53:02 82,000 ▼ 100 2 16,738,154
15:52:57 82,000 ▼ 100 1 16,738,152
15:52:56 82,000 ▼ 100 15 16,738,151
15:52:49 82,000 ▼ 100 5 16,738,136
15:52:47 82,000 ▼ 100 10 16,738,131
15:52:45 82,000 ▼ 100 10 16,738,121
15:52:42 82,000 ▼ 100 6 16,738,111
15:52:41 82,000 ▼ 100 2 16,738,105
15:52:40 82,000 ▼ 100 1 16,738,103
15:52:40 82,000 ▼ 100 37 16,738,102
15:52:31 82,000 ▼ 100 12 16,738,065
15:52:30 82,000 ▼ 100 30 16,738,053
15:52:29 82,000 ▼ 100 2 16,738,023
15:52:29 82,000 ▼ 100 10 16,738,021
15:52:27 82,000 ▼ 100 2 16,738,011
15:52:25 82,000 ▼ 100 1 16,738,009
15:52:23 82,000 ▼ 100 30 16,738,008
15:52:23 82,000 ▼ 100 2 16,737,978
15:52:21 82,000 ▼ 100 1 16,737,976
15:52:20 82,000 ▼ 100 4 16,737,975
15:52:18 82,000 ▼ 100 1 16,737,971
15:52:16 82,000 ▼ 100 1 16,737,970
15:52:14 82,000 ▼ 100 5 16,737,969
15:52:08 82,000 ▼ 100 4 16,737,964
15:52:07 82,000 ▼ 100 1 16,737,960
15:51:59 82,000 ▼ 100 1 16,737,959
15:51:59 82,000 ▼ 100 5 16,737,958
15:51:56 82,000 ▼ 100 2 16,737,953
15:51:54 82,000 ▼ 100 1 16,737,951
15:51:53 82,000 ▼ 100 1 16,737,950
15:51:48 82,000 ▼ 100 1 16,737,949
15:51:47 82,000 ▼ 100 1 16,737,948
15:51:45 82,000 ▼ 100 1 16,737,947
15:51:45 82,000 ▼ 100 2 16,737,946
15:51:44 82,000 ▼ 100 1 16,737,944
15:51:43 82,000 ▼ 100 1 16,737,943
15:51:41 82,000 ▼ 100 5 16,737,942
15:51:40 82,000 ▼ 100 5 16,737,937
15:51:39 82,000 ▼ 100 5 16,737,932
15:51:39 82,000 ▼ 100 1 16,737,927
15:51:36 82,000 ▼ 100 1 16,737,926
15:51:34 82,000 ▼ 100 5 16,737,925
15:51:32 82,000 ▼ 100 1 16,737,920
15:51:27 82,000 ▼ 100 20 16,737,919
15:51:25 82,000 ▼ 100 1 16,737,899
15:51:23 82,000 ▼ 100 1 16,737,898
15:51:21 82,000 ▼ 100 2 16,737,897
15:51:18 82,000 ▼ 100 10 16,737,895
15:51:17 82,000 ▼ 100 5 16,737,885
15:51:17 82,000 ▼ 100 2 16,737,880
15:51:16 82,000 ▼ 100 1 16,737,878
15:51:16 82,000 ▼ 100 2 16,737,877
15:51:12 82,000 ▼ 100 10 16,737,875
15:51:12 82,000 ▼ 100 1 16,737,865
15:51:11 82,000 ▼ 100 3 16,737,864
15:51:09 82,000 ▼ 100 2 16,737,861
15:51:06 82,000 ▼ 100 2 16,737,859
15:51:05 82,000 ▼ 100 10 16,737,857
15:51:05 82,000 ▼ 100 10 16,737,847
15:51:04 82,000 ▼ 100 1 16,737,837
15:51:01 82,000 ▼ 100 121 16,737,836
15:50:59 82,000 ▼ 100 2 16,737,715
15:50:53 82,000 ▼ 100 1 16,737,713
15:50:53 82,000 ▼ 100 81 16,737,712
15:50:51 82,000 ▼ 100 10 16,737,631
15:50:50 82,000 ▼ 100 3 16,737,621
15:50:49 82,000 ▼ 100 5 16,737,618
15:50:48 82,000 ▼ 100 8 16,737,613
15:50:46 82,000 ▼ 100 2 16,737,605
15:50:45 82,000 ▼ 100 2 16,737,603
15:50:41 82,000 ▼ 100 5 16,737,601
15:50:41 82,000 ▼ 100 30 16,737,596
15:50:40 82,000 ▼ 100 1 16,737,566
15:50:40 82,000 ▼ 100 1 16,737,565
15:50:38 82,000 ▼ 100 2,750 16,737,564
15:50:36 82,000 ▼ 100 5 16,734,814
15:50:35 82,000 ▼ 100 5 16,734,809
15:50:32 82,000 ▼ 100 24 16,734,804
15:50:32 82,000 ▼ 100 100 16,734,780
15:50:31 82,000 ▼ 100 10 16,734,680
15:50:30 82,000 ▼ 100 13 16,734,670
15:50:29 82,000 ▼ 100 10 16,734,657
15:50:28 82,000 ▼ 100 1 16,734,647
15:50:27 82,000 ▼ 100 30 16,734,646
15:50:22 82,000 ▼ 100 100 16,734,616
15:50:18 82,000 ▼ 100 100 16,734,516
15:50:18 82,000 ▼ 100 20 16,734,416
15:50:16 82,000 ▼ 100 40 16,734,396
15:50:16 82,000 ▼ 100 1 16,734,356
15:50:13 82,000 ▼ 100 2 16,734,355
15:50:11 82,000 ▼ 100 1 16,734,353
15:50:10 82,000 ▼ 100 10 16,734,352
15:50:07 82,000 ▼ 100 1 16,734,342
15:50:05 82,000 ▼ 100 1 16,734,341
15:50:03 82,000 ▼ 100 10 16,734,340
15:50:01 82,000 ▼ 100 20 16,734,330
15:50:00 82,000 ▼ 100 2 16,734,310
15:49:57 82,000 ▼ 100 3 16,734,308
15:49:55 82,000 ▼ 100 7 16,734,305
15:49:51 82,000 ▼ 100 22 16,734,298
15:49:51 82,000 ▼ 100 49 16,734,276
15:49:47 82,000 ▼ 100 10 16,734,227
15:49:43 82,000 ▼ 100 10 16,734,217
15:49:43 82,000 ▼ 100 10 16,734,207
15:49:40 82,000 ▼ 100 10 16,734,197
15:49:35 82,000 ▼ 100 2 16,734,187
15:49:32 82,000 ▼ 100 15 16,734,185
15:49:29 82,000 ▼ 100 1 16,734,170
15:49:25 82,000 ▼ 100 2 16,734,169
15:49:25 82,000 ▼ 100 70 16,734,167
15:49:23 82,000 ▼ 100 1 16,734,097
15:49:21 82,000 ▼ 100 10 16,734,096
15:49:19 82,000 ▼ 100 5 16,734,086
15:49:18 82,000 ▼ 100 1 16,734,081
15:49:14 82,000 ▼ 100 50 16,734,080
15:49:12 82,000 ▼ 100 5 16,734,030
15:49:11 82,000 ▼ 100 240 16,734,025
15:49:08 82,000 ▼ 100 1 16,733,785
15:49:04 82,000 ▼ 100 1 16,733,784
15:48:59 82,000 ▼ 100 1 16,733,783
15:48:52 82,000 ▼ 100 12 16,733,782
15:48:50 82,000 ▼ 100 1 16,733,770
15:48:45 82,000 ▼ 100 1 16,733,769
15:48:42 82,000 ▼ 100 6 16,733,768
15:48:42 82,000 ▼ 100 1 16,733,762
15:48:42 82,000 ▼ 100 25 16,733,761
15:48:40 82,000 ▼ 100 1 16,733,736
15:48:39 82,000 ▼ 100 1 16,733,735
15:48:39 82,000 ▼ 100 1 16,733,734
15:48:39 82,000 ▼ 100 52 16,733,733
15:48:38 82,000 ▼ 100 1 16,733,681
15:48:38 82,000 ▼ 100 5 16,733,680
15:48:38 82,000 ▼ 100 1 16,733,675
15:48:34 82,000 ▼ 100 1 16,733,674
15:48:32 82,000 ▼ 100 1 16,733,673
15:48:32 82,000 ▼ 100 2 16,733,672
15:48:31 82,000 ▼ 100 2 16,733,670
15:48:30 82,000 ▼ 100 5 16,733,668
15:48:26 82,000 ▼ 100 10 16,733,663
15:48:25 82,000 ▼ 100 14 16,733,653
15:48:23 82,000 ▼ 100 5 16,733,639
15:48:21 82,000 ▼ 100 3 16,733,634
15:48:14 82,000 ▼ 100 4 16,733,631
15:48:14 82,000 ▼ 100 1 16,733,627
15:48:13 82,000 ▼ 100 2 16,733,626
15:48:12 82,000 ▼ 100 2 16,733,624
15:48:08 82,000 ▼ 100 5 16,733,622
15:48:06 82,000 ▼ 100 10 16,733,617
15:48:03 82,000 ▼ 100 2 16,733,607
15:47:58 82,000 ▼ 100 1 16,733,605
15:47:57 82,000 ▼ 100 30 16,733,604
15:47:57 82,000 ▼ 100 100 16,733,574
15:47:56 82,000 ▼ 100 10 16,733,474
15:47:49 82,000 ▼ 100 2 16,733,464
15:47:48 82,000 ▼ 100 1 16,733,462
15:47:47 82,000 ▼ 100 2 16,733,461
15:47:46 82,000 ▼ 100 1 16,733,459
15:47:38 82,000 ▼ 100 3 16,733,458
15:47:37 82,000 ▼ 100 10 16,733,455
15:47:36 82,000 ▼ 100 2 16,733,445
15:47:35 82,000 ▼ 100 2 16,733,443
15:47:34 82,000 ▼ 100 20 16,733,441
15:47:31 82,000 ▼ 100 3 16,733,421
15:47:30 82,000 ▼ 100 1 16,733,418
15:47:30 82,000 ▼ 100 2 16,733,417
15:47:30 82,000 ▼ 100 1 16,733,415
15:47:28 82,000 ▼ 100 1,230 16,733,414
15:47:26 82,000 ▼ 100 20 16,732,184
15:47:26 82,000 ▼ 100 1 16,732,164
15:47:21 82,000 ▼ 100 10 16,732,163
15:47:19 82,000 ▼ 100 2 16,732,153
15:47:18 82,000 ▼ 100 1 16,732,151
15:47:18 82,000 ▼ 100 100 16,732,150
15:47:17 82,000 ▼ 100 85 16,732,050
15:47:16 82,000 ▼ 100 1 16,731,965
15:47:16 82,000 ▼ 100 1 16,731,964
15:47:12 82,000 ▼ 100 5 16,731,963
15:47:10 82,000 ▼ 100 6 16,731,958
15:47:09 82,000 ▼ 100 1 16,731,952
15:47:08 82,000 ▼ 100 1 16,731,951
15:47:06 82,000 ▼ 100 4 16,731,950
15:47:05 82,000 ▼ 100 10 16,731,946
15:47:04 82,000 ▼ 100 1 16,731,936
15:47:02 82,000 ▼ 100 9 16,731,935
15:47:01 82,000 ▼ 100 1 16,731,926
15:46:59 82,000 ▼ 100 1 16,731,925
15:46:59 82,000 ▼ 100 3 16,731,924
15:46:57 82,000 ▼ 100 12 16,731,921
15:46:55 82,000 ▼ 100 33 16,731,909
15:46:55 82,000 ▼ 100 2 16,731,876
15:46:52 82,000 ▼ 100 1 16,731,874
15:46:52 82,000 ▼ 100 12 16,731,873
15:46:51 82,000 ▼ 100 10 16,731,861
15:46:49 82,000 ▼ 100 100 16,731,851
15:46:48 82,000 ▼ 100 800 16,731,751
15:46:48 82,000 ▼ 100 2 16,730,951
15:46:44 82,000 ▼ 100 5 16,730,949
15:46:44 82,000 ▼ 100 1 16,730,944
15:46:43 82,000 ▼ 100 6 16,730,943
15:46:42 82,000 ▼ 100 1 16,730,937
15:46:41 82,000 ▼ 100 7 16,730,936
15:46:41 82,000 ▼ 100 3 16,730,929
15:46:38 82,000 ▼ 100 1 16,730,926
15:46:35 82,000 ▼ 100 1 16,730,925
15:46:35 82,000 ▼ 100 1 16,730,924
15:46:30 82,000 ▼ 100 15 16,730,923
15:46:29 82,000 ▼ 100 1 16,730,908
15:46:28 82,000 ▼ 100 2 16,730,907
15:46:27 82,000 ▼ 100 10 16,730,905
15:46:23 82,000 ▼ 100 5 16,730,895
15:46:22 82,000 ▼ 100 10 16,730,890
15:46:22 82,000 ▼ 100 3 16,730,880
15:46:22 82,000 ▼ 100 3 16,730,877
15:46:22 82,000 ▼ 100 5 16,730,874
15:46:20 82,000 ▼ 100 4 16,730,869
15:46:19 82,000 ▼ 100 120 16,730,865
15:46:12 82,000 ▼ 100 1 16,730,745
15:46:12 82,000 ▼ 100 5 16,730,744
15:46:11 82,000 ▼ 100 80 16,730,739
15:46:07 82,000 ▼ 100 1 16,730,659
15:46:03 82,000 ▼ 100 1 16,730,658
15:46:03 82,000 ▼ 100 2 16,730,657
15:46:01 82,000 ▼ 100 10 16,730,655
15:45:57 82,000 ▼ 100 1 16,730,645
15:45:57 82,000 ▼ 100 1 16,730,644
15:45:54 82,000 ▼ 100 25 16,730,643
15:45:53 82,000 ▼ 100 10 16,730,618
15:45:52 82,000 ▼ 100 1 16,730,608
15:45:48 82,000 ▼ 100 1 16,730,607
15:45:47 82,000 ▼ 100 1 16,730,606
15:45:47 82,000 ▼ 100 14 16,730,605
15:45:43 82,000 ▼ 100 50 16,730,591
15:45:43 82,000 ▼ 100 3 16,730,541
15:45:43 82,000 ▼ 100 1 16,730,538
15:45:40 82,000 ▼ 100 100 16,730,537
15:45:38 82,000 ▼ 100 12 16,730,437
15:45:37 82,000 ▼ 100 3 16,730,425
15:45:34 82,000 ▼ 100 9 16,730,422
15:45:32 82,000 ▼ 100 1 16,730,413
15:45:29 82,000 ▼ 100 10 16,730,412
15:45:27 82,000 ▼ 100 1 16,730,402
15:45:24 82,000 ▼ 100 1 16,730,401
15:45:24 82,000 ▼ 100 2 16,730,400
15:45:23 82,000 ▼ 100 2 16,730,398
15:45:22 82,000 ▼ 100 10 16,730,396
15:45:19 82,000 ▼ 100 12 16,730,386
15:45:16 82,000 ▼ 100 5 16,730,374
15:45:13 82,000 ▼ 100 1 16,730,369
15:45:11 82,000 ▼ 100 1 16,730,368
15:45:06 82,000 ▼ 100 2 16,730,367
15:45:05 82,000 ▼ 100 3 16,730,365
15:45:05 82,000 ▼ 100 18 16,730,362
15:45:05 82,000 ▼ 100 1 16,730,344
15:45:04 82,000 ▼ 100 2 16,730,343
15:45:03 82,000 ▼ 100 1 16,730,341
15:45:02 82,000 ▼ 100 1 16,730,340
15:45:00 82,000 ▼ 100 5 16,730,339
15:44:58 82,000 ▼ 100 1 16,730,334
15:44:58 82,000 ▼ 100 20 16,730,333
15:44:55 82,000 ▼ 100 50 16,730,313
15:44:55 82,000 ▼ 100 1 16,730,263
15:44:54 82,000 ▼ 100 18 16,730,262
15:44:53 82,000 ▼ 100 1 16,730,244
15:44:52 82,000 ▼ 100 15 16,730,243
15:44:51 82,000 ▼ 100 11 16,730,228
15:44:51 82,000 ▼ 100 2 16,730,217
15:44:50 82,000 ▼ 100 2 16,730,215
15:44:48 82,000 ▼ 100 12 16,730,213
15:44:47 82,000 ▼ 100 1 16,730,201
15:44:45 82,000 ▼ 100 1 16,730,200
15:44:43 82,000 ▼ 100 1 16,730,199
15:44:41 82,000 ▼ 100 5 16,730,198
15:44:38 82,000 ▼ 100 200 16,730,193
15:44:37 82,000 ▼ 100 5 16,729,993
15:44:34 82,000 ▼ 100 12 16,729,988
15:44:33 82,000 ▼ 100 1 16,729,976
15:44:30 82,000 ▼ 100 2 16,729,975
15:44:29 82,000 ▼ 100 1 16,729,973
15:44:28 82,000 ▼ 100 1 16,729,972
15:44:26 82,000 ▼ 100 1 16,729,971
15:44:26 82,000 ▼ 100 5 16,729,970
15:44:23 82,000 ▼ 100 9 16,729,965
15:44:22 82,000 ▼ 100 3 16,729,956
15:44:21 82,000 ▼ 100 27 16,729,953
15:44:21 82,000 ▼ 100 1 16,729,926
15:44:20 82,000 ▼ 100 130 16,729,925
15:44:13 82,000 ▼ 100 12 16,729,795
15:44:12 82,000 ▼ 100 1 16,729,783
15:44:11 82,000 ▼ 100 5 16,729,782
15:44:07 82,000 ▼ 100 10 16,729,777
15:44:07 82,000 ▼ 100 10 16,729,767
15:44:07 82,000 ▼ 100 30 16,729,757
15:44:04 82,000 ▼ 100 15 16,729,727
15:44:04 82,000 ▼ 100 1 16,729,712
15:44:04 82,000 ▼ 100 3 16,729,711
15:44:00 82,000 ▼ 100 1 16,729,708
15:44:00 82,000 ▼ 100 11 16,729,707
15:43:57 82,000 ▼ 100 1 16,729,696
15:43:55 82,000 ▼ 100 1 16,729,695
15:43:53 82,000 ▼ 100 3 16,729,694
15:43:50 82,000 ▼ 100 1 16,729,691
15:43:47 82,000 ▼ 100 3 16,729,690
15:43:44 82,000 ▼ 100 1 16,729,687
15:43:42 82,000 ▼ 100 1 16,729,686
15:43:42 82,000 ▼ 100 10 16,729,685
15:43:41 82,000 ▼ 100 76 16,729,675
15:43:38 82,000 ▼ 100 1 16,729,599
15:43:37 82,000 ▼ 100 6 16,729,598
15:43:34 82,000 ▼ 100 10 16,729,592
15:43:33 82,000 ▼ 100 1 16,729,582
15:43:32 82,000 ▼ 100 50 16,729,581
15:43:31 82,000 ▼ 100 60 16,729,531
15:43:29 82,000 ▼ 100 1 16,729,471
15:43:19 82,000 ▼ 100 50 16,729,470
15:43:19 82,000 ▼ 100 14 16,729,420
15:43:17 82,000 ▼ 100 85 16,729,406
15:43:17 82,000 ▼ 100 1 16,729,321
15:43:12 82,000 ▼ 100 1 16,729,320
15:43:08 82,000 ▼ 100 5 16,729,319
15:43:07 82,000 ▼ 100 3 16,729,314

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
03.08 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,996.11 ▼ 30.15 -1.00%
코스닥 904.77 ▼ 18.71 -2.03%
종목편집  새로고침 

mk포토

(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.