|
|
 |
2009/11/20 15:29:53 20분지연  새로고침 |
 |
 |
 |
 |
|
| 755,000 |
|
전일 759,000 |
 |
| ▼ 4,000 |
|
-0.53% |
 |
|
동시호가
예상체결 |
754,000원 |
-0.66% |
| 8주 |
|
|
|
|
 |
 |
 |
 |
| 일자 |
시가 |
고가 |
저가 |
종가 |
전일대비 |
등락률(%) |
거래량 |
|
| 2009/11/20 |
751,000 |
761,000 |
746,000 |
755,000 |
▼ |
4,000 |
▼ |
0.53 |
343,361 |
| 2009/11/19 |
750,000 |
765,000 |
750,000 |
759,000 |
▲ |
9,000 |
▲ |
1.20 |
455,114 |
| 2009/11/18 |
735,000 |
750,000 |
732,000 |
750,000 |
▲ |
22,000 |
▲ |
3.02 |
593,061 |
| 2009/11/17 |
738,000 |
741,000 |
726,000 |
728,000 |
▼ |
5,000 |
▼ |
0.68 |
360,325 |
| 2009/11/16 |
720,000 |
733,000 |
714,000 |
733,000 |
▲ |
19,000 |
▲ |
2.66 |
401,434 |
| 2009/11/13 |
724,000 |
727,000 |
709,000 |
714,000 |
▼ |
6,000 |
▼ |
0.83 |
431,814 |
| 2009/11/12 |
737,000 |
743,000 |
720,000 |
720,000 |
▼ |
15,000 |
▼ |
2.04 |
494,977 |
| 2009/11/11 |
732,000 |
735,000 |
716,000 |
735,000 |
▲ |
8,000 |
▲ |
1.10 |
319,873 |
| 2009/11/10 |
734,000 |
736,000 |
724,000 |
727,000 |
▲ |
3,000 |
▲ |
0.41 |
392,417 |
| 2009/11/09 |
727,000 |
732,000 |
722,000 |
724,000 |
▲ |
2,000 |
▲ |
0.28 |
269,437 |
| 2009/11/06 |
726,000 |
727,000 |
714,000 |
722,000 |
▲ |
10,000 |
▲ |
1.40 |
304,346 |
| 2009/11/05 |
731,000 |
731,000 |
711,000 |
712,000 |
▼ |
21,000 |
▼ |
2.86 |
373,485 |
| 2009/11/04 |
727,000 |
736,000 |
720,000 |
733,000 |
▲ |
4,000 |
▲ |
0.55 |
343,542 |
| 2009/11/03 |
719,000 |
732,000 |
715,000 |
729,000 |
▲ |
11,000 |
▲ |
1.53 |
392,942 |
| 2009/11/02 |
711,000 |
727,000 |
708,000 |
718,000 |
▼ |
5,000 |
▼ |
0.69 |
464,841 |
| 2009/10/30 |
733,000 |
740,000 |
722,000 |
723,000 |
▲ |
5,000 |
▲ |
0.70 |
557,328 |
| 2009/10/29 |
710,000 |
722,000 |
701,000 |
718,000 |
▼ |
2,000 |
▼ |
0.28 |
644,267 |
| 2009/10/28 |
744,000 |
745,000 |
720,000 |
720,000 |
▼ |
22,000 |
▼ |
2.96 |
513,787 |
| 2009/10/27 |
749,000 |
752,000 |
740,000 |
742,000 |
▼ |
11,000 |
▼ |
1.46 |
327,005 |
| 2009/10/26 |
741,000 |
759,000 |
739,000 |
753,000 |
▲ |
8,000 |
▲ |
1.07 |
313,270 |
| 2009/10/23 |
730,000 |
749,000 |
729,000 |
745,000 |
▲ |
19,000 |
▲ |
2.62 |
432,557 |
| 2009/10/22 |
732,000 |
738,000 |
723,000 |
726,000 |
▼ |
9,000 |
▼ |
1.22 |
432,397 |
| 2009/10/21 |
750,000 |
752,000 |
732,000 |
735,000 |
▼ |
17,000 |
▼ |
2.26 |
507,109 |
| 2009/10/20 |
758,000 |
761,000 |
746,000 |
752,000 |
▲ |
1,000 |
▲ |
0.13 |
283,676 |
| 2009/10/19 |
738,000 |
755,000 |
723,000 |
751,000 |
▲ |
5,000 |
▲ |
0.67 |
433,832 |
| 2009/10/16 |
750,000 |
778,000 |
745,000 |
746,000 |
▼ |
29,000 |
▼ |
3.74 |
475,683 |
| 2009/10/15 |
783,000 |
783,000 |
763,000 |
775,000 |
▲ |
6,000 |
▲ |
0.78 |
356,896 |
| 2009/10/14 |
769,000 |
773,000 |
764,000 |
769,000 |
▲ |
12,000 |
▲ |
1.59 |
416,979 |
| 2009/10/13 |
750,000 |
765,000 |
742,000 |
757,000 |
▲ |
8,000 |
▲ |
1.07 |
367,501 |
| 2009/10/12 |
760,000 |
763,000 |
741,000 |
749,000 |
▼ |
6,000 |
▼ |
0.79 |
432,157 |
|
 |
 |
 |
|
|
| 다우 |
10318.16 |
0.00
|
| 나스닥 |
2146.04 |
▼ 10.78
|
| S&P500 |
1091.38 |
▼ 3.52
|
|
|
삼성전자(A005930)
All rights reserved. 한경닷컴의 모든 컨텐츠(기사)는 저작권법의 보호를 받습니다. 무단 전재·복사·배포 등을 금지합니다.