<?xml version="1.0" encoding="utf-8" ?>
<stockprice querytime="2026-09-21 21:44:27">
<TBL_DailyStock>
<DailyStock day_Date="26/09/21" day_EndPrice="275,000" day_Dungrak="2" day_getDebi="14,000" day_Start="264,000" day_High="275,000" day_Low="263,500" day_Volume="22,261,519" day_getAmount="6,053,449,470,058"/>
<DailyStock day_Date="26/09/18" day_EndPrice="261,000" day_Dungrak="2" day_getDebi="8,500" day_Start="261,000" day_High="262,000" day_Low="257,500" day_Volume="17,489,615" day_getAmount="4,554,291,006,250"/>
<DailyStock day_Date="26/09/17" day_EndPrice="252,500" day_Dungrak="5" day_getDebi="1,000" day_Start="257,000" day_High="259,000" day_Low="251,500" day_Volume="11,827,514" day_getAmount="3,004,779,914,636"/>
<DailyStock day_Date="26/09/16" day_EndPrice="253,500" day_Dungrak="2" day_getDebi="5,000" day_Start="248,000" day_High="254,000" day_Low="247,500" day_Volume="11,757,106" day_getAmount="2,957,721,972,027"/>
<DailyStock day_Date="26/09/15" day_EndPrice="248,500" day_Dungrak="5" day_getDebi="500" day_Start="248,000" day_High="252,000" day_Low="246,000" day_Volume="11,435,506" day_getAmount="2,849,221,682,500"/>
<DailyStock day_Date="26/09/14" day_EndPrice="249,000" day_Dungrak="5" day_getDebi="10,500" day_Start="249,500" day_High="254,500" day_Low="248,500" day_Volume="17,776,098" day_getAmount="4,451,205,430,026"/>
<DailyStock day_Date="26/09/11" day_EndPrice="259,500" day_Dungrak="5" day_getDebi="9,500" day_Start="258,000" day_High="261,500" day_Low="256,500" day_Volume="13,939,111" day_getAmount="3,605,176,833,500"/>
<DailyStock day_Date="26/09/10" day_EndPrice="269,000" day_Dungrak="5" day_getDebi="500" day_Start="269,000" day_High="270,500" day_Low="263,500" day_Volume="22,517,075" day_getAmount="6,028,310,398,811"/>
<DailyStock day_Date="26/09/09" day_EndPrice="269,500" day_Dungrak="3" day_getDebi="0" day_Start="269,500" day_High="275,000" day_Low="267,500" day_Volume="16,370,962" day_getAmount="4,436,451,989,189"/>
<DailyStock day_Date="26/09/08" day_EndPrice="269,500" day_Dungrak="5" day_getDebi="500" day_Start="272,000" day_High="279,000" day_Low="269,000" day_Volume="22,716,517" day_getAmount="6,236,737,732,500"/>
</TBL_DailyStock>
<TBL_AskPrice>
<AskPrice member_memdoMem="미래에셋증권" member_memdoVol="3,263,615" member_memsoMem="KB증권" member_mesuoVol="4,877,943"/>
<AskPrice member_memdoMem="KB증권" member_memdoVol="2,539,721" member_memsoMem="한국증권" member_mesuoVol="1,697,658"/>
<AskPrice member_memdoMem="NH투자증권" member_memdoVol="2,163,631" member_memsoMem="골드만삭스" member_mesuoVol="1,696,600"/>
<AskPrice member_memdoMem="삼성증권" member_memdoVol="1,902,453" member_memsoMem="미래에셋증권" member_mesuoVol="1,536,917"/>
<AskPrice member_memdoMem="키움증권" member_memdoVol="1,870,543" member_memsoMem="BNK증권" member_mesuoVol="1,299,075"/>
</TBL_AskPrice>
<TBL_StockInfo JongName="삼성전자" CurJuka="275,000" DungRak="2" Debi="14,000" PrevJuka="261,000" Volume="22,261,519" Money="6,053,449,470,058" StartJuka="264,000" HighJuka="275,000" LowJuka="263,500" High52="374,500" Low52="81,100" UpJuka="339,000" DownJuka="183,000" Per="41.64" Amount="5,846,278,608" FaceJuka="100" UPDATE_TIME="2026-09-21 21:44:27"/>
<TBL_Hoga mesuJan0="58,650" mesuHoka0="274,500" mesuJan1="73,713" mesuHoka1="274,000" mesuJan2="28,852" mesuHoka2="273,500" mesuJan3="22,388" mesuHoka3="273,000" mesuJan4="36,731" mesuHoka4="272,500" medoJan0="41,885" medoHoka0="277,000" medoJan1="28,006" medoHoka1="276,500" medoJan2="75,193" medoHoka2="276,000" medoJan3="65,259" medoHoka3="275,500" medoJan4="304,791" medoHoka4="275,000"/>
<TBL_TimeConclude>
<TBL_TimeConclude time="20:00:00" negoprice="275,000" Dungrak="2" Debi="14,000" sellprice="275,000" buyprice="274,500" amount="1,814"/>
<TBL_TimeConclude time="19:59:50" negoprice="275,000" Dungrak="2" Debi="14,000" sellprice="275,000" buyprice="274,500" amount="1,595"/>
<TBL_TimeConclude time="19:59:40" negoprice="275,000" Dungrak="2" Debi="14,000" sellprice="275,000" buyprice="274,500" amount="11,338"/>
<TBL_TimeConclude time="19:59:30" negoprice="274,500" Dungrak="2" Debi="13,500" sellprice="275,000" buyprice="274,500" amount="1,551"/>
<TBL_TimeConclude time="19:59:20" negoprice="274,500" Dungrak="2" Debi="13,500" sellprice="275,000" buyprice="274,500" amount="1,394"/>
<TBL_TimeConclude time="19:59:10" negoprice="274,500" Dungrak="2" Debi="13,500" sellprice="275,000" buyprice="274,500" amount="1,335"/>
<TBL_TimeConclude time="19:59:00" negoprice="275,000" Dungrak="2" Debi="14,000" sellprice="275,000" buyprice="274,500" amount="753"/>
<TBL_TimeConclude time="19:58:50" negoprice="274,500" Dungrak="2" Debi="13,500" sellprice="275,000" buyprice="274,500" amount="867"/>
<TBL_TimeConclude time="19:58:40" negoprice="275,000" Dungrak="2" Debi="14,000" sellprice="275,000" buyprice="274,500" amount="601"/>
<TBL_TimeConclude time="19:58:30" negoprice="275,000" Dungrak="2" Debi="14,000" sellprice="275,000" buyprice="274,500" amount="1,118"/>
</TBL_TimeConclude>
<stockInfo kospiJisu="7007.72" kospiBuho="2" kospiDebi="113.49" kospi200Jisu="1112.16" kospi200Buho="2" kospi200Debi="21.93" kosdaqJisu="836.27" kosdaqJisuBuho="2" kosdaqJisuDebi="9.15" myJangGubun="장마감" myNowTime="2026/09/21 21:44:27"/>
</stockprice>