유유제약
(000220)
코스피
의약품
액면가 1,000원
  04.26 15:59

9,490 (9,520)   [시가/고가/저가] 9,540 / 9,590 / 9,370 
전일비/등락률 ▼ 30 (-0.32%) 매도호가/호가잔량 9,490 / 439
거래량/전일동시간대비 18,784 /▼ 15,457 매수호가/호가잔량 9,450 / 195
상한가/하한가 12,350 / 6,670 총매도/총매수잔량 5,842 / 8,462

매도잔량 호가 매수잔량
237 9,610 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,656 9,600
325 9,590
117 9,580
283 9,570
302 9,560
1,071 9,520
557 9,510
855 9,500
439 9,490
 
9,450 195
9,420 400
9,410 857
9,400 727
9,390 1,422
9,380 1,125
9,370 1,513
9,360 169
9,350 2,043
9,340 11
 
총매도잔량 순매수잔량 총매수잔량
5,842 2,620 8,462
시간외잔량 시간외잔량
0 1
 
유유제약 000220
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,207.84 (+10.99)    FUTURE 286.55 (+1.25)   Basis: -0.23
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:30:30 9,490 ▼ 30 130 18,784
15:16:38 9,490 ▼ 30 1 18,654
15:16:17 9,450 ▼ 70 33 18,653
15:15:47 9,450 ▼ 70 50 18,620
15:10:30 9,490 ▼ 30 12 18,570
15:10:18 9,450 ▼ 70 400 18,558
15:10:12 9,450 ▼ 70 222 18,158
15:01:11 9,450 ▼ 70 1 17,936
15:00:19 9,430 ▼ 90 10 17,842
15:00:19 9,410 ▼ 110 93 17,935
14:59:37 9,450 ▼ 70 5 17,832
14:58:46 9,450 ▼ 70 10 17,827
14:58:01 9,450 ▼ 70 2 17,817
14:58:01 9,430 ▼ 90 22 17,815
14:56:02 9,430 ▼ 90 30 17,793
14:47:27 9,450 ▼ 70 100 17,763
14:36:01 9,450 ▼ 70 5 17,663
14:28:29 9,450 ▼ 70 1 17,658
14:28:29 9,440 ▼ 80 12 17,657
14:28:17 9,410 ▼ 110 17 17,645
14:28:17 9,420 ▼ 100 7 17,628
14:25:22 9,450 ▼ 70 9 17,621
14:23:50 9,450 ▼ 70 10 17,612
14:23:39 9,420 ▼ 100 42 17,602
14:23:27 9,420 ▼ 100 100 17,560
14:22:39 9,420 ▼ 100 10 17,460
14:21:38 9,420 ▼ 100 12 17,450
14:20:51 9,420 ▼ 100 3 17,438
14:20:36 9,420 ▼ 100 8 17,435
14:20:26 9,420 ▼ 100 68 17,427
14:20:25 9,430 ▼ 90 116 16,616
14:20:25 9,420 ▼ 100 743 17,359
14:19:29 9,450 ▼ 70 15 16,500
14:13:30 9,450 ▼ 70 10 16,485
14:13:00 9,450 ▼ 70 220 16,475
13:50:40 9,490 ▼ 30 100 16,255
13:48:45 9,490 ▼ 30 1 16,155
13:34:27 9,490 ▼ 30 1 16,154
13:26:18 9,490 ▼ 30 1 16,153
13:24:22 9,500 ▼ 20 12 16,152
13:24:09 9,470 ▼ 50 20 16,140
13:18:13 9,500 ▼ 20 10 16,120
13:13:01 9,470 ▼ 50 10 16,110
13:06:57 9,490 ▼ 30 20 16,100
13:05:06 9,500 ▼ 20 1 16,080
13:04:02 9,460 ▼ 60 5 16,079
13:03:53 9,460 ▼ 60 20 16,074
13:03:48 9,460 ▼ 60 50 16,054
13:03:43 9,460 ▼ 60 100 16,004
13:03:37 9,460 ▼ 60 30 15,904
12:53:33 9,510 ▼ 10 1 15,874
12:52:42 9,510 ▼ 10 10 15,873
12:52:30 9,400 ▼ 120 13 15,863
12:52:30 9,410 ▼ 110 51 15,850
12:52:30 9,430 ▼ 90 1 15,798
12:52:30 9,420 ▼ 100 1 15,799
12:52:30 9,460 ▼ 60 1 15,795
12:52:30 9,440 ▼ 80 2 15,797
12:52:30 9,470 ▼ 50 1 15,794
12:52:26 9,500 ▼ 20 158 15,793
12:48:13 9,510 ▼ 10 47 15,635
12:43:01 9,510 ▼ 10 73 15,588
12:41:31 9,500 ▼ 20 10 15,515
12:41:09 9,500 ▼ 20 25 15,505
12:40:16 9,500 ▼ 20 2 15,480
12:34:40 9,500 ▼ 20 1 15,478
12:27:35 9,500 ▼ 20 3 15,477
12:26:10 9,470 ▼ 50 14 15,474
12:23:09 9,470 ▼ 50 800 15,460
12:20:11 9,470 ▼ 50 530 14,660
12:20:08 9,470 ▼ 50 2 14,130
12:15:40 9,470 ▼ 50 1 14,128
12:12:45 9,450 ▼ 70 227 14,127
12:09:41 9,450 ▼ 70 100 13,900
12:08:53 9,450 ▼ 70 1 13,800
12:04:41 9,440 ▼ 80 64 13,799
11:58:47 9,440 ▼ 80 1 13,735
11:44:35 9,450 ▼ 70 1 13,734
11:42:59 9,450 ▼ 70 18 13,733
11:42:59 9,440 ▼ 80 2 13,715
11:36:38 9,440 ▼ 80 27 13,713
11:31:24 9,390 ▼ 130 200 13,686
11:26:58 9,390 ▼ 130 115 13,486
11:25:53 9,390 ▼ 130 10 13,371
11:25:51 9,390 ▼ 130 3 13,361
11:25:38 9,400 ▼ 120 278 12,418
11:25:38 9,390 ▼ 130 940 13,358
11:25:38 9,410 ▼ 110 21 12,140
11:22:09 9,450 ▼ 70 1 12,119
11:06:48 9,450 ▼ 70 10 12,118
11:03:56 9,450 ▼ 70 2 12,108
10:55:17 9,390 ▼ 130 10 12,106
10:52:19 9,390 ▼ 130 10 12,096
10:51:16 9,370 ▼ 150 91 12,086
10:51:16 9,380 ▼ 140 252 11,995
10:51:16 9,390 ▼ 130 498 11,743
10:51:16 9,400 ▼ 120 159 11,245
10:50:27 9,400 ▼ 120 430 11,086
10:50:27 9,420 ▼ 100 21 10,135
10:50:27 9,410 ▼ 110 521 10,656
10:50:27 9,430 ▼ 90 12 10,114
10:49:31 9,470 ▼ 50 1 10,102
10:45:14 9,420 ▼ 100 10 10,101
10:34:33 9,420 ▼ 100 60 10,091
10:31:06 9,410 ▼ 110 193 10,031
10:30:34 9,410 ▼ 110 389 9,838
10:30:34 9,420 ▼ 100 111 9,449
10:25:55 9,420 ▼ 100 109 9,338
10:25:50 9,420 ▼ 100 120 9,229
10:24:59 9,420 ▼ 100 1 9,109
10:21:28 9,500 ▼ 20 119 9,108
10:21:28 9,490 ▼ 30 30 8,989
10:21:23 9,400 ▼ 120 29 8,959
10:21:23 9,400 ▼ 120 231 8,930
10:21:23 9,400 ▼ 120 1,785 8,699
10:21:23 9,410 ▼ 110 577 6,914
10:21:23 9,420 ▼ 100 544 6,337
10:21:23 9,430 ▼ 90 415 5,793
10:21:23 9,440 ▼ 80 200 5,378
10:21:23 9,450 ▼ 70 217 5,178
10:19:06 9,450 ▼ 70 31 4,961
10:09:59 9,450 ▼ 70 7 4,930
10:09:57 9,450 ▼ 70 20 4,923
10:09:18 9,450 ▼ 70 10 4,903
10:08:24 9,450 ▼ 70 10 4,893
10:06:41 9,450 ▼ 70 8 4,883
10:06:30 9,450 ▼ 70 11 4,875
10:06:30 9,450 ▼ 70 54 4,864
10:06:21 9,450 ▼ 70 82 4,810
10:05:09 9,480 ▼ 40 10 4,728
10:05:09 9,480 ▼ 40 6 4,718
10:05:09 9,480 ▼ 40 40 4,712
10:05:09 9,490 ▼ 30 24 4,672
10:03:54 9,500 ▼ 20 4 4,648
10:03:44 9,500 ▼ 20 20 4,644
10:02:24 9,500 ▼ 20 12 4,624
10:01:47 9,430 ▼ 90 15 4,612
09:56:51 9,500 ▼ 20 19 4,597
09:56:51 9,470 ▼ 50 1 4,578
09:56:51 9,470 ▼ 50 79 4,577
09:56:36 9,470 ▼ 50 1 4,498
09:56:29 9,470 ▼ 50 1 4,497
09:56:20 9,470 ▼ 50 1 4,496
09:56:14 9,470 ▼ 50 1 4,495
09:56:07 9,470 ▼ 50 1 4,494
09:56:01 9,470 ▼ 50 1 4,493
09:55:21 9,500 ▼ 20 7 4,492
09:55:17 9,500 ▼ 20 17 4,485
09:55:09 9,500 ▼ 20 87 4,468
09:55:09 9,490 ▼ 30 2 4,381
09:54:11 9,500 ▼ 20 2 4,379
09:54:11 9,490 ▼ 30 5 4,377
09:51:05 9,500 ▼ 20 1 4,372
09:50:40 9,450 ▼ 70 35 4,371
09:50:27 9,450 ▼ 70 180 4,336
09:50:04 9,450 ▼ 70 86 4,156
09:49:53 9,450 ▼ 70 88 4,070
09:49:37 9,430 ▼ 90 105 3,982
09:49:24 9,430 ▼ 90 795 3,877
09:47:32 9,450 ▼ 70 300 3,082
09:47:00 9,430 ▼ 90 14 2,782
09:46:38 9,430 ▼ 90 1 2,768
09:46:07 9,450 ▼ 70 20 2,767
09:46:00 9,450 ▼ 70 5 2,747
09:45:06 9,450 ▼ 70 100 2,742
09:43:54 9,450 ▼ 70 21 2,642
09:43:30 9,450 ▼ 70 45 2,621
09:42:00 9,480 ▼ 40 265 2,576
09:39:38 9,520  0 1 2,311
09:38:31 9,480 ▼ 40 136 2,310
09:33:59 9,520  0 10 2,174
09:33:53 9,500 ▼ 20 52 2,115
09:33:53 9,480 ▼ 40 49 2,164
09:33:53 9,510 ▼ 10 6 2,063
09:33:31 9,530 ▲ 10 10 2,057
09:32:58 9,510 ▼ 10 5 2,047
09:26:44 9,570 ▲ 50 3 2,042
09:26:44 9,520  0 10 2,039
09:26:19 9,520  0 169 2,029
09:21:03 9,570 ▲ 50 2 1,860
09:21:03 9,530 ▲ 10 16 1,858
09:20:40 9,540 ▲ 20 55 1,640
09:20:40 9,530 ▲ 10 202 1,842
09:20:40 9,560 ▲ 40 7 1,585
09:20:35 9,560 ▲ 40 10 1,578
09:20:16 9,580 ▲ 60 30 1,568
09:20:14 9,580 ▲ 60 1 1,538
09:20:03 9,580 ▲ 60 1 1,537
09:16:06 9,590 ▲ 70 20 1,536
09:14:11 9,590 ▲ 70 2 1,516
09:14:11 9,580 ▲ 60 8 1,514
09:13:56 9,560 ▲ 40 483 1,506
09:11:44 9,590 ▲ 70 100 1,023
09:10:10 9,590 ▲ 70 1 923
09:10:09 9,580 ▲ 60 1 922
09:10:05 9,580 ▲ 60 1 921
09:10:04 9,580 ▲ 60 1 920
09:10:03 9,580 ▲ 60 1 919
09:10:02 9,580 ▲ 60 1 918
09:10:02 9,580 ▲ 60 1 917
09:10:01 9,580 ▲ 60 1 916
09:07:45 9,580 ▲ 60 5 915
09:07:29 9,580 ▲ 60 10 910
09:07:27 9,580 ▲ 60 52 900
09:06:45 9,580 ▲ 60 75 848
09:04:44 9,580 ▲ 60 13 773
09:04:43 9,580 ▲ 60 3 760
09:04:43 9,580 ▲ 60 25 757
09:04:43 9,580 ▲ 60 18 732
09:04:29 9,580 ▲ 60 1 714
09:04:28 9,580 ▲ 60 1 713
09:04:27 9,580 ▲ 60 1 712
09:04:26 9,580 ▲ 60 1 711
09:04:26 9,580 ▲ 60 1 710
09:04:25 9,580 ▲ 60 1 709
09:04:24 9,580 ▲ 60 1 708
09:04:23 9,580 ▲ 60 1 707
09:03:29 9,580 ▲ 60 33 706
09:03:29 9,580 ▲ 60 54 673
09:01:59 9,590 ▲ 70 200 619
09:00:49 9,590 ▲ 70 12 419
09:00:35 9,540 ▲ 20 45 407
09:00:30 9,540 ▲ 20 362 362

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
04.26 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,207.84 ▲ 10.99 0.50%
코스닥 635.11 ▲ 2.54 0.40%
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.