유유제약
(000220)
코스피
의약품
액면가 1,000원
  12.14 15:59

11,150 (11,450)   [시가/고가/저가] 11,500 / 11,500 / 11,050 
전일비/등락률 ▼ 300 (-2.62%) 매도호가/호가잔량 11,150 / 16
거래량/전일동시간대비 39,899 /▼ 15,207 매수호가/호가잔량 11,100 / 1,120
상한가/하한가 14,850 / 8,050 총매도/총매수잔량 6,173 / 8,537

매도잔량 호가 매수잔량
310 11,600 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
70 11,550
333 11,500
2,752 11,450
125 11,400
197 11,350
148 11,300
1,074 11,250
1,148 11,200
16 11,150
 
11,100 1,120
11,050 2,057
11,000 1,175
10,950 1,138
10,900 1,416
10,850 1,007
10,800 403
10,750 185
10,700 11
10,650 25
 
총매도잔량 순매수잔량 총매수잔량
6,173 2,364 8,537
시간외잔량 시간외잔량
0 0
 
유유제약 000220
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,069.38 (-26.17)    FUTURE 262.70 (-5.10)   Basis: -2.85
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:19 11,150 ▼ 300 756 39,899
15:18:22 11,150 ▼ 300 50 39,143
15:17:56 11,150 ▼ 300 10 39,093
15:14:39 11,150 ▼ 300 1 39,083
15:14:22 11,150 ▼ 300 1 39,082
15:13:42 11,100 ▼ 350 700 39,081
15:09:59 11,150 ▼ 300 100 38,381
15:03:07 11,150 ▼ 300 7 38,281
15:02:04 11,150 ▼ 300 10 38,274
14:59:31 11,150 ▼ 300 4 38,264
14:58:47 11,150 ▼ 300 3 38,260
14:58:17 11,150 ▼ 300 100 38,257
14:58:02 11,150 ▼ 300 100 38,157
14:55:30 11,150 ▼ 300 1 38,057
14:52:43 11,150 ▼ 300 1 38,056
14:50:58 11,150 ▼ 300 2 38,055
14:45:24 11,150 ▼ 300 50 38,053
14:44:07 11,150 ▼ 300 1 38,003
14:39:14 11,100 ▼ 350 51 38,001
14:39:14 11,150 ▼ 300 1 38,002
14:38:22 11,100 ▼ 350 38 37,950
14:35:51 11,100 ▼ 350 12 37,912
14:35:51 11,100 ▼ 350 1 37,900
14:35:07 11,100 ▼ 350 22 37,899
14:35:07 11,100 ▼ 350 29 37,877
14:34:29 11,100 ▼ 350 51 37,848
14:33:51 11,100 ▼ 350 56 37,797
14:33:03 11,100 ▼ 350 56 37,741
14:32:25 11,150 ▼ 300 1 37,685
14:32:25 11,100 ▼ 350 74 37,684
14:31:26 11,100 ▼ 350 2 37,610
14:28:25 11,100 ▼ 350 1 37,608
14:27:03 11,100 ▼ 350 108 37,607
14:26:55 11,050 ▼ 400 100 37,499
14:26:37 11,100 ▼ 350 2 37,399
14:26:31 11,100 ▼ 350 300 37,397
14:24:29 11,100 ▼ 350 1 37,097
14:23:53 11,100 ▼ 350 2 37,096
14:23:16 11,100 ▼ 350 10 37,094
14:21:24 11,100 ▼ 350 2 37,084
14:21:08 11,100 ▼ 350 2 37,082
14:20:30 11,050 ▼ 400 100 37,080
14:18:11 11,100 ▼ 350 2 36,980
14:17:09 11,100 ▼ 350 2 36,978
14:17:06 11,050 ▼ 400 1 36,976
14:15:04 11,100 ▼ 350 2 36,975
14:15:04 11,050 ▼ 400 94 36,973
14:14:57 11,050 ▼ 400 1,791 36,879
14:14:39 11,100 ▼ 350 11 35,088
14:14:36 11,100 ▼ 350 1 35,077
14:14:36 11,100 ▼ 350 200 35,076
14:13:46 11,050 ▼ 400 61 34,876
14:13:32 11,050 ▼ 400 1,500 34,815
14:12:09 11,100 ▼ 350 1 33,315
14:11:21 11,100 ▼ 350 10 33,314
14:11:02 11,100 ▼ 350 6 33,304
14:10:23 11,100 ▼ 350 1 33,298
14:09:35 11,100 ▼ 350 92 33,297
14:09:22 11,100 ▼ 350 34 33,205
14:09:12 11,100 ▼ 350 226 33,171
14:09:12 11,100 ▼ 350 100 32,945
14:09:11 11,100 ▼ 350 176 32,845
14:09:10 11,100 ▼ 350 65 32,669
14:07:57 11,100 ▼ 350 10 32,604
14:07:45 11,100 ▼ 350 4 32,594
14:07:36 11,100 ▼ 350 3 32,590
14:07:29 11,100 ▼ 350 3 32,587
14:07:10 11,100 ▼ 350 390 32,584
14:06:19 11,150 ▼ 300 10 32,194
14:05:09 11,100 ▼ 350 27 32,184
14:05:01 11,100 ▼ 350 13 32,157
14:04:47 11,100 ▼ 350 13 32,144
14:04:38 11,100 ▼ 350 89 32,131
14:03:55 11,100 ▼ 350 12 32,042
14:03:46 11,100 ▼ 350 16 32,030
14:03:36 11,100 ▼ 350 5 32,014
14:02:42 11,100 ▼ 350 4 32,009
14:02:03 11,100 ▼ 350 10 32,005
14:01:49 11,100 ▼ 350 41 31,995
14:01:41 11,100 ▼ 350 44 31,954
14:01:27 11,100 ▼ 350 82 31,910
14:01:17 11,100 ▼ 350 26 31,828
14:01:04 11,100 ▼ 350 42 31,802
14:00:58 11,100 ▼ 350 30 31,760
14:00:46 11,100 ▼ 350 1 31,730
14:00:36 11,100 ▼ 350 4 31,729
14:00:27 11,100 ▼ 350 1 31,725
14:00:17 11,100 ▼ 350 1 31,724
14:00:01 11,100 ▼ 350 14 31,723
13:59:48 11,100 ▼ 350 45 31,709
13:59:17 11,100 ▼ 350 24 31,664
13:59:07 11,100 ▼ 350 1,110 31,640
13:58:00 11,150 ▼ 300 2 30,530
13:56:23 11,100 ▼ 350 52 30,528
13:54:02 11,100 ▼ 350 10 30,476
13:53:02 11,150 ▼ 300 10 30,466
13:51:39 11,150 ▼ 300 2 30,456
13:51:02 11,100 ▼ 350 30 30,454
13:51:02 11,150 ▼ 300 169 30,424
13:34:56 11,200 ▼ 250 2 30,255
13:32:17 11,200 ▼ 250 2 30,253
13:29:17 11,200 ▼ 250 2 30,251
13:27:52 11,200 ▼ 250 2 30,249
13:19:48 11,150 ▼ 300 97 30,247
13:12:33 11,100 ▼ 350 908 30,150
13:12:33 11,150 ▼ 300 92 29,242
13:03:36 11,200 ▼ 250 1 29,150
12:56:56 11,200 ▼ 250 71 29,149
12:55:15 11,200 ▼ 250 156 29,078
12:52:01 11,200 ▼ 250 1 28,922
12:51:51 11,200 ▼ 250 32 28,921
12:42:12 11,200 ▼ 250 1 28,889
12:37:50 11,200 ▼ 250 1 28,888
12:36:39 11,150 ▼ 300 30 28,887
12:31:47 11,150 ▼ 300 244 28,857
12:31:29 11,150 ▼ 300 5 28,613
12:31:02 11,150 ▼ 300 120 28,608
12:28:43 11,200 ▼ 250 11 28,488
12:27:24 11,200 ▼ 250 1 28,477
12:25:26 11,200 ▼ 250 1 28,476
12:17:57 11,150 ▼ 300 3 28,475
12:16:06 11,150 ▼ 300 355 28,472
12:15:14 11,150 ▼ 300 1 28,117
12:08:04 11,150 ▼ 300 2 28,116
12:01:00 11,150 ▼ 300 1 28,114
12:00:47 11,150 ▼ 300 1 28,113
11:57:30 11,100 ▼ 350 1 28,112
11:57:20 11,100 ▼ 350 34 28,111
11:57:01 11,100 ▼ 350 8 28,077
11:56:49 11,100 ▼ 350 1 28,069
11:55:50 11,100 ▼ 350 1 28,068
11:55:14 11,100 ▼ 350 15 28,067
11:54:58 11,100 ▼ 350 49 28,052
11:49:22 11,150 ▼ 300 2 28,003
11:48:46 11,100 ▼ 350 56 28,001
11:48:34 11,100 ▼ 350 11 27,945
11:45:14 11,100 ▼ 350 1 27,934
11:45:01 11,100 ▼ 350 8 27,933
11:44:35 11,100 ▼ 350 154 27,925
11:34:03 11,100 ▼ 350 1,215 27,771
11:32:05 11,100 ▼ 350 1,291 26,556
11:32:05 11,150 ▼ 300 163 25,265
11:32:04 11,150 ▼ 300 2 25,102
11:31:54 11,150 ▼ 300 2 25,100
11:31:23 11,150 ▼ 300 18 25,098
11:31:16 11,150 ▼ 300 17 25,080
11:31:05 11,150 ▼ 300 5 25,063
11:30:58 11,150 ▼ 300 25 25,058
11:30:42 11,150 ▼ 300 2 25,033
11:24:02 11,150 ▼ 300 150 25,031
11:22:51 11,150 ▼ 300 4 24,881
11:20:02 11,200 ▼ 250 1 24,877
11:16:28 11,200 ▼ 250 1 24,876
11:13:49 11,200 ▼ 250 1 24,875
11:12:16 11,150 ▼ 300 129 24,874
11:12:15 11,150 ▼ 300 76 24,745
11:12:08 11,150 ▼ 300 33 24,669
11:11:55 11,150 ▼ 300 17 24,636
11:08:06 11,150 ▼ 300 1 24,619
11:07:56 11,150 ▼ 300 14 24,618
11:07:44 11,150 ▼ 300 29 24,604
11:07:30 11,150 ▼ 300 47 24,575
11:07:16 11,150 ▼ 300 20 24,528
11:06:42 11,150 ▼ 300 138 24,508
11:05:56 11,150 ▼ 300 14 24,370
11:05:44 11,150 ▼ 300 37 24,356
11:05:35 11,150 ▼ 300 75 24,319
11:05:24 11,150 ▼ 300 16 24,244
11:04:14 11,150 ▼ 300 20 24,228
11:04:06 11,150 ▼ 300 1 24,208
11:03:56 11,150 ▼ 300 13 24,207
11:03:49 11,150 ▼ 300 8 24,194
11:02:50 11,150 ▼ 300 724 24,186
10:59:30 11,150 ▼ 300 1 23,462
10:57:07 11,150 ▼ 300 1 23,461
10:56:10 11,100 ▼ 350 541 23,460
10:55:13 11,100 ▼ 350 64 22,919
10:54:49 11,100 ▼ 350 55 22,855
10:54:49 11,100 ▼ 350 5 22,800
10:54:16 11,100 ▼ 350 1 22,795
10:53:26 11,050 ▼ 400 1 22,794
10:51:59 11,100 ▼ 350 476 22,793
10:50:48 11,100 ▼ 350 520 22,317
10:50:38 11,150 ▼ 300 1 21,797
10:47:19 11,100 ▼ 350 2 21,796
10:47:10 11,100 ▼ 350 40 21,794
10:47:00 11,100 ▼ 350 55 21,754
10:46:02 11,100 ▼ 350 90 21,699
10:46:02 11,100 ▼ 350 50 21,609
10:44:38 11,100 ▼ 350 210 21,559
10:43:17 11,150 ▼ 300 1 21,349
10:41:36 11,100 ▼ 350 21 21,348
10:41:00 11,100 ▼ 350 2 21,327
10:40:47 11,100 ▼ 350 20 21,325
10:40:03 11,100 ▼ 350 4 21,305
10:40:03 11,100 ▼ 350 500 21,301
10:39:52 11,100 ▼ 350 1,000 20,801
10:39:49 11,100 ▼ 350 2 19,801
10:38:07 11,100 ▼ 350 1 19,799
10:36:53 11,100 ▼ 350 50 19,798
10:35:06 11,050 ▼ 400 1 19,748
10:34:59 11,050 ▼ 400 12 19,747
10:32:42 11,100 ▼ 350 1 19,735
10:32:05 11,100 ▼ 350 1 19,734
10:30:33 11,100 ▼ 350 1 19,733
10:30:22 11,050 ▼ 400 100 19,732
10:29:52 11,050 ▼ 400 20 19,632
10:28:20 11,100 ▼ 350 62 19,612
10:28:18 11,100 ▼ 350 38 19,550
10:27:55 11,100 ▼ 350 200 19,512
10:27:18 11,100 ▼ 350 10 19,312
10:27:02 11,150 ▼ 300 60 19,302
10:26:38 11,150 ▼ 300 60 19,242
10:25:43 11,100 ▼ 350 199 19,182
10:25:39 11,150 ▼ 300 60 18,983
10:25:15 11,150 ▼ 300 390 18,923
10:25:06 11,100 ▼ 350 805 18,533
10:24:03 11,100 ▼ 350 181 17,728
10:22:10 11,050 ▼ 400 200 17,547
10:21:17 11,050 ▼ 400 20 17,347
10:19:53 11,050 ▼ 400 25 17,327
10:19:47 11,050 ▼ 400 25 17,302
10:19:22 11,050 ▼ 400 21 17,277
10:19:22 11,050 ▼ 400 250 17,256
10:18:49 11,050 ▼ 400 200 17,006
10:18:47 11,050 ▼ 400 5 16,806
10:18:42 11,050 ▼ 400 250 16,801
10:18:41 11,050 ▼ 400 40 16,551
10:18:31 11,050 ▼ 400 369 16,511
10:18:27 11,050 ▼ 400 227 16,142
10:18:21 11,050 ▼ 400 40 15,915
10:18:08 11,050 ▼ 400 500 15,875
10:17:20 11,050 ▼ 400 450 15,375
10:17:09 11,100 ▼ 350 100 14,925
10:16:49 11,100 ▼ 350 129 14,825
10:16:49 11,100 ▼ 350 1,000 14,696
10:16:49 11,100 ▼ 350 21 13,696
10:16:39 11,100 ▼ 350 10 13,675
10:16:29 11,100 ▼ 350 90 13,665
10:16:22 11,100 ▼ 350 107 13,575
10:15:34 11,150 ▼ 300 5 13,468
10:14:34 11,150 ▼ 300 5 13,463
10:12:35 11,100 ▼ 350 355 13,458
10:12:34 11,150 ▼ 300 100 13,103
10:05:57 11,150 ▼ 300 2 13,003
10:05:40 11,100 ▼ 350 7 13,001
10:05:17 11,150 ▼ 300 10 12,994
10:02:51 11,150 ▼ 300 5 12,984
10:02:15 11,150 ▼ 300 1 12,979
10:00:05 11,050 ▼ 400 1,382 12,978
10:00:05 11,100 ▼ 350 1,392 11,596
09:59:52 11,100 ▼ 350 1 10,204
09:59:51 11,200 ▼ 250 400 10,203
09:59:21 11,100 ▼ 350 664 9,803
09:59:21 11,150 ▼ 300 1,436 9,139
09:56:57 11,200 ▼ 250 68 7,703
09:56:27 11,250 ▼ 200 4 7,635
09:53:47 11,200 ▼ 250 61 7,631
09:53:40 11,200 ▼ 250 8 7,570
09:53:27 11,200 ▼ 250 31 7,562
09:52:00 11,200 ▼ 250 3 7,531
09:47:56 11,200 ▼ 250 5 7,528
09:47:07 11,200 ▼ 250 13 7,523
09:44:24 11,200 ▼ 250 1 7,510
09:40:31 11,200 ▼ 250 166 7,509
09:40:26 11,200 ▼ 250 1,869 7,343
09:40:21 11,200 ▼ 250 50 5,474
09:39:53 11,200 ▼ 250 1 5,424
09:39:25 11,250 ▼ 200 443 5,423
09:35:44 11,300 ▼ 150 3 4,980
09:34:51 11,250 ▼ 200 1,030 4,977
09:34:27 11,250 ▼ 200 1 3,947
09:34:17 11,300 ▼ 150 2 3,946
09:33:58 11,300 ▼ 150 130 3,944
09:33:08 11,300 ▼ 150 100 3,814
09:31:06 11,300 ▼ 150 1,000 3,714
09:30:09 11,300 ▼ 150 400 2,714
09:29:23 11,350 ▼ 100 44 2,314
09:28:20 11,350 ▼ 100 194 2,270
09:28:01 11,350 ▼ 100 18 2,076
09:26:29 11,350 ▼ 100 9 2,058
09:26:18 11,350 ▼ 100 10 2,049
09:25:05 11,350 ▼ 100 9 2,039
09:23:26 11,350 ▼ 100 5 2,030
09:21:54 11,350 ▼ 100 87 2,025
09:20:10 11,350 ▼ 100 10 1,938
09:19:58 11,350 ▼ 100 50 1,928
09:19:42 11,350 ▼ 100 500 1,878
09:17:46 11,350 ▼ 100 127 1,378
09:17:24 11,350 ▼ 100 20 1,251
09:17:12 11,350 ▼ 100 120 1,231
09:17:12 11,350 ▼ 100 154 1,111
09:16:57 11,350 ▼ 100 88 957
09:16:49 11,350 ▼ 100 23 869
09:15:18 11,400 ▼ 50 1 846
09:14:51 11,400 ▼ 50 4 845
09:14:01 11,400 ▼ 50 5 841
09:13:14 11,400 ▼ 50 1 836
09:13:14 11,400 ▼ 50 1 835
09:13:14 11,400 ▼ 50 10 834
09:12:54 11,400 ▼ 50 8 824
09:11:26 11,400 ▼ 50 10 816
09:10:28 11,350 ▼ 100 28 806
09:10:24 11,350 ▼ 100 263 778
09:08:40 11,400 ▼ 50 12 515
09:07:13 11,400 ▼ 50 70 503
09:06:54 11,400 ▼ 50 1 433
09:06:09 11,400 ▼ 50 117 432
09:06:01 11,400 ▼ 50 1 315
09:05:57 11,350 ▼ 100 1 314
09:02:42 11,350 ▼ 100 1 313
09:02:13 11,450  0 90 312
09:02:13 11,450  0 10 222
09:01:36 11,400 ▼ 50 122 212
09:01:26 11,450  0 80 90
09:00:16 11,500 ▲ 50 10 10

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.14 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,069.38 ▼ 26.17 -1.25%
코스닥 666.34 ▼ 15.44 -2.26%
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.