유유제약1우
(000225)
코스피
의약품
액면가 1,000원
  04.18 15:59

7,690 (8,000)   [시가/고가/저가] 8,150 / 8,150 / 7,590 
전일비/등락률 ▼ 310 (-3.88%) 매도호가/호가잔량 7,690 / 18
거래량/전일동시간대비 17,356 /▼ 13,709 매수호가/호가잔량 7,680 / 11
상한가/하한가 10,400 / 5,600 총매도/총매수잔량 576 / 1,083

매도잔량 호가 매수잔량
20 7,880 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
50 7,860
1 7,820
50 7,790
155 7,750
56 7,740
124 7,720
2 7,710
100 7,700
18 7,690
 
7,680 11
7,670 40
7,630 10
7,620 11
7,610 50
7,600 115
7,580 808
7,570 5
7,560 28
7,550 5
 
총매도잔량 순매수잔량 총매수잔량
576 507 1,083
시간외잔량 시간외잔량
0 181
 
유유제약1우 000225
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,213.77 (-32.12)    FUTURE 286.50 (-5.05)   Basis: 0.68
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:33 7,690 ▼ 310 20 17,356
15:58:37 7,690 ▼ 310 20 17,336
15:55:50 7,690 ▼ 310 10 17,316
15:45:02 7,690 ▼ 310 20 17,306
15:30:02 7,690 ▼ 310 239 17,286
15:19:48 7,670 ▼ 330 1 17,047
15:19:48 7,670 ▼ 330 10 17,046
15:17:03 7,640 ▼ 360 2 17,036
15:16:40 7,590 ▼ 410 11 17,034
15:15:59 7,590 ▼ 410 1 17,023
15:15:16 7,590 ▼ 410 304 17,022
15:14:10 7,590 ▼ 410 6 16,718
15:12:32 7,600 ▼ 400 150 16,712
15:11:03 7,600 ▼ 400 74 16,562
15:11:03 7,610 ▼ 390 107 16,488
15:11:03 7,620 ▼ 380 19 16,381
15:10:26 7,620 ▼ 380 125 16,362
15:10:26 7,630 ▼ 370 75 16,237
15:09:48 7,640 ▼ 360 6 16,162
15:09:45 7,640 ▼ 360 49 16,156
15:09:45 7,650 ▼ 350 10 16,107
15:09:21 7,660 ▼ 340 10 16,097
15:08:38 7,660 ▼ 340 24 16,087
15:08:09 7,660 ▼ 340 14 16,063
15:08:09 7,670 ▼ 330 3 16,049
15:07:23 7,680 ▼ 320 10 16,046
15:05:15 7,680 ▼ 320 30 16,036
15:04:32 7,680 ▼ 320 1 16,006
15:00:24 7,650 ▼ 350 9 16,005
15:00:16 7,650 ▼ 350 11 15,996
15:00:10 7,650 ▼ 350 9 15,985
14:59:58 7,650 ▼ 350 5 15,976
14:59:17 7,650 ▼ 350 10 15,971
14:58:59 7,650 ▼ 350 20 15,961
14:58:23 7,650 ▼ 350 26 15,941
14:52:34 7,690 ▼ 310 1 15,915
14:51:15 7,650 ▼ 350 30 15,914
14:51:15 7,660 ▼ 340 29 15,884
14:51:15 7,670 ▼ 330 14 15,855
14:50:25 7,670 ▼ 330 18 15,841
14:50:06 7,680 ▼ 320 1 15,823
14:50:02 7,680 ▼ 320 1 15,822
14:50:01 7,680 ▼ 320 10 15,821
14:49:33 7,680 ▼ 320 20 15,811
14:48:40 7,690 ▼ 310 1 15,791
14:48:18 7,680 ▼ 320 100 15,790
14:47:23 7,680 ▼ 320 1 15,690
14:44:32 7,710 ▼ 290 20 15,649
14:44:32 7,720 ▼ 280 40 15,689
14:44:32 7,700 ▼ 300 10 15,629
14:39:48 7,690 ▼ 310 40 15,619
14:36:55 7,690 ▼ 310 50 15,579
14:36:42 7,700 ▼ 300 1 15,529
14:36:22 7,690 ▼ 310 13 15,528
14:35:32 7,690 ▼ 310 100 15,515
14:34:01 7,690 ▼ 310 19 15,415
14:33:07 7,690 ▼ 310 38 15,396
14:15:30 7,720 ▼ 280 1 15,358
14:13:06 7,680 ▼ 320 49 15,357
14:12:36 7,680 ▼ 320 71 15,308
14:06:56 7,690 ▼ 310 102 15,237
14:06:29 7,690 ▼ 310 58 15,135
14:05:56 7,690 ▼ 310 88 15,077
14:05:56 7,700 ▼ 300 12 14,989
14:05:38 7,690 ▼ 310 199 14,977
14:05:38 7,700 ▼ 300 120 14,778
14:05:38 7,710 ▼ 290 58 14,658
14:05:36 7,720 ▼ 280 123 14,600
14:05:32 7,720 ▼ 280 428 14,477
14:05:32 7,730 ▼ 270 72 14,049
14:04:24 7,790 ▼ 210 1 13,977
13:47:39 7,730 ▼ 270 21 13,976
13:45:38 7,730 ▼ 270 1 13,955
13:45:05 7,730 ▼ 270 28 13,954
13:43:52 7,790 ▼ 210 1 13,926
13:43:23 7,730 ▼ 270 10 13,876
13:43:23 7,720 ▼ 280 49 13,925
13:43:23 7,740 ▼ 260 1 13,866
13:41:28 7,780 ▼ 220 1 13,865
13:39:11 7,710 ▼ 290 77 13,864
13:39:11 7,720 ▼ 280 100 13,787
13:39:11 7,730 ▼ 270 23 13,687
13:38:17 7,730 ▼ 270 55 13,664
13:37:30 7,730 ▼ 270 337 13,609
13:37:30 7,750 ▼ 250 15 13,235
13:37:30 7,740 ▼ 260 37 13,272
13:37:30 7,770 ▼ 230 9 13,220
13:37:30 7,780 ▼ 220 2 13,211
13:34:02 7,770 ▼ 230 100 13,209
13:33:15 7,790 ▼ 210 82 13,109
13:32:55 7,800 ▼ 200 6 13,027
13:31:43 7,800 ▼ 200 967 13,021
13:30:25 7,800 ▼ 200 1 12,054
13:29:17 7,800 ▼ 200 407 12,053
13:29:17 7,810 ▼ 190 120 11,646
13:27:03 7,830 ▼ 170 2 11,526
13:25:42 7,830 ▼ 170 20 11,524
13:25:13 7,830 ▼ 170 8 11,504
13:16:08 7,850 ▼ 150 1 11,496
13:16:08 7,840 ▼ 160 19 11,495
13:15:54 7,840 ▼ 160 10 11,476
13:09:18 7,840 ▼ 160 1 11,466
13:06:55 7,810 ▼ 190 43 11,465
13:06:13 7,800 ▼ 200 17 11,422
13:06:13 7,810 ▼ 190 7 11,405
13:05:10 7,800 ▼ 200 2 11,398
13:05:02 7,800 ▼ 200 3 11,396
13:04:57 7,800 ▼ 200 5 11,393
13:04:50 7,800 ▼ 200 40 11,388
13:04:50 7,810 ▼ 190 336 9,913
13:04:50 7,800 ▼ 200 1,435 11,348
13:04:50 7,820 ▼ 180 112 9,577
13:04:50 7,830 ▼ 170 72 9,465
13:04:50 7,840 ▼ 160 45 9,393
13:04:47 7,840 ▼ 160 5 9,348
12:59:37 7,850 ▼ 150 13 9,343
12:58:06 7,840 ▼ 160 1 9,330
12:57:22 7,850 ▼ 150 7 9,329
12:56:48 7,850 ▼ 150 15 9,322
12:55:18 7,840 ▼ 160 81 9,307
12:54:27 7,850 ▼ 150 9 9,226
12:54:12 7,850 ▼ 150 17 9,217
12:53:27 7,850 ▼ 150 114 9,200
12:53:27 7,860 ▼ 140 45 9,086
12:53:27 7,870 ▼ 130 2 9,041
12:50:34 7,900 ▼ 100 3 9,039
12:49:08 7,900 ▼ 100 1 9,036
12:46:12 7,850 ▼ 150 16 9,035
12:46:12 7,860 ▼ 140 4 9,019
12:41:47 7,910 ▼ 90 1 9,015
12:39:03 7,910 ▼ 90 10 9,014
12:16:25 7,910 ▼ 90 12 9,004
12:05:58 7,910 ▼ 90 6 8,992
12:05:58 7,900 ▼ 100 3 8,986
11:49:18 7,920 ▼ 80 1 8,983
11:45:31 7,910 ▼ 90 1 8,982
11:44:45 7,850 ▼ 150 1 8,981
11:43:02 7,920 ▼ 80 1 8,980
11:37:58 7,940 ▼ 60 1 8,979
11:36:54 7,930 ▼ 70 36 8,978
11:36:39 7,930 ▼ 70 50 8,942
11:36:07 7,930 ▼ 70 14 8,892
11:31:41 7,930 ▼ 70 1 8,878
11:31:34 7,880 ▼ 120 1 8,877
11:31:20 7,840 ▼ 160 5 8,876
11:30:08 7,820 ▼ 180 106 8,871
11:30:08 7,830 ▼ 170 94 8,765
11:30:06 7,830 ▼ 170 85 8,671
11:30:06 7,840 ▼ 160 16 8,586
11:30:06 7,860 ▼ 140 38 8,556
11:30:06 7,850 ▼ 150 14 8,570
11:30:06 7,870 ▼ 130 47 8,518
11:30:05 7,860 ▼ 140 17 8,471
11:30:05 7,870 ▼ 130 86 8,454
11:30:05 7,880 ▼ 120 97 8,368
11:30:02 7,880 ▼ 120 183 8,271
11:30:02 7,890 ▼ 110 17 8,088
11:14:43 7,950 ▼ 50 1 8,071
11:11:39 7,950 ▼ 50 12 8,070
11:11:18 7,950 ▼ 50 3 8,058
11:10:57 7,950 ▼ 50 4 8,055
11:08:54 7,950 ▼ 50 1 8,051
11:06:56 7,880 ▼ 120 200 8,050
11:06:24 7,880 ▼ 120 293 7,850
11:06:24 7,890 ▼ 110 7 7,557
11:05:19 7,890 ▼ 110 295 7,550
11:05:19 7,900 ▼ 100 5 7,255
10:53:27 7,960 ▼ 40 1 7,250
10:52:15 7,880 ▼ 120 101 7,249
10:52:15 7,890 ▼ 110 60 7,148
10:52:15 7,900 ▼ 100 4 7,088
10:21:16 7,980 ▼ 20 1 7,084
10:21:09 7,880 ▼ 120 459 7,083
10:21:09 7,890 ▼ 110 196 6,624
10:21:09 7,900 ▼ 100 235 6,428
10:21:09 7,910 ▼ 90 10 6,193
10:21:09 7,920 ▼ 80 100 6,183
10:20:02 7,970 ▼ 30 91 6,077
10:20:02 7,980 ▼ 20 6 6,083
10:12:55 7,960 ▼ 40 20 5,986
10:12:37 7,960 ▼ 40 20 5,966
09:54:49 7,980 ▼ 20 3 5,946
09:52:03 7,980 ▼ 20 1 5,943
09:50:49 7,900 ▼ 100 115 5,942
09:47:24 7,910 ▼ 90 7 5,823
09:47:24 7,900 ▼ 100 4 5,827
09:43:33 7,900 ▼ 100 18 5,816
09:41:23 7,900 ▼ 100 16 5,798
09:40:12 7,900 ▼ 100 50 5,782
09:39:56 7,900 ▼ 100 2 5,732
09:39:39 7,900 ▼ 100 26 5,730
09:38:25 7,900 ▼ 100 57 5,704
09:38:10 7,900 ▼ 100 304 5,647
09:38:10 7,910 ▼ 90 92 5,343
09:38:10 7,920 ▼ 80 50 5,251
09:37:38 7,970 ▼ 30 10 5,201
09:23:26 7,990 ▼ 10 9 5,191
09:23:26 7,910 ▼ 90 8 5,182
09:23:20 7,910 ▼ 90 1 5,174
09:22:55 7,910 ▼ 90 50 5,173
09:22:29 7,910 ▼ 90 50 5,123
09:22:12 7,900 ▼ 100 200 5,073
09:21:51 7,910 ▼ 90 17 4,873
09:21:00 7,900 ▼ 100 121 4,856
09:19:29 7,910 ▼ 90 3 4,735
09:18:42 7,910 ▼ 90 19 4,732
09:17:43 7,910 ▼ 90 18 4,713
09:17:24 7,910 ▼ 90 38 4,695
09:17:19 7,910 ▼ 90 4 4,657
09:17:17 7,910 ▼ 90 200 4,653
09:16:23 7,910 ▼ 90 50 4,453
09:16:16 7,910 ▼ 90 30 4,403
09:16:16 7,910 ▼ 90 50 4,373
09:15:55 7,910 ▼ 90 100 4,323
09:15:36 7,910 ▼ 90 1,000 4,223
09:15:13 7,910 ▼ 90 100 3,223
09:14:08 7,910 ▼ 90 1 3,123
09:13:45 7,910 ▼ 90 391 3,122
09:13:43 7,910 ▼ 90 20 2,731
09:13:38 7,910 ▼ 90 10 2,711
09:13:37 7,910 ▼ 90 15 2,701
09:13:23 7,910 ▼ 90 740 2,686
09:13:23 7,900 ▼ 100 30 1,946
09:13:22 7,910 ▼ 90 15 1,916
09:12:34 7,910 ▼ 90 1,110 1,901
09:12:31 7,910 ▼ 90 5 791
09:12:26 7,910 ▼ 90 5 786
09:12:07 7,910 ▼ 90 1 781
09:12:06 7,920 ▼ 80 24 660
09:12:06 7,910 ▼ 90 120 780
09:12:06 7,930 ▼ 70 11 636
09:12:01 7,950 ▼ 50 65 625
09:12:01 7,960 ▼ 40 14 560
09:11:54 8,000  0 30 546
09:08:37 8,000  0 5 516
09:06:33 8,000  0 20 511
09:06:31 8,000  0 168 491
09:06:22 8,010 ▲ 10 66 323
09:05:11 8,080 ▲ 80 2 257
09:03:10 8,100 ▲ 100 20 255
09:00:32 8,100 ▲ 100 10 235
09:00:10 8,150 ▲ 150 225 225

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,213.77 ▼ 32.12 -1.43%
코스닥 753.52 ▼ 13.37 -1.74%
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.