삼일제약
(000520)
코스피
의약품
액면가 1,000원
  02.21 15:59

19,900 (20,000)   [시가/고가/저가] 20,000 / 20,100 / 19,700 
전일비/등락률 ▼ 100 (-0.50%) 매도호가/호가잔량 19,900 / 9
거래량/전일동시간대비 51,869 /▲ 11,785 매수호가/호가잔량 19,850 / 300
상한가/하한가 26,000 / 14,000 총매도/총매수잔량 1,944 / 10,113

매도잔량 호가 매수잔량
35 20,350 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
256 20,300
139 20,250
198 20,200
486 20,150
62 20,100
60 20,050
190 20,000
509 19,950
9 19,900
 
19,850 300
19,800 420
19,750 1,391
19,700 1,871
19,650 1,046
19,600 2,682
19,550 758
19,500 1,447
19,450 10
19,400 188
 
총매도잔량 순매수잔량 총매수잔량
1,944 8,169 10,113
시간외잔량 시간외잔량
0 792
 
삼일제약 000520
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,162.84 (-32.66)    FUTURE 291.90 (-5.50)   Basis: -0.52
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 19,900 ▼ 100 3 51,869
15:30:21 19,900 ▼ 100 311 51,866
15:19:33 19,900 ▼ 100 5 51,555
15:19:32 19,900 ▼ 100 2 51,550
15:19:31 19,900 ▼ 100 130 51,548
15:19:25 19,900 ▼ 100 202 51,418
15:19:25 19,850 ▼ 150 521 51,216
15:19:04 19,850 ▼ 150 100 50,695
15:18:44 19,850 ▼ 150 10 50,595
15:18:23 19,800 ▼ 200 100 50,585
15:18:23 19,850 ▼ 150 10 50,485
15:16:46 19,850 ▼ 150 2 50,475
15:16:08 19,800 ▼ 200 49 50,473
15:15:23 19,800 ▼ 200 1 50,424
15:15:23 19,800 ▼ 200 1 50,423
15:15:23 19,800 ▼ 200 1 50,422
15:15:22 19,800 ▼ 200 1 50,421
15:15:20 19,800 ▼ 200 1 50,420
15:15:15 19,800 ▼ 200 1 50,419
15:15:00 19,800 ▼ 200 1 50,418
15:14:53 19,750 ▼ 250 1 50,417
15:14:14 19,750 ▼ 250 50 50,416
15:14:13 19,800 ▼ 200 1 50,366
15:14:13 19,800 ▼ 200 2 50,365
15:12:46 19,750 ▼ 250 16 50,363
15:12:46 19,800 ▼ 200 170 50,347
15:12:41 19,850 ▼ 150 10 50,177
15:11:51 19,850 ▼ 150 1 50,167
15:11:21 19,800 ▼ 200 71 50,166
15:11:19 19,800 ▼ 200 1 50,095
15:09:58 19,750 ▼ 250 1 50,094
15:08:02 19,900 ▼ 100 20 50,093
15:06:54 19,900 ▼ 100 227 50,073
15:06:54 19,850 ▼ 150 229 49,846
15:06:54 19,800 ▼ 200 35 49,617
15:05:33 19,800 ▼ 200 100 49,582
15:05:08 19,800 ▼ 200 10 49,482
15:05:04 19,750 ▼ 250 1 49,472
15:05:02 19,800 ▼ 200 10 49,471
15:04:30 19,800 ▼ 200 100 49,461
15:02:57 19,800 ▼ 200 100 49,361
15:01:49 19,800 ▼ 200 1 49,261
15:01:26 19,750 ▼ 250 1 49,260
15:01:19 19,750 ▼ 250 7 49,259
15:01:18 19,750 ▼ 250 235 49,252
15:01:06 19,750 ▼ 250 1 49,017
15:00:53 19,750 ▼ 250 1 49,016
15:00:52 19,750 ▼ 250 99 49,015
15:00:45 19,750 ▼ 250 2 48,916
15:00:24 19,750 ▼ 250 2 48,914
15:00:11 19,800 ▼ 200 6 48,912
14:55:54 19,800 ▼ 200 84 48,906
14:55:36 19,750 ▼ 250 1 48,822
14:55:35 19,750 ▼ 250 1 48,821
14:54:09 19,750 ▼ 250 1 48,820
14:53:39 19,750 ▼ 250 1,687 48,819
14:53:05 19,800 ▼ 200 1 47,132
14:52:58 19,750 ▼ 250 10 47,131
14:52:23 19,750 ▼ 250 1 47,121
14:52:14 19,800 ▼ 200 10 47,120
14:51:28 19,800 ▼ 200 10 47,110
14:51:19 19,800 ▼ 200 283 47,100
14:48:54 19,800 ▼ 200 1 46,817
14:47:12 19,750 ▼ 250 1 46,816
14:46:29 19,750 ▼ 250 1,000 46,815
14:44:53 19,750 ▼ 250 1 45,815
14:44:38 19,750 ▼ 250 439 45,814
14:44:38 19,800 ▼ 200 889 45,375
14:43:14 19,850 ▼ 150 2,006 44,486
14:43:14 19,850 ▼ 150 72 42,480
14:42:04 19,850 ▼ 150 50 42,408
14:41:46 19,850 ▼ 150 1 42,358
14:39:31 19,850 ▼ 150 300 42,357
14:36:53 19,850 ▼ 150 1 42,057
14:36:30 19,850 ▼ 150 364 42,056
14:35:34 19,850 ▼ 150 30 41,692
14:33:08 19,850 ▼ 150 80 41,662
14:28:35 19,850 ▼ 150 111 41,582
14:28:27 19,900 ▼ 100 5 41,471
14:26:26 19,850 ▼ 150 160 41,466
14:24:25 19,900 ▼ 100 915 41,306
14:22:29 19,900 ▼ 100 50 40,391
14:19:34 19,900 ▼ 100 300 40,341
14:14:39 19,950 ▼ 50 129 40,041
14:13:42 19,950 ▼ 50 123 39,912
14:13:42 19,900 ▼ 100 100 39,789
14:07:57 19,900 ▼ 100 4 39,689
14:07:35 19,950 ▼ 50 2 39,685
14:05:46 19,900 ▼ 100 100 39,683
14:03:48 19,900 ▼ 100 33 39,583
13:58:35 19,900 ▼ 100 100 39,550
13:58:11 19,900 ▼ 100 26 39,450
13:57:44 19,900 ▼ 100 25 39,424
13:57:11 19,900 ▼ 100 5 39,399
13:56:48 19,900 ▼ 100 25 39,394
13:53:34 19,900 ▼ 100 5 39,369
13:52:43 19,900 ▼ 100 25 39,364
13:52:02 19,950 ▼ 50 5 39,339
13:48:48 19,950 ▼ 50 587 39,334
13:48:48 19,900 ▼ 100 200 38,747
13:45:07 19,850 ▼ 150 150 38,547
13:39:56 19,950 ▼ 50 1 38,397
13:39:52 19,850 ▼ 150 100 38,396
13:39:39 19,900 ▼ 100 705 38,296
13:39:39 19,900 ▼ 100 1 37,591
13:39:18 19,850 ▼ 150 5 37,590
13:32:24 19,900 ▼ 100 300 37,585
13:31:13 19,900 ▼ 100 1 37,285
13:31:05 19,850 ▼ 150 21 37,284
13:28:32 19,850 ▼ 150 2 37,263
13:28:02 19,850 ▼ 150 245 37,261
13:27:27 19,850 ▼ 150 55 37,016
13:24:54 19,900 ▼ 100 10 36,961
13:23:53 19,900 ▼ 100 1 36,951
13:23:14 19,850 ▼ 150 350 36,950
13:22:31 19,850 ▼ 150 10 36,600
13:21:15 19,850 ▼ 150 1 36,590
13:21:15 19,850 ▼ 150 1 36,589
13:19:22 19,800 ▼ 200 100 36,588
13:18:55 19,800 ▼ 200 300 36,488
13:18:19 19,800 ▼ 200 100 36,188
13:14:43 19,850 ▼ 150 10 36,088
13:11:22 19,850 ▼ 150 100 36,078
13:09:15 19,850 ▼ 150 1 35,978
13:08:32 19,800 ▼ 200 99 35,977
13:08:09 19,850 ▼ 150 1 35,878
13:06:05 19,800 ▼ 200 200 35,877
13:00:24 19,800 ▼ 200 4 35,677
12:56:27 19,850 ▼ 150 30 35,673
12:54:37 19,850 ▼ 150 1 35,643
12:53:39 19,850 ▼ 150 10 35,642
12:49:55 19,850 ▼ 150 9 35,632
12:49:25 19,850 ▼ 150 300 35,623
12:49:25 19,850 ▼ 150 1 35,323
12:47:43 19,800 ▼ 200 36 35,322
12:44:05 19,850 ▼ 150 3 35,286
12:41:58 19,850 ▼ 150 5 35,283
12:41:46 19,850 ▼ 150 5 35,278
12:41:22 19,850 ▼ 150 2 35,273
12:37:40 19,850 ▼ 150 8 35,271
12:36:03 19,850 ▼ 150 1 35,263
12:34:55 19,850 ▼ 150 377 35,262
12:29:29 19,850 ▼ 150 5 34,885
12:28:47 19,850 ▼ 150 2 34,880
12:22:55 19,900 ▼ 100 100 34,878
12:20:54 19,900 ▼ 100 1 34,778
12:19:02 19,900 ▼ 100 1 34,777
12:16:51 19,800 ▼ 200 10 34,776
12:15:05 19,900 ▼ 100 7 34,766
12:10:06 19,900 ▼ 100 10 34,759
12:04:56 19,900 ▼ 100 1 34,749
12:04:55 19,750 ▼ 250 2 34,748
12:04:11 19,750 ▼ 250 6 34,746
12:04:10 19,900 ▼ 100 1,470 34,740
12:04:10 19,850 ▼ 150 30 33,270
12:01:24 19,850 ▼ 150 1 33,240
11:56:17 19,850 ▼ 150 299 33,239
11:55:00 19,850 ▼ 150 197 32,940
11:54:59 19,850 ▼ 150 11 32,743
11:54:59 19,850 ▼ 150 220 32,732
11:54:32 19,850 ▼ 150 41 32,512
11:53:30 19,850 ▼ 150 6 32,471
11:53:30 19,850 ▼ 150 294 32,465
11:52:10 19,850 ▼ 150 1 32,171
11:52:06 19,850 ▼ 150 105 32,170
11:50:57 19,850 ▼ 150 1 32,065
11:50:34 19,800 ▼ 200 50 32,064
11:48:50 19,800 ▼ 200 21 32,014
11:48:50 19,800 ▼ 200 182 31,993
11:47:36 19,800 ▼ 200 1 31,811
11:45:30 19,750 ▼ 250 2 31,810
11:44:22 19,750 ▼ 250 1 31,808
11:44:08 19,750 ▼ 250 1 31,807
11:43:52 19,750 ▼ 250 10 31,806
11:43:30 19,750 ▼ 250 33 31,796
11:43:20 19,750 ▼ 250 38 31,763
11:42:48 19,750 ▼ 250 15 31,725
11:41:37 19,750 ▼ 250 146 31,710
11:40:52 19,750 ▼ 250 50 31,564
11:39:03 19,750 ▼ 250 20 31,514
11:38:32 19,750 ▼ 250 108 31,494
11:34:16 19,750 ▼ 250 380 31,386
11:33:26 19,750 ▼ 250 300 31,006
11:30:56 19,750 ▼ 250 346 30,706
11:29:30 19,800 ▼ 200 4 30,360
11:28:18 19,850 ▼ 150 2 30,356
11:26:49 19,750 ▼ 250 300 30,354
11:26:40 19,750 ▼ 250 20 30,054
11:22:54 19,750 ▼ 250 1 30,034
11:22:54 19,750 ▼ 250 260 30,033
11:22:22 19,750 ▼ 250 391 29,773
11:22:15 19,750 ▼ 250 1 29,382
11:21:35 19,750 ▼ 250 5 29,381
11:18:09 19,750 ▼ 250 2 29,376
11:18:00 19,750 ▼ 250 1 29,374
11:17:42 19,750 ▼ 250 100 29,373
11:14:54 19,700 ▼ 300 30 29,273
11:14:39 19,700 ▼ 300 300 29,243
11:13:58 19,700 ▼ 300 79 28,943
11:13:25 19,700 ▼ 300 300 28,864
11:13:07 19,700 ▼ 300 300 28,564
11:13:07 19,700 ▼ 300 49 28,264
11:13:07 19,700 ▼ 300 426 28,215
11:12:17 19,750 ▼ 250 10 27,789
11:12:00 19,750 ▼ 250 10 27,779
11:11:55 19,750 ▼ 250 10 27,769
11:11:47 19,750 ▼ 250 5 27,759
11:10:48 19,750 ▼ 250 1 27,754
11:10:38 19,750 ▼ 250 1 27,753
11:10:29 19,750 ▼ 250 1 27,752
11:10:15 19,750 ▼ 250 1 27,751
11:10:06 19,750 ▼ 250 472 27,750
11:10:01 19,800 ▼ 200 1 27,278
11:09:58 19,750 ▼ 250 43 27,277
11:09:58 19,750 ▼ 250 1,000 27,234
11:08:39 19,750 ▼ 250 76 26,234
11:08:39 19,800 ▼ 200 5,084 26,158
11:08:35 19,800 ▼ 200 300 21,074
11:08:15 19,800 ▼ 200 3,580 20,774
11:07:55 19,800 ▼ 200 5 17,194
11:07:34 19,850 ▼ 150 3 17,189
11:07:31 19,800 ▼ 200 998 17,186
11:07:10 19,850 ▼ 150 41 16,188
11:05:57 19,800 ▼ 200 202 16,147
11:05:37 19,800 ▼ 200 900 15,945
11:04:02 19,800 ▼ 200 156 15,045
11:04:02 19,850 ▼ 150 177 14,889
11:02:38 19,900 ▼ 100 1 14,712
11:02:26 19,850 ▼ 150 1 14,711
11:01:27 19,850 ▼ 150 40 14,710
10:59:33 19,850 ▼ 150 1 14,670
10:57:30 19,900 ▼ 100 1 14,669
10:55:41 19,900 ▼ 100 2 14,668
10:52:41 19,900 ▼ 100 19 14,666
10:52:21 19,900 ▼ 100 30 14,647
10:51:56 19,900 ▼ 100 651 14,617
10:51:17 19,900 ▼ 100 1 13,966
10:50:58 19,850 ▼ 150 5 13,965
10:50:18 19,850 ▼ 150 386 13,960
10:50:18 19,850 ▼ 150 500 13,574
10:47:56 19,900 ▼ 100 100 13,074
10:46:14 19,900 ▼ 100 5 12,974
10:45:26 19,900 ▼ 100 25 12,969
10:43:55 19,850 ▼ 150 100 12,944
10:42:41 19,850 ▼ 150 100 12,844
10:42:13 19,850 ▼ 150 30 12,744
10:41:35 19,850 ▼ 150 10 12,714
10:40:12 19,850 ▼ 150 100 12,704
10:38:30 19,900 ▼ 100 2 12,604
10:35:54 19,900 ▼ 100 500 12,602
10:35:14 19,900 ▼ 100 56 12,102
10:32:00 19,900 ▼ 100 1 12,046
10:31:04 19,900 ▼ 100 50 12,045
10:30:22 19,900 ▼ 100 1 11,995
10:29:21 19,900 ▼ 100 2 11,994
10:28:57 19,900 ▼ 100 20 11,992
10:26:12 19,900 ▼ 100 2 11,972
10:24:27 19,900 ▼ 100 1 11,970
10:24:24 19,900 ▼ 100 5 11,969
10:24:20 19,900 ▼ 100 30 11,964
10:23:34 19,900 ▼ 100 120 11,934
10:22:51 19,900 ▼ 100 101 11,814
10:22:50 19,900 ▼ 100 1,749 11,713
10:22:09 19,900 ▼ 100 351 9,964
10:19:51 19,900 ▼ 100 105 9,613
10:19:11 19,900 ▼ 100 70 9,508
10:18:04 19,850 ▼ 150 100 9,438
10:17:31 19,850 ▼ 150 150 9,338
10:17:17 19,800 ▼ 200 30 9,188
10:17:17 19,900 ▼ 100 2 9,158
10:17:10 19,850 ▼ 150 163 9,156
10:17:10 19,850 ▼ 150 11 8,993
10:13:40 19,850 ▼ 150 53 8,982
10:13:29 19,850 ▼ 150 10 8,929
10:13:13 19,850 ▼ 150 1 8,919
10:13:11 19,850 ▼ 150 1 8,918
10:13:10 19,850 ▼ 150 1 8,917
10:13:09 19,850 ▼ 150 1 8,916
10:13:07 19,850 ▼ 150 1 8,915
10:11:47 19,850 ▼ 150 1 8,914
10:09:35 19,800 ▼ 200 100 8,913
10:08:02 19,800 ▼ 200 41 8,813
10:05:20 19,800 ▼ 200 100 8,772
10:04:55 19,800 ▼ 200 59 8,672
10:04:55 19,850 ▼ 150 91 8,613
10:04:48 19,850 ▼ 150 70 8,522
10:00:22 19,950 ▼ 50 1 8,452
10:00:19 19,950 ▼ 50 2 8,451
10:00:15 19,950 ▼ 50 8 8,449
10:00:12 19,850 ▼ 150 46 8,441
10:00:12 19,850 ▼ 150 34 8,395
09:58:39 19,800 ▼ 200 100 8,361
09:57:20 19,850 ▼ 150 15 8,261
09:57:14 19,800 ▼ 200 49 8,246
09:56:47 19,850 ▼ 150 50 8,197
09:55:22 19,850 ▼ 150 10 8,147
09:54:59 19,850 ▼ 150 100 8,137
09:53:50 19,850 ▼ 150 15 8,037
09:53:49 19,850 ▼ 150 19 8,022
09:53:49 19,850 ▼ 150 99 8,003
09:52:43 19,850 ▼ 150 6 7,904
09:51:54 19,850 ▼ 150 5 7,898
09:51:35 19,850 ▼ 150 10 7,893
09:51:23 19,850 ▼ 150 100 7,883
09:51:16 19,850 ▼ 150 50 7,783
09:50:52 19,850 ▼ 150 300 7,733
09:50:35 19,850 ▼ 150 1 7,433
09:50:26 19,850 ▼ 150 22 7,432
09:50:25 19,850 ▼ 150 1 7,315
09:50:25 19,850 ▼ 150 95 7,410
09:49:40 19,850 ▼ 150 1 7,314
09:49:03 19,850 ▼ 150 123 7,313
09:48:54 19,850 ▼ 150 100 7,190
09:48:09 19,800 ▼ 200 78 7,090
09:47:42 19,800 ▼ 200 14 7,012
09:47:42 19,850 ▼ 150 4 6,998
09:47:10 19,850 ▼ 150 371 6,994
09:47:10 19,850 ▼ 150 510 6,623
09:46:09 19,900 ▼ 100 22 6,113
09:41:09 19,950 ▼ 50 70 6,091
09:40:48 19,950 ▼ 50 2 6,021
09:40:38 19,950 ▼ 50 195 6,019
09:40:22 19,900 ▼ 100 390 5,824
09:40:22 19,900 ▼ 100 100 5,434
09:40:22 19,900 ▼ 100 500 5,334
09:40:14 19,900 ▼ 100 10 4,834
09:40:06 19,900 ▼ 100 20 4,824
09:39:46 19,900 ▼ 100 1 4,804
09:38:07 19,900 ▼ 100 100 4,803
09:37:20 19,900 ▼ 100 25 4,703
09:36:32 19,900 ▼ 100 50 4,678
09:36:22 19,900 ▼ 100 30 4,628
09:36:04 19,900 ▼ 100 10 4,598
09:35:05 19,900 ▼ 100 99 4,588
09:34:27 19,900 ▼ 100 10 4,489
09:33:45 19,850 ▼ 150 20 4,479
09:33:44 19,900 ▼ 100 1 4,459
09:32:04 19,850 ▼ 150 6 4,458
09:28:41 19,850 ▼ 150 2 4,452
09:28:03 19,850 ▼ 150 221 4,450
09:27:17 19,850 ▼ 150 18 4,229
09:27:14 19,900 ▼ 100 11 4,211
09:27:05 19,900 ▼ 100 146 4,200
09:27:05 19,900 ▼ 100 14 4,054
09:25:15 19,900 ▼ 100 35 4,040
09:25:15 19,850 ▼ 150 44 4,005
09:25:15 19,900 ▼ 100 35 3,961
09:24:29 19,900 ▼ 100 100 3,926
09:24:23 19,900 ▼ 100 13 3,826
09:24:07 19,900 ▼ 100 4 3,813
09:23:38 19,900 ▼ 100 24 3,809
09:23:33 19,900 ▼ 100 100 3,785
09:20:55 19,900 ▼ 100 117 3,685
09:20:35 19,900 ▼ 100 114 3,568
09:19:46 19,900 ▼ 100 1 3,454
09:19:22 19,900 ▼ 100 6 3,453
09:19:19 19,850 ▼ 150 40 3,447
09:18:53 19,850 ▼ 150 5 3,407
09:18:36 19,900 ▼ 100 1 3,402
09:16:46 19,850 ▼ 150 20 3,401
09:15:30 19,800 ▼ 200 94 3,381
09:15:20 19,800 ▼ 200 5 3,287
09:14:50 19,800 ▼ 200 50 3,282
09:14:28 19,800 ▼ 200 100 3,232
09:13:42 19,950 ▼ 50 5 3,132
09:12:55 19,850 ▼ 150 52 3,127
09:12:40 19,800 ▼ 200 34 3,075
09:12:16 19,800 ▼ 200 5 3,041
09:11:24 19,850 ▼ 150 30 3,036
09:09:38 19,800 ▼ 200 153 3,006
09:09:13 19,800 ▼ 200 283 2,853
09:09:13 19,800 ▼ 200 157 2,570
09:09:01 19,800 ▼ 200 28 2,413
09:08:52 19,800 ▼ 200 125 2,385
09:08:41 19,800 ▼ 200 86 2,260
09:08:39 19,850 ▼ 150 371 2,174
09:08:33 19,850 ▼ 150 35 1,803
09:07:29 19,850 ▼ 150 337 1,768
09:07:24 19,850 ▼ 150 1 1,431
09:07:24 19,850 ▼ 150 48 1,430
09:06:36 19,850 ▼ 150 2 1,382
09:06:25 20,000  0 12 1,380
09:06:20 19,850 ▼ 150 37 1,368
09:06:20 19,900 ▼ 100 30 1,331
09:05:27 20,100 ▲ 100 50 1,301
09:05:27 19,750 ▼ 250 52 1,251
09:05:27 19,850 ▼ 150 33 899
09:05:27 19,800 ▼ 200 300 1,199
09:05:27 19,900 ▼ 100 115 866
09:05:17 20,000  0 50 751
09:05:15 19,950 ▼ 50 26 701
09:05:09 19,900 ▼ 100 3 675
09:04:30 19,900 ▼ 100 9 672
09:04:16 19,900 ▼ 100 100 663
09:03:32 19,900 ▼ 100 30 563
09:02:51 19,900 ▼ 100 50 533
09:02:42 19,900 ▼ 100 34 483
09:02:39 20,100 ▲ 100 3 449
09:02:35 19,900 ▼ 100 11 446
09:02:24 20,100 ▲ 100 22 435
09:02:20 20,100 ▲ 100 11 413
09:00:50 19,900 ▼ 100 150 402
09:00:14 20,000  0 252 252

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
02.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,162.84 ▼ 32.66 -1.49%
코스닥 667.99 ▼ 13.67 -2.01%
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.