진양제약
(007370)
코스닥
중견기업부
액면가 500원
  07.17 15:59

4,350 (4,380)   [시가/고가/저가] 4,350 / 4,395 / 4,275 
전일비/등락률 ▼ 30 (-0.68%) 매도호가/호가잔량 4,355 / 4
거래량/전일동시간대비 24,215 /▼ 7,414 매수호가/호가잔량 4,350 / 1
상한가/하한가 5,690 / 3,070 총매도/총매수잔량 6,011 / 4,492

매도잔량 호가 매수잔량
1,550 4,400 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
888 4,395
530 4,390
500 4,385
201 4,380
235 4,375
1,136 4,370
500 4,365
467 4,360
4 4,355
 
4,350 1
4,330 1
4,310 200
4,305 400
4,300 350
4,295 418
4,290 904
4,285 800
4,280 552
4,275 866
 
총매도잔량 순매수잔량 총매수잔량
6,011 -1,519 4,492
시간외잔량 시간외잔량
0 0
 
진양제약 007370
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 819.72 (-5.99)    FUTURE 297.35 (-0.85)   Basis: 0.47
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:48:27 4,350 ▼ 30 1 24,215
15:30:30 4,350 ▼ 30 228 24,214
15:19:58 4,350 ▼ 30 3 23,986
15:18:52 4,350 ▼ 30 1 23,983
15:17:46 4,350 ▼ 30 1 23,982
15:17:02 4,310 ▼ 70 400 23,981
15:16:45 4,305 ▼ 75 1 23,581
15:16:38 4,350 ▼ 30 129 23,580
15:16:08 4,350 ▼ 30 1 23,451
15:15:47 4,310 ▼ 70 270 23,450
15:15:47 4,310 ▼ 70 200 23,180
15:15:41 4,310 ▼ 70 90 22,980
15:15:19 4,310 ▼ 70 6 22,890
15:15:08 4,350 ▼ 30 230 22,884
15:15:08 4,330 ▼ 50 20 22,654
15:12:28 4,355 ▼ 25 1 22,634
15:12:01 4,310 ▼ 70 1 22,633
15:11:50 4,355 ▼ 25 1 22,632
15:11:34 4,310 ▼ 70 1 22,631
15:11:24 4,355 ▼ 25 2 22,630
15:11:11 4,310 ▼ 70 1 22,628
15:10:59 4,355 ▼ 25 2 22,627
15:09:40 4,310 ▼ 70 1 22,625
15:08:51 4,355 ▼ 25 1 22,624
15:08:30 4,320 ▼ 60 90 22,623
15:08:30 4,320 ▼ 60 50 22,533
15:07:50 4,320 ▼ 60 10 22,483
15:07:40 4,355 ▼ 25 150 22,473
15:02:12 4,355 ▼ 25 100 22,323
15:00:12 4,355 ▼ 25 1 22,223
14:59:11 4,350 ▼ 30 293 22,222
14:59:07 4,350 ▼ 30 51 21,929
14:59:07 4,340 ▼ 40 1 21,863
14:59:07 4,345 ▼ 35 15 21,878
14:59:07 4,335 ▼ 45 29 21,862
14:59:07 4,325 ▼ 55 269 21,831
14:59:07 4,330 ▼ 50 2 21,833
14:59:07 4,320 ▼ 60 40 21,562
14:57:55 4,320 ▼ 60 8 21,522
14:57:55 4,315 ▼ 65 1 21,514
14:46:19 4,320 ▼ 60 11 21,513
14:34:20 4,320 ▼ 60 5 21,502
14:30:39 4,320 ▼ 60 1 21,497
14:28:24 4,295 ▼ 85 193 21,496
14:28:24 4,300 ▼ 80 164 21,303
14:27:41 4,320 ▼ 60 3 21,139
14:26:56 4,320 ▼ 60 3 21,136
14:16:44 4,320 ▼ 60 1 21,133
14:06:57 4,300 ▼ 80 16 21,132
14:06:40 4,300 ▼ 80 200 21,116
14:01:57 4,320 ▼ 60 2 20,916
13:58:44 4,320 ▼ 60 1 20,914
13:58:10 4,295 ▼ 85 70 20,913
13:57:41 4,290 ▼ 90 400 20,843
13:57:34 4,295 ▼ 85 300 20,443
13:57:29 4,295 ▼ 85 630 20,143
13:56:41 4,295 ▼ 85 200 19,513
13:55:11 4,320 ▼ 60 37 19,313
13:34:57 4,320 ▼ 60 1 19,276
13:31:31 4,320 ▼ 60 1 19,275
13:29:40 4,290 ▼ 90 28 19,274
13:29:31 4,290 ▼ 90 100 19,246
13:29:20 4,290 ▼ 90 2 19,146
13:29:15 4,300 ▼ 80 500 19,144
13:11:34 4,320 ▼ 60 4 18,644
13:11:03 4,320 ▼ 60 2 18,640
13:07:47 4,275 ▼ 105 1 18,638
13:07:36 4,290 ▼ 90 136 18,637
13:07:25 4,290 ▼ 90 381 18,501
13:07:25 4,295 ▼ 85 300 18,120
13:06:28 4,310 ▼ 70 492 17,820
13:05:30 4,310 ▼ 70 1 17,328
13:01:26 4,310 ▼ 70 1 17,327
12:58:03 4,325 ▼ 55 1 17,326
12:57:36 4,310 ▼ 70 7 17,325
12:56:29 4,325 ▼ 55 10 17,318
12:56:10 4,315 ▼ 65 200 17,308
12:51:30 4,325 ▼ 55 1 17,108
12:49:08 4,325 ▼ 55 1 17,107
12:44:37 4,320 ▼ 60 1 17,106
12:44:17 4,315 ▼ 65 1 17,105
12:44:09 4,275 ▼ 105 33 17,104
12:44:09 4,280 ▼ 100 200 17,071
12:42:17 4,280 ▼ 100 5 16,871
12:42:17 4,275 ▼ 105 1 16,866
12:41:55 4,275 ▼ 105 1 16,865
12:41:37 4,280 ▼ 100 215 16,864
12:41:32 4,280 ▼ 100 47 16,649
12:41:19 4,280 ▼ 100 307 16,602
12:41:19 4,285 ▼ 95 202 16,295
12:41:19 4,290 ▼ 90 214 16,093
12:40:52 4,290 ▼ 90 1 15,879
12:40:52 4,300 ▼ 80 1 15,878
12:36:51 4,325 ▼ 55 1 15,877
12:35:08 4,300 ▼ 80 70 15,876
12:18:54 4,300 ▼ 80 100 15,806
12:17:52 4,295 ▼ 85 200 15,706
12:17:49 4,300 ▼ 80 300 15,506
12:16:28 4,300 ▼ 80 100 15,206
12:16:06 4,300 ▼ 80 5 15,106
12:15:59 4,300 ▼ 80 595 15,101
12:13:44 4,300 ▼ 80 5 14,506
12:12:29 4,300 ▼ 80 64 14,501
12:12:29 4,300 ▼ 80 50 14,437
12:12:20 4,300 ▼ 80 64 14,387
12:12:01 4,300 ▼ 80 313 14,323
12:12:01 4,300 ▼ 80 9 14,010
12:10:30 4,300 ▼ 80 100 14,001
12:07:24 4,300 ▼ 80 290 13,901
12:07:21 4,300 ▼ 80 333 13,611
12:07:21 4,310 ▼ 70 10 12,696
12:07:21 4,305 ▼ 75 582 13,278
12:07:21 4,330 ▼ 50 75 12,686
12:07:16 4,330 ▼ 50 25 12,611
12:07:09 4,330 ▼ 50 1 12,586
11:59:32 4,335 ▼ 45 1 12,585
11:49:29 4,340 ▼ 40 20 12,584
11:47:09 4,340 ▼ 40 1 12,564
11:46:19 4,305 ▼ 75 22 12,563
11:42:12 4,340 ▼ 40 50 12,541
11:40:40 4,340 ▼ 40 26 12,491
11:40:34 4,340 ▼ 40 74 12,465
11:39:19 4,355 ▼ 25 1 12,391
11:34:32 4,310 ▼ 70 16 12,390
11:34:15 4,310 ▼ 70 100 12,374
11:34:07 4,310 ▼ 70 4 12,274
11:33:43 4,310 ▼ 70 96 12,270
11:33:35 4,310 ▼ 70 74 12,174
11:33:24 4,300 ▼ 80 892 12,100
11:33:24 4,305 ▼ 75 430 11,208
11:33:24 4,310 ▼ 70 248 10,778
11:33:24 4,320 ▼ 60 18 10,226
11:33:24 4,315 ▼ 65 304 10,530
11:33:24 4,325 ▼ 55 7 10,208
11:33:24 4,330 ▼ 50 501 10,201
11:00:24 4,365 ▼ 15 11 9,700
10:49:54 4,365 ▼ 15 1 9,689
10:43:57 4,360 ▼ 20 17 9,688
10:43:57 4,360 ▼ 20 200 9,671
10:43:20 4,360 ▼ 20 130 9,471
10:39:30 4,370 ▼ 10 29 9,341
10:34:14 4,370 ▼ 10 210 9,312
10:28:47 4,370 ▼ 10 2 9,102
10:28:35 4,370 ▼ 10 100 9,100
10:25:57 4,370 ▼ 10 1 9,000
10:24:16 4,365 ▼ 15 5 8,999
10:24:00 4,360 ▼ 20 400 8,994
10:23:57 4,360 ▼ 20 73 8,594
10:22:04 4,355 ▼ 25 137 8,368
10:22:04 4,360 ▼ 20 153 8,521
10:22:04 4,350 ▼ 30 810 8,231
10:19:38 4,325 ▼ 55 9 7,421
10:13:05 4,355 ▼ 25 1 7,412
10:10:51 4,330 ▼ 50 200 7,411
10:10:04 4,330 ▼ 50 1 7,211
10:08:48 4,315 ▼ 65 1 7,210
10:08:39 4,320 ▼ 60 250 7,209
10:08:33 4,330 ▼ 50 40 6,959
10:03:10 4,330 ▼ 50 50 6,919
09:57:36 4,330 ▼ 50 1 6,869
09:57:36 4,325 ▼ 55 6 6,868
09:52:15 4,325 ▼ 55 5 6,862
09:50:53 4,325 ▼ 55 1 6,857
09:41:59 4,315 ▼ 65 1 6,856
09:41:55 4,315 ▼ 65 1 6,855
09:41:35 4,295 ▼ 85 15 6,854
09:41:29 4,295 ▼ 85 100 6,839
09:41:23 4,295 ▼ 85 95 6,739
09:41:16 4,305 ▼ 75 140 6,644
09:41:16 4,305 ▼ 75 29 6,504
09:41:06 4,305 ▼ 75 38 6,475
09:41:04 4,305 ▼ 75 50 6,437
09:40:44 4,295 ▼ 85 5 6,387
09:40:25 4,295 ▼ 85 2 6,382
09:40:25 4,300 ▼ 80 22 6,380
09:40:21 4,300 ▼ 80 2,199 6,358
09:40:21 4,305 ▼ 75 210 4,159
09:40:16 4,310 ▼ 70 535 3,949
09:40:16 4,315 ▼ 65 51 3,414
09:40:06 4,315 ▼ 65 85 3,363
09:39:52 4,315 ▼ 65 3 3,278
09:37:06 4,325 ▼ 55 1 3,275
09:36:02 4,315 ▼ 65 100 3,274
09:35:55 4,320 ▼ 60 54 3,174
09:35:55 4,320 ▼ 60 23 3,120
09:35:48 4,320 ▼ 60 42 3,097
09:29:11 4,330 ▼ 50 8 3,055
09:27:19 4,330 ▼ 50 2 3,047
09:24:57 4,330 ▼ 50 498 3,045
09:23:05 4,330 ▼ 50 1 2,547
09:22:11 4,365 ▼ 15 1 2,546
09:20:19 4,330 ▼ 50 1 2,545
09:18:53 4,365 ▼ 15 1 2,544
09:18:12 4,320 ▼ 60 1 2,543
09:17:13 4,320 ▼ 60 106 2,542
09:16:16 4,320 ▼ 60 308 2,436
09:16:08 4,320 ▼ 60 182 2,128
09:16:08 4,325 ▼ 55 418 1,946
09:15:27 4,330 ▼ 50 50 1,528
09:15:16 4,325 ▼ 55 1 1,478
09:14:50 4,330 ▼ 50 50 1,477
09:13:13 4,330 ▼ 50 573 1,427
09:10:27 4,330 ▼ 50 106 854
09:10:25 4,330 ▼ 50 264 748
09:10:15 4,330 ▼ 50 1 484
09:08:27 4,380  0 1 483
09:06:53 4,325 ▼ 55 1 482
09:05:52 4,330 ▼ 50 30 481
09:05:52 4,330 ▼ 50 88 451
09:05:37 4,330 ▼ 50 1 363
09:04:18 4,380  0 3 362
09:04:18 4,380  0 10 359
09:03:45 4,390 ▲ 10 2 349
09:02:27 4,395 ▲ 15 5 347
09:01:50 4,390 ▲ 10 8 342
09:01:30 4,390 ▲ 10 1 334
09:00:54 4,395 ▲ 15 5 333
09:00:51 4,395 ▲ 15 1 328
09:00:51 4,395 ▲ 15 1 327
09:00:41 4,380  0 7 326
09:00:16 4,380  0 2 319
09:00:14 4,350 ▼ 30 317 317

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,297.92 ▼ 4.07 -0.18%
코스닥 819.72 ▼ 5.99 -0.73%
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.