신일제약
(012790)
코스닥
중견기업부
액면가 500원
  01.16 15:59

12,450 (12,800)   [시가/고가/저가] 12,600 / 12,750 / 12,300 
전일비/등락률 ▼ 350 (-2.73%) 매도호가/호가잔량 12,550 / 1,309
거래량/전일동시간대비 67,239 /▼ 78,283 매수호가/호가잔량 12,450 / 1,695
상한가/하한가 16,600 / 9,000 총매도/총매수잔량 8,137 / 18,440

매도잔량 호가 매수잔량
1,266 13,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
163 12,950
982 12,900
35 12,850
1,282 12,800
283 12,750
1,210 12,700
502 12,650
1,105 12,600
1,309 12,550
 
12,450 1,695
12,400 4,464
12,350 3,203
12,300 1,812
12,250 495
12,200 2,055
12,150 1,541
12,100 1,702
12,050 487
12,000 986
 
총매도잔량 순매수잔량 총매수잔량
8,137 10,303 18,440
시간외잔량 시간외잔량
0 1,572
 
신일제약 012790
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 901.23 (+9.62)    FUTURE 331.00 (+3.20)   Basis: 0.98
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 12,450 ▼ 350 2,612 67,239
15:19:59 12,550 ▼ 250 500 64,627
15:19:28 12,550 ▼ 250 1 64,127
15:19:19 12,500 ▼ 300 30 64,126
15:19:04 12,500 ▼ 300 3 64,096
15:18:55 12,500 ▼ 300 50 64,093
15:17:21 12,500 ▼ 300 1,467 64,043
15:17:21 12,450 ▼ 350 33 62,576
15:16:50 12,450 ▼ 350 100 62,543
15:16:48 12,450 ▼ 350 10 62,443
15:16:32 12,450 ▼ 350 1 62,433
15:16:04 12,450 ▼ 350 1 62,432
15:15:46 12,400 ▼ 400 7 62,431
15:15:32 12,450 ▼ 350 56 62,424
15:14:42 12,450 ▼ 350 589 62,368
15:11:17 12,400 ▼ 400 125 61,779
15:11:08 12,400 ▼ 400 10 61,654
15:10:44 12,400 ▼ 400 10 61,644
15:09:53 12,400 ▼ 400 1 61,634
15:08:05 12,400 ▼ 400 10 61,633
15:07:32 12,400 ▼ 400 15 61,623
15:07:19 12,400 ▼ 400 100 61,608
15:07:18 12,400 ▼ 400 3 61,508
15:07:07 12,400 ▼ 400 125 61,505
15:06:25 12,400 ▼ 400 200 61,380
15:06:13 12,400 ▼ 400 100 61,180
15:06:06 12,400 ▼ 400 100 61,080
15:06:02 12,400 ▼ 400 40 60,980
15:06:00 12,400 ▼ 400 100 60,940
15:05:57 12,400 ▼ 400 10 60,840
15:05:32 12,400 ▼ 400 10 60,830
15:05:32 12,400 ▼ 400 50 60,820
15:05:17 12,400 ▼ 400 50 60,770
15:02:49 12,400 ▼ 400 100 60,720
15:02:35 12,400 ▼ 400 76 60,620
14:56:15 12,400 ▼ 400 20 60,544
14:56:04 12,400 ▼ 400 10 60,524
14:54:54 12,400 ▼ 400 10 60,514
14:51:46 12,400 ▼ 400 10 60,504
14:51:39 12,400 ▼ 400 1,216 60,494
14:51:14 12,400 ▼ 400 40 59,278
14:46:53 12,450 ▼ 350 500 59,238
14:46:24 12,400 ▼ 400 829 58,738
14:42:07 12,400 ▼ 400 435 57,909
14:40:20 12,400 ▼ 400 2 57,474
14:39:33 12,400 ▼ 400 610 57,472
14:39:23 12,400 ▼ 400 134 56,862
14:36:37 12,450 ▼ 350 1 56,728
14:36:36 12,450 ▼ 350 10 56,727
14:36:11 12,400 ▼ 400 125 56,717
14:35:50 12,400 ▼ 400 832 56,592
14:35:50 12,400 ▼ 400 500 55,760
14:33:56 12,400 ▼ 400 1,260 55,260
14:33:28 12,350 ▼ 450 126 54,000
14:33:09 12,400 ▼ 400 3 53,874
14:32:52 12,400 ▼ 400 4 53,871
14:31:17 12,400 ▼ 400 276 53,867
14:26:47 12,450 ▼ 350 10 53,591
14:25:14 12,400 ▼ 400 102 53,581
14:25:14 12,400 ▼ 400 1,000 53,479
14:24:27 12,400 ▼ 400 695 52,479
14:21:38 12,400 ▼ 400 10 51,784
14:21:25 12,400 ▼ 400 10 51,774
14:19:32 12,350 ▼ 450 500 51,764
14:13:51 12,350 ▼ 450 100 51,264
14:11:05 12,400 ▼ 400 284 51,164
14:08:15 12,400 ▼ 400 1 50,880
14:07:45 12,350 ▼ 450 20 50,879
14:06:49 12,350 ▼ 450 10 50,859
14:06:34 12,350 ▼ 450 80 50,849
14:05:59 12,350 ▼ 450 20 50,769
14:05:53 12,350 ▼ 450 10 50,749
14:05:38 12,350 ▼ 450 20 50,739
14:04:31 12,350 ▼ 450 240 50,719
14:01:11 12,400 ▼ 400 1 50,479
14:00:52 12,350 ▼ 450 100 50,478
14:00:00 12,400 ▼ 400 1 50,378
13:59:30 12,350 ▼ 450 100 50,377
13:59:11 12,400 ▼ 400 1 50,277
13:56:49 12,350 ▼ 450 88 50,276
13:54:52 12,350 ▼ 450 1 50,188
13:54:22 12,350 ▼ 450 11 50,187
13:53:58 12,300 ▼ 500 100 50,176
13:50:01 12,350 ▼ 450 997 50,076
13:49:29 12,400 ▼ 400 1 49,079
13:49:25 12,350 ▼ 450 1,004 49,078
13:47:27 12,350 ▼ 450 10 48,074
13:47:21 12,350 ▼ 450 50 48,064
13:47:20 12,350 ▼ 450 10 48,014
13:45:54 12,350 ▼ 450 10 48,004
13:45:33 12,350 ▼ 450 16 47,994
13:43:55 12,400 ▼ 400 1,000 47,978
13:42:05 12,350 ▼ 450 190 46,978
13:40:29 12,350 ▼ 450 90 46,788
13:38:45 12,400 ▼ 400 2 46,698
13:38:00 12,400 ▼ 400 1 46,696
13:36:24 12,350 ▼ 450 42 46,695
13:34:37 12,350 ▼ 450 79 46,653
13:32:23 12,350 ▼ 450 79 46,574
13:32:18 12,350 ▼ 450 320 46,495
13:30:39 12,400 ▼ 400 2 46,175
13:30:02 12,350 ▼ 450 17 46,173
13:29:50 12,400 ▼ 400 10 46,156
13:27:59 12,350 ▼ 450 245 46,146
13:27:31 12,350 ▼ 450 649 45,901
13:27:31 12,350 ▼ 450 669 45,252
13:27:31 12,350 ▼ 450 1,350 44,583
13:23:53 12,400 ▼ 400 1 43,233
13:18:45 12,400 ▼ 400 11 43,232
13:18:40 12,400 ▼ 400 11 43,221
13:16:59 12,400 ▼ 400 25 43,210
13:16:48 12,400 ▼ 400 4 43,185
13:16:35 12,400 ▼ 400 5 43,181
13:14:36 12,400 ▼ 400 135 43,176
13:13:24 12,400 ▼ 400 200 43,041
13:12:19 12,350 ▼ 450 1 42,841
13:12:15 12,350 ▼ 450 1 42,840
13:11:16 12,400 ▼ 400 20 42,839
13:10:59 12,400 ▼ 400 10 42,819
13:10:53 12,400 ▼ 400 110 42,809
13:10:24 12,400 ▼ 400 90 42,699
13:10:24 12,400 ▼ 400 10 42,609
13:09:19 12,400 ▼ 400 23 42,599
13:08:58 12,400 ▼ 400 20 42,576
13:08:51 12,400 ▼ 400 20 42,556
13:08:46 12,400 ▼ 400 10 42,536
13:08:41 12,400 ▼ 400 10 42,526
13:08:35 12,400 ▼ 400 10 42,516
13:08:33 12,400 ▼ 400 10 42,506
13:08:31 12,400 ▼ 400 10 42,496
13:08:10 12,400 ▼ 400 187 42,486
13:08:02 12,400 ▼ 400 113 42,299
13:06:40 12,400 ▼ 400 2 42,186
13:05:15 12,350 ▼ 450 30 42,184
12:59:49 12,400 ▼ 400 2 42,154
12:58:51 12,400 ▼ 400 10 42,152
12:56:02 12,400 ▼ 400 41 42,142
12:54:49 12,450 ▼ 350 1 42,101
12:50:51 12,400 ▼ 400 1,000 42,100
12:50:04 12,400 ▼ 400 1,000 41,100
12:48:37 12,400 ▼ 400 1,000 40,100
12:43:09 12,400 ▼ 400 200 39,100
12:39:35 12,350 ▼ 450 98 38,900
12:33:17 12,400 ▼ 400 163 38,802
12:33:17 12,400 ▼ 400 1 38,639
12:32:02 12,450 ▼ 350 1 38,638
12:30:55 12,350 ▼ 450 154 38,637
12:30:55 12,400 ▼ 400 225 38,483
12:30:17 12,450 ▼ 350 10 38,258
12:29:48 12,450 ▼ 350 10 38,248
12:28:25 12,450 ▼ 350 5 38,238
12:26:38 12,450 ▼ 350 100 38,233
12:16:41 12,450 ▼ 350 2 38,133
12:15:31 12,450 ▼ 350 3 38,131
12:11:34 12,450 ▼ 350 2 38,128
12:06:09 12,350 ▼ 450 63 38,126
12:06:09 12,400 ▼ 400 9 38,063
12:02:06 12,450 ▼ 350 1 38,054
12:01:49 12,450 ▼ 350 27 38,053
12:01:25 12,450 ▼ 350 7 38,026
11:53:55 12,400 ▼ 400 850 38,019
11:52:28 12,400 ▼ 400 2,655 37,169
11:51:46 12,350 ▼ 450 288 34,514
11:51:21 12,350 ▼ 450 10 34,226
11:51:18 12,350 ▼ 450 10 34,216
11:51:11 12,350 ▼ 450 90 34,206
11:51:04 12,350 ▼ 450 10 34,116
11:51:02 12,350 ▼ 450 10 34,106
11:50:59 12,350 ▼ 450 10 34,096
11:50:56 12,350 ▼ 450 10 34,086
11:50:50 12,350 ▼ 450 10 34,076
11:50:41 12,350 ▼ 450 10 34,066
11:50:36 12,350 ▼ 450 10 34,056
11:50:29 12,350 ▼ 450 20 34,046
11:50:06 12,350 ▼ 450 1 34,026
11:49:58 12,350 ▼ 450 11 34,025
11:47:16 12,350 ▼ 450 630 34,014
11:45:52 12,400 ▼ 400 10 33,384
11:45:17 12,400 ▼ 400 90 33,374
11:45:16 12,400 ▼ 400 5 33,284
11:44:58 12,400 ▼ 400 220 33,279
11:44:30 12,450 ▼ 350 20 33,059
11:42:23 12,450 ▼ 350 50 33,039
11:38:34 12,450 ▼ 350 2 32,989
11:36:51 12,400 ▼ 400 50 32,987
11:35:10 12,400 ▼ 400 10 32,937
11:33:44 12,400 ▼ 400 68 32,927
11:33:44 12,400 ▼ 400 11 32,859
11:32:23 12,350 ▼ 450 92 32,848
11:31:45 12,350 ▼ 450 92 32,756
11:30:57 12,400 ▼ 400 10 32,664
11:29:56 12,400 ▼ 400 1 32,654
11:27:41 12,350 ▼ 450 160 32,653
11:27:31 12,400 ▼ 400 10 32,493
11:26:44 12,400 ▼ 400 39 32,483
11:26:44 12,400 ▼ 400 35 32,444
11:26:42 12,400 ▼ 400 410 32,409
11:24:04 12,400 ▼ 400 1,889 31,999
11:23:39 12,400 ▼ 400 111 30,110
11:23:04 12,400 ▼ 400 190 29,999
11:21:26 12,450 ▼ 350 332 29,809
11:21:08 12,400 ▼ 400 100 29,477
11:20:25 12,400 ▼ 400 250 29,377
11:19:42 12,350 ▼ 450 60 29,127
11:19:37 12,350 ▼ 450 2 29,067
11:19:25 12,350 ▼ 450 50 29,065
11:19:14 12,350 ▼ 450 38 29,015
11:18:19 12,300 ▼ 500 225 28,977
11:18:05 12,300 ▼ 500 1 28,752
11:18:05 12,300 ▼ 500 1,253 28,751
11:18:05 12,350 ▼ 450 1,248 27,498
11:17:58 12,450 ▼ 350 418 26,250
11:17:35 12,450 ▼ 350 5 25,832
11:16:38 12,350 ▼ 450 60 25,827
11:16:21 12,400 ▼ 400 22 25,767
11:16:20 12,350 ▼ 450 40 25,745
11:16:20 12,400 ▼ 400 524 25,705
11:15:55 12,450 ▼ 350 64 25,181
11:15:51 12,450 ▼ 350 100 25,117
11:15:50 12,450 ▼ 350 1 25,017
11:15:40 12,450 ▼ 350 333 25,016
11:15:29 12,450 ▼ 350 66 24,683
11:15:20 12,450 ▼ 350 62 24,617
11:14:52 12,500 ▼ 300 100 24,555
11:13:51 12,550 ▼ 250 1 24,455
11:13:31 12,550 ▼ 250 1 24,454
11:13:11 12,600 ▼ 200 1 24,453
11:13:06 12,500 ▼ 300 25 24,452
11:13:06 12,500 ▼ 300 50 24,427
11:13:06 12,500 ▼ 300 119 24,377
11:13:06 12,500 ▼ 300 6 24,258
11:13:06 12,500 ▼ 300 3,002 24,252
11:13:06 12,550 ▼ 250 998 21,250
11:12:57 12,550 ▼ 250 695 20,252
11:12:51 12,600 ▼ 200 1 19,557
11:12:43 12,550 ▼ 250 1,000 19,556
11:08:43 12,650 ▼ 150 8 18,556
11:08:43 12,650 ▼ 150 1 18,548
11:08:43 12,600 ▼ 200 42 18,547
11:08:40 12,600 ▼ 200 7 18,505
11:08:31 12,600 ▼ 200 1 18,498
11:08:11 12,600 ▼ 200 1 18,497
11:07:51 12,600 ▼ 200 1 18,496
11:07:43 12,600 ▼ 200 94 18,495
11:05:20 12,600 ▼ 200 1,400 18,401
11:03:45 12,650 ▼ 150 1 17,001
11:03:37 12,650 ▼ 150 1 17,000
11:01:38 12,700 ▼ 100 100 16,999
11:01:28 12,650 ▼ 150 209 16,899
11:01:28 12,650 ▼ 150 293 16,690
11:00:57 12,650 ▼ 150 114 16,397
11:00:24 12,650 ▼ 150 22 16,283
10:58:34 12,650 ▼ 150 9 16,261
10:58:33 12,650 ▼ 150 154 16,252
10:57:56 12,650 ▼ 150 315 16,098
10:57:39 12,650 ▼ 150 185 15,783
10:57:28 12,650 ▼ 150 20 15,598
10:57:10 12,650 ▼ 150 95 15,578
10:56:46 12,650 ▼ 150 395 15,483
10:55:39 12,700 ▼ 100 50 15,088
10:51:59 12,700 ▼ 100 2 15,038
10:50:07 12,650 ▼ 150 2 15,036
10:50:07 12,650 ▼ 150 100 15,034
10:49:03 12,650 ▼ 150 30 14,934
10:47:34 12,650 ▼ 150 20 14,904
10:46:20 12,650 ▼ 150 2 14,884
10:46:19 12,650 ▼ 150 80 14,882
10:46:16 12,650 ▼ 150 7 14,802
10:46:03 12,650 ▼ 150 113 14,795
10:45:21 12,650 ▼ 150 187 14,682
10:45:04 12,650 ▼ 150 100 14,495
10:44:34 12,650 ▼ 150 35 14,395
10:42:29 12,700 ▼ 100 200 14,360
10:37:06 12,700 ▼ 100 1 14,160
10:32:01 12,700 ▼ 100 6 14,159
10:32:01 12,650 ▼ 150 27 14,153
10:31:20 12,650 ▼ 150 28 14,126
10:29:17 12,700 ▼ 100 7 14,098
10:28:08 12,650 ▼ 150 3 14,091
10:27:48 12,650 ▼ 150 7 14,088
10:27:33 12,650 ▼ 150 10 14,081
10:26:58 12,650 ▼ 150 10 14,071
10:26:26 12,650 ▼ 150 80 14,061
10:26:17 12,650 ▼ 150 120 13,981
10:22:53 12,700 ▼ 100 120 13,861
10:22:49 12,700 ▼ 100 80 13,741
10:22:20 12,700 ▼ 100 300 13,661
10:20:06 12,650 ▼ 150 10 13,361
10:19:29 12,650 ▼ 150 416 13,351
10:18:30 12,650 ▼ 150 175 12,935
10:16:36 12,600 ▼ 200 1 12,760
10:13:43 12,650 ▼ 150 15 12,759
10:13:24 12,600 ▼ 200 100 12,744
10:12:57 12,600 ▼ 200 10 12,644
10:11:53 12,650 ▼ 150 20 12,634
10:10:25 12,650 ▼ 150 10 12,614
10:09:42 12,700 ▼ 100 1 12,604
10:09:31 12,650 ▼ 150 1 12,603
10:09:31 12,650 ▼ 150 20 12,602
10:09:24 12,650 ▼ 150 100 12,582
10:09:24 12,650 ▼ 150 3 12,482
10:09:24 12,650 ▼ 150 200 12,479
10:09:18 12,650 ▼ 150 14 12,279
10:09:01 12,700 ▼ 100 1 12,265
10:08:45 12,700 ▼ 100 78 12,264
10:06:06 12,700 ▼ 100 6 12,186
10:05:17 12,700 ▼ 100 20 12,180
10:04:28 12,650 ▼ 150 430 12,160
10:04:22 12,700 ▼ 100 108 11,730
10:03:33 12,700 ▼ 100 192 11,622
10:03:14 12,650 ▼ 150 60 11,430
10:01:51 12,650 ▼ 150 100 11,370
10:00:46 12,650 ▼ 150 300 11,270
10:00:45 12,650 ▼ 150 200 10,970
09:59:51 12,650 ▼ 150 70 10,770
09:59:18 12,650 ▼ 150 200 10,700
09:59:01 12,700 ▼ 100 1 10,500
09:58:41 12,700 ▼ 100 1 10,499
09:58:38 12,700 ▼ 100 34 10,498
09:57:52 12,700 ▼ 100 50 10,464
09:57:26 12,700 ▼ 100 202 10,414
09:55:01 12,700 ▼ 100 26 10,212
09:54:43 12,700 ▼ 100 50 10,186
09:54:40 12,700 ▼ 100 16 10,136
09:54:17 12,700 ▼ 100 50 10,120
09:54:07 12,700 ▼ 100 452 10,070
09:53:16 12,700 ▼ 100 10 9,618
09:46:43 12,650 ▼ 150 100 9,608
09:45:50 12,650 ▼ 150 100 9,508
09:41:32 12,650 ▼ 150 100 9,408
09:41:13 12,700 ▼ 100 49 9,308
09:41:02 12,700 ▼ 100 113 9,259
09:40:39 12,650 ▼ 150 26 9,146
09:40:33 12,650 ▼ 150 74 9,120
09:38:20 12,600 ▼ 200 300 9,046
09:37:58 12,650 ▼ 150 25 8,660
09:37:58 12,600 ▼ 200 86 8,746
09:37:12 12,650 ▼ 150 5 8,635
09:37:02 12,650 ▼ 150 200 8,630
09:35:17 12,700 ▼ 100 100 8,430
09:34:57 12,700 ▼ 100 100 8,330
09:34:23 12,750 ▼ 50 4 8,230
09:30:12 12,750 ▼ 50 5 8,226
09:30:12 12,700 ▼ 100 5 8,221
09:29:50 12,650 ▼ 150 10 8,216
09:29:43 12,750 ▼ 50 1 8,206
09:29:19 12,700 ▼ 100 105 8,205
09:28:18 12,750 ▼ 50 8 8,100
09:28:18 12,700 ▼ 100 2 8,092
09:27:48 12,700 ▼ 100 150 8,090
09:26:56 12,700 ▼ 100 40 7,940
09:26:54 12,700 ▼ 100 98 7,900
09:26:53 12,700 ▼ 100 87 7,802
09:26:18 12,700 ▼ 100 100 7,715
09:25:14 12,700 ▼ 100 3 7,615
09:22:44 12,700 ▼ 100 5 7,612
09:21:19 12,700 ▼ 100 200 7,607
09:21:15 12,700 ▼ 100 20 7,407
09:20:49 12,700 ▼ 100 10 7,387
09:20:24 12,700 ▼ 100 250 7,377
09:19:50 12,700 ▼ 100 50 7,127
09:19:15 12,700 ▼ 100 100 7,077
09:18:55 12,700 ▼ 100 700 6,977
09:18:25 12,750 ▼ 50 50 6,277
09:17:49 12,750 ▼ 50 463 6,227
09:16:44 12,750 ▼ 50 100 5,764
09:15:05 12,750 ▼ 50 10 5,664
09:13:40 12,650 ▼ 150 5 5,654
09:13:07 12,650 ▼ 150 38 5,649
09:13:05 12,650 ▼ 150 33 5,611
09:13:05 12,700 ▼ 100 23 5,578
09:10:22 12,750 ▼ 50 3 5,555
09:10:02 12,750 ▼ 50 10 5,552
09:09:40 12,750 ▼ 50 10 5,542
09:09:15 12,700 ▼ 100 232 5,532
09:09:15 12,700 ▼ 100 10 5,300
09:09:14 12,700 ▼ 100 3 5,290
09:08:49 12,700 ▼ 100 10 5,287
09:08:49 12,700 ▼ 100 1 5,277
09:08:28 12,650 ▼ 150 10 5,276
09:08:28 12,650 ▼ 150 10 5,266
09:08:27 12,600 ▼ 200 3 5,256
09:08:04 12,650 ▼ 150 10 5,253
09:07:11 12,700 ▼ 100 20 5,243
09:06:53 12,700 ▼ 100 10 5,223
09:06:19 12,700 ▼ 100 10 5,213
09:05:54 12,700 ▼ 100 19 5,203
09:05:32 12,700 ▼ 100 40 5,184
09:04:54 12,600 ▼ 200 920 5,144
09:04:51 12,600 ▼ 200 1 4,224
09:04:24 12,550 ▼ 250 134 4,223
09:04:24 12,600 ▼ 200 720 4,089
09:01:31 12,600 ▼ 200 39 3,369
09:00:21 12,600 ▼ 200 3,330 3,330

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,521.74 ▲ 18.01 0.72%
코스닥 901.23 ▲ 9.62 1.08%
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.