신일제약
(012790)
코스닥
중견기업부
액면가 500원
  11.17 15:59

13,350 (13,200)   [시가/고가/저가] 13,300 / 13,600 / 13,200 
전일비/등락률 ▲ 150 (1.14%) 매도호가/호가잔량 13,350 / 93
거래량/전일동시간대비 26,154 /▼ 56,245 매수호가/호가잔량 13,300 / 2,324
상한가/하한가 17,150 / 9,250 총매도/총매수잔량 6,929 / 8,112

매도잔량 호가 매수잔량
658 13,800 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
845 13,750
862 13,700
1,480 13,650
1,143 13,600
551 13,550
411 13,500
383 13,450
503 13,400
93 13,350
 
13,300 2,324
13,250 854
13,200 777
13,150 10
13,100 915
13,050 1,365
13,000 1,285
12,950 156
12,900 85
12,850 341
 
총매도잔량 순매수잔량 총매수잔량
6,929 1,183 8,112
시간외잔량 시간외잔량
0 50
 
신일제약 012790
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 775.85 (-4.37)    FUTURE 334.30 (-0.35)   Basis: 0.12
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:45:41 13,350 ▲ 150 50 26,154
15:41:57 13,350 ▲ 150 10 26,104
15:30:30 13,350 ▲ 150 729 26,094
15:19:34 13,400 ▲ 200 1 25,365
15:19:31 13,400 ▲ 200 1 25,364
15:18:36 13,350 ▲ 150 25 25,363
15:17:47 13,400 ▲ 200 31 25,338
15:17:45 13,400 ▲ 200 100 25,307
15:14:43 13,450 ▲ 250 7 25,207
15:14:37 13,400 ▲ 200 282 25,200
15:13:37 13,400 ▲ 200 80 24,918
15:11:13 13,400 ▲ 200 8 24,838
15:09:04 13,350 ▲ 150 112 24,830
15:08:45 13,350 ▲ 150 60 24,718
15:08:10 13,350 ▲ 150 100 24,658
15:07:54 13,350 ▲ 150 1 24,558
15:07:31 13,350 ▲ 150 72 24,557
15:03:45 13,350 ▲ 150 1 24,485
15:01:13 13,350 ▲ 150 6 24,484
14:56:34 13,350 ▲ 150 27 24,478
14:53:13 13,400 ▲ 200 6 24,451
14:51:03 13,400 ▲ 200 12 24,445
14:50:43 13,400 ▲ 200 7 24,433
14:46:08 13,300 ▲ 100 54 24,426
14:41:35 13,350 ▲ 150 286 24,372
14:41:20 13,350 ▲ 150 200 24,086
14:40:12 13,350 ▲ 150 2 23,886
14:39:49 13,350 ▲ 150 12 23,884
14:39:42 13,350 ▲ 150 7 23,872
14:39:42 13,350 ▲ 150 6 23,865
14:39:40 13,350 ▲ 150 130 23,859
14:39:34 13,400 ▲ 200 1 23,729
14:39:04 13,350 ▲ 150 174 23,728
14:38:49 13,350 ▲ 150 58 23,554
14:38:42 13,350 ▲ 150 58 23,496
14:37:34 13,350 ▲ 150 1 23,438
14:37:30 13,350 ▲ 150 20 23,437
14:35:04 13,350 ▲ 150 1 23,417
14:33:35 13,350 ▲ 150 25 23,416
14:31:34 13,350 ▲ 150 1 23,391
14:30:04 13,300 ▲ 100 73 23,390
14:23:40 13,350 ▲ 150 1 23,317
14:21:41 13,350 ▲ 150 6 23,316
14:08:00 13,350 ▲ 150 1 23,310
14:07:51 13,300 ▲ 100 10 23,309
14:05:18 13,300 ▲ 100 100 23,299
14:04:10 13,350 ▲ 150 100 23,199
14:04:03 13,350 ▲ 150 1 23,099
14:03:42 13,350 ▲ 150 50 23,098
14:00:03 13,350 ▲ 150 1 23,048
13:57:11 13,350 ▲ 150 7 23,047
13:57:04 13,350 ▲ 150 150 23,040
13:55:33 13,350 ▲ 150 1 22,890
13:51:32 13,350 ▲ 150 1 22,889
13:47:32 13,350 ▲ 150 1 22,888
13:46:55 13,300 ▲ 100 30 22,887
13:43:02 13,350 ▲ 150 1 22,857
13:33:09 13,400 ▲ 200 1 22,856
13:32:46 13,400 ▲ 200 20 22,855
13:29:08 13,400 ▲ 200 2 22,835
13:29:08 13,300 ▲ 100 13 22,818
13:29:08 13,350 ▲ 150 15 22,833
13:28:40 13,300 ▲ 100 8 22,805
13:28:23 13,250 ▲ 50 70 22,797
13:27:35 13,300 ▲ 100 1 22,727
13:24:04 13,250 ▲ 50 116 22,726
13:23:54 13,300 ▲ 100 1 22,610
13:23:17 13,250 ▲ 50 233 22,609
13:21:46 13,300 ▲ 100 27 22,376
13:20:43 13,300 ▲ 100 20 22,349
13:19:29 13,300 ▲ 100 40 22,329
13:19:26 13,400 ▲ 200 3 22,289
13:15:01 13,400 ▲ 200 1 22,286
13:12:16 13,400 ▲ 200 8 22,285
13:10:01 13,400 ▲ 200 1 22,277
13:02:09 13,400 ▲ 200 8 22,276
13:00:51 13,300 ▲ 100 1 22,268
12:47:34 13,400 ▲ 200 1 22,267
12:47:25 13,300 ▲ 100 3 22,266
12:47:05 13,400 ▲ 200 2 22,263
12:45:43 13,300 ▲ 100 500 22,261
12:45:10 13,300 ▲ 100 1 21,761
12:43:31 13,300 ▲ 100 9 21,760
12:40:40 13,300 ▲ 100 8 21,751
12:36:23 13,300 ▲ 100 25 21,735
12:36:23 13,250 ▲ 50 8 21,743
12:33:15 13,400 ▲ 200 20 21,710
12:31:17 13,400 ▲ 200 10 21,690
12:24:05 13,450 ▲ 250 3 21,680
12:24:05 13,300 ▲ 100 85 21,677
12:20:26 13,350 ▲ 150 15 21,592
12:19:07 13,350 ▲ 150 30 21,577
12:13:12 13,350 ▲ 150 99 21,547
12:05:29 13,400 ▲ 200 5 21,448
12:03:07 13,450 ▲ 250 17 21,443
12:02:48 13,450 ▲ 250 20 21,426
12:00:37 13,500 ▲ 300 16 21,406
11:59:45 13,500 ▲ 300 100 21,390
11:59:02 13,500 ▲ 300 3 21,290
11:58:59 13,500 ▲ 300 20 21,287
11:58:37 13,500 ▲ 300 15 21,267
11:55:07 13,500 ▲ 300 13 21,252
11:50:37 13,500 ▲ 300 15 21,239
11:50:06 13,450 ▲ 250 1 21,224
11:49:36 13,300 ▲ 100 308 21,223
11:48:05 13,450 ▲ 250 7 20,915
11:44:05 13,450 ▲ 250 13 20,908
11:42:04 13,500 ▲ 300 12 20,895
11:42:03 13,500 ▲ 300 20 20,883
11:42:03 13,300 ▲ 100 871 20,863
11:42:03 13,350 ▲ 150 340 19,992
11:42:03 13,400 ▲ 200 877 19,652
11:40:44 13,500 ▲ 300 1 18,775
11:39:34 13,500 ▲ 300 14 18,774
11:39:33 13,500 ▲ 300 300 18,760
11:38:57 13,500 ▲ 300 1 18,460
11:38:31 13,400 ▲ 200 1 18,459
11:37:16 13,500 ▲ 300 1 18,458
11:34:24 13,400 ▲ 200 10 18,457
11:33:04 13,500 ▲ 300 12 18,447
11:29:06 13,500 ▲ 300 15 18,435
11:28:02 13,500 ▲ 300 3 18,420
11:28:00 13,400 ▲ 200 117 18,417
11:26:33 13,400 ▲ 200 10 18,300
11:26:25 13,450 ▲ 250 30 18,290
11:25:19 13,500 ▲ 300 200 18,260
11:23:34 13,500 ▲ 300 17 18,060
11:20:32 13,500 ▲ 300 3 18,043
11:20:04 13,400 ▲ 200 100 18,040
11:14:00 13,500 ▲ 300 1 17,940
11:12:41 13,400 ▲ 200 11 17,939
11:08:50 13,500 ▲ 300 1 17,928
11:08:31 13,400 ▲ 200 12 17,927
10:57:52 13,500 ▲ 300 1 17,915
10:57:45 13,350 ▲ 150 179 17,914
10:57:45 13,350 ▲ 150 29 17,735
10:57:40 13,350 ▲ 150 156 17,706
10:57:23 13,400 ▲ 200 36 17,550
10:55:00 13,500 ▲ 300 7 17,514
10:55:00 13,400 ▲ 200 386 17,507
10:54:35 13,400 ▲ 200 68 17,121
10:53:17 13,500 ▲ 300 100 17,053
10:51:29 13,500 ▲ 300 20 16,953
10:47:29 13,550 ▲ 350 1 16,933
10:47:06 13,450 ▲ 250 11 16,912
10:47:06 13,400 ▲ 200 20 16,932
10:47:06 13,500 ▲ 300 99 16,901
10:46:52 13,600 ▲ 400 21 16,802
10:46:52 13,550 ▲ 350 1 16,781
10:46:41 13,550 ▲ 350 1 16,780
10:46:24 13,550 ▲ 350 13 16,779
10:46:19 13,600 ▲ 400 20 16,766
10:46:13 13,550 ▲ 350 1 16,746
10:46:08 13,550 ▲ 350 150 16,745
10:45:32 13,600 ▲ 400 4 16,595
10:45:26 13,550 ▲ 350 150 16,591
10:45:22 13,600 ▲ 400 22 16,441
10:45:22 13,600 ▲ 400 1 16,419
10:45:12 13,550 ▲ 350 200 16,418
10:45:03 13,550 ▲ 350 40 16,218
10:44:57 13,550 ▲ 350 50 16,178
10:44:41 13,550 ▲ 350 20 16,128
10:44:35 13,550 ▲ 350 19 16,108
10:44:32 13,550 ▲ 350 7 16,089
10:44:17 13,550 ▲ 350 493 16,082
10:44:01 13,550 ▲ 350 7 15,589
10:43:57 13,550 ▲ 350 60 15,582
10:43:43 13,550 ▲ 350 20 15,522
10:43:01 13,550 ▲ 350 171 15,502
10:42:38 13,550 ▲ 350 28 15,331
10:42:18 13,550 ▲ 350 10 15,303
10:42:14 13,550 ▲ 350 295 15,293
10:41:41 13,550 ▲ 350 19 14,998
10:41:41 13,550 ▲ 350 14 14,979
10:41:41 13,550 ▲ 350 14 14,965
10:41:41 13,500 ▲ 300 909 14,599
10:41:41 13,550 ▲ 350 352 14,951
10:41:41 13,450 ▲ 250 809 13,690
10:41:30 13,400 ▲ 200 13 12,881
10:39:32 13,400 ▲ 200 3 12,868
10:39:23 13,400 ▲ 200 68 12,865
10:39:13 13,400 ▲ 200 3 12,797
10:38:56 13,400 ▲ 200 2 12,794
10:38:17 13,400 ▲ 200 107 12,792
10:38:17 13,450 ▲ 250 50 12,685
10:37:55 13,450 ▲ 250 100 12,635
10:37:25 13,450 ▲ 250 50 12,535
10:36:32 13,450 ▲ 250 10 12,485
10:35:45 13,450 ▲ 250 1 12,475
10:35:45 13,400 ▲ 200 3 12,474
10:35:32 13,400 ▲ 200 7 12,471
10:35:07 13,400 ▲ 200 600 12,464
10:34:41 13,400 ▲ 200 1 11,864
10:34:28 13,350 ▲ 150 20 11,863
10:34:08 13,350 ▲ 150 271 11,843
10:33:00 13,350 ▲ 150 3 11,572
10:33:00 13,300 ▲ 100 19 11,569
10:32:45 13,300 ▲ 100 63 11,550
10:32:36 13,300 ▲ 100 45 11,487
10:32:29 13,300 ▲ 100 91 11,442
10:32:18 13,300 ▲ 100 8 11,351
10:30:06 13,300 ▲ 100 1 11,343
10:29:50 13,250 ▲ 50 100 11,342
10:27:16 13,300 ▲ 100 6 11,242
10:24:32 13,300 ▲ 100 7 11,236
10:24:26 13,250 ▲ 50 819 11,229
10:24:23 13,300 ▲ 100 72 10,410
10:24:15 13,300 ▲ 100 2 10,338
10:23:18 13,250 ▲ 50 100 10,336
10:22:16 13,300 ▲ 100 4 10,236
10:22:16 13,300 ▲ 100 71 10,232
10:21:32 13,350 ▲ 150 10 10,161
10:20:54 13,350 ▲ 150 15 10,151
10:20:16 13,350 ▲ 150 10 10,136
10:19:02 13,350 ▲ 150 11 10,126
10:17:54 13,300 ▲ 100 55 10,115
10:17:47 13,300 ▲ 100 33 10,060
10:17:44 13,300 ▲ 100 50 10,027
10:17:32 13,300 ▲ 100 8 9,977
10:17:26 13,300 ▲ 100 1 9,969
10:17:19 13,300 ▲ 100 200 9,968
10:17:12 13,300 ▲ 100 2 9,768
10:16:41 13,300 ▲ 100 5 9,766
10:16:32 13,300 ▲ 100 4 9,761
10:16:19 13,300 ▲ 100 69 9,757
10:16:09 13,300 ▲ 100 1 9,688
10:15:34 13,300 ▲ 100 3 9,687
10:15:31 13,300 ▲ 100 9 9,684
10:15:18 13,300 ▲ 100 5 9,675
10:11:24 13,300 ▲ 100 100 9,670
10:09:46 13,300 ▲ 100 20 9,570
10:09:11 13,250 ▲ 50 65 9,550
10:08:51 13,200  0 190 9,485
10:08:32 13,250 ▲ 50 10 9,295
10:08:27 13,200  0 1,000 9,285
10:07:54 13,200  0 50 8,285
10:06:45 13,200  0 21 8,235
10:06:32 13,250 ▲ 50 125 8,214
10:05:01 13,300 ▲ 100 11 8,089
10:04:43 13,300 ▲ 100 1 8,078
10:03:43 13,300 ▲ 100 100 8,077
10:03:01 13,300 ▲ 100 9 7,977
10:02:06 13,250 ▲ 50 3 7,968
10:00:59 13,250 ▲ 50 3 7,965
10:00:45 13,250 ▲ 50 20 7,962
10:00:00 13,250 ▲ 50 11 7,942
09:59:59 13,250 ▲ 50 1,042 7,931
09:59:27 13,300 ▲ 100 14 6,889
09:58:06 13,300 ▲ 100 2 6,875
09:56:50 13,250 ▲ 50 5 6,873
09:56:12 13,250 ▲ 50 60 6,868
09:54:27 13,250 ▲ 50 240 6,808
09:44:16 13,350 ▲ 150 10 6,568
09:43:00 13,400 ▲ 200 13 6,558
09:41:00 13,400 ▲ 200 12 6,545
09:38:19 13,250 ▲ 50 10 6,533
09:37:42 13,400 ▲ 200 7 6,523
09:37:41 13,250 ▲ 50 585 6,516
09:37:41 13,300 ▲ 100 15 5,931
09:36:30 13,400 ▲ 200 14 5,916
09:34:51 13,400 ▲ 200 20 5,902
09:34:00 13,400 ▲ 200 14 5,882
09:30:16 13,400 ▲ 200 100 5,868
09:26:24 13,400 ▲ 200 50 5,768
09:25:59 13,400 ▲ 200 50 5,718
09:25:56 13,400 ▲ 200 83 5,668
09:25:45 13,400 ▲ 200 31 5,585
09:23:36 13,400 ▲ 200 100 5,535
09:23:36 13,450 ▲ 250 19 5,554
09:23:36 13,300 ▲ 100 41 5,435
09:22:25 13,250 ▲ 50 100 5,394
09:21:17 13,250 ▲ 50 50 5,294
09:19:53 13,250 ▲ 50 100 5,244
09:17:50 13,300 ▲ 100 379 5,144
09:15:52 13,350 ▲ 150 34 4,399
09:15:52 13,300 ▲ 100 366 4,765
09:15:33 13,350 ▲ 150 60 4,365
09:14:18 13,350 ▲ 150 5 4,305
09:14:10 13,350 ▲ 150 10 4,300
09:13:06 13,400 ▲ 200 6 4,290
09:12:52 13,400 ▲ 200 5 4,284
09:12:38 13,400 ▲ 200 89 4,279
09:12:25 13,400 ▲ 200 100 4,190
09:12:20 13,400 ▲ 200 5 4,090
09:12:04 13,400 ▲ 200 200 4,085
09:11:48 13,400 ▲ 200 130 3,885
09:11:27 13,350 ▲ 150 100 3,755
09:10:19 13,350 ▲ 150 195 3,655
09:08:17 13,350 ▲ 150 200 3,460
09:07:55 13,350 ▲ 150 20 3,260
09:07:51 13,300 ▲ 100 1 3,240
09:07:45 13,300 ▲ 100 2 3,239
09:07:43 13,300 ▲ 100 300 3,237
09:07:29 13,350 ▲ 150 200 2,937
09:06:55 13,300 ▲ 100 99 2,737
09:06:46 13,300 ▲ 100 9 2,638
09:06:25 13,300 ▲ 100 20 2,629
09:05:50 13,350 ▲ 150 77 2,609
09:05:48 13,350 ▲ 150 140 2,532
09:05:34 13,350 ▲ 150 100 2,392
09:05:24 13,350 ▲ 150 14 2,292
09:05:18 13,350 ▲ 150 16 2,278
09:05:11 13,350 ▲ 150 384 2,262
09:04:49 13,350 ▲ 150 1 1,878
09:03:56 13,400 ▲ 200 1 1,877
09:03:54 13,300 ▲ 100 6 1,876
09:03:54 13,350 ▲ 150 44 1,870
09:03:54 13,400 ▲ 200 1 1,826
09:03:49 13,350 ▲ 150 156 1,825
09:03:48 13,350 ▲ 150 1 1,669
09:03:45 13,350 ▲ 150 90 1,668
09:03:38 13,350 ▲ 150 1 1,578
09:03:34 13,350 ▲ 150 74 1,577
09:03:17 13,400 ▲ 200 33 1,503
09:03:11 13,400 ▲ 200 1 1,470
09:03:08 13,350 ▲ 150 222 1,469
09:02:59 13,400 ▲ 200 1 1,247
09:02:36 13,400 ▲ 200 1 1,246
09:02:34 13,350 ▲ 150 131 1,245
09:02:30 13,400 ▲ 200 1 1,114
09:02:08 13,400 ▲ 200 1 1,113
09:01:59 13,400 ▲ 200 1 1,112
09:01:58 13,350 ▲ 150 1 1,111
09:01:56 13,350 ▲ 150 122 1,110
09:01:45 13,400 ▲ 200 1 988
09:01:36 13,400 ▲ 200 1 987
09:01:33 13,350 ▲ 150 50 986
09:01:29 13,400 ▲ 200 1 936
09:01:27 13,350 ▲ 150 68 935
09:01:23 13,400 ▲ 200 2 867
09:01:20 13,400 ▲ 200 1 865
09:01:17 13,350 ▲ 150 44 864
09:01:11 13,400 ▲ 200 1 820
09:01:08 13,400 ▲ 200 2 819
09:01:00 13,400 ▲ 200 1 817
09:00:57 13,400 ▲ 200 2 816
09:00:54 13,400 ▲ 200 1 814
09:00:51 13,400 ▲ 200 2 813
09:00:50 13,350 ▲ 150 87 811
09:00:48 13,350 ▲ 150 1 724
09:00:48 13,350 ▲ 150 17 723
09:00:43 13,350 ▲ 150 2 706
09:00:42 13,350 ▲ 150 20 704
09:00:41 13,350 ▲ 150 1 684
09:00:36 13,350 ▲ 150 1 683
09:00:31 13,350 ▲ 150 1 682
09:00:27 13,350 ▲ 150 50 681
09:00:27 13,300 ▲ 100 631 631

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.17 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,533.99 ▼ 0.8 -0.03%
코스닥 775.85 ▼ 4.37 -0.56%
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.