신풍제약우
(019175)
코스피
의약품
액면가 500원
  08.22 11:52

7,860 (8,020)   [시가/고가/저가] 8,020 / 8,050 / 7,800 
전일비/등락률 ▼ 160 (-2.00%) 매도호가/호가잔량 7,860 / 19
거래량/전일동시간대비 16,165 /▼ 105,622 매수호가/호가잔량 7,850 / 10
상한가/하한가 10,400 / 5,620 총매도/총매수잔량 1,284 / 5,789

매도잔량 호가 매수잔량
50 8,010 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
733 7,990
78 7,970
48 7,960
29 7,950
208 7,900
49 7,890
45 7,880
25 7,870
19 7,860
 
7,850 10
7,840 285
7,830 39
7,820 205
7,810 505
7,800 2,083
7,790 426
7,780 1,005
7,770 1,075
7,760 156
 
총매도잔량 순매수잔량 총매수잔량
1,284 4,505 5,789
시간외잔량 시간외잔량
0 0
 
신풍제약우 019175
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,277.31 (+7.25)    FUTURE 293.45 (+0.95)   Basis: 0.17
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
11:49:07 7,850 ▼ 170 2 16,165
11:48:38 7,850 ▼ 170 42 16,163
11:44:10 7,850 ▼ 170 140 16,121
11:43:55 7,860 ▼ 160 1 15,981
11:37:43 7,850 ▼ 170 25 15,980
11:36:41 7,850 ▼ 170 100 15,955
11:34:55 7,850 ▼ 170 5 15,855
11:34:49 7,840 ▼ 180 384 15,850
11:34:49 7,850 ▼ 170 116 15,466
11:32:35 7,850 ▼ 170 10 15,267
11:32:35 7,840 ▼ 180 83 15,350
11:32:35 7,870 ▼ 150 4 15,257
11:32:17 7,870 ▼ 150 16 15,253
11:30:48 7,870 ▼ 150 4 15,237
11:30:48 7,870 ▼ 150 10 15,233
11:25:55 7,830 ▼ 190 76 15,223
11:19:21 7,820 ▼ 200 15 15,147
11:19:15 7,820 ▼ 200 30 15,132
11:18:40 7,820 ▼ 200 5 15,102
11:18:35 7,820 ▼ 200 25 15,097
11:17:43 7,810 ▼ 210 300 15,072
11:17:21 7,810 ▼ 210 22 14,772
11:17:21 7,830 ▼ 190 10 14,750
11:17:21 7,850 ▼ 170 10 14,740
11:16:14 7,880 ▼ 140 5 14,730
11:12:39 7,890 ▼ 130 1 14,725
11:12:17 7,810 ▼ 210 898 14,525
11:12:17 7,800 ▼ 220 199 14,724
11:12:17 7,820 ▼ 200 525 13,627
11:12:17 7,840 ▼ 180 1,147 12,923
11:12:17 7,830 ▼ 190 179 13,102
11:12:17 7,850 ▼ 170 52 11,776
11:06:20 7,840 ▼ 180 15 11,724
11:06:06 7,840 ▼ 180 30 11,709
11:05:58 7,830 ▼ 190 17 11,679
11:05:09 7,840 ▼ 180 54 11,662
11:04:57 7,840 ▼ 180 63 11,608
11:04:46 7,840 ▼ 180 64 11,545
11:04:46 7,850 ▼ 170 382 11,481
11:04:01 7,860 ▼ 160 8 11,099
11:03:51 7,860 ▼ 160 9 11,091
11:02:57 7,870 ▼ 150 33 11,082
11:02:42 7,870 ▼ 150 321 11,049
11:02:42 7,880 ▼ 140 142 10,728
11:02:42 7,890 ▼ 130 37 10,586
11:00:30 7,900 ▼ 120 1 10,549
10:59:28 7,900 ▼ 120 100 10,548
10:58:15 7,890 ▼ 130 67 10,448
10:52:59 7,900 ▼ 120 5 10,381
10:48:41 7,900 ▼ 120 10 10,376
10:48:29 7,900 ▼ 120 50 10,366
10:48:21 7,880 ▼ 140 388 10,316
10:48:21 7,890 ▼ 130 112 9,928
10:48:14 7,900 ▼ 120 10 9,816
10:44:32 7,890 ▼ 130 500 9,806
10:44:30 7,890 ▼ 130 26 9,306
10:39:13 7,890 ▼ 130 200 9,280
10:36:20 7,890 ▼ 130 8 9,080
10:34:29 7,900 ▼ 120 40 9,072
10:34:19 7,900 ▼ 120 3 9,032
10:34:03 7,900 ▼ 120 43 9,029
10:29:39 7,900 ▼ 120 50 8,986
10:29:33 7,900 ▼ 120 64 8,936
10:28:55 7,900 ▼ 120 1 8,872
10:26:44 7,900 ▼ 120 573 8,871
10:26:44 7,910 ▼ 110 358 8,298
10:26:44 7,920 ▼ 100 4 7,940
10:25:21 7,940 ▼ 80 5 7,936
10:25:17 7,910 ▼ 110 5 7,931
10:25:17 7,920 ▼ 100 1 7,926
10:23:16 7,910 ▼ 110 3 7,925
10:23:16 7,920 ▼ 100 7 7,922
10:14:45 7,900 ▼ 120 10 7,915
10:13:51 7,910 ▼ 110 10 7,885
10:13:51 7,900 ▼ 120 20 7,905
10:12:19 7,900 ▼ 120 4 7,875
10:11:58 7,940 ▼ 80 1 7,871
10:11:15 7,900 ▼ 120 10 7,870
10:06:34 7,950 ▼ 70 1 7,860
10:05:50 7,950 ▼ 70 15 7,859
10:05:37 7,940 ▼ 80 35 7,844
10:05:28 7,940 ▼ 80 4 7,809
10:04:58 7,940 ▼ 80 3 7,805
10:03:16 7,940 ▼ 80 3 7,802
10:00:55 7,940 ▼ 80 1 7,799
10:00:55 7,930 ▼ 90 4 7,798
09:59:26 7,930 ▼ 90 20 7,794
09:59:19 7,930 ▼ 90 1 7,774
09:56:18 7,890 ▼ 130 130 7,773
09:56:05 7,890 ▼ 130 11 7,643
09:53:23 7,880 ▼ 140 24 7,632
09:52:32 7,880 ▼ 140 86 7,608
09:52:32 7,890 ▼ 130 50 7,522
09:52:32 7,900 ▼ 120 353 7,472
09:52:32 7,910 ▼ 110 11 7,119
09:52:17 7,900 ▼ 120 30 7,108
09:50:54 7,900 ▼ 120 29 7,078
09:50:19 7,900 ▼ 120 167 7,049
09:50:19 7,920 ▼ 100 61 6,872
09:50:19 7,910 ▼ 110 10 6,882
09:50:19 7,930 ▼ 90 300 6,811
09:49:17 7,930 ▼ 90 335 6,511
09:48:03 7,940 ▼ 80 146 6,176
09:47:00 7,940 ▼ 80 42 6,030
09:46:57 7,950 ▼ 70 125 5,988
09:44:59 7,960 ▼ 60 2 5,863
09:43:49 7,950 ▼ 70 228 5,861
09:42:21 7,950 ▼ 70 11 5,633
09:41:31 7,950 ▼ 70 100 5,622
09:41:06 7,960 ▼ 60 437 5,522
09:39:48 7,970 ▼ 50 200 5,085
09:38:53 7,970 ▼ 50 190 4,885
09:37:47 7,970 ▼ 50 72 4,695
09:37:47 7,980 ▼ 40 63 4,623
09:36:24 7,980 ▼ 40 115 4,560
09:36:23 7,980 ▼ 40 25 4,445
09:36:19 7,980 ▼ 40 40 4,420
09:34:55 7,980 ▼ 40 127 4,380
09:34:55 7,990 ▼ 30 14 4,253
09:34:42 8,000 ▼ 20 529 4,239
09:31:10 8,000 ▼ 20 20 3,710
09:30:27 8,000 ▼ 20 286 3,690
09:29:52 8,000 ▼ 20 26 3,404
09:29:52 8,010 ▼ 10 105 3,378
09:29:24 8,020  0 168 3,273
09:29:24 8,030 ▲ 10 1 3,105
09:27:43 8,040 ▲ 20 282 3,104
09:27:43 8,030 ▲ 10 227 2,822
09:26:36 8,030 ▲ 10 25 2,595
09:22:58 8,030 ▲ 10 61 2,570
09:22:43 8,030 ▲ 10 42 2,509
09:22:43 8,040 ▲ 20 58 2,467
09:21:27 8,040 ▲ 20 15 2,409
09:19:23 8,050 ▲ 30 195 2,394
09:19:04 8,050 ▲ 30 80 2,199
09:18:05 8,050 ▲ 30 1 2,119
09:17:05 8,020  0 17 2,118
09:16:18 8,020  0 3 2,101
09:15:42 8,020  0 2 2,098
09:15:30 8,010 ▼ 10 42 2,096
09:14:53 8,000 ▼ 20 38 2,054
09:14:11 7,990 ▼ 30 38 2,016
09:13:22 7,990 ▼ 30 16 1,978
09:12:16 8,000 ▼ 20 34 1,962
09:10:19 7,990 ▼ 30 3 1,928
09:09:38 8,010 ▼ 10 50 1,925
09:08:06 7,980 ▼ 40 7 1,875
09:07:42 7,980 ▼ 40 30 1,868
09:07:33 7,980 ▼ 40 200 1,838
09:07:10 7,970 ▼ 50 25 1,638
09:06:16 7,960 ▼ 60 299 1,613
09:02:58 7,960 ▼ 60 29 1,314
09:02:58 7,970 ▼ 50 271 1,285
09:02:23 8,010 ▼ 10 10 1,014
09:01:48 7,960 ▼ 60 66 1,004
09:01:48 7,970 ▼ 50 340 938
09:01:48 7,980 ▼ 40 20 598
09:00:04 8,020  0 398 578
08:04:26 8,020  0 142 180
07:41:17 8,020  0 38 38

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.22 11:52    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,276.75 ▲ 6.69 0.29%
코스닥 789.86 ▲ 2.71 0.34%
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.