신풍제약우
(019175)
코스피
의약품
액면가 500원
  03.22 15:59

6,500 (6,370)   [시가/고가/저가] 6,500 / 6,990 / 6,430 
전일비/등락률 ▲ 130 (2.04%) 매도호가/호가잔량 6,500 / 56
거래량/전일동시간대비 30,766 /▲ 25,925 매수호가/호가잔량 6,480 / 47
상한가/하한가 8,280 / 4,460 총매도/총매수잔량 1,983 / 2,754

매도잔량 호가 매수잔량
111 6,640 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
10 6,630
415 6,620
200 6,590
103 6,560
650 6,550
84 6,540
139 6,530
215 6,520
56 6,500
 
6,480 47
6,470 56
6,460 6
6,450 102
6,440 167
6,430 10
6,420 50
6,410 507
6,400 309
6,390 1,500
 
총매도잔량 순매수잔량 총매수잔량
1,983 771 2,754
시간외잔량 시간외잔량
106 0
 
신풍제약우 019175
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,186.95 (+2.07)    FUTURE 283.35 (+0.55)   Basis: 0.22
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 6,500 ▲ 130 5 30,766
15:30:30 6,500 ▲ 130 110 30,761
15:16:17 6,500 ▲ 130 1 30,651
15:13:54 6,490 ▲ 120 109 30,650
15:13:46 6,490 ▲ 120 5 30,541
15:12:35 6,490 ▲ 120 142 30,536
15:10:24 6,500 ▲ 130 20 30,394
15:08:06 6,520 ▲ 150 1 30,374
14:59:34 6,530 ▲ 160 2 30,373
14:39:05 6,530 ▲ 160 50 30,371
14:38:51 6,530 ▲ 160 50 30,321
14:37:34 6,530 ▲ 160 2 30,271
14:36:17 6,490 ▲ 120 2 30,269
14:01:35 6,540 ▲ 170 92 30,267
14:00:23 6,540 ▲ 170 2 30,175
13:52:22 6,520 ▲ 150 11 30,173
13:52:22 6,520 ▲ 150 89 30,162
13:52:08 6,510 ▲ 140 70 30,073
13:52:01 6,510 ▲ 140 10 30,003
13:51:01 6,510 ▲ 140 10 29,993
13:47:23 6,510 ▲ 140 20 29,983
13:35:43 6,510 ▲ 140 170 29,963
13:35:28 6,510 ▲ 140 8 29,793
13:33:21 6,510 ▲ 140 10 29,785
13:29:58 6,510 ▲ 140 2 29,775
13:27:54 6,480 ▲ 110 4 29,773
13:27:45 6,480 ▲ 110 3 29,769
13:27:37 6,480 ▲ 110 17 29,766
13:27:37 6,480 ▲ 110 7 29,749
13:27:37 6,480 ▲ 110 9 29,742
13:27:37 6,480 ▲ 110 84 29,733
13:27:37 6,480 ▲ 110 31 29,649
13:27:21 6,480 ▲ 110 65 29,618
13:27:20 6,480 ▲ 110 100 29,553
13:22:25 6,480 ▲ 110 50 29,453
13:12:13 6,480 ▲ 110 1 29,403
13:11:34 6,450 ▲ 80 3 29,402
13:09:36 6,480 ▲ 110 5 29,399
13:09:14 6,480 ▲ 110 1 29,394
13:08:44 6,440 ▲ 70 33 29,393
13:08:44 6,450 ▲ 80 1 29,360
13:06:55 6,480 ▲ 110 3 29,359
13:06:28 6,480 ▲ 110 1 29,356
13:02:03 6,480 ▲ 110 10 29,355
12:52:27 6,480 ▲ 110 1 29,345
12:41:49 6,470 ▲ 100 99 29,344
12:41:22 6,470 ▲ 100 1 29,245
12:40:23 6,470 ▲ 100 100 29,244
12:40:03 6,470 ▲ 100 16 29,144
12:40:03 6,470 ▲ 100 83 29,128
12:33:19 6,470 ▲ 100 1 29,045
12:32:51 6,430 ▲ 60 1 29,044
12:32:51 6,430 ▲ 60 26 29,043
12:24:16 6,470 ▲ 100 1 29,017
12:23:55 6,450 ▲ 80 74 29,016
12:16:59 6,470 ▲ 100 1 28,942
12:16:28 6,450 ▲ 80 29 28,941
12:14:57 6,460 ▲ 90 1,000 28,912
12:14:57 6,470 ▲ 100 14 27,912
12:13:19 6,480 ▲ 110 8 27,898
12:12:51 6,480 ▲ 110 602 27,890
12:08:16 6,510 ▲ 140 1 27,288
12:07:49 6,490 ▲ 120 228 27,287
12:07:49 6,490 ▲ 120 300 27,059
11:57:00 6,550 ▲ 180 1 26,759
11:56:50 6,550 ▲ 180 50 26,758
11:54:55 6,550 ▲ 180 1 26,708
11:52:28 6,480 ▲ 110 123 26,707
11:49:52 6,550 ▲ 180 1 26,584
11:49:43 6,480 ▲ 110 177 26,583
11:46:57 6,560 ▲ 190 1 26,406
11:45:37 6,480 ▲ 110 10 26,405
11:45:28 6,480 ▲ 110 451 26,395
11:45:28 6,490 ▲ 120 1 25,944
11:45:21 6,500 ▲ 130 502 25,943
11:31:52 6,560 ▲ 190 1 25,441
11:29:19 6,510 ▲ 140 5 25,440
11:26:47 6,510 ▲ 140 19 25,435
11:26:47 6,510 ▲ 140 6 25,416
11:26:47 6,510 ▲ 140 107 25,410
11:26:47 6,510 ▲ 140 111 25,303
11:26:47 6,520 ▲ 150 242 25,192
11:25:19 6,570 ▲ 200 1 24,950
11:25:19 6,560 ▲ 190 4 24,949
11:24:56 6,560 ▲ 190 95 24,945
11:23:21 6,560 ▲ 190 1 24,850
11:21:10 6,520 ▲ 150 1 24,849
11:19:52 6,520 ▲ 150 20 24,848
11:18:51 6,570 ▲ 200 1 24,828
11:16:40 6,520 ▲ 150 200 24,827
11:13:55 6,570 ▲ 200 1 24,627
11:08:28 6,520 ▲ 150 30 24,626
11:06:51 6,520 ▲ 150 7 24,596
11:05:10 6,590 ▲ 220 1 24,589
11:04:18 6,580 ▲ 210 98 24,588
10:53:29 6,590 ▲ 220 1 24,490
10:53:29 6,580 ▲ 210 1 24,489
10:50:26 6,590 ▲ 220 244 24,488
10:50:26 6,570 ▲ 200 113 24,244
10:50:26 6,560 ▲ 190 128 24,131
10:49:03 6,560 ▲ 190 1 24,003
10:47:44 6,530 ▲ 160 800 24,002
10:46:26 6,530 ▲ 160 8 23,202
10:46:26 6,540 ▲ 170 63 23,194
10:43:40 6,560 ▲ 190 71 23,131
10:43:32 6,540 ▲ 170 10 23,060
10:41:32 6,540 ▲ 170 48 23,050
10:32:35 6,560 ▲ 190 1 23,002
10:32:35 6,550 ▲ 180 1 23,001
10:31:28 6,550 ▲ 180 10 23,000
10:28:17 6,560 ▲ 190 1 22,990
10:24:50 6,540 ▲ 170 20 22,989
10:24:46 6,540 ▲ 170 47 22,969
10:24:46 6,540 ▲ 170 23 22,922
10:24:30 6,570 ▲ 200 10 22,899
10:21:28 6,540 ▲ 170 10 22,889
10:19:55 6,580 ▲ 210 2 22,879
10:13:21 6,590 ▲ 220 20 22,877
10:12:30 6,590 ▲ 220 1 22,857
10:09:27 6,590 ▲ 220 1 22,856
10:09:27 6,560 ▲ 190 6 22,855
10:08:28 6,560 ▲ 190 50 22,849
10:08:26 6,530 ▲ 160 197 22,799
10:08:26 6,540 ▲ 170 30 22,602
10:08:26 6,550 ▲ 180 13 22,572
10:00:20 6,560 ▲ 190 2 22,559
10:00:04 6,560 ▲ 190 2 22,557
09:57:34 6,560 ▲ 190 101 22,555
09:54:20 6,620 ▲ 250 1 22,454
09:54:09 6,630 ▲ 260 100 22,453
09:53:51 6,630 ▲ 260 1 22,353
09:53:43 6,620 ▲ 250 300 22,352
09:53:13 6,630 ▲ 260 1 22,052
09:52:50 6,560 ▲ 190 5 22,051
09:48:41 6,630 ▲ 260 1 22,046
09:45:40 6,630 ▲ 260 90 22,045
09:45:24 6,620 ▲ 250 5 21,955
09:44:58 6,620 ▲ 250 10 21,950
09:43:37 6,620 ▲ 250 50 21,940
09:42:37 6,620 ▲ 250 1 21,890
09:42:09 6,610 ▲ 240 87 21,889
09:39:25 6,620 ▲ 250 19 21,802
09:39:25 6,570 ▲ 200 157 21,783
09:39:25 6,560 ▲ 190 24 21,626
09:38:28 6,480 ▲ 110 100 21,602
09:38:24 6,480 ▲ 110 49 21,502
09:38:16 6,480 ▲ 110 816 21,453
09:38:16 6,490 ▲ 120 75 20,637
09:38:15 6,560 ▲ 190 15 20,562
09:37:11 6,490 ▲ 120 308 20,547
09:37:11 6,500 ▲ 130 130 20,239
09:35:26 6,560 ▲ 190 1 20,109
09:34:48 6,510 ▲ 140 27 20,108
09:34:47 6,510 ▲ 140 73 20,081
09:33:04 6,570 ▲ 200 1 20,008
09:32:56 6,510 ▲ 140 4 20,007
09:28:10 6,570 ▲ 200 1 20,003
09:28:10 6,530 ▲ 160 8 20,002
09:27:49 6,520 ▲ 150 109 19,994
09:26:49 6,530 ▲ 160 1 19,885
09:26:45 6,530 ▲ 160 1 19,884
09:23:57 6,520 ▲ 150 40 19,883
09:23:57 6,530 ▲ 160 10 19,843
09:23:47 6,530 ▲ 160 10 19,833
09:23:23 6,530 ▲ 160 1 19,823
09:23:05 6,610 ▲ 240 1 19,822
09:23:05 6,580 ▲ 210 4 19,821
09:22:39 6,580 ▲ 210 1 19,817
09:22:09 6,520 ▲ 150 145 19,816
09:21:21 6,520 ▲ 150 12 19,671
09:21:07 6,500 ▲ 130 110 19,659
09:19:32 6,510 ▲ 140 1 19,549
09:18:55 6,460 ▲ 90 14 19,548
09:18:55 6,450 ▲ 80 295 19,534
09:18:55 6,470 ▲ 100 157 18,439
09:18:55 6,460 ▲ 90 800 19,239
09:18:55 6,500 ▲ 130 103 18,282
09:18:55 6,510 ▲ 140 200 18,179
09:18:55 6,520 ▲ 150 3 17,979
09:18:51 6,550 ▲ 180 1 17,976
09:18:45 6,520 ▲ 150 87 17,975
09:18:38 6,520 ▲ 150 37 17,888
09:18:34 6,520 ▲ 150 163 17,851
09:18:31 6,550 ▲ 180 1 17,688
09:18:05 6,550 ▲ 180 1 17,687
09:17:55 6,520 ▲ 150 46 17,686
09:17:39 6,530 ▲ 160 100 17,640
09:17:29 6,520 ▲ 150 230 17,540
09:17:20 6,520 ▲ 150 395 17,310
09:17:02 6,520 ▲ 150 12 16,915
09:17:02 6,530 ▲ 160 292 16,903
09:17:02 6,540 ▲ 170 99 16,611
09:17:02 6,550 ▲ 180 224 16,512
09:16:31 6,550 ▲ 180 99 16,288
09:16:14 6,550 ▲ 180 1 16,189
09:15:54 6,540 ▲ 170 5 16,188
09:15:24 6,540 ▲ 170 26 16,183
09:15:16 6,530 ▲ 160 13 16,157
09:15:16 6,540 ▲ 170 75 16,144
09:15:08 6,540 ▲ 170 13 16,069
09:15:08 6,550 ▲ 180 1 16,056
09:14:49 6,560 ▲ 190 20 16,055
09:14:40 6,560 ▲ 190 3 16,035
09:14:33 6,560 ▲ 190 42 16,032
09:14:21 6,560 ▲ 190 200 15,990
09:14:21 6,570 ▲ 200 46 15,790
09:14:18 6,580 ▲ 210 57 15,744
09:14:15 6,580 ▲ 210 1 15,687
09:13:53 6,580 ▲ 210 30 15,686
09:13:37 6,570 ▲ 200 6 15,656
09:13:19 6,570 ▲ 200 17 15,650
09:13:09 6,570 ▲ 200 22 15,633
09:13:09 6,580 ▲ 210 1 15,611
09:12:49 6,600 ▲ 230 127 15,610
09:12:46 6,620 ▲ 250 2 15,483
09:12:26 6,620 ▲ 250 81 15,481
09:12:25 6,620 ▲ 250 10 15,400
09:12:06 6,620 ▲ 250 79 15,390
09:12:03 6,630 ▲ 260 10 15,311
09:11:37 6,630 ▲ 260 10 15,301
09:11:25 6,620 ▲ 250 1 15,291
09:11:21 6,620 ▲ 250 1 15,290
09:11:17 6,620 ▲ 250 36 15,289
09:11:17 6,630 ▲ 260 8 15,253
09:11:10 6,650 ▲ 280 7 15,245
09:11:04 6,650 ▲ 280 110 15,238
09:11:04 6,660 ▲ 290 4 15,128
09:11:00 6,660 ▲ 290 46 15,124
09:11:00 6,660 ▲ 290 288 15,078
09:10:58 6,660 ▲ 290 28 14,790
09:10:53 6,660 ▲ 290 72 14,762
09:10:53 6,670 ▲ 300 1 14,690
09:10:51 6,700 ▲ 330 123 14,689
09:10:49 6,660 ▲ 290 2 14,566
09:10:49 6,670 ▲ 300 1 14,564
09:10:36 6,660 ▲ 290 19 14,563
09:10:22 6,670 ▲ 300 6 14,544
09:10:17 6,660 ▲ 290 90 14,538
09:10:02 6,710 ▲ 340 192 14,448
09:10:02 6,720 ▲ 350 58 14,256
09:10:02 6,740 ▲ 370 50 14,198
09:09:58 6,750 ▲ 380 213 14,148
09:09:52 6,770 ▲ 400 15 13,935
09:09:45 6,770 ▲ 400 160 13,920
09:09:42 6,780 ▲ 410 1 13,760
09:09:40 6,780 ▲ 410 10 13,759
09:09:33 6,780 ▲ 410 33 13,749
09:09:27 6,780 ▲ 410 46 13,716
09:09:27 6,780 ▲ 410 28 13,670
09:09:27 6,780 ▲ 410 72 13,642
09:09:25 6,780 ▲ 410 70 13,570
09:09:25 6,790 ▲ 420 30 13,500
09:09:06 6,780 ▲ 410 2 13,470
09:08:54 6,780 ▲ 410 142 13,468
09:08:54 6,780 ▲ 410 258 13,326
09:08:54 6,790 ▲ 420 100 13,068
09:08:53 6,880 ▲ 510 1 12,968
09:08:25 6,780 ▲ 410 100 12,967
09:08:18 6,930 ▲ 560 1 12,867
09:07:56 6,760 ▲ 390 41 12,866
09:07:56 6,770 ▲ 400 46 12,825
09:07:56 6,830 ▲ 460 22 12,779
09:07:56 6,900 ▲ 530 3 12,757
09:07:43 6,950 ▲ 580 4 12,754
09:07:33 6,950 ▲ 580 2 12,750
09:07:33 6,950 ▲ 580 109 12,748
09:07:32 6,950 ▲ 580 300 12,639
09:07:26 6,950 ▲ 580 30 12,339
09:07:25 6,950 ▲ 580 85 12,309
09:07:25 6,940 ▲ 570 117 12,224
09:07:23 6,940 ▲ 570 1 12,107
09:07:22 6,700 ▲ 330 83 12,106
09:07:22 6,710 ▲ 340 16 12,023
09:07:22 6,810 ▲ 440 1 12,007
09:07:13 6,960 ▲ 590 1 12,006
09:07:12 6,970 ▲ 600 7 12,005
09:07:11 6,970 ▲ 600 39 11,998
09:07:11 6,960 ▲ 590 61 11,959
09:07:11 6,780 ▲ 410 7 11,898
09:07:10 6,630 ▲ 260 63 11,891
09:07:10 6,640 ▲ 270 48 11,828
09:07:10 6,650 ▲ 280 31 11,780
09:07:10 6,670 ▲ 300 1 11,749
09:07:10 6,740 ▲ 370 1 11,748
09:07:10 6,780 ▲ 410 1 11,747
09:07:10 6,800 ▲ 430 1 11,746
09:07:10 6,840 ▲ 470 13 11,524
09:07:10 6,830 ▲ 460 221 11,745
09:07:10 6,850 ▲ 480 20 11,511
09:07:06 6,850 ▲ 480 30 11,491
09:07:05 6,970 ▲ 600 29 11,461
09:06:55 6,970 ▲ 600 629 11,432
09:06:55 6,950 ▲ 580 296 10,803
09:06:53 6,960 ▲ 590 12 10,507
09:06:51 6,960 ▲ 590 100 10,495
09:06:46 6,970 ▲ 600 2 9,874
09:06:46 6,980 ▲ 610 521 10,395
09:06:46 6,960 ▲ 590 79 9,872
09:06:45 6,960 ▲ 590 1 9,793
09:06:42 6,980 ▲ 610 6 9,792
09:06:40 6,980 ▲ 610 34 9,786
09:06:37 6,980 ▲ 610 220 9,752
09:06:33 6,990 ▲ 620 10 9,532
09:06:33 6,980 ▲ 610 261 9,522
09:06:33 6,970 ▲ 600 124 9,261
09:06:33 6,840 ▲ 470 4 9,137
09:06:33 6,840 ▲ 470 20 9,133
09:06:33 6,850 ▲ 480 80 9,113
09:06:30 6,980 ▲ 610 435 9,033
09:06:28 6,980 ▲ 610 6 8,598
09:06:24 6,990 ▲ 620 4 8,592
09:06:23 6,990 ▲ 620 180 8,588
09:06:23 6,980 ▲ 610 1 8,408
09:06:19 6,990 ▲ 620 1 8,407
09:06:17 6,990 ▲ 620 7 8,406
09:06:16 6,990 ▲ 620 1 8,399
09:06:07 6,770 ▲ 400 1 8,398
09:06:07 6,980 ▲ 610 110 8,347
09:06:07 6,990 ▲ 620 50 8,397
09:06:07 6,970 ▲ 600 120 8,237
09:06:07 6,900 ▲ 530 7 8,114
09:06:07 6,940 ▲ 570 3 8,117
09:06:07 6,840 ▲ 470 418 7,519
09:06:07 6,850 ▲ 480 588 8,107
09:06:07 6,830 ▲ 460 1 7,101
09:06:02 6,830 ▲ 460 12 7,100
09:06:00 6,770 ▲ 400 5 7,088
09:06:00 6,770 ▲ 400 500 7,083
09:05:59 6,830 ▲ 460 1 6,583
09:05:39 6,770 ▲ 400 1 6,582
09:05:38 6,770 ▲ 400 1 6,581
09:05:37 6,840 ▲ 470 13 6,580
09:05:37 6,840 ▲ 470 1 6,567
09:05:29 6,770 ▲ 400 616 6,566
09:05:29 6,770 ▲ 400 6 5,950
09:05:28 6,850 ▲ 480 426 5,944
09:05:28 6,770 ▲ 400 63 5,518
09:05:19 6,770 ▲ 400 14 5,455
09:05:18 6,770 ▲ 400 3 5,441
09:05:18 6,820 ▲ 450 3 5,389
09:05:18 6,850 ▲ 480 49 5,438
09:05:18 6,810 ▲ 440 3 5,386
09:05:18 6,800 ▲ 430 3 5,383
09:05:18 6,790 ▲ 420 3 5,380
09:05:18 6,780 ▲ 410 519 5,377
09:05:18 6,770 ▲ 400 61 4,858
09:05:18 6,740 ▲ 370 50 4,697
09:05:18 6,760 ▲ 390 100 4,797
09:05:18 6,720 ▲ 350 209 4,647
09:05:17 6,720 ▲ 350 91 4,438
09:05:17 6,700 ▲ 330 409 4,347
09:05:15 6,700 ▲ 330 1 3,938
09:05:14 6,700 ▲ 330 1,376 3,937
09:05:14 6,690 ▲ 320 513 2,561
09:05:14 6,680 ▲ 310 111 2,048
09:05:11 6,680 ▲ 310 189 1,937
09:05:11 6,670 ▲ 300 1 1,748
09:05:11 6,660 ▲ 290 310 1,747
09:05:09 6,650 ▲ 280 151 1,437
09:05:09 6,640 ▲ 270 31 1,286
09:05:09 6,630 ▲ 260 1 1,255
09:05:09 6,620 ▲ 250 19 1,254
09:05:08 6,620 ▲ 250 1 1,235
09:05:08 6,610 ▲ 240 1 1,234
09:05:08 6,600 ▲ 230 1 1,233
09:05:00 6,590 ▲ 220 49 1,232
09:04:52 6,590 ▲ 220 1 1,183
09:03:24 6,580 ▲ 210 50 1,182
09:03:23 6,580 ▲ 210 50 1,132
09:03:00 6,550 ▲ 180 50 1,082
09:02:49 6,550 ▲ 180 32 1,032
09:01:10 6,550 ▲ 180 70 1,000
09:00:41 6,550 ▲ 180 102 930
09:00:37 6,550 ▲ 180 102 828
09:00:27 6,590 ▲ 220 1 726
09:00:26 6,580 ▲ 210 1 725
09:00:26 6,580 ▲ 210 1 724
09:00:21 6,580 ▲ 210 1 723
09:00:20 6,550 ▲ 180 225 722
09:00:20 6,540 ▲ 170 1 497
09:00:20 6,500 ▲ 130 282 496
09:00:19 6,510 ▲ 140 1 214
09:00:18 6,500 ▲ 130 213 213

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
03.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,186.95 ▲ 2.07 0.09%
코스닥 743.97 ▲ 0.45 0.06%
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.