제일약품
(271980)
코스피
의약품
액면가 500원
  06.22 15:59

36,800 (37,500)   [시가/고가/저가] 37,250 / 37,500 / 36,600 
전일비/등락률 ▼ 700 (-1.87%) 매도호가/호가잔량 36,900 / 139
거래량/전일동시간대비 18,444 /▲ 3,006 매수호가/호가잔량 36,800 / 785
상한가/하한가 48,750 / 26,250 총매도/총매수잔량 1,516 / 8,158

매도잔량 호가 매수잔량
2 37,400 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1 37,350
757 37,300
66 37,250
209 37,200
140 37,150
98 37,100
94 37,000
10 36,950
139 36,900
 
36,800 785
36,750 3,316
36,700 882
36,650 620
36,600 1,211
36,550 116
36,500 412
36,450 214
36,400 488
36,350 114
 
총매도잔량 순매수잔량 총매수잔량
1,516 6,642 8,158
시간외잔량 시간외잔량
0 342
 
제일약품 271980
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,357.22 (+19.39)    FUTURE 303.65 (+2.90)   Basis: -0.04
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:44:44 36,800 ▼ 700 36 18,444
15:42:41 36,800 ▼ 700 8 18,408
15:42:37 36,800 ▼ 700 102 18,400
15:40:00 36,800 ▼ 700 1 18,298
15:30:27 36,800 ▼ 700 922 18,297
15:19:23 36,900 ▼ 600 20 17,375
15:19:01 37,000 ▼ 500 1 17,355
15:18:23 36,900 ▼ 600 9 17,354
15:17:41 37,000 ▼ 500 4 17,345
15:17:41 36,950 ▼ 550 1 17,341
15:17:10 36,900 ▼ 600 6 17,340
15:16:38 36,900 ▼ 600 94 17,334
15:16:08 37,000 ▼ 500 2 17,240
15:14:24 37,000 ▼ 500 99 17,238
15:14:24 36,950 ▼ 550 1 17,139
15:12:56 36,900 ▼ 600 43 17,138
15:12:56 36,900 ▼ 600 57 17,095
15:12:28 36,900 ▼ 600 20 17,038
15:11:58 36,900 ▼ 600 27 17,018
15:11:57 36,900 ▼ 600 3 16,991
15:11:28 36,900 ▼ 600 10 16,988
15:10:50 36,850 ▼ 650 11 16,978
15:08:18 36,800 ▼ 700 217 16,967
15:08:17 36,800 ▼ 700 1,223 16,750
15:08:17 36,850 ▼ 650 220 15,527
15:08:17 36,950 ▼ 550 66 15,120
15:08:17 36,900 ▼ 600 187 15,307
15:08:17 37,000 ▼ 500 87 15,054
15:05:58 37,000 ▼ 500 9 14,967
15:05:41 37,000 ▼ 500 10 14,958
15:04:24 36,950 ▼ 550 2 14,948
14:59:57 37,100 ▼ 400 1 14,946
14:59:57 37,000 ▼ 500 9 14,945
14:58:00 37,000 ▼ 500 1 14,936
14:57:22 37,000 ▼ 500 187 14,935
14:50:49 37,000 ▼ 500 123 14,748
14:47:47 36,950 ▼ 550 141 14,625
14:47:10 36,950 ▼ 550 1 14,484
14:46:11 36,950 ▼ 550 13 14,483
14:44:03 36,950 ▼ 550 1 14,470
14:43:34 37,000 ▼ 500 101 14,469
14:43:22 36,950 ▼ 550 33 14,368
14:42:04 36,950 ▼ 550 1 14,335
14:40:52 36,950 ▼ 550 3 14,334
14:39:26 36,950 ▼ 550 5 14,331
14:38:17 36,950 ▼ 550 6 14,326
14:37:14 36,900 ▼ 600 30 14,320
14:37:04 36,900 ▼ 600 1 14,290
14:37:02 36,900 ▼ 600 10 14,289
14:36:44 36,900 ▼ 600 20 14,279
14:36:00 36,900 ▼ 600 1 14,259
14:34:25 36,900 ▼ 600 3 14,258
14:33:54 36,900 ▼ 600 20 14,255
14:33:41 36,850 ▼ 650 2 14,235
14:33:38 36,850 ▼ 650 70 14,233
14:32:16 36,850 ▼ 650 75 14,163
14:32:15 36,900 ▼ 600 100 14,088
14:29:21 36,800 ▼ 700 10 13,988
14:28:56 36,800 ▼ 700 5 13,978
14:28:56 36,850 ▼ 650 45 13,973
14:22:06 36,850 ▼ 650 50 13,928
14:21:16 36,850 ▼ 650 44 13,878
14:19:39 36,850 ▼ 650 49 13,834
14:19:32 36,850 ▼ 650 1 13,785
14:09:59 36,800 ▼ 700 252 13,784
14:09:35 36,800 ▼ 700 100 13,532
14:07:43 36,800 ▼ 700 1 13,432
13:59:55 36,800 ▼ 700 15 13,431
13:59:41 36,800 ▼ 700 100 13,416
13:54:41 36,800 ▼ 700 78 13,316
13:54:41 36,850 ▼ 650 22 13,238
13:51:41 36,950 ▼ 550 2 13,216
13:48:46 36,900 ▼ 600 21 13,214
13:48:10 36,900 ▼ 600 1 13,193
13:44:18 36,800 ▼ 700 200 13,192
13:43:40 36,800 ▼ 700 30 12,992
13:42:31 36,850 ▼ 650 4 12,962
13:41:31 36,850 ▼ 650 1 12,958
13:39:10 36,850 ▼ 650 10 12,957
13:37:00 36,800 ▼ 700 100 12,947
13:33:27 36,800 ▼ 700 99 12,847
13:33:12 36,850 ▼ 650 61 12,748
13:29:56 36,800 ▼ 700 49 12,687
13:29:56 36,850 ▼ 650 15 12,638
13:29:12 36,900 ▼ 600 1 12,623
13:18:16 36,900 ▼ 600 1 12,622
13:16:23 36,900 ▼ 600 18 12,621
13:15:49 36,900 ▼ 600 1 12,603
13:13:04 36,950 ▼ 550 1 12,602
13:12:47 36,950 ▼ 550 2 12,601
13:10:21 36,800 ▼ 700 50 12,599
13:10:08 36,850 ▼ 650 10 12,549
13:09:02 36,850 ▼ 650 41 12,539
13:05:58 36,850 ▼ 650 100 12,498
13:02:54 36,850 ▼ 650 1 12,398
13:00:35 36,850 ▼ 650 10 12,397
12:59:30 36,850 ▼ 650 54 12,387
12:59:26 36,850 ▼ 650 114 12,333
12:59:26 36,900 ▼ 600 86 12,219
12:58:17 36,900 ▼ 600 5 12,133
12:53:52 36,900 ▼ 600 5 12,128
12:33:57 37,000 ▼ 500 30 12,123
12:30:42 37,000 ▼ 500 6 12,093
12:25:32 37,000 ▼ 500 30 12,087
12:24:33 36,850 ▼ 650 5 12,057
12:23:55 36,850 ▼ 650 6 12,052
12:22:17 36,850 ▼ 650 47 12,046
12:22:17 36,850 ▼ 650 100 11,999
12:21:59 36,850 ▼ 650 90 11,899
12:21:23 36,850 ▼ 650 268 11,809
12:20:27 36,850 ▼ 650 4 11,541
12:19:48 36,900 ▼ 600 1 11,537
12:17:51 36,850 ▼ 650 15 11,536
12:16:12 36,850 ▼ 650 110 11,521
12:13:15 36,800 ▼ 700 66 11,411
12:13:15 36,850 ▼ 650 79 11,345
12:13:13 37,000 ▼ 500 98 11,266
12:12:37 36,850 ▼ 650 1 11,168
12:07:26 37,000 ▼ 500 10 11,167
12:02:12 37,000 ▼ 500 5 11,157
11:58:12 37,000 ▼ 500 1 11,152
11:50:04 36,800 ▼ 700 54 11,151
11:48:23 36,850 ▼ 650 46 11,097
11:45:07 36,800 ▼ 700 10 11,051
11:41:43 36,800 ▼ 700 30 11,041
11:40:48 36,800 ▼ 700 64 11,011
11:40:33 36,800 ▼ 700 109 10,947
11:32:27 36,800 ▼ 700 322 10,838
11:32:13 36,800 ▼ 700 128 10,516
11:32:06 36,850 ▼ 650 10 10,388
11:30:49 36,850 ▼ 650 10 10,378
11:30:48 36,800 ▼ 700 40 10,368
11:30:33 36,850 ▼ 650 50 10,328
11:30:33 36,850 ▼ 650 52 10,278
11:30:09 36,850 ▼ 650 278 10,226
11:30:09 36,950 ▼ 550 2 9,948
11:30:00 37,000 ▼ 500 5 9,946
11:26:59 37,000 ▼ 500 47 9,941
11:26:59 37,000 ▼ 500 40 9,894
11:24:31 37,000 ▼ 500 140 9,854
11:23:35 37,000 ▼ 500 2 9,714
11:20:33 37,100 ▼ 400 8 9,712
11:20:10 37,100 ▼ 400 33 9,704
11:12:43 37,100 ▼ 400 10 9,671
11:07:32 37,000 ▼ 500 12 9,661
11:06:06 37,000 ▼ 500 5 9,649
11:06:03 37,000 ▼ 500 60 9,644
11:00:08 37,000 ▼ 500 46 9,584
11:00:08 37,050 ▼ 450 2 9,538
10:59:57 37,050 ▼ 450 1 9,536
10:59:57 37,000 ▼ 500 194 9,535
10:57:31 36,900 ▼ 600 10 9,152
10:57:31 36,850 ▼ 650 189 9,341
10:57:31 36,950 ▼ 550 1 9,142
10:57:07 37,000 ▼ 500 14 9,141
10:56:12 37,000 ▼ 500 186 9,127
10:51:32 37,000 ▼ 500 106 8,941
10:51:24 37,050 ▼ 450 1 8,835
10:51:24 37,000 ▼ 500 145 8,834
10:47:29 36,700 ▼ 800 138 8,689
10:46:43 36,700 ▼ 800 200 8,551
10:45:58 36,700 ▼ 800 108 8,351
10:45:33 36,700 ▼ 800 8 8,243
10:44:45 36,700 ▼ 800 134 8,235
10:44:45 36,750 ▼ 750 15 8,101
10:42:49 36,850 ▼ 650 42 8,086
10:39:32 36,850 ▼ 650 8 8,044
10:36:54 36,850 ▼ 650 1 8,036
10:36:46 36,850 ▼ 650 2 8,035
10:33:57 36,850 ▼ 650 108 8,033
10:33:57 36,850 ▼ 650 21 7,925
10:32:38 36,900 ▼ 600 108 7,904
10:32:24 36,900 ▼ 600 47 7,796
10:32:16 36,900 ▼ 600 50 7,749
10:30:52 36,850 ▼ 650 1 7,699
10:28:15 36,850 ▼ 650 180 7,698
10:27:28 36,700 ▼ 800 13 7,518
10:27:16 36,700 ▼ 800 8 7,505
10:27:16 36,700 ▼ 800 1 7,497
10:27:16 36,700 ▼ 800 50 7,496
10:24:19 36,650 ▼ 850 200 7,446
10:23:41 36,600 ▼ 900 690 7,246
10:23:41 36,650 ▼ 850 10 6,556
10:23:22 36,650 ▼ 850 1 6,546
10:22:30 36,650 ▼ 850 37 6,545
10:21:59 36,700 ▼ 800 19 6,508
10:21:46 36,700 ▼ 800 7 6,489
10:21:24 36,650 ▼ 850 13 6,482
10:21:02 36,650 ▼ 850 187 6,469
10:20:27 36,700 ▼ 800 293 6,282
10:20:23 36,700 ▼ 800 2 5,989
10:12:36 36,700 ▼ 800 30 5,987
10:11:33 36,700 ▼ 800 500 5,957
10:11:16 36,700 ▼ 800 99 5,457
10:10:02 36,700 ▼ 800 60 5,358
10:09:49 36,700 ▼ 800 100 5,298
10:08:06 36,900 ▼ 600 100 5,198
10:06:35 37,100 ▼ 400 50 5,098
10:05:50 37,100 ▼ 400 3 5,048
10:05:50 37,050 ▼ 450 2 5,045
10:05:05 36,700 ▼ 800 25 5,043
10:05:05 36,700 ▼ 800 13 5,018
10:05:03 36,700 ▼ 800 1 5,005
10:04:38 36,700 ▼ 800 34 5,004
10:04:32 36,700 ▼ 800 6 4,970
10:04:02 36,700 ▼ 800 4 4,964
10:04:01 36,700 ▼ 800 2 4,960
10:03:53 36,700 ▼ 800 68 4,958
10:03:53 36,700 ▼ 800 226 4,890
10:03:25 36,700 ▼ 800 155 4,664
10:03:25 36,750 ▼ 750 393 4,509
10:03:25 36,800 ▼ 700 406 4,116
10:03:25 36,850 ▼ 650 35 3,710
10:03:25 36,900 ▼ 600 100 3,675
10:01:43 36,900 ▼ 600 6 3,575
10:01:07 36,900 ▼ 600 20 3,569
10:00:40 36,900 ▼ 600 74 3,549
09:53:44 36,900 ▼ 600 1 3,475
09:53:40 36,900 ▼ 600 44 3,474
09:52:03 36,900 ▼ 600 12 3,430
09:47:37 36,900 ▼ 600 19 3,418
09:47:00 36,900 ▼ 600 81 3,399
09:46:39 36,900 ▼ 600 10 3,318
09:42:42 37,250 ▼ 250 90 3,308
09:39:19 37,250 ▼ 250 1 3,218
09:39:19 37,200 ▼ 300 9 3,217
09:37:56 36,900 ▼ 600 8 3,208
09:37:16 37,200 ▼ 300 2 3,200
09:36:01 36,850 ▼ 650 2 3,198
09:36:01 36,850 ▼ 650 39 3,196
09:35:56 37,250 ▼ 250 5 3,157
09:35:40 36,850 ▼ 650 65 3,116
09:35:40 36,800 ▼ 700 36 3,152
09:35:40 37,000 ▼ 500 8 3,051
09:35:26 37,000 ▼ 500 32 3,043
09:34:32 37,000 ▼ 500 20 3,011
09:34:21 37,000 ▼ 500 50 2,991
09:33:44 36,850 ▼ 650 1 2,941
09:30:24 36,750 ▼ 750 31 2,899
09:30:24 36,700 ▼ 800 41 2,940
09:30:24 36,800 ▼ 700 90 2,868
09:28:31 37,000 ▼ 500 30 2,778
09:28:24 36,750 ▼ 750 80 2,748
09:28:24 36,750 ▼ 750 50 2,668
09:27:23 36,750 ▼ 750 40 2,618
09:26:43 36,750 ▼ 750 63 2,578
09:26:43 36,800 ▼ 700 57 2,515
09:26:24 36,800 ▼ 700 1 2,458
09:25:39 36,750 ▼ 750 300 2,457
09:25:34 36,800 ▼ 700 32 2,157
09:25:34 36,800 ▼ 700 30 2,125
09:25:26 36,800 ▼ 700 10 2,095
09:25:16 36,750 ▼ 750 50 2,085
09:25:09 36,750 ▼ 750 30 2,035
09:25:02 36,800 ▼ 700 38 2,005
09:24:48 36,750 ▼ 750 32 1,967
09:24:48 36,800 ▼ 700 26 1,935
09:24:48 36,850 ▼ 650 8 1,909
09:24:48 36,900 ▼ 600 54 1,901
09:24:07 36,900 ▼ 600 7 1,847
09:23:52 36,900 ▼ 600 10 1,840
09:23:42 36,900 ▼ 600 63 1,830
09:23:33 36,950 ▼ 550 62 1,767
09:23:29 37,000 ▼ 500 41 1,705
09:23:15 37,000 ▼ 500 159 1,664
09:23:15 37,050 ▼ 450 1 1,505
09:22:58 37,050 ▼ 450 210 1,504
09:22:57 37,100 ▼ 400 1 1,294
09:22:49 37,100 ▼ 400 187 1,293
09:22:49 37,150 ▼ 350 113 1,106
09:22:26 37,200 ▼ 300 82 993
09:19:52 37,250 ▼ 250 195 911
09:19:30 37,250 ▼ 250 100 716
09:18:49 37,350 ▼ 150 82 616
09:18:48 37,350 ▼ 150 2 534
09:18:08 37,350 ▼ 150 30 532
09:17:05 37,400 ▼ 100 2 502
09:17:01 37,400 ▼ 100 2 500
09:17:00 37,400 ▼ 100 2 498
09:16:43 37,500  0 1 496
09:15:43 37,400 ▼ 100 50 495
09:10:17 37,400 ▼ 100 46 445
09:10:06 37,400 ▼ 100 40 399
09:09:51 37,400 ▼ 100 30 359
09:08:20 37,400 ▼ 100 54 329
09:08:13 37,400 ▼ 100 1 275
09:08:12 37,400 ▼ 100 7 274
09:08:04 37,400 ▼ 100 1 267
09:08:04 37,400 ▼ 100 1 266
09:08:04 37,400 ▼ 100 20 265
09:06:55 37,500  0 2 245
09:06:47 37,300 ▼ 200 57 243
09:06:46 37,300 ▼ 200 43 186
09:00:35 37,250 ▼ 250 73 143
09:00:35 37,250 ▼ 250 9 70
09:00:14 37,250 ▼ 250 59 61
07:59:34 37,500  0 1 2
07:44:51 37,500  0 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,357.22 ▲ 19.39 0.83%
코스닥 830.27 ▲ 4.05 0.49%
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.