신풍제약우
(019175)
코스피
의약품
액면가 500원
  08.16 15:59

7,620 (8,020)   [시가/고가/저가] 8,000 / 8,000 / 7,590 
전일비/등락률 ▼ 400 (-4.99%) 매도호가/호가잔량 7,690 / 133
거래량/전일동시간대비 34,011 / 0 매수호가/호가잔량 7,620 / 401
상한가/하한가 10,400 / 5,620 총매도/총매수잔량 4,214 / 1,440

매도잔량 호가 매수잔량
25 7,880 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
500 7,800
889 7,780
511 7,770
100 7,760
100 7,740
106 7,730
50 7,720
1,800 7,700
133 7,690
 
7,620 401
7,610 232
7,600 540
7,590 65
7,580 21
7,570 26
7,560 6
7,550 81
7,530 50
7,520 18
 
총매도잔량 순매수잔량 총매수잔량
4,214 -2,774 1,440
시간외잔량 시간외잔량
32 0
 
신풍제약우 019175
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,240.80 (-18.11)    FUTURE 288.35 (-3.35)   Basis: 0.11
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:59:39 7,620 ▼ 400 50 34,011
15:41:38 7,620 ▼ 400 42 33,961
15:40:00 7,620 ▼ 400 18 33,919
15:30:30 7,620 ▼ 400 1,754 33,901
15:19:27 7,690 ▼ 330 1 32,147
15:19:19 7,700 ▼ 320 1 32,146
15:19:10 7,700 ▼ 320 1 32,145
15:19:04 7,700 ▼ 320 1 32,144
15:18:38 7,630 ▼ 390 269 32,143
15:18:38 7,640 ▼ 380 283 31,874
15:18:38 7,650 ▼ 370 95 31,591
15:18:38 7,660 ▼ 360 105 31,496
15:18:38 7,670 ▼ 350 21 31,391
15:18:38 7,680 ▼ 340 15 31,370
15:18:00 7,700 ▼ 320 20 31,355
15:16:38 7,700 ▼ 320 1 31,335
15:16:02 7,680 ▼ 340 200 31,334
15:12:41 7,700 ▼ 320 2 31,134
15:12:07 7,650 ▼ 370 28 31,132
15:12:07 7,660 ▼ 360 1 31,104
15:11:08 7,670 ▼ 350 301 31,096
15:11:08 7,650 ▼ 370 7 31,103
15:11:08 7,680 ▼ 340 10 30,795
15:11:08 7,690 ▼ 330 1 30,785
15:10:19 7,700 ▼ 320 3 30,784
15:10:18 7,700 ▼ 320 97 30,781
15:09:54 7,700 ▼ 320 2 30,684
15:09:30 7,700 ▼ 320 1 30,682
15:08:27 7,730 ▼ 290 20 30,681
15:08:27 7,720 ▼ 300 46 30,661
15:06:55 7,730 ▼ 290 2 30,615
15:06:55 7,690 ▼ 330 1 30,613
15:06:50 7,690 ▼ 330 1 30,612
15:06:36 7,690 ▼ 330 38 30,611
15:05:07 7,690 ▼ 330 62 30,573
15:03:05 7,700 ▼ 320 59 30,511
15:03:05 7,720 ▼ 300 1 30,452
15:02:47 7,700 ▼ 320 525 30,451
15:02:01 7,720 ▼ 300 130 29,926
15:00:45 7,730 ▼ 290 1 29,796
14:58:06 7,700 ▼ 320 90 29,795
14:57:26 7,700 ▼ 320 88 29,705
14:53:33 7,700 ▼ 320 185 29,617
14:53:33 7,710 ▼ 310 1 29,432
14:51:49 7,730 ▼ 290 1 29,431
14:46:20 7,730 ▼ 290 1 29,430
14:46:08 7,730 ▼ 290 1 29,429
14:41:22 7,740 ▼ 280 9 29,428
14:41:17 7,740 ▼ 280 141 29,419
14:40:58 7,740 ▼ 280 13 29,278
14:40:58 7,710 ▼ 310 7 29,265
14:40:22 7,710 ▼ 310 10 29,258
14:38:26 7,710 ▼ 310 1 29,248
14:38:24 7,710 ▼ 310 1 29,247
14:38:22 7,710 ▼ 310 1 29,246
14:35:01 7,710 ▼ 310 1 29,245
14:34:41 7,700 ▼ 320 164 29,244
14:32:36 7,690 ▼ 330 1 29,080
14:30:48 7,700 ▼ 320 1 29,079
14:28:45 7,680 ▼ 340 100 29,078
14:17:37 7,680 ▼ 340 38 28,978
14:17:28 7,680 ▼ 340 2 28,940
14:17:25 7,680 ▼ 340 396 28,938
14:17:13 7,680 ▼ 340 104 28,542
14:16:25 7,680 ▼ 340 1 28,438
14:15:41 7,680 ▼ 340 1 28,437
14:11:50 7,700 ▼ 320 1 28,436
14:09:08 7,660 ▼ 360 180 28,435
14:08:59 7,660 ▼ 360 20 28,255
14:05:36 7,700 ▼ 320 88 28,235
14:05:01 7,700 ▼ 320 105 28,147
14:03:48 7,700 ▼ 320 1 28,042
14:02:20 7,650 ▼ 370 398 28,041
13:56:22 7,700 ▼ 320 30 27,643
13:56:14 7,700 ▼ 320 1 27,613
13:54:43 7,650 ▼ 370 1 27,612
13:54:28 7,650 ▼ 370 40 27,611
13:54:28 7,660 ▼ 360 140 27,571
13:53:00 7,660 ▼ 360 76 27,431
13:52:57 7,660 ▼ 360 120 27,355
13:52:17 7,660 ▼ 360 200 27,235
13:52:06 7,660 ▼ 360 213 27,035
13:49:48 7,660 ▼ 360 199 26,822
13:49:48 7,670 ▼ 350 1 26,623
13:47:27 7,700 ▼ 320 2 26,622
13:47:15 7,710 ▼ 310 10 26,620
13:46:37 7,710 ▼ 310 1 26,610
13:45:20 7,700 ▼ 320 8 26,609
13:45:11 7,710 ▼ 310 10 26,601
13:43:15 7,710 ▼ 310 30 26,591
13:32:32 7,660 ▼ 360 179 26,561
13:32:32 7,670 ▼ 350 144 26,382
13:32:32 7,680 ▼ 340 113 26,238
13:28:43 7,690 ▼ 330 8 26,125
13:26:46 7,690 ▼ 330 72 26,117
13:25:59 7,690 ▼ 330 23 26,045
13:25:20 7,690 ▼ 330 20 26,022
13:23:24 7,690 ▼ 330 10 26,002
13:19:11 7,690 ▼ 330 20 25,992
13:15:56 7,710 ▼ 310 3 25,972
13:15:40 7,710 ▼ 310 16 25,969
13:13:27 7,720 ▼ 300 1 25,953
13:13:27 7,710 ▼ 310 5 25,952
13:07:49 7,670 ▼ 350 1 25,947
12:52:10 7,730 ▼ 290 1 25,946
12:51:14 7,670 ▼ 350 149 25,945
12:48:22 7,700 ▼ 320 1 25,796
12:48:22 7,670 ▼ 350 8 25,795
12:48:02 7,680 ▼ 340 40 25,787
12:47:36 7,680 ▼ 340 4 25,747
12:45:45 7,680 ▼ 340 106 25,743
12:45:34 7,730 ▼ 290 1 25,637
12:45:34 7,720 ▼ 300 4 25,636
12:44:01 7,680 ▼ 340 300 25,632
12:40:46 7,680 ▼ 340 300 25,332
12:36:27 7,720 ▼ 300 1 25,032
12:35:39 7,740 ▼ 280 211 25,031
12:35:39 7,730 ▼ 290 78 24,820
12:35:39 7,720 ▼ 300 209 24,742
12:35:39 7,710 ▼ 310 66 24,533
12:35:08 7,710 ▼ 310 4 24,467
12:34:52 7,680 ▼ 340 1 24,463
12:31:24 7,710 ▼ 310 20 24,462
12:31:04 7,670 ▼ 350 100 24,442
12:23:21 7,710 ▼ 310 1 24,342
12:23:08 7,710 ▼ 310 30 24,341
12:23:00 7,710 ▼ 310 13 24,311
12:20:27 7,710 ▼ 310 10 24,298
12:19:08 7,660 ▼ 360 57 24,288
12:17:01 7,660 ▼ 360 49 24,231
12:16:24 7,660 ▼ 360 26 24,182
12:15:33 7,710 ▼ 310 1 24,156
12:06:31 7,720 ▼ 300 1 24,155
12:03:06 7,730 ▼ 290 1 24,154
12:01:46 7,730 ▼ 290 2 24,153
12:01:46 7,720 ▼ 300 50 24,151
12:01:46 7,710 ▼ 310 10 24,101
11:53:14 7,730 ▼ 290 1 24,091
11:52:12 7,650 ▼ 370 40 24,090
11:51:42 7,650 ▼ 370 882 24,050
11:51:42 7,660 ▼ 360 1 23,168
11:51:42 7,670 ▼ 350 16 23,167
11:48:17 7,670 ▼ 350 134 23,151
11:47:56 7,650 ▼ 370 10 23,017
11:47:50 7,650 ▼ 370 130 23,007
11:47:48 7,650 ▼ 370 10 22,877
11:47:40 7,650 ▼ 370 10 22,867
11:47:13 7,660 ▼ 360 10 22,857
11:47:04 7,660 ▼ 360 10 22,847
11:46:27 7,660 ▼ 360 136 22,837
11:45:49 7,680 ▼ 340 7 22,596
11:45:49 7,670 ▼ 350 105 22,701
11:45:49 7,690 ▼ 330 54 22,589
11:40:28 7,720 ▼ 300 3 22,535
11:36:53 7,700 ▼ 320 5 22,532
11:36:04 7,700 ▼ 320 5 22,527
11:30:53 7,690 ▼ 330 4 22,522
11:30:53 7,700 ▼ 320 57 22,518
11:23:03 7,730 ▼ 290 1 22,461
11:21:51 7,700 ▼ 320 1 22,460
11:20:51 7,700 ▼ 320 99 22,459
11:20:51 7,710 ▼ 310 1 22,360
11:19:18 7,730 ▼ 290 2 22,359
11:17:11 7,730 ▼ 290 1 22,357
11:15:50 7,680 ▼ 340 130 22,356
11:15:39 7,680 ▼ 340 76 22,226
11:15:13 7,680 ▼ 340 436 22,150
11:12:40 7,680 ▼ 340 1 21,714
11:12:35 7,680 ▼ 340 125 21,713
11:12:26 7,680 ▼ 340 2 21,588
11:12:12 7,680 ▼ 340 9 21,586
11:12:00 7,680 ▼ 340 1 21,577
11:11:55 7,680 ▼ 340 100 21,576
11:11:50 7,680 ▼ 340 7 21,476
11:11:43 7,680 ▼ 340 5 21,469
11:11:24 7,680 ▼ 340 800 21,464
11:09:46 7,680 ▼ 340 2 20,664
11:09:30 7,680 ▼ 340 5 20,662
11:09:10 7,680 ▼ 340 1 20,657
11:08:40 7,650 ▼ 370 4 20,656
11:08:32 7,640 ▼ 380 81 20,652
11:08:32 7,650 ▼ 370 1,000 20,571
11:08:24 7,650 ▼ 370 1 19,571
11:07:47 7,650 ▼ 370 50 19,570
11:07:23 7,650 ▼ 370 30 19,520
11:07:23 7,650 ▼ 370 1 19,490
11:07:22 7,650 ▼ 370 500 19,489
11:07:22 7,660 ▼ 360 201 18,989
11:07:22 7,670 ▼ 350 51 18,788
11:06:58 7,690 ▼ 330 1 18,737
11:05:07 7,690 ▼ 330 2 18,736
11:04:27 7,690 ▼ 330 16 18,734
11:04:08 7,740 ▼ 280 20 18,718
11:03:51 7,750 ▼ 270 20 18,698
11:02:37 7,770 ▼ 250 50 18,678
11:02:10 7,770 ▼ 250 50 18,628
11:01:49 7,780 ▼ 240 35 18,578
11:01:49 7,720 ▼ 300 15 18,543
11:01:31 7,680 ▼ 340 450 18,528
11:01:31 7,680 ▼ 340 50 18,078
10:59:34 7,650 ▼ 370 15 18,028
10:59:02 7,650 ▼ 370 64 18,013
10:58:25 7,660 ▼ 360 1 17,949
10:51:37 7,680 ▼ 340 30 17,948
10:50:17 7,680 ▼ 340 9 17,918
10:50:06 7,670 ▼ 350 1 17,909
10:49:59 7,670 ▼ 350 1 17,908
10:46:42 7,660 ▼ 360 10 17,907
10:46:14 7,660 ▼ 360 10 17,897
10:42:22 7,600 ▼ 420 1,062 17,887
10:42:22 7,620 ▼ 400 1,221 16,120
10:42:22 7,610 ▼ 410 705 16,825
10:42:22 7,630 ▼ 390 570 14,899
10:42:22 7,640 ▼ 380 30 14,329
10:42:22 7,650 ▼ 370 134 14,299
10:42:22 7,660 ▼ 360 235 14,165
10:41:23 7,660 ▼ 360 23 13,930
10:41:23 7,670 ▼ 350 3 13,907
10:41:23 7,690 ▼ 330 1 13,904
10:41:23 7,700 ▼ 320 2 13,903
10:41:23 7,710 ▼ 310 1 13,901
10:36:16 7,680 ▼ 340 499 13,900
10:35:35 7,680 ▼ 340 1 13,401
10:31:15 7,680 ▼ 340 10 13,400
10:30:40 7,710 ▼ 310 1 12,510
10:30:40 7,690 ▼ 330 100 13,390
10:30:40 7,700 ▼ 320 780 13,290
10:30:40 7,720 ▼ 300 1 12,509
10:28:23 7,750 ▼ 270 1 12,508
10:17:31 7,750 ▼ 270 2 12,507
10:14:27 7,750 ▼ 270 200 12,505
10:09:05 7,750 ▼ 270 300 12,305
10:08:15 7,720 ▼ 300 40 12,005
10:05:19 7,740 ▼ 280 32 11,965
10:03:16 7,620 ▼ 400 32 11,933
10:03:15 7,620 ▼ 400 41 11,901
10:03:04 7,620 ▼ 400 37 11,860
10:02:51 7,620 ▼ 400 68 11,823
10:02:51 7,630 ▼ 390 10 11,755
10:02:51 7,650 ▼ 370 1 11,745
10:02:51 7,660 ▼ 360 10 11,744
10:02:51 7,670 ▼ 350 10 11,734
10:02:51 7,680 ▼ 340 1 11,724
10:02:30 7,690 ▼ 330 1 11,723
10:02:15 7,700 ▼ 320 5 11,722
10:01:04 7,700 ▼ 320 309 11,717
09:57:31 7,760 ▼ 260 113 11,408
09:54:56 7,780 ▼ 240 20 11,295
09:54:56 7,760 ▼ 260 407 10,682
09:54:56 7,770 ▼ 250 593 11,275
09:54:56 7,750 ▼ 270 78 10,275
09:54:56 7,740 ▼ 280 728 10,197
09:54:26 7,740 ▼ 280 20 9,469
09:53:03 7,740 ▼ 280 8 9,449
09:52:11 7,740 ▼ 280 5 9,441
09:50:26 7,740 ▼ 280 3 9,436
09:50:15 7,740 ▼ 280 2 9,433
09:49:24 7,750 ▼ 270 515 9,258
09:49:24 7,760 ▼ 260 173 9,431
09:49:24 7,730 ▼ 290 144 8,648
09:49:24 7,740 ▼ 280 95 8,743
09:49:24 7,660 ▼ 360 593 8,504
09:49:11 7,660 ▼ 360 10 7,911
09:49:04 7,660 ▼ 360 124 7,901
09:48:52 7,660 ▼ 360 123 7,777
09:48:48 7,660 ▼ 360 1 7,654
09:47:36 7,660 ▼ 360 50 7,653
09:47:09 7,660 ▼ 360 26 7,603
09:46:56 7,660 ▼ 360 2 7,577
09:46:43 7,660 ▼ 360 5 7,575
09:46:39 7,660 ▼ 360 62 7,570
09:45:10 7,660 ▼ 360 26 7,508
09:43:55 7,660 ▼ 360 1 7,482
09:42:49 7,600 ▼ 420 200 7,481
09:39:58 7,600 ▼ 420 2 7,281
09:39:27 7,600 ▼ 420 100 7,279
09:39:20 7,600 ▼ 420 50 7,179
09:38:59 7,600 ▼ 420 9 7,129
09:38:35 7,600 ▼ 420 100 7,120
09:38:20 7,590 ▼ 430 24 7,020
09:38:08 7,590 ▼ 430 30 6,996
09:37:54 7,590 ▼ 430 50 6,966
09:37:47 7,590 ▼ 430 1 6,916
09:37:28 7,590 ▼ 430 95 6,915
09:37:21 7,600 ▼ 420 10 6,820
09:37:11 7,590 ▼ 430 37 6,810
09:37:04 7,600 ▼ 420 3 6,773
09:37:01 7,600 ▼ 420 19 6,770
09:36:28 7,610 ▼ 410 20 6,751
09:36:11 7,610 ▼ 410 1 6,731
09:36:07 7,610 ▼ 410 31 6,730
09:34:56 7,610 ▼ 410 50 6,699
09:34:42 7,610 ▼ 410 417 6,649
09:34:40 7,610 ▼ 410 50 6,232
09:34:32 7,610 ▼ 410 90 6,182
09:34:24 7,610 ▼ 410 15 6,092
09:34:14 7,610 ▼ 410 10 6,077
09:34:02 7,600 ▼ 420 17 6,067
09:33:51 7,610 ▼ 410 215 6,050
09:33:51 7,620 ▼ 400 115 5,835
09:33:51 7,630 ▼ 390 124 5,720
09:33:51 7,640 ▼ 380 3 5,596
09:33:42 7,640 ▼ 380 1 5,593
09:33:20 7,640 ▼ 380 172 5,592
09:33:09 7,640 ▼ 380 46 5,420
09:33:09 7,660 ▼ 360 53 5,374
09:33:03 7,660 ▼ 360 17 5,321
09:32:59 7,680 ▼ 340 30 5,304
09:32:50 7,680 ▼ 340 77 5,274
09:32:45 7,680 ▼ 340 50 5,197
09:31:59 7,680 ▼ 340 25 5,147
09:31:42 7,690 ▼ 330 16 5,056
09:31:42 7,680 ▼ 340 66 5,122
09:31:42 7,700 ▼ 320 18 5,040
09:31:23 7,710 ▼ 310 51 5,022
09:29:59 7,710 ▼ 310 48 4,971
09:28:18 7,740 ▼ 280 1 4,923
09:28:16 7,700 ▼ 320 1 4,922
09:27:53 7,740 ▼ 280 1 4,921
09:27:40 7,700 ▼ 320 31 4,920
09:27:34 7,700 ▼ 320 15 4,889
09:27:11 7,700 ▼ 320 28 4,874
09:26:31 7,700 ▼ 320 24 4,846
09:26:31 7,710 ▼ 310 77 4,822
09:26:31 7,720 ▼ 300 22 4,745
09:26:31 7,730 ▼ 290 2 4,723
09:25:23 7,780 ▼ 240 1 4,721
09:25:19 7,730 ▼ 290 138 4,720
09:25:10 7,730 ▼ 290 20 4,582
09:24:56 7,730 ▼ 290 26 4,562
09:24:04 7,730 ▼ 290 20 4,536
09:23:32 7,730 ▼ 290 15 4,516
09:23:28 7,730 ▼ 290 50 4,501
09:23:21 7,730 ▼ 290 142 4,451
09:23:21 7,740 ▼ 280 30 4,309
09:23:01 7,780 ▼ 240 41 4,279
09:21:29 7,780 ▼ 240 30 4,238
09:20:49 7,790 ▼ 230 48 4,208
09:19:07 7,790 ▼ 230 44 4,160
09:19:00 7,790 ▼ 230 19 4,116
09:18:38 7,790 ▼ 230 2 4,097
09:18:15 7,790 ▼ 230 179 4,095
09:17:45 7,780 ▼ 240 23 3,916
09:17:36 7,790 ▼ 230 10 3,893
09:17:23 7,790 ▼ 230 4 3,883
09:17:09 7,790 ▼ 230 130 3,879
09:16:01 7,790 ▼ 230 10 3,749
09:15:40 7,750 ▼ 270 134 3,739
09:15:40 7,750 ▼ 270 58 3,605
09:14:35 7,750 ▼ 270 200 3,547
09:14:25 7,750 ▼ 270 12 3,347
09:14:04 7,750 ▼ 270 32 3,335
09:13:57 7,790 ▼ 230 162 3,303
09:13:57 7,800 ▼ 220 15 3,141
09:12:52 7,800 ▼ 220 2 3,126
09:12:43 7,800 ▼ 220 8 3,124
09:12:42 7,800 ▼ 220 100 3,116
09:12:04 7,800 ▼ 220 12 3,016
09:11:28 7,800 ▼ 220 2 3,004
09:11:26 7,800 ▼ 220 28 3,002
09:11:08 7,800 ▼ 220 2 2,974
09:11:04 7,750 ▼ 270 62 2,972
09:11:04 7,770 ▼ 250 10 2,910
09:11:04 7,820 ▼ 200 3 2,870
09:11:04 7,780 ▼ 240 30 2,900
09:10:27 7,820 ▼ 200 106 2,867
09:10:27 7,830 ▼ 190 273 2,761
09:10:05 7,830 ▼ 190 126 2,488
09:10:05 7,840 ▼ 180 2 2,362
09:09:46 7,830 ▼ 190 29 2,360
09:08:24 7,890 ▼ 130 1 2,331
09:07:06 7,890 ▼ 130 1 2,330
09:06:58 7,890 ▼ 130 1 2,329
09:06:48 7,830 ▼ 190 92 2,328
09:06:46 7,890 ▼ 130 1 2,236
09:06:30 7,890 ▼ 130 10 2,235
09:06:17 7,890 ▼ 130 10 2,225
09:06:07 7,890 ▼ 130 1 2,215
09:05:33 7,880 ▼ 140 4 2,214
09:05:27 7,880 ▼ 140 48 2,210
09:05:27 7,870 ▼ 150 52 2,162
09:05:21 7,870 ▼ 150 1 2,110
09:05:20 7,870 ▼ 150 10 2,109
09:05:09 7,880 ▼ 140 645 2,099
09:05:08 7,900 ▼ 120 68 1,454
09:05:03 7,900 ▼ 120 104 1,386
09:04:53 7,900 ▼ 120 887 1,282
09:04:53 7,910 ▼ 110 36 395
09:03:35 7,910 ▼ 110 20 359
09:02:47 7,910 ▼ 110 38 339
09:02:35 7,910 ▼ 110 23 301
09:02:30 7,910 ▼ 110 77 278
09:00:32 7,900 ▼ 120 45 201
09:00:32 7,910 ▼ 110 55 156
09:00:18 7,910 ▼ 110 95 101
09:00:18 7,930 ▼ 90 2 3
09:00:18 7,920 ▼ 100 3 6
09:00:09 8,000 ▼ 20 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,240.80 ▼ 18.11 -0.80%
코스닥 761.18 ▼ 0.76 -0.10%
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.