신풍제약우
(019175)
코스피
의약품
액면가 500원
  10.17 15:59

7,280 (7,130)   [시가/고가/저가] 7,170 / 7,400 / 7,070 
전일비/등락률 ▲ 150 (2.10%) 매도호가/호가잔량 7,280 / 54
거래량/전일동시간대비 16,842 /▼ 6,010 매수호가/호가잔량 7,220 / 50
상한가/하한가 9,260 / 5,000 총매도/총매수잔량 2,906 / 1,475

매도잔량 호가 매수잔량
27 7,460 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
221 7,450
34 7,440
204 7,400
100 7,380
10 7,370
36 7,360
1,200 7,340
1,020 7,290
54 7,280
 
7,220 50
7,200 300
7,170 10
7,160 40
7,150 267
7,140 10
7,130 520
7,100 50
7,090 50
7,080 178
 
총매도잔량 순매수잔량 총매수잔량
2,906 -1,431 1,475
시간외잔량 시간외잔량
0 0
 
신풍제약우 019175
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,167.51 (+22.39)    FUTURE 281.20 (+3.55)   Basis: 1.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:50:39 7,280 ▲ 150 250 16,842
15:47:26 7,280 ▲ 150 31 16,592
15:30:30 7,280 ▲ 150 985 16,561
15:19:19 7,230 ▲ 100 50 15,576
15:16:56 7,250 ▲ 120 2 15,526
15:16:33 7,270 ▲ 140 1 15,524
15:16:30 7,230 ▲ 100 18 15,523
15:16:24 7,250 ▲ 120 15 15,505
15:16:23 7,270 ▲ 140 1 15,490
15:16:14 7,250 ▲ 120 85 15,489
15:16:09 7,250 ▲ 120 219 15,404
15:16:09 7,230 ▲ 100 31 15,185
15:15:47 7,230 ▲ 100 1 15,154
15:15:43 7,220 ▲ 90 26 15,153
15:15:36 7,220 ▲ 90 21 15,127
15:15:11 7,220 ▲ 90 8 15,106
15:14:49 7,220 ▲ 90 1 15,098
15:14:38 7,210 ▲ 80 93 15,097
15:14:38 7,200 ▲ 70 1 15,004
15:12:55 7,210 ▲ 80 1 15,003
15:12:47 7,220 ▲ 90 1 15,002
15:12:33 7,230 ▲ 100 1 15,001
15:12:31 7,240 ▲ 110 1 15,000
15:12:15 7,240 ▲ 110 1 14,999
15:11:54 7,240 ▲ 110 1 14,998
15:10:31 7,250 ▲ 120 1 14,997
15:10:27 7,210 ▲ 80 1 14,996
15:10:27 7,210 ▲ 80 341 14,995
15:10:15 7,210 ▲ 80 142 14,654
15:10:03 7,200 ▲ 70 7 14,512
15:07:47 7,200 ▲ 70 5 14,505
15:07:44 7,200 ▲ 70 3 14,500
15:07:17 7,210 ▲ 80 20 14,497
15:06:05 7,210 ▲ 80 1 14,477
15:06:05 7,200 ▲ 70 13 14,476
15:04:57 7,200 ▲ 70 100 14,463
15:00:26 7,200 ▲ 70 20 14,363
14:56:15 7,200 ▲ 70 100 14,343
14:55:01 7,200 ▲ 70 11 14,243
14:54:35 7,200 ▲ 70 1 14,232
14:54:20 7,150 ▲ 20 314 14,231
14:54:03 7,150 ▲ 20 20 13,917
14:53:54 7,150 ▲ 20 1,666 13,897
14:53:04 7,150 ▲ 20 63 12,231
14:53:01 7,150 ▲ 20 349 12,168
14:51:41 7,150 ▲ 20 300 11,819
14:49:04 7,150 ▲ 20 2 11,519
14:48:55 7,150 ▲ 20 1 11,517
14:48:07 7,110 ▼ 20 1 11,516
14:47:40 7,110 ▼ 20 51 11,515
14:47:40 7,120 ▼ 10 208 11,464
14:47:23 7,130  0 30 11,256
14:46:12 7,150 ▲ 20 1 11,226
14:45:34 7,120 ▼ 10 4 11,225
14:39:32 7,150 ▲ 20 1 11,221
14:39:30 7,150 ▲ 20 1 11,220
14:39:28 7,150 ▲ 20 1 11,219
14:39:26 7,150 ▲ 20 1 11,218
14:38:34 7,150 ▲ 20 1 11,217
14:37:31 7,140 ▲ 10 11 11,216
14:32:20 7,130  0 127 11,205
14:30:32 7,130  0 10 11,078
14:28:05 7,130  0 1 11,068
14:26:44 7,120 ▼ 10 1 11,067
14:26:11 7,130  0 1 11,066
14:23:54 7,130  0 79 11,065
14:21:52 7,130  0 300 10,986
14:21:19 7,130  0 444 10,686
14:21:07 7,130  0 4 10,242
14:21:04 7,130  0 4 10,238
14:19:10 7,130  0 4 10,234
14:18:40 7,130  0 1 10,230
14:11:42 7,120 ▼ 10 7 10,229
14:11:01 7,120 ▼ 10 37 10,222
14:07:59 7,110 ▼ 20 40 10,185
14:00:17 7,110 ▼ 20 50 10,145
13:59:31 7,120 ▼ 10 30 10,095
13:58:23 7,110 ▼ 20 145 10,065
13:58:21 7,120 ▼ 10 50 9,920
13:58:01 7,120 ▼ 10 5 9,870
13:57:53 7,120 ▼ 10 5 9,865
13:57:26 7,120 ▼ 10 5 9,860
13:55:19 7,110 ▼ 20 27 9,855
13:55:08 7,110 ▼ 20 218 9,828
13:54:55 7,110 ▼ 20 1 9,610
13:53:22 7,070 ▼ 60 411 9,609
13:51:13 7,070 ▼ 60 17 9,198
13:51:13 7,080 ▼ 50 95 9,181
13:51:13 7,090 ▼ 40 61 9,086
13:51:13 7,100 ▼ 30 10 9,025
13:46:26 7,120 ▼ 10 60 9,015
13:36:52 7,120 ▼ 10 1 8,955
13:16:26 7,130  0 1 8,954
13:16:08 7,080 ▼ 50 61 8,953
13:12:50 7,130  0 1 8,892
12:57:40 7,130  0 4 8,891
12:54:03 7,130  0 30 8,887
12:48:26 7,080 ▼ 50 32 8,857
12:48:26 7,090 ▼ 40 1 8,825
12:47:26 7,120 ▼ 10 1 8,824
12:43:04 7,130  0 1 8,823
12:42:38 7,080 ▼ 50 11 8,822
12:42:38 7,090 ▼ 40 4 8,811
12:40:17 7,130  0 10 8,807
12:37:22 7,130  0 28 8,797
12:04:15 7,150 ▲ 20 5 8,769
12:01:29 7,150 ▲ 20 55 8,764
11:57:59 7,150 ▲ 20 1 8,709
11:55:36 7,070 ▼ 60 17 8,708
11:55:36 7,090 ▼ 40 12 8,649
11:55:36 7,080 ▼ 50 42 8,691
11:55:36 7,110 ▼ 20 47 8,637
11:20:44 7,150 ▲ 20 1 8,590
11:18:13 7,120 ▼ 10 20 8,399
11:18:13 7,110 ▼ 20 190 8,589
11:18:13 7,130  0 28 8,379
11:17:40 7,130  0 50 8,351
11:16:36 7,130  0 88 8,301
11:08:29 7,130  0 50 8,213
11:08:29 7,140 ▲ 10 20 8,163
10:54:45 7,150 ▲ 20 12 8,143
10:52:13 7,150 ▲ 20 6 8,131
10:51:45 7,150 ▲ 20 29 8,125
10:51:45 7,160 ▲ 30 1 8,096
10:48:15 7,150 ▲ 20 400 8,095
10:45:29 7,180 ▲ 50 145 7,695
10:41:25 7,180 ▲ 50 10 7,550
10:41:23 7,180 ▲ 50 100 7,540
10:41:10 7,180 ▲ 50 663 7,440
10:40:11 7,180 ▲ 50 11 6,777
10:40:02 7,180 ▲ 50 1,900 6,766
10:39:12 7,180 ▲ 50 10 4,866
10:31:19 7,190 ▲ 60 1 4,855
10:31:19 7,210 ▲ 80 1 4,856
10:31:06 7,190 ▲ 60 12 4,854
10:29:54 7,190 ▲ 60 40 4,842
10:29:35 7,200 ▲ 70 2 4,802
10:17:04 7,200 ▲ 70 10 4,800
10:02:32 7,190 ▲ 60 6 4,790
10:02:13 7,150 ▲ 20 200 4,784
09:43:42 7,210 ▲ 80 1 4,584
09:43:31 7,160 ▲ 30 1 4,583
09:43:30 7,160 ▲ 30 410 4,582
09:43:19 7,180 ▲ 50 121 4,172
09:43:19 7,190 ▲ 60 20 4,051
09:42:49 7,180 ▲ 50 60 4,031
09:42:40 7,180 ▲ 50 181 3,971
09:42:22 7,180 ▲ 50 537 3,790
09:42:22 7,190 ▲ 60 107 3,253
09:42:22 7,200 ▲ 70 42 3,146
09:41:04 7,200 ▲ 70 50 3,104
09:40:41 7,210 ▲ 80 5 3,054
09:39:47 7,210 ▲ 80 3 3,049
09:38:39 7,210 ▲ 80 50 3,046
09:38:39 7,220 ▲ 90 24 2,996
09:38:17 7,230 ▲ 100 19 2,972
09:37:00 7,250 ▲ 120 4 2,953
09:36:59 7,250 ▲ 120 12 2,949
09:36:40 7,250 ▲ 120 24 2,937
09:35:01 7,250 ▲ 120 7 2,913
09:34:23 7,260 ▲ 130 41 2,906
09:27:55 7,280 ▲ 150 1 2,865
09:27:55 7,270 ▲ 140 1 2,864
09:27:55 7,260 ▲ 130 1 2,863
09:27:03 7,250 ▲ 120 28 2,862
09:27:03 7,240 ▲ 110 15 2,834
09:26:33 7,240 ▲ 110 67 2,819
09:26:33 7,230 ▲ 100 33 2,752
09:14:40 7,240 ▲ 110 1 2,719
09:14:13 7,190 ▲ 60 5 2,718
09:13:57 7,190 ▲ 60 41 2,713
09:13:24 7,190 ▲ 60 8 2,569
09:13:24 7,180 ▲ 50 103 2,672
09:13:16 7,190 ▲ 60 244 2,561
09:13:16 7,200 ▲ 70 6 2,317
09:11:18 7,240 ▲ 110 1 2,311
09:10:28 7,180 ▲ 50 66 2,310
09:10:06 7,180 ▲ 50 10 2,244
09:09:22 7,180 ▲ 50 24 2,234
09:07:29 7,180 ▲ 50 149 2,210
09:07:29 7,180 ▲ 50 151 2,061
09:07:13 7,180 ▲ 50 8 1,910
09:07:13 7,190 ▲ 60 2 1,902
09:06:47 7,190 ▲ 60 85 1,900
09:06:32 7,190 ▲ 60 544 1,815
09:06:31 7,190 ▲ 60 571 1,271
09:05:59 7,190 ▲ 60 504 700
09:05:54 7,300 ▲ 170 1 196
09:05:29 7,300 ▲ 170 70 195
09:05:20 7,300 ▲ 170 1 125
09:05:05 7,190 ▲ 60 10 124
09:04:26 7,310 ▲ 180 100 114
09:01:47 7,360 ▲ 230 1 14
09:01:32 7,370 ▲ 240 1 13
09:01:29 7,370 ▲ 240 5 12
09:00:33 7,400 ▲ 270 1 7
09:00:27 7,170 ▲ 40 6 6

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,167.51 ▲ 22.39 1.04%
코스닥 739.15 ▲ 7.65 1.05%
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.