환인제약
(016580)
코스피
의약품
액면가 500원
  08.18 15:59

17,200 (17,250)   [시가/고가/저가] 17,100 / 17,200 / 17,050 
전일비/등락률 ▼ 50 (-0.29%) 매도호가/호가잔량 17,200 / 1,583
거래량/전일동시간대비 19,213 /▲ 4,751 매수호가/호가잔량 17,100 / 8,562
상한가/하한가 22,400 / 12,100 총매도/총매수잔량 12,224 / 30,752

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
36 17,650 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,135 17,600
64 17,550
2,398 17,500
179 17,450
1,789 17,400
790 17,350
1,595 17,300
2,655 17,250
1,583 17,200
 
17,100 8,562
17,050 8,813
17,000 2,760
16,950 5,024
16,900 5,418
16,850 28
16,800 89
16,750 15
16,700 1
16,650 42
 
총매도잔량 순매수잔량 총매수잔량
12,224 18,528 30,752
시간외잔량 시간외잔량
48 0
 
환인제약 016580
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,508.05 (-8.42)    FUTURE 328.35 (-1.45)   Basis: -0.45
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:47:39 17,200 ▼ 50 1 19,213
15:30:30 17,200 ▼ 50 1,201 19,212
15:19:46 17,100 ▼ 150 3 18,011
15:19:27 17,150 ▼ 100 500 18,008
15:19:18 17,150 ▼ 100 500 17,508
15:19:12 17,100 ▼ 150 3 17,008
15:19:12 17,100 ▼ 150 4 17,005
15:19:08 17,150 ▼ 100 11 17,001
15:19:03 17,150 ▼ 100 500 16,990
15:19:03 17,100 ▼ 150 4 16,490
15:18:52 17,100 ▼ 150 4 16,486
15:18:43 17,100 ▼ 150 4 16,482
15:18:35 17,100 ▼ 150 1 16,478
15:18:35 17,100 ▼ 150 1 16,477
15:18:35 17,100 ▼ 150 1 16,476
15:18:06 17,100 ▼ 150 3 16,475
15:17:19 17,100 ▼ 150 30 16,472
15:17:06 17,100 ▼ 150 3 16,442
15:17:00 17,100 ▼ 150 1 16,439
15:16:56 17,100 ▼ 150 1 16,438
15:14:53 17,100 ▼ 150 1 16,437
15:14:39 17,100 ▼ 150 4 16,436
15:14:15 17,100 ▼ 150 4 16,432
15:13:55 17,100 ▼ 150 4 16,428
15:13:52 17,150 ▼ 100 1 16,424
15:13:36 17,100 ▼ 150 4 16,423
15:13:10 17,100 ▼ 150 4 16,419
15:12:50 17,100 ▼ 150 4 16,415
15:11:24 17,150 ▼ 100 10 16,411
15:10:46 17,100 ▼ 150 17 16,401
15:10:17 17,150 ▼ 100 1 16,384
15:09:35 17,150 ▼ 100 10 16,383
15:09:30 17,100 ▼ 150 1 16,373
15:07:15 17,150 ▼ 100 1 16,372
15:06:59 17,100 ▼ 150 1 16,371
15:06:13 17,100 ▼ 150 50 16,370
15:01:59 17,100 ▼ 150 1 16,320
14:59:33 17,100 ▼ 150 1 16,319
14:59:27 17,150 ▼ 100 10 16,318
14:59:08 17,150 ▼ 100 1 16,308
14:58:41 17,150 ▼ 100 32 16,307
14:58:24 17,150 ▼ 100 1 16,275
14:56:11 17,150 ▼ 100 5 16,274
14:54:29 17,100 ▼ 150 1 16,269
14:52:07 17,100 ▼ 150 1 16,268
14:51:01 17,150 ▼ 100 1 16,267
14:51:00 17,150 ▼ 100 1 16,266
14:50:58 17,150 ▼ 100 1 16,265
14:50:56 17,150 ▼ 100 1 16,264
14:50:55 17,150 ▼ 100 1 16,263
14:50:37 17,150 ▼ 100 10 16,262
14:48:25 17,100 ▼ 150 1 16,252
14:46:58 17,100 ▼ 150 1 16,251
14:44:41 17,100 ▼ 150 1 16,250
14:41:41 17,150 ▼ 100 34 16,249
14:39:28 17,150 ▼ 100 1 16,215
14:37:15 17,150 ▼ 100 1 16,214
14:31:58 17,150 ▼ 100 1 16,213
14:30:30 17,150 ▼ 100 5 16,212
14:29:49 17,150 ▼ 100 1 16,207
14:24:27 17,150 ▼ 100 1 16,206
14:22:23 17,150 ▼ 100 1 16,205
14:18:31 17,200 ▼ 50 1 16,204
14:16:57 17,150 ▼ 100 1 16,203
14:16:50 17,200 ▼ 50 20 16,202
14:14:57 17,150 ▼ 100 1 16,182
14:11:13 17,150 ▼ 100 9 16,181
14:11:11 17,150 ▼ 100 91 16,172
14:11:07 17,200 ▼ 50 3 16,081
14:09:29 17,150 ▼ 100 6 16,078
14:07:55 17,150 ▼ 100 144 16,072
14:07:49 17,100 ▼ 150 5 15,928
14:07:48 17,150 ▼ 100 2 15,923
14:07:31 17,150 ▼ 100 1 15,921
14:03:05 17,150 ▼ 100 5 15,920
14:02:29 17,150 ▼ 100 50 15,915
14:01:56 17,150 ▼ 100 1 15,865
14:01:45 17,150 ▼ 100 5 15,864
14:00:41 17,150 ▼ 100 5 15,859
14:00:05 17,150 ▼ 100 1 15,854
13:57:09 17,150 ▼ 100 50 15,853
13:55:43 17,150 ▼ 100 5 15,803
13:54:26 17,150 ▼ 100 1 15,798
13:54:12 17,200 ▼ 50 1 15,797
13:52:39 17,150 ▼ 100 1 15,796
13:50:50 17,150 ▼ 100 5 15,795
13:50:30 17,150 ▼ 100 100 15,790
13:49:20 17,150 ▼ 100 200 15,690
13:48:40 17,200 ▼ 50 20 15,490
13:46:55 17,150 ▼ 100 1 15,470
13:45:13 17,150 ▼ 100 1 15,469
13:44:38 17,150 ▼ 100 100 15,468
13:43:07 17,150 ▼ 100 5 15,368
13:42:18 17,150 ▼ 100 150 15,363
13:39:30 17,150 ▼ 100 5 15,213
13:39:25 17,150 ▼ 100 1 15,208
13:37:47 17,150 ▼ 100 1 15,207
13:37:40 17,150 ▼ 100 5 15,206
13:36:42 17,150 ▼ 100 50 15,201
13:35:43 17,150 ▼ 100 5 15,151
13:34:43 17,150 ▼ 100 50 15,146
13:34:43 17,150 ▼ 100 100 15,096
13:34:00 17,150 ▼ 100 100 14,996
13:33:12 17,150 ▼ 100 5 14,896
13:31:59 17,150 ▼ 100 1 14,891
13:30:21 17,150 ▼ 100 1 14,890
13:28:50 17,150 ▼ 100 1 14,889
13:24:24 17,150 ▼ 100 1 14,888
13:22:55 17,150 ▼ 100 1 14,887
13:16:56 17,150 ▼ 100 1 14,886
13:15:29 17,150 ▼ 100 1 14,885
13:09:54 17,150 ▼ 100 10 14,884
13:09:23 17,150 ▼ 100 1 14,874
13:08:03 17,150 ▼ 100 1 14,873
13:04:03 17,200 ▼ 50 58 14,872
13:01:53 17,150 ▼ 100 1 14,814
13:01:50 17,150 ▼ 100 18 14,813
13:00:37 17,100 ▼ 150 1 14,795
12:53:11 17,100 ▼ 150 1 14,794
12:49:34 17,150 ▼ 100 98 14,793
12:47:08 17,100 ▼ 150 200 14,695
12:46:52 17,100 ▼ 150 1 14,495
12:46:27 17,100 ▼ 150 186 14,494
12:45:45 17,100 ▼ 150 1 14,308
12:44:34 17,100 ▼ 150 5 14,307
12:39:22 17,100 ▼ 150 1 14,302
12:39:10 17,100 ▼ 150 5 14,301
12:38:34 17,100 ▼ 150 19 14,296
12:38:19 17,100 ▼ 150 1 14,277
12:36:59 17,100 ▼ 150 65 14,276
12:34:59 17,100 ▼ 150 5 14,211
12:31:51 17,100 ▼ 150 1 14,206
12:30:53 17,100 ▼ 150 1 14,205
12:26:44 17,100 ▼ 150 70 14,204
12:26:38 17,150 ▼ 100 1 14,134
12:26:30 17,150 ▼ 100 2 14,133
12:24:21 17,100 ▼ 150 1 14,131
12:23:27 17,100 ▼ 150 1 14,130
12:22:16 17,100 ▼ 150 150 14,129
12:16:51 17,100 ▼ 150 1 13,979
12:16:01 17,100 ▼ 150 1 13,978
12:13:09 17,100 ▼ 150 150 13,977
12:09:20 17,100 ▼ 150 1 13,827
12:08:35 17,100 ▼ 150 1 13,826
12:05:49 17,150 ▼ 100 10 13,825
12:02:27 17,150 ▼ 100 1 13,815
12:01:51 17,100 ▼ 150 1 13,814
12:01:09 17,100 ▼ 150 1 13,813
11:59:00 17,100 ▼ 150 1 13,812
11:54:19 17,100 ▼ 150 1 13,811
11:53:43 17,100 ▼ 150 1 13,810
11:51:33 17,100 ▼ 150 1 13,809
11:46:49 17,100 ▼ 150 1 13,808
11:46:17 17,100 ▼ 150 1 13,807
11:44:06 17,100 ▼ 150 1 13,806
11:38:51 17,100 ▼ 150 1 13,805
11:36:43 17,150 ▼ 100 6 13,804
11:31:45 17,100 ▼ 150 1 13,798
11:31:25 17,100 ▼ 150 1 13,797
11:29:14 17,150 ▼ 100 1 13,796
11:29:05 17,150 ▼ 100 184 13,795
11:29:03 17,150 ▼ 100 59 13,611
11:25:24 17,150 ▼ 100 5 13,552
11:23:59 17,150 ▼ 100 1 13,547
11:23:59 17,150 ▼ 100 1 13,546
11:23:44 17,150 ▼ 100 5 13,545
11:21:45 17,150 ▼ 100 1 13,540
11:21:26 17,150 ▼ 100 5 13,539
11:18:50 17,200 ▼ 50 1 13,534
11:18:15 17,150 ▼ 100 5 13,533
11:18:12 17,150 ▼ 100 50 13,528
11:16:38 17,200 ▼ 50 1 13,478
11:16:33 17,150 ▼ 100 1 13,477
11:16:13 17,150 ▼ 100 1 13,476
11:16:08 17,150 ▼ 100 2 13,475
11:14:18 17,150 ▼ 100 1 13,473
11:12:47 17,150 ▼ 100 5 13,472
11:09:07 17,150 ▼ 100 1 13,467
11:08:28 17,150 ▼ 100 1 13,466
11:06:52 17,150 ▼ 100 1 13,465
11:03:58 17,150 ▼ 100 100 13,464
11:02:42 17,150 ▼ 100 50 13,364
11:00:41 17,150 ▼ 100 1 13,314
10:59:26 17,150 ▼ 100 1 13,313
10:58:14 17,200 ▼ 50 10 13,312
10:58:01 17,200 ▼ 50 2 13,302
10:57:16 17,200 ▼ 50 1 13,300
10:57:07 17,200 ▼ 50 1 13,299
10:54:28 17,200 ▼ 50 1 13,298
10:52:00 17,150 ▼ 100 1 13,297
10:51:37 17,200 ▼ 50 3 13,296
10:50:39 17,200 ▼ 50 1 13,293
10:45:57 17,150 ▼ 100 26 13,292
10:44:34 17,150 ▼ 100 1 13,266
10:40:24 17,150 ▼ 100 10 13,265
10:37:08 17,150 ▼ 100 1 13,255
10:29:42 17,150 ▼ 100 1 13,254
10:28:32 17,200 ▼ 50 1 13,253
10:26:28 17,200 ▼ 50 2 13,252
10:25:38 17,200 ▼ 50 1 13,250
10:25:31 17,150 ▼ 100 500 13,249
10:22:18 17,150 ▼ 100 1 12,749
10:20:36 17,200 ▼ 50 29 12,748
10:20:33 17,200 ▼ 50 2 12,719
10:15:54 17,100 ▼ 150 1 12,717
10:14:51 17,150 ▼ 100 7 12,716
10:12:36 17,150 ▼ 100 5 12,709
10:11:10 17,150 ▼ 100 3 12,704
10:09:47 17,150 ▼ 100 10 12,701
10:07:24 17,150 ▼ 100 1 12,691
10:01:02 17,150 ▼ 100 6 12,690
09:57:43 17,150 ▼ 100 1 12,684
09:57:28 17,150 ▼ 100 1 12,683
09:57:24 17,150 ▼ 100 1 12,682
09:57:16 17,150 ▼ 100 1 12,681
09:54:24 17,100 ▼ 150 873 12,680
09:53:52 17,050 ▼ 200 80 11,807
09:53:52 17,100 ▼ 150 1,503 11,727
09:52:46 17,100 ▼ 150 2 10,224
09:50:54 17,100 ▼ 150 100 10,222
09:50:05 17,100 ▼ 150 14 10,122
09:50:05 17,100 ▼ 150 16 10,108
09:50:05 17,100 ▼ 150 1 10,092
09:49:42 17,100 ▼ 150 120 10,091
09:49:27 17,100 ▼ 150 100 9,971
09:49:15 17,100 ▼ 150 30 9,871
09:48:28 17,100 ▼ 150 50 9,841
09:45:50 17,100 ▼ 150 10 9,791
09:45:47 17,100 ▼ 150 175 9,781
09:45:46 17,100 ▼ 150 24 9,606
09:45:06 17,100 ▼ 150 1 9,582
09:37:50 17,100 ▼ 150 5 9,581
09:35:12 17,100 ▼ 150 52 9,576
09:34:18 17,100 ▼ 150 6 9,524
09:30:14 17,100 ▼ 150 3 9,518
09:30:14 17,100 ▼ 150 4 9,515
09:30:14 17,100 ▼ 150 1 9,511
09:23:13 17,100 ▼ 150 800 9,510
09:22:48 17,100 ▼ 150 1 8,710
09:20:45 17,100 ▼ 150 1 8,709
09:20:12 17,150 ▼ 100 1 8,708
09:15:22 17,100 ▼ 150 1 8,707
09:14:55 17,100 ▼ 150 737 8,706
09:13:57 17,050 ▼ 200 110 7,969
09:13:57 17,050 ▼ 200 316 7,859
09:13:57 17,050 ▼ 200 1,937 7,543
09:12:13 17,050 ▼ 200 1 5,606
09:12:13 17,050 ▼ 200 5 5,605
09:11:11 17,050 ▼ 200 6 5,600
09:11:11 17,050 ▼ 200 29 5,594
09:10:26 17,050 ▼ 200 1 5,565
09:10:26 17,050 ▼ 200 301 5,564
09:10:25 17,050 ▼ 200 874 5,263
09:10:25 17,050 ▼ 200 500 4,389
09:09:46 17,100 ▼ 150 1 3,889
09:09:15 17,050 ▼ 200 1 3,888
09:09:15 17,050 ▼ 200 5 3,887
09:08:20 17,050 ▼ 200 1 3,882
09:08:20 17,100 ▼ 150 1 3,881
09:07:56 17,050 ▼ 200 1 3,880
09:07:23 17,050 ▼ 200 189 3,879
09:07:23 17,100 ▼ 150 1,061 3,690
09:05:14 17,100 ▼ 150 57 2,629
09:01:27 17,100 ▼ 150 29 2,572
09:00:46 17,100 ▼ 150 506 2,543
09:00:33 17,050 ▼ 200 359 2,037
09:00:33 17,100 ▼ 150 1,636 1,678
09:00:30 17,100 ▼ 150 1 42
09:00:30 17,100 ▼ 150 41 41

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,508.05 ▼ 8.42 -0.33%
코스닥 826.06 ▼ 1.36 -0.16%
종목편집  새로고침 

(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.