알비케이이엠디
(106080)
코스닥
중견기업부
액면가 200원
  11.21 15:59

621 (622)   [시가/고가/저가] 622 / 628 / 608 
전일비/등락률 ▼ 1 (-0.16%) 매도호가/호가잔량 621 / 11,595
거래량/전일동시간대비 609,481 /▲ 9,212 매수호가/호가잔량 620 / 1
상한가/하한가 808 / 436 총매도/총매수잔량 113,147 / 100,745

매도잔량 호가 매수잔량
4,850 630 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
12,421 629
32,881 628
15,574 627
630 626
11,025 625
12,250 624
11,390 623
531 622
11,595 621
 
620 1
614 748
613 6,031
612 6,112
611 22,486
610 7,104
609 21,710
608 12,083
607 3,200
606 21,270
 
총매도잔량 순매수잔량 총매수잔량
113,147 -12,402 100,745
시간외잔량 시간외잔량
0 1,000
 
알비케이이엠디 106080
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 789.38 (+4.06)    FUTURE 334.20 (+1.40)   Basis: 0.69
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 621 ▼ 1 22,667 609,481
15:19:53 621 ▼ 1 999 586,814
15:19:53 620 ▼ 2 2,851 585,815
15:19:53 619 ▼ 3 1,100 582,964
15:19:53 617 ▼ 5 50 581,864
15:19:16 617 ▼ 5 5 581,814
15:19:12 613 ▼ 9 2,000 581,809
15:16:30 613 ▼ 9 50 579,809
15:16:27 613 ▼ 9 689 579,759
15:16:27 614 ▼ 8 2,311 579,070
15:15:34 614 ▼ 8 1,489 576,759
15:15:34 615 ▼ 7 1,511 575,270
15:15:25 615 ▼ 7 1 573,759
15:14:16 617 ▼ 5 12 573,758
15:14:08 617 ▼ 5 8 573,746
15:12:32 615 ▼ 7 692 573,738
15:12:25 615 ▼ 7 1,000 573,046
15:12:17 615 ▼ 7 1,000 572,046
15:12:05 615 ▼ 7 1,000 571,046
15:10:40 619 ▼ 3 4 570,046
15:10:40 619 ▼ 3 500 570,042
15:10:40 618 ▼ 4 500 569,542
15:03:15 620 ▼ 2 1,000 569,042
15:03:03 620 ▼ 2 341 568,042
15:03:03 619 ▼ 3 3 567,701
15:03:03 616 ▼ 6 251 567,694
15:03:03 617 ▼ 5 4 567,698
15:03:03 615 ▼ 7 401 567,443
15:01:39 611 ▼ 11 1,806 567,042
15:01:39 612 ▼ 10 1,195 565,236
14:58:40 612 ▼ 10 4,400 564,041
14:57:17 615 ▼ 7 5 559,641
14:52:30 615 ▼ 7 654 559,636
14:50:12 613 ▼ 9 1 558,982
14:49:56 613 ▼ 9 3,609 558,981
14:49:55 613 ▼ 9 104 555,372
14:49:34 612 ▼ 10 1,792 555,268
14:49:34 613 ▼ 9 3,208 553,476
14:49:27 615 ▼ 7 4 550,268
14:49:23 615 ▼ 7 5,024 550,264
14:43:34 620 ▼ 2 1 545,240
14:43:31 620 ▼ 2 1 545,239
14:43:26 618 ▼ 4 3 545,238
14:43:26 618 ▼ 4 2 545,235
14:41:46 616 ▼ 6 181 545,233
14:35:46 616 ▼ 6 1 545,052
14:35:03 614 ▼ 8 6,987 545,051
14:35:03 614 ▼ 8 10 538,064
14:34:14 615 ▼ 7 2 538,054
14:34:04 616 ▼ 6 1 538,052
14:33:50 620 ▼ 2 1 538,051
14:33:45 616 ▼ 6 1 538,050
14:33:42 620 ▼ 2 1 538,049
14:33:37 617 ▼ 5 1 538,048
14:33:26 618 ▼ 4 1 538,047
14:33:23 617 ▼ 5 1 538,046
14:33:10 617 ▼ 5 1 538,045
14:33:02 616 ▼ 6 1 538,044
14:32:52 616 ▼ 6 1 538,043
14:32:42 616 ▼ 6 1 538,042
14:32:31 620 ▼ 2 1 538,041
14:32:24 616 ▼ 6 2 538,040
14:32:09 619 ▼ 3 1 538,038
14:32:08 619 ▼ 3 3 538,037
14:32:08 618 ▼ 4 2 538,034
14:30:45 617 ▼ 5 312 538,032
14:30:43 617 ▼ 5 3,263 537,720
14:30:43 616 ▼ 6 2,425 534,457
14:30:25 613 ▼ 9 298 532,032
14:30:24 614 ▼ 8 2 531,734
14:30:23 615 ▼ 7 2 531,732
14:29:54 612 ▼ 10 3,000 531,730
14:29:52 615 ▼ 7 2 528,730
14:29:47 615 ▼ 7 2 528,728
14:29:40 615 ▼ 7 2 528,726
14:29:33 615 ▼ 7 2 528,724
14:29:24 615 ▼ 7 2 528,722
14:29:12 615 ▼ 7 4 528,720
14:29:05 615 ▼ 7 2 528,716
14:28:53 612 ▼ 10 604 528,714
14:28:53 612 ▼ 10 4,395 528,110
14:28:53 613 ▼ 9 1 523,715
14:28:11 615 ▼ 7 16 523,714
14:27:41 615 ▼ 7 16 523,698
14:27:10 615 ▼ 7 12 523,682
14:26:46 615 ▼ 7 14 523,670
14:26:41 612 ▼ 10 83 523,656
14:26:18 615 ▼ 7 18 523,573
14:25:49 615 ▼ 7 8 523,555
14:25:20 612 ▼ 10 50 523,547
14:24:34 613 ▼ 9 2,600 523,497
14:24:12 613 ▼ 9 412 520,897
14:24:09 613 ▼ 9 41 520,485
14:21:46 613 ▼ 9 2 520,444
14:08:00 616 ▼ 6 1 520,442
14:07:15 611 ▼ 11 7,866 520,441
14:07:15 612 ▼ 10 8,121 512,575
14:07:15 613 ▼ 9 1 504,454
14:07:15 614 ▼ 8 12 504,453
14:06:03 613 ▼ 9 2 504,441
14:05:46 617 ▼ 5 1 504,439
14:05:24 615 ▼ 7 9 504,438
14:04:51 615 ▼ 7 999 504,429
14:04:46 615 ▼ 7 1 503,430
14:04:34 615 ▼ 7 2,500 503,429
14:03:10 615 ▼ 7 18 500,929
14:01:55 612 ▼ 10 9,999 500,911
14:01:55 613 ▼ 9 1 490,912
14:01:19 612 ▼ 10 1 490,911
14:01:19 613 ▼ 9 1 490,910
14:00:50 617 ▼ 5 1 490,909
14:00:38 612 ▼ 10 3,516 490,908
14:00:38 613 ▼ 9 504 487,392
13:57:58 612 ▼ 10 8,489 486,235
13:57:58 613 ▼ 9 1,536 477,746
13:57:58 611 ▼ 11 653 486,888
13:57:58 614 ▼ 8 3,866 476,210
13:56:05 620 ▼ 2 50 472,344
13:53:43 620 ▼ 2 1 472,294
13:53:34 614 ▼ 8 1 472,293
13:53:16 620 ▼ 2 1 472,292
13:53:01 614 ▼ 8 1 472,291
13:52:56 615 ▼ 7 1 472,290
13:52:56 620 ▼ 2 1 472,289
13:51:49 614 ▼ 8 1 472,288
13:51:29 615 ▼ 7 110 472,287
13:50:58 615 ▼ 7 9 472,177
13:50:49 615 ▼ 7 68 472,168
13:50:41 615 ▼ 7 107 472,100
13:50:33 615 ▼ 7 419 471,993
13:50:27 615 ▼ 7 1 471,574
13:50:22 615 ▼ 7 497 471,573
13:50:14 615 ▼ 7 100 471,076
13:50:03 615 ▼ 7 27 470,976
13:49:51 615 ▼ 7 71 470,949
13:49:41 615 ▼ 7 2 470,878
13:48:59 620 ▼ 2 100 470,876
13:47:35 622  0 6,101 470,776
13:47:35 620 ▼ 2 5,899 464,675
13:42:50 620 ▼ 2 1 458,776
13:41:24 614 ▼ 8 1 458,775
13:41:09 621 ▼ 1 15 458,774
13:41:07 621 ▼ 1 1 458,759
13:40:23 620 ▼ 2 7,322 458,758
13:40:22 620 ▼ 2 7,923 451,436
13:40:22 619 ▼ 3 19,754 443,513
13:40:22 618 ▼ 4 10,000 423,759
13:40:22 617 ▼ 5 1 413,759
13:34:12 612 ▼ 10 322 413,758
13:31:57 612 ▼ 10 153 413,436
13:31:36 619 ▼ 3 1 413,283
13:30:46 612 ▼ 10 1 413,282
13:30:23 618 ▼ 4 1 413,236
13:30:23 619 ▼ 3 45 413,281
13:30:23 615 ▼ 7 953 413,234
13:30:23 617 ▼ 5 1 413,235
13:24:37 612 ▼ 10 699 412,281
13:24:37 613 ▼ 9 1,733 411,582
13:23:12 613 ▼ 9 100 409,849
13:23:06 614 ▼ 8 100 409,749
13:22:14 613 ▼ 9 1 409,649
13:21:52 615 ▼ 7 8 409,648
13:21:03 614 ▼ 8 889 409,640
13:20:39 614 ▼ 8 300 408,751
13:18:17 614 ▼ 8 1,750 408,451
13:15:11 614 ▼ 8 1 406,701
13:14:54 615 ▼ 7 2,035 406,700
13:14:54 616 ▼ 6 4 404,665
13:09:35 615 ▼ 7 880 404,661
12:58:17 619 ▼ 3 140 403,781
12:58:13 619 ▼ 3 4 403,641
12:52:22 620 ▼ 2 4 403,637
12:52:14 619 ▼ 3 7 403,633
12:52:13 619 ▼ 3 3 403,626
12:49:42 616 ▼ 6 38 403,623
12:49:14 618 ▼ 4 1 403,585
12:41:08 617 ▼ 5 889 403,584
12:41:06 617 ▼ 5 2,111 402,695
12:39:49 616 ▼ 6 2 400,583
12:39:49 617 ▼ 5 1 400,584
12:39:49 615 ▼ 7 1 400,581
12:37:45 615 ▼ 7 35 400,580
12:35:09 615 ▼ 7 2,000 400,545
12:33:53 615 ▼ 7 481 398,545
12:30:24 615 ▼ 7 2 398,064
12:27:11 613 ▼ 9 4,993 398,062
12:27:11 614 ▼ 8 7 393,069
12:26:06 615 ▼ 7 5 393,062
12:24:46 615 ▼ 7 1 393,057
12:24:46 615 ▼ 7 1 393,056
12:24:43 615 ▼ 7 1 393,055
12:24:13 613 ▼ 9 900 393,054
12:24:13 614 ▼ 8 100 392,154
12:23:47 614 ▼ 8 1,000 392,054
12:23:21 615 ▼ 7 1,015 391,054
12:15:38 615 ▼ 7 98 390,039
12:14:46 617 ▼ 5 1 389,941
12:13:56 612 ▼ 10 923 389,940
12:13:56 615 ▼ 7 200 389,017
12:13:51 612 ▼ 10 1,315 388,817
12:13:51 613 ▼ 9 4,980 387,502
12:13:51 614 ▼ 8 1,705 382,522
12:13:51 615 ▼ 7 2,000 380,817
12:12:34 620 ▼ 2 10 378,817
12:11:47 613 ▼ 9 350 378,807
12:11:47 614 ▼ 8 4,970 378,457
12:11:47 616 ▼ 6 172 369,032
12:11:47 615 ▼ 7 4,455 373,487
12:11:47 617 ▼ 5 53 368,860
12:09:21 620 ▼ 2 1 368,807
12:05:08 620 ▼ 2 1 368,806
12:05:07 620 ▼ 2 10,000 368,805
11:54:07 620 ▼ 2 287 358,805
11:48:37 620 ▼ 2 1,000 358,518
11:47:20 620 ▼ 2 7,378 357,518
11:45:55 620 ▼ 2 335 350,140
11:45:39 620 ▼ 2 199 349,805
11:45:21 620 ▼ 2 7,761 349,606
11:45:21 618 ▼ 4 487 324,855
11:45:21 620 ▼ 2 16,989 341,845
11:45:21 619 ▼ 3 1 324,856
11:45:21 616 ▼ 6 3,355 324,368
11:44:11 616 ▼ 6 1,545 321,013
11:43:46 616 ▼ 6 3,500 319,468
11:42:14 618 ▼ 4 3 315,968
11:41:12 618 ▼ 4 10 315,965
11:31:24 620 ▼ 2 100 315,955
11:30:59 620 ▼ 2 1 315,855
11:30:51 615 ▼ 7 500 315,854
11:30:21 622  0 29 315,354
11:30:21 622  0 1,237 315,325
11:30:21 621 ▼ 1 5,132 314,088
11:30:21 620 ▼ 2 102 308,956
11:26:27 620 ▼ 2 4,166 308,854
11:26:27 620 ▼ 2 7,373 304,688
11:26:27 616 ▼ 6 461 297,315
11:22:34 616 ▼ 6 1,000 296,854
11:16:33 615 ▼ 7 2 295,854
11:16:24 614 ▼ 8 4,502 295,852
11:16:24 615 ▼ 7 498 291,350
11:15:44 615 ▼ 7 212 290,852
11:15:41 616 ▼ 6 100 290,640
11:14:16 615 ▼ 7 2,000 290,540
11:13:57 616 ▼ 6 932 288,540
11:13:10 616 ▼ 6 2,182 287,608
11:12:12 616 ▼ 6 109 285,426
11:11:11 616 ▼ 6 30 285,317
11:07:06 618 ▼ 4 4,196 285,287
11:06:28 618 ▼ 4 804 281,091
11:04:57 618 ▼ 4 500 280,287
11:04:47 618 ▼ 4 1 279,787
11:01:20 615 ▼ 7 8,218 279,786
11:01:20 615 ▼ 7 10,000 271,568
10:59:42 615 ▼ 7 2,710 261,568
10:59:09 615 ▼ 7 40 258,858
10:58:25 614 ▼ 8 1 258,818
10:57:02 615 ▼ 7 3,060 258,817
10:56:35 615 ▼ 7 212 255,757
10:56:05 615 ▼ 7 1 255,545
10:53:09 615 ▼ 7 959 255,544
10:52:12 615 ▼ 7 41 254,585
10:50:53 613 ▼ 9 6,220 254,544
10:50:53 615 ▼ 7 156 248,324
10:47:53 613 ▼ 9 7,529 248,168
10:47:53 613 ▼ 9 3,262 240,639
10:47:53 614 ▼ 8 7,205 206,697
10:47:53 613 ▼ 9 30,680 237,377
10:47:53 615 ▼ 7 600 199,492
10:47:53 616 ▼ 6 100 198,892
10:47:53 617 ▼ 5 100 198,792
10:47:53 618 ▼ 4 100 198,692
10:47:53 619 ▼ 3 424 198,592
10:46:13 619 ▼ 3 1 198,168
10:45:19 619 ▼ 3 1,000 198,167
10:44:59 619 ▼ 3 418 197,167
10:44:50 619 ▼ 3 76 196,749
10:42:44 620 ▼ 2 3 196,673
10:42:31 619 ▼ 3 100 196,670
10:42:05 619 ▼ 3 2,796 196,570
10:41:05 619 ▼ 3 1 193,774
10:38:55 613 ▼ 9 174 193,773
10:37:24 613 ▼ 9 560 193,599
10:36:21 613 ▼ 9 2,240 193,039
10:36:21 614 ▼ 8 2,500 190,799
10:36:21 615 ▼ 7 2,500 188,299
10:36:01 618 ▼ 4 2,851 185,799
10:35:52 618 ▼ 4 500 182,948
10:31:42 618 ▼ 4 300 182,448
10:30:01 618 ▼ 4 379 182,148
10:29:57 618 ▼ 4 1 181,769
10:29:23 618 ▼ 4 50 181,768
10:29:05 618 ▼ 4 7,500 181,718
10:28:10 618 ▼ 4 1 174,218
10:28:06 618 ▼ 4 3 174,217
10:28:01 618 ▼ 4 12 174,214
10:27:54 618 ▼ 4 52 174,202
10:21:49 610 ▼ 12 3,789 174,150
10:21:49 612 ▼ 10 2,212 168,527
10:21:49 611 ▼ 11 1,834 170,361
10:21:49 613 ▼ 9 2,100 166,315
10:21:49 614 ▼ 8 65 164,215
10:18:59 621 ▼ 1 1 164,150
10:18:53 612 ▼ 10 991 164,149
10:18:53 615 ▼ 7 9 163,158
10:18:14 610 ▼ 12 6,207 163,149
10:18:14 611 ▼ 11 1,200 156,942
10:18:14 612 ▼ 10 10 155,742
10:18:14 614 ▼ 8 2,500 155,732
10:18:14 615 ▼ 7 1,785 153,232
10:18:14 618 ▼ 4 1,002 146,596
10:18:14 616 ▼ 6 4,851 151,447
10:18:14 619 ▼ 3 76 145,594
10:18:14 620 ▼ 2 2,369 145,518
10:15:51 620 ▼ 2 218 143,149
10:15:13 620 ▼ 2 1,000 142,931
10:13:24 620 ▼ 2 109 141,931
10:13:18 621 ▼ 1 400 141,822
10:13:07 622  0 691 141,422
10:13:06 622  0 319 140,731
10:12:09 622  0 2,000 140,412
10:11:59 623 ▲ 1 422 138,412
10:11:52 623 ▲ 1 578 137,990
10:10:21 624 ▲ 2 1 137,412
10:08:15 622  0 28 137,411
10:08:10 622  0 200 137,383
10:06:51 622  0 772 137,183
10:05:34 622  0 1 136,411
10:03:44 625 ▲ 3 1 136,410
10:03:43 622  0 1 136,409
10:03:43 622  0 2,000 136,408
10:03:27 622  0 139 134,408
10:02:57 625 ▲ 3 2,000 134,269
10:01:53 625 ▲ 3 1 132,269
10:01:33 622  0 1,000 132,268
10:01:21 625 ▲ 3 510 131,268
10:00:16 628 ▲ 6 6,000 130,758
09:59:20 626 ▲ 4 307 124,758
09:59:20 626 ▲ 4 193 124,451
09:59:15 626 ▲ 4 20,000 124,258
09:57:10 626 ▲ 4 1 104,258
09:56:36 623 ▲ 1 1,000 104,257
09:55:41 623 ▲ 1 100 103,257
09:54:53 623 ▲ 1 2,000 103,157
09:54:12 622  0 4 101,157
09:54:12 622  0 200 101,153
09:54:06 622  0 4,000 100,953
09:53:35 621 ▼ 1 1,247 96,953
09:53:30 620 ▼ 2 400 95,706
09:51:19 619 ▼ 3 280 95,306
09:51:06 619 ▼ 3 2,000 95,026
09:49:09 619 ▼ 3 360 93,026
09:47:19 617 ▼ 5 246 92,666
09:47:14 617 ▼ 5 54 92,420
09:46:55 617 ▼ 5 100 92,366
09:46:48 616 ▼ 6 179 92,266
09:46:48 617 ▼ 5 321 92,087
09:43:49 620 ▼ 2 12 91,766
09:43:18 620 ▼ 2 584 91,754
09:43:17 620 ▼ 2 16 91,170
09:42:34 620 ▼ 2 7,000 91,154
09:42:32 619 ▼ 3 4,080 84,154
09:42:32 619 ▼ 3 220 80,074
09:42:16 619 ▼ 3 700 79,854
09:41:19 618 ▼ 4 300 79,154
09:40:59 617 ▼ 5 300 78,854
09:40:33 617 ▼ 5 300 78,554
09:37:53 615 ▼ 7 4,537 78,254
09:37:51 615 ▼ 7 1 73,717
09:37:17 615 ▼ 7 5,462 73,716
09:35:12 620 ▼ 2 1 68,254
09:34:56 615 ▼ 7 714 68,253
09:34:31 616 ▼ 6 9,510 66,481
09:34:31 615 ▼ 7 1,058 67,539
09:34:18 620 ▼ 2 8 56,971
09:31:08 620 ▼ 2 500 56,963
09:28:59 620 ▼ 2 1,000 56,463
09:28:53 615 ▼ 7 1,594 55,463
09:27:35 618 ▼ 4 5,000 53,869
09:25:39 622  0 113 48,869
09:25:15 622  0 1 48,756
09:23:52 615 ▼ 7 700 48,755
09:23:08 623 ▲ 1 43 48,055
09:20:21 623 ▲ 1 10 48,012
09:17:03 615 ▼ 7 40 48,002
09:16:42 615 ▼ 7 50 47,962
09:16:18 610 ▼ 12 1,545 47,912
09:16:17 610 ▼ 12 200 46,367
09:15:40 608 ▼ 14 81 46,167
09:15:39 608 ▼ 14 1,225 46,086
09:15:03 608 ▼ 14 180 44,861
09:14:38 615 ▼ 7 900 44,681
09:14:34 615 ▼ 7 100 43,781
09:14:28 617 ▼ 5 800 43,681
09:14:28 616 ▼ 6 100 42,881
09:14:04 610 ▼ 12 883 42,781
09:14:03 610 ▼ 12 6,000 41,898
09:13:57 610 ▼ 12 2,580 35,898
09:13:57 611 ▼ 11 1,100 33,318
09:13:41 610 ▼ 12 48 32,218
09:13:41 611 ▼ 11 15 32,170
09:13:40 611 ▼ 11 900 32,155
09:13:37 611 ▼ 11 15 31,255
09:13:36 611 ▼ 11 400 31,240
09:13:36 612 ▼ 10 185 30,840
09:12:48 615 ▼ 7 50 30,655
09:12:40 616 ▼ 6 100 30,605
09:12:27 617 ▼ 5 455 30,505
09:12:20 617 ▼ 5 1,000 30,050
09:12:01 617 ▼ 5 15,000 29,050
09:12:01 617 ▼ 5 1,798 14,050
09:12:01 618 ▼ 4 2,000 12,252
09:12:01 621 ▼ 1 152 8,100
09:12:01 620 ▼ 2 2,152 10,252
09:11:30 621 ▼ 1 353 7,948
09:08:54 621 ▼ 1 71 7,595
09:08:52 621 ▼ 1 1,661 7,524
09:05:51 628 ▲ 6 154 5,863
09:05:51 627 ▲ 5 100 5,709
09:05:19 622  0 423 5,609
09:03:01 628 ▲ 6 5 5,186
09:03:00 628 ▲ 6 651 5,181
09:02:59 628 ▲ 6 305 4,530
09:02:39 628 ▲ 6 63 4,225
09:02:37 628 ▲ 6 1 4,162
09:02:32 627 ▲ 5 1 4,161
09:02:02 625 ▲ 3 60 4,160
09:00:46 622  0 339 4,100
09:00:44 622  0 3,449 3,761
09:00:44 623 ▲ 1 212 312
09:00:30 622  0 100 100

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.21 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,530.70 ▲ 3.03 0.12%
코스닥 789.38 ▲ 4.06 0.52%
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.