알비케이이엠디
(106080)
코스닥
중견기업부
액면가 200원
  07.21 15:59

585 (586)   [시가/고가/저가] 586 / 595 / 583 
전일비/등락률 ▼ 1 (-0.17%) 매도호가/호가잔량 586 / 19,406
거래량/전일동시간대비 392,609 /▼ 212,553 매수호가/호가잔량 585 / 843
상한가/하한가 761 / 411 총매도/총매수잔량 91,485 / 88,396

매도잔량 호가 매수잔량
6,204 596 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4,817 595
2,292 594
519 593
2,677 592
41,501 591
8,475 590
5,005 589
589 587
19,406 586
 
585 843
584 5,475
583 1,514
582 20,162
581 5,061
580 9,487
579 2,979
578 10,000
576 11,600
575 21,275
 
총매도잔량 순매수잔량 총매수잔량
91,485 -3,089 88,396
시간외잔량 시간외잔량
5,178 0
 
알비케이이엠디 106080
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 676.60 (+0.09)    FUTURE 322.45 (+1.50)   Basis: 0.66
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:54:07 585 ▼ 1 2 392,609
15:40:00 585 ▼ 1 5,000 392,607
15:30:30 585 ▼ 1 1,280 387,607
15:19:30 585 ▼ 1 1,000 386,327
15:19:02 585 ▼ 1 1,000 385,327
15:18:34 586  0 1 384,327
15:18:34 586  0 1 384,326
15:18:18 586  0 2 384,325
15:12:55 586  0 500 384,323
15:11:55 586  0 220 383,823
15:10:21 586  0 41 383,603
15:10:00 586  0 959 383,562
15:08:26 586  0 500 382,603
15:08:22 586  0 4,027 382,103
15:06:47 587 ▲ 1 1 378,076
15:02:34 586  0 443 378,075
14:58:37 586  0 7 377,632
14:54:49 586  0 1,293 377,625
14:54:13 586  0 1 376,332
14:53:25 586  0 1 376,331
14:53:19 586  0 1 376,330
14:52:46 586  0 1 376,329
14:52:17 586  0 1 376,328
14:52:00 585 ▼ 1 1,000 376,327
14:50:53 586  0 1 375,327
14:49:19 585 ▼ 1 1 375,326
14:48:10 583 ▼ 3 8,520 375,325
14:48:10 584 ▼ 2 480 366,805
14:47:05 585 ▼ 1 1 366,325
14:46:47 584 ▼ 2 5,050 366,324
14:46:47 585 ▼ 1 150 361,274
14:45:20 585 ▼ 1 1,425 357,549
14:45:20 584 ▼ 2 3,575 361,124
14:43:37 585 ▼ 1 5,000 356,124
14:40:33 586  0 1 351,124
14:39:24 584 ▼ 2 4,167 351,123
14:39:24 585 ▼ 1 31 346,956
14:38:47 585 ▼ 1 3,400 346,925
14:36:57 585 ▼ 1 1 343,525
14:33:38 586  0 2,600 343,524
14:31:55 586  0 1 340,924
14:31:03 586  0 5 340,923
14:30:00 586  0 1 340,918
14:29:55 586  0 1 340,917
14:29:33 586  0 1 340,916
14:29:28 586  0 1 340,915
14:29:22 586  0 1 340,914
14:29:16 586  0 1 340,913
14:29:10 586  0 1 340,912
14:28:57 586  0 1 340,911
14:28:07 586  0 1 340,910
14:27:05 585 ▼ 1 1 340,909
14:26:53 585 ▼ 1 1 340,908
14:26:45 585 ▼ 1 1 340,907
14:26:24 585 ▼ 1 1 340,906
14:26:08 585 ▼ 1 1 340,905
14:25:59 585 ▼ 1 1 340,904
14:25:52 585 ▼ 1 1 340,903
14:24:00 585 ▼ 1 1 340,902
14:23:14 586  0 1 340,901
14:23:09 585 ▼ 1 2 340,900
14:20:52 584 ▼ 2 158 340,898
14:20:51 584 ▼ 2 4,000 340,740
14:20:42 584 ▼ 2 72 336,740
14:20:32 584 ▼ 2 1,583 336,668
14:19:11 584 ▼ 2 8,015 335,085
14:19:05 585 ▼ 1 10 327,070
14:18:16 585 ▼ 1 1 327,060
14:17:46 585 ▼ 1 1 327,059
14:17:42 586  0 1 327,058
14:17:33 584 ▼ 2 171 327,057
14:17:27 586  0 1 326,886
14:17:25 585 ▼ 1 2 326,885
14:17:12 585 ▼ 1 2 326,883
14:17:00 585 ▼ 1 54 326,881
14:16:46 586  0 1 326,827
14:15:36 585 ▼ 1 30 326,826
14:15:10 585 ▼ 1 245 326,796
14:15:07 585 ▼ 1 70 326,551
14:14:51 585 ▼ 1 500 326,481
14:14:27 585 ▼ 1 400 325,981
14:13:47 584 ▼ 2 799 325,581
14:13:46 585 ▼ 1 29,604 324,782
14:13:46 586  0 29,652 295,178
14:13:46 587 ▲ 1 712 265,526
14:12:04 588 ▲ 2 40 264,814
14:09:00 588 ▲ 2 1 264,774
14:08:46 587 ▲ 1 11 264,773
14:08:38 587 ▲ 1 2 264,762
14:08:31 587 ▲ 1 2 264,760
14:08:08 587 ▲ 1 1,000 264,758
14:07:46 587 ▲ 1 10 263,758
14:07:30 587 ▲ 1 2 263,748
14:07:15 588 ▲ 2 1 263,746
14:07:03 587 ▲ 1 3,123 263,745
14:07:03 587 ▲ 1 272 260,622
14:05:01 588 ▲ 2 1 260,350
14:04:22 587 ▲ 1 731 260,349
14:03:53 587 ▲ 1 36 259,618
14:03:37 587 ▲ 1 1 259,582
14:02:59 586  0 50 259,581
14:02:22 587 ▲ 1 2 259,531
14:01:04 588 ▲ 2 1 259,529
13:59:47 587 ▲ 1 172 259,528
13:57:38 588 ▲ 2 10 259,356
13:57:20 588 ▲ 2 1 259,346
13:57:10 588 ▲ 2 1 259,345
13:54:26 586  0 1 259,344
13:52:51 587 ▲ 1 109 259,343
13:51:39 587 ▲ 1 1,001 259,234
13:49:59 588 ▲ 2 2 258,233
13:44:02 586  0 3,807 258,231
13:44:02 587 ▲ 1 1,965 254,424
13:42:20 587 ▲ 1 100 252,459
13:40:05 589 ▲ 3 1 252,359
13:38:08 589 ▲ 3 3,000 252,358
13:29:32 590 ▲ 4 148 249,358
13:28:20 590 ▲ 4 2 249,210
13:26:33 588 ▲ 2 1,000 249,208
13:26:19 587 ▲ 1 2,117 248,208
13:25:46 586  0 48 246,091
13:25:13 586  0 950 246,043
13:24:58 586  0 102 245,093
13:24:30 586  0 500 244,991
13:24:14 586  0 1,000 244,491
13:24:01 586  0 161 243,491
13:23:46 586  0 3,500 243,330
13:22:51 586  0 510 239,830
13:12:17 586  0 3,000 239,320
13:12:10 586  0 496 236,320
13:12:03 586  0 1,495 235,824
13:11:53 586  0 14,200 234,329
13:10:48 586  0 2 220,129
13:08:41 587 ▲ 1 1 220,127
13:08:18 586  0 2 220,126
13:05:06 587 ▲ 1 50 220,124
13:04:41 586  0 20 220,074
12:59:42 587 ▲ 1 276 220,054
12:56:21 587 ▲ 1 3 219,778
12:55:44 586  0 1 219,775
12:55:25 587 ▲ 1 2 219,774
12:54:28 586  0 2 219,772
12:52:40 587 ▲ 1 7 219,770
12:50:26 587 ▲ 1 331 219,763
12:50:23 586  0 2,000 219,432
12:49:14 587 ▲ 1 1 217,432
12:49:12 587 ▲ 1 1 217,431
12:49:09 587 ▲ 1 1 217,430
12:49:07 587 ▲ 1 10 217,429
12:48:48 587 ▲ 1 1 217,419
12:48:46 587 ▲ 1 1 217,418
12:48:44 587 ▲ 1 1 217,417
12:48:37 587 ▲ 1 1 217,416
12:48:33 586  0 3,936 217,415
12:48:03 587 ▲ 1 1 213,479
12:47:43 586  0 1,031 213,478
12:46:51 587 ▲ 1 201 212,447
12:45:56 587 ▲ 1 3 212,246
12:45:21 587 ▲ 1 2 212,243
12:44:21 586  0 3,222 212,241
12:44:14 587 ▲ 1 495 209,019
12:43:42 587 ▲ 1 5 208,524
12:42:49 587 ▲ 1 10 208,519
12:42:24 588 ▲ 2 2 208,509
12:42:01 589 ▲ 3 1 208,507
12:41:15 588 ▲ 2 498 208,506
12:40:28 588 ▲ 2 2 208,008
12:39:12 587 ▲ 1 92 208,006
12:38:18 587 ▲ 1 1 207,914
12:38:05 586  0 10 207,913
12:36:22 587 ▲ 1 1 207,903
12:35:07 587 ▲ 1 341 207,902
12:34:49 587 ▲ 1 1 207,561
12:34:10 588 ▲ 2 1 207,560
12:27:48 589 ▲ 3 1 207,559
12:26:32 589 ▲ 3 1 207,558
12:23:10 586  0 7,854 207,557
12:23:10 587 ▲ 1 10,146 199,703
12:20:44 590 ▲ 4 1 189,557
12:19:35 587 ▲ 1 47,462 189,556
12:19:35 588 ▲ 2 2,536 142,094
12:19:35 589 ▲ 3 2 139,558
12:18:08 590 ▲ 4 1 139,556
12:16:34 589 ▲ 3 5 139,555
12:16:20 589 ▲ 3 10 139,550
12:15:55 589 ▲ 3 10 139,540
12:15:26 589 ▲ 3 1 139,530
12:15:19 589 ▲ 3 1 139,529
12:15:15 589 ▲ 3 1 139,528
12:15:10 589 ▲ 3 1 139,527
12:14:19 589 ▲ 3 50 139,526
12:13:17 589 ▲ 3 3 139,476
12:13:11 589 ▲ 3 2 139,473
12:13:06 589 ▲ 3 2 139,471
12:13:02 589 ▲ 3 2 139,469
12:12:59 589 ▲ 3 3 139,467
12:10:36 589 ▲ 3 222 139,464
12:08:35 589 ▲ 3 419 139,242
12:05:59 588 ▲ 2 1 138,823
12:01:12 589 ▲ 3 16 138,822
11:49:15 590 ▲ 4 1 138,806
11:44:15 591 ▲ 5 2 138,805
11:39:57 590 ▲ 4 410 138,803
11:38:47 590 ▲ 4 90 138,393
11:38:33 590 ▲ 4 500 138,303
11:38:25 590 ▲ 4 400 137,803
11:35:53 590 ▲ 4 10 137,403
11:35:42 590 ▲ 4 10 137,393
11:33:42 590 ▲ 4 2 137,383
11:30:58 590 ▲ 4 1 137,381
11:30:03 588 ▲ 2 1 137,380
11:27:34 590 ▲ 4 80 137,379
11:26:52 588 ▲ 2 990 137,299
11:26:52 589 ▲ 3 10 136,309
11:24:14 589 ▲ 3 85 136,299
11:22:31 588 ▲ 2 6,977 136,214
11:20:35 590 ▲ 4 1 129,237
11:18:37 590 ▲ 4 500 129,236
11:18:32 590 ▲ 4 461 128,736
11:17:56 590 ▲ 4 600 128,275
11:17:16 591 ▲ 5 100 127,675
11:13:52 592 ▲ 6 50 127,575
11:12:21 593 ▲ 7 1 127,525
11:08:13 594 ▲ 8 666 127,524
11:07:36 594 ▲ 8 368 126,858
11:07:23 594 ▲ 8 139 126,490
11:07:21 594 ▲ 8 861 126,351
11:07:07 594 ▲ 8 415 125,490
11:07:04 595 ▲ 9 2 125,075
11:07:01 594 ▲ 8 1 125,073
11:06:56 594 ▲ 8 584 125,072
11:06:43 594 ▲ 8 6 124,488
11:06:43 594 ▲ 8 1,032 124,482
11:06:30 594 ▲ 8 104 123,450
11:06:30 594 ▲ 8 858 123,346
11:06:01 594 ▲ 8 1 122,488
11:04:13 594 ▲ 8 5 122,487
11:04:10 594 ▲ 8 5 122,482
11:03:56 594 ▲ 8 14 122,477
11:03:18 594 ▲ 8 2 122,463
11:02:14 594 ▲ 8 2 122,461
11:02:10 591 ▲ 5 2 122,459
11:01:57 591 ▲ 5 169 122,457
11:01:52 590 ▲ 4 305 122,288
11:01:45 590 ▲ 4 500 121,983
11:01:17 590 ▲ 4 1,889 121,483
11:01:07 591 ▲ 5 500 119,594
11:00:47 591 ▲ 5 50 119,094
10:58:33 591 ▲ 5 2 119,044
10:58:23 590 ▲ 4 1,000 119,042
10:58:12 591 ▲ 5 2 118,042
10:57:05 590 ▲ 4 212 118,040
10:56:49 591 ▲ 5 53 117,828
10:56:24 591 ▲ 5 1 117,775
10:55:57 590 ▲ 4 180 117,774
10:55:08 591 ▲ 5 12 117,594
10:53:45 591 ▲ 5 87 117,582
10:52:56 591 ▲ 5 1,000 117,495
10:51:17 592 ▲ 6 1,038 116,495
10:51:13 593 ▲ 7 1,000 115,457
10:51:04 593 ▲ 7 1,179 114,457
10:47:45 594 ▲ 8 1,000 113,278
10:46:45 594 ▲ 8 1 112,278
10:46:33 593 ▲ 7 152 112,277
10:46:29 594 ▲ 8 1 112,125
10:45:15 595 ▲ 9 2 112,124
10:44:47 592 ▲ 6 200 112,122
10:44:47 593 ▲ 7 300 111,922
10:44:36 594 ▲ 8 1,121 111,622
10:44:08 592 ▲ 6 99 110,501
10:44:05 593 ▲ 7 12 110,402
10:44:00 594 ▲ 8 1 110,390
10:43:51 594 ▲ 8 178 110,389
10:43:48 594 ▲ 8 45 110,211
10:43:22 595 ▲ 9 100 110,166
10:42:52 595 ▲ 9 1 110,066
10:42:44 594 ▲ 8 155 110,065
10:42:01 594 ▲ 8 1,023 109,910
10:42:01 593 ▲ 7 67 108,887
10:41:26 593 ▲ 7 1,000 108,820
10:41:12 593 ▲ 7 1 107,820
10:40:46 592 ▲ 6 210 107,819
10:40:07 592 ▲ 6 427 107,609
10:39:44 593 ▲ 7 51 107,182
10:39:35 593 ▲ 7 34 107,131
10:37:48 593 ▲ 7 500 107,097
10:37:12 593 ▲ 7 221 106,597
10:36:29 594 ▲ 8 300 106,376
10:35:01 594 ▲ 8 1 106,076
10:34:53 593 ▲ 7 2,498 106,075
10:34:47 593 ▲ 7 1 103,577
10:34:40 592 ▲ 6 173 103,576
10:34:32 592 ▲ 6 1,000 103,403
10:34:28 592 ▲ 6 18 102,403
10:34:22 592 ▲ 6 1,382 102,385
10:33:23 592 ▲ 6 5 101,003
10:33:17 592 ▲ 6 300 100,998
10:32:25 592 ▲ 6 505 100,698
10:32:23 590 ▲ 4 1 100,193
10:32:23 591 ▲ 5 79 100,192
10:32:22 590 ▲ 4 504 100,113
10:32:11 590 ▲ 4 2,793 99,609
10:32:11 590 ▲ 4 3,300 96,816
10:31:46 590 ▲ 4 4,000 93,516
10:31:43 589 ▲ 3 1,893 89,516
10:28:57 589 ▲ 3 339 87,623
10:22:31 589 ▲ 3 1 87,284
10:21:01 588 ▲ 2 2,672 87,283
10:21:01 588 ▲ 2 10,000 84,611
10:19:49 588 ▲ 2 126 74,611
10:19:41 588 ▲ 2 196 74,485
10:18:23 587 ▲ 1 979 74,289
10:17:53 587 ▲ 1 10 73,310
10:17:31 587 ▲ 1 10 73,300
10:14:44 587 ▲ 1 2 73,290
10:12:23 585 ▼ 1 3,595 73,288
10:12:23 586  0 1,405 69,693
10:09:49 587 ▲ 1 1 68,288
10:08:43 586  0 1,016 68,287
10:08:06 586  0 2,468 67,271
10:08:02 586  0 16,466 64,803
10:08:02 586  0 1 48,337
10:07:29 586  0 200 48,336
10:04:42 586  0 2 48,136
10:04:41 586  0 9 48,134
10:04:39 586  0 8 48,125
10:04:36 586  0 34 48,117
10:04:33 586  0 150 48,083
10:04:14 586  0 250 47,933
10:03:30 585 ▼ 1 500 47,683
10:03:25 586  0 1,200 47,183
10:01:35 586  0 6 45,983
10:00:11 586  0 500 45,977
09:59:14 586  0 1 45,477
09:58:57 586  0 1 45,476
09:58:22 585 ▼ 1 1,000 45,475
09:58:01 585 ▼ 1 34 44,475
09:56:33 586  0 10 44,441
09:55:34 586  0 1 44,431
09:53:37 586  0 27 44,430
09:53:03 586  0 1 44,403
09:52:25 587 ▲ 1 1 44,402
09:50:55 588 ▲ 2 2 44,401
09:49:57 585 ▼ 1 945 44,399
09:49:48 585 ▼ 1 182 43,454
09:49:05 588 ▲ 2 100 43,272
09:47:47 585 ▼ 1 454 43,172
09:47:47 586  0 46 42,718
09:47:45 586  0 1,000 42,672
09:46:48 586  0 120 41,672
09:46:32 588 ▲ 2 1 41,552
09:46:27 587 ▲ 1 5 41,551
09:46:16 586  0 260 41,546
09:45:05 586  0 2,996 41,286
09:45:05 587 ▲ 1 21 38,290
09:43:18 587 ▲ 1 30 38,269
09:42:18 587 ▲ 1 1 38,239
09:39:45 588 ▲ 2 1 38,238
09:39:21 587 ▲ 1 1 38,237
09:39:08 588 ▲ 2 1,000 38,236
09:38:46 588 ▲ 2 1 37,236
09:38:44 588 ▲ 2 13,000 37,235
09:38:17 588 ▲ 2 200 24,235
09:36:04 588 ▲ 2 400 24,035
09:35:02 588 ▲ 2 100 23,635
09:34:37 588 ▲ 2 1 23,535
09:33:28 588 ▲ 2 200 23,534
09:31:14 589 ▲ 3 41 23,334
09:28:18 585 ▼ 1 1 23,293
09:26:46 585 ▼ 1 414 23,292
09:26:46 586  0 262 22,878
09:21:58 586  0 739 22,616
09:21:58 587 ▲ 1 55 21,877
09:21:58 588 ▲ 2 1 21,822
09:21:38 590 ▲ 4 1 21,821
09:17:46 588 ▲ 2 2,000 21,820
09:17:09 590 ▲ 4 500 19,820
09:16:43 590 ▲ 4 1 19,320
09:16:22 589 ▲ 3 1 19,319
09:14:48 590 ▲ 4 1,000 19,318
09:13:37 590 ▲ 4 1 18,318
09:13:35 590 ▲ 4 1 18,317
09:13:33 590 ▲ 4 1 18,316
09:13:31 590 ▲ 4 11 18,315
09:13:27 590 ▲ 4 11 18,304
09:12:09 590 ▲ 4 1 18,293
09:11:43 585 ▼ 1 500 18,292
09:10:59 585 ▼ 1 500 17,792
09:10:31 590 ▲ 4 1 17,292
09:10:03 585 ▼ 1 400 17,291
09:09:36 585 ▼ 1 388 16,891
09:09:20 585 ▼ 1 500 16,503
09:09:17 585 ▼ 1 300 16,003
09:08:56 585 ▼ 1 500 15,703
09:08:54 590 ▲ 4 1 15,203
09:04:58 590 ▲ 4 1 15,202
09:04:34 586  0 78 15,201
09:04:32 586  0 1,196 15,123
09:04:31 586  0 696 13,927
09:04:31 590 ▲ 4 2 13,231
09:04:29 590 ▲ 4 2 13,229
09:04:27 590 ▲ 4 2 13,227
09:04:25 590 ▲ 4 2 13,225
09:04:23 590 ▲ 4 2 13,223
09:04:21 590 ▲ 4 2 13,221
09:04:19 590 ▲ 4 2 13,219
09:04:17 590 ▲ 4 2 13,217
09:04:15 590 ▲ 4 2 13,215
09:04:13 590 ▲ 4 2 13,213
09:03:46 584 ▼ 2 558 13,211
09:03:46 585 ▼ 1 50 12,653
09:03:46 586  0 1,392 12,603
09:03:42 586  0 1 11,211
09:03:25 586  0 270 11,210
09:03:24 586  0 3,500 10,940
09:03:04 586  0 10 7,440
09:02:23 586  0 887 7,430
09:02:15 586  0 2,825 6,543
09:00:58 586  0 1,658 3,718
09:00:30 586  0 2,060 2,060

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.21 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,450.06 ▲ 8.22 0.34%
코스닥 676.60 ▲ 0.09 0.01%
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.