알비케이이엠디
(106080)
코스닥
중견기업부
액면가 200원
  02.19 15:59

600 (586)   [시가/고가/저가] 599 / 604 / 588 
전일비/등락률 ▲ 14 (2.39%) 매도호가/호가잔량 600 / 361
거래량/전일동시간대비 391,545 / 0 매수호가/호가잔량 598 / 10,000
상한가/하한가 761 / 411 총매도/총매수잔량 33,629 / 73,556

매도잔량 호가 매수잔량
105 609 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
5 608
10,106 607
1,615 606
6,021 605
3,827 604
2,414 603
9,173 602
2 601
361 600
 
598 10,000
596 5,783
595 56
594 2,900
593 1,021
592 5,860
591 4,005
590 31,389
589 10,762
588 1,780
 
총매도잔량 순매수잔량 총매수잔량
33,629 39,927 73,556
시간외잔량 시간외잔량
0 0
 
알비케이이엠디 106080
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 875.81 (+27.78)    FUTURE 316.75 (+1.95)   Basis: 0.14
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 600 ▲ 14 7,732 391,545
15:18:43 602 ▲ 16 1 383,813
15:18:42 597 ▲ 11 2,814 383,812
15:18:35 598 ▲ 12 3,507 380,998
15:18:35 602 ▲ 16 1 377,491
15:18:26 600 ▲ 14 10 377,490
15:18:14 602 ▲ 16 1 377,480
15:18:05 599 ▲ 13 101 377,479
15:18:05 602 ▲ 16 1 377,378
15:17:55 600 ▲ 14 10,161 377,377
15:17:55 601 ▲ 15 10 362,226
15:17:55 600 ▲ 14 4,990 367,216
15:17:19 602 ▲ 16 1 362,216
15:17:01 600 ▲ 14 4,990 362,215
15:17:01 601 ▲ 15 10 357,225
15:08:38 602 ▲ 16 2 357,215
15:07:48 600 ▲ 14 1,100 357,213
15:07:30 600 ▲ 14 1,002 356,113
15:05:43 602 ▲ 16 1 355,111
15:04:49 601 ▲ 15 20 355,110
15:02:42 601 ▲ 15 100 355,090
14:59:52 601 ▲ 15 300 354,990
14:59:19 601 ▲ 15 96 354,690
14:58:27 601 ▲ 15 4 354,594
14:58:17 601 ▲ 15 190 354,590
14:57:42 602 ▲ 16 100 354,400
14:57:31 601 ▲ 15 31 354,300
14:57:28 601 ▲ 15 775 354,269
14:57:15 601 ▲ 15 1,729 353,494
14:57:07 601 ▲ 15 1,500 351,765
14:57:04 601 ▲ 15 1,000 350,265
14:56:40 601 ▲ 15 1 349,265
14:56:26 600 ▲ 14 22,442 349,264
14:56:26 598 ▲ 12 4,414 316,625
14:56:26 599 ▲ 13 10,197 326,822
14:56:26 597 ▲ 11 2,359 312,211
14:56:01 597 ▲ 11 10 309,852
14:55:08 597 ▲ 11 1 309,842
14:54:22 597 ▲ 11 100 309,841
14:54:09 597 ▲ 11 220 309,741
14:53:41 597 ▲ 11 3,000 309,521
14:48:32 599 ▲ 13 1 306,521
14:48:21 598 ▲ 12 45 306,520
14:39:58 599 ▲ 13 1 306,474
14:39:58 600 ▲ 14 1 306,475
14:39:50 598 ▲ 12 255 306,473
14:39:50 598 ▲ 12 2 306,218
14:38:26 598 ▲ 12 3 306,216
14:33:19 600 ▲ 14 1 306,213
14:31:25 598 ▲ 12 100 306,212
14:30:23 600 ▲ 14 1 306,112
14:29:56 599 ▲ 13 76 306,111
14:29:56 599 ▲ 13 1,000 306,035
14:26:25 600 ▲ 14 50 305,035
14:24:08 600 ▲ 14 1 304,985
14:23:44 599 ▲ 13 2 304,984
14:17:56 600 ▲ 14 833 304,982
14:09:31 600 ▲ 14 1 304,149
14:08:59 599 ▲ 13 814 304,148
14:06:27 600 ▲ 14 1 303,334
14:06:25 600 ▲ 14 1 303,333
14:06:23 600 ▲ 14 1 303,332
14:06:22 600 ▲ 14 1 303,331
14:06:17 600 ▲ 14 1 303,330
14:04:30 600 ▲ 14 1 303,329
14:04:08 599 ▲ 13 2,000 303,328
14:03:25 600 ▲ 14 1 301,328
14:03:05 599 ▲ 13 1,108 301,327
13:59:57 599 ▲ 13 132 300,219
13:43:57 599 ▲ 13 16 300,087
13:42:57 596 ▲ 10 5,500 300,071
13:40:33 599 ▲ 13 50 294,571
13:39:39 598 ▲ 12 590 294,521
13:38:12 599 ▲ 13 1 293,931
13:37:54 598 ▲ 12 485 293,930
13:35:20 598 ▲ 12 10 293,445
13:34:31 598 ▲ 12 1 293,435
13:34:28 598 ▲ 12 1 293,434
13:34:25 598 ▲ 12 1 293,433
13:34:22 598 ▲ 12 1 293,432
13:34:19 597 ▲ 11 600 293,431
13:34:19 598 ▲ 12 1 292,831
13:30:32 597 ▲ 11 251 292,830
13:30:24 597 ▲ 11 234 292,579
13:30:16 597 ▲ 11 1 292,345
13:27:52 597 ▲ 11 1 292,344
13:26:22 597 ▲ 11 13 292,343
13:18:19 594 ▲ 8 100 292,330
13:10:07 595 ▲ 9 48 292,230
13:10:07 595 ▲ 9 9,665 292,182
13:00:22 595 ▲ 9 2,800 282,517
12:57:54 597 ▲ 11 500 279,717
12:53:21 595 ▲ 9 423 279,217
12:53:21 596 ▲ 10 267 278,794
12:36:53 596 ▲ 10 2,860 278,527
12:34:25 596 ▲ 10 5 275,667
12:31:37 596 ▲ 10 2,000 275,662
12:29:18 596 ▲ 10 200 273,662
12:26:20 596 ▲ 10 300 273,462
12:23:09 596 ▲ 10 3,400 273,162
12:23:07 596 ▲ 10 1,232 269,762
12:15:08 596 ▲ 10 1 268,530
12:10:28 595 ▲ 9 10 268,529
12:07:34 596 ▲ 10 1 268,519
12:04:56 595 ▲ 9 183 268,518
12:04:56 596 ▲ 10 9,817 268,335
12:04:48 599 ▲ 13 63 258,518
12:04:18 599 ▲ 13 48 258,455
12:04:17 599 ▲ 13 214 258,407
12:04:00 599 ▲ 13 444 258,193
12:03:50 599 ▲ 13 1,213 257,749
12:03:18 599 ▲ 13 88 256,536
12:02:48 599 ▲ 13 80 256,448
12:02:18 599 ▲ 13 64 256,368
12:01:48 599 ▲ 13 92 256,304
12:01:18 599 ▲ 13 72 256,212
12:00:48 599 ▲ 13 95 256,140
12:00:18 599 ▲ 13 70 256,045
11:59:48 599 ▲ 13 80 255,975
11:59:18 599 ▲ 13 92 255,895
11:58:48 599 ▲ 13 52 255,803
11:57:03 599 ▲ 13 1 255,751
11:56:35 594 ▲ 8 10,000 255,750
11:54:52 593 ▲ 7 490 245,750
11:54:00 593 ▲ 7 1,475 245,260
11:54:00 593 ▲ 7 4,742 243,785
11:53:47 594 ▲ 8 1,550 239,043
11:53:34 595 ▲ 9 331 237,493
11:52:50 596 ▲ 10 250 237,162
11:50:58 600 ▲ 14 1 236,912
11:50:49 597 ▲ 11 594 236,911
11:50:36 600 ▲ 14 1 236,317
11:50:26 597 ▲ 11 21,658 236,316
11:50:26 598 ▲ 12 342 214,658
11:50:12 600 ▲ 14 1 214,316
11:49:56 598 ▲ 12 6,500 214,315
11:46:53 600 ▲ 14 1 207,815
11:46:46 598 ▲ 12 6,573 207,814
11:46:46 599 ▲ 13 3,427 201,241
11:46:25 600 ▲ 14 40 197,814
11:46:23 600 ▲ 14 1 197,774
11:46:10 600 ▲ 14 7 197,773
11:46:08 600 ▲ 14 1,453 197,766
11:45:46 602 ▲ 16 1 196,313
11:45:29 600 ▲ 14 11,020 196,312
11:45:29 601 ▲ 15 1,050 185,292
11:37:39 603 ▲ 17 11 184,242
11:37:33 603 ▲ 17 11 184,231
11:37:26 603 ▲ 17 11 184,220
11:37:22 603 ▲ 17 11 184,209
11:37:18 603 ▲ 17 11 184,198
11:37:13 603 ▲ 17 11 184,187
11:34:19 603 ▲ 17 1 184,176
11:34:07 601 ▲ 15 2,408 184,175
11:34:05 601 ▲ 15 7,592 181,767
11:33:28 603 ▲ 17 1 174,175
11:33:20 602 ▲ 16 1,000 174,174
11:33:08 603 ▲ 17 1 173,174
11:32:42 604 ▲ 18 2 173,173
11:32:37 601 ▲ 15 5 173,171
11:32:34 601 ▲ 15 1,000 173,166
11:32:20 601 ▲ 15 3,506 172,166
11:32:09 601 ▲ 15 10 168,660
11:17:39 604 ▲ 18 4 168,650
11:17:34 603 ▲ 17 1,000 168,646
11:09:27 604 ▲ 18 1,000 167,646
11:07:36 604 ▲ 18 1 166,646
11:06:48 601 ▲ 15 2,051 166,645
11:06:48 602 ▲ 16 166 164,594
11:01:35 604 ▲ 18 1 164,428
10:59:41 600 ▲ 14 10 164,427
10:58:08 604 ▲ 18 1 164,417
10:57:59 598 ▲ 12 700 164,416
10:57:43 598 ▲ 12 251 163,716
10:57:07 604 ▲ 18 500 163,465
10:56:46 604 ▲ 18 500 162,965
10:55:35 604 ▲ 18 1 162,465
10:55:11 603 ▲ 17 4,014 162,464
10:54:51 603 ▲ 17 264 158,450
10:54:38 603 ▲ 17 1 158,186
10:54:33 602 ▲ 16 600 158,185
10:54:30 601 ▲ 15 1 157,585
10:54:14 600 ▲ 14 215 157,584
10:54:13 599 ▲ 13 23,751 157,369
10:54:12 599 ▲ 13 5,300 133,618
10:54:07 599 ▲ 13 10,405 128,318
10:53:53 597 ▲ 11 24 117,913
10:51:58 599 ▲ 13 2 117,889
10:44:18 599 ▲ 13 200 117,887
10:42:47 599 ▲ 13 1,714 117,687
10:42:38 599 ▲ 13 371 115,973
10:41:10 599 ▲ 13 1 115,602
10:40:34 597 ▲ 11 150 115,601
10:40:20 599 ▲ 13 1 115,451
10:39:14 599 ▲ 13 1,177 115,450
10:39:04 599 ▲ 13 207 114,273
10:38:55 599 ▲ 13 65 114,066
10:38:29 599 ▲ 13 142 114,001
10:38:20 599 ▲ 13 172 113,859
10:38:13 599 ▲ 13 1,617 113,687
10:38:09 599 ▲ 13 3,900 112,070
10:37:58 599 ▲ 13 577 108,170
10:37:47 599 ▲ 13 282 107,593
10:37:39 599 ▲ 13 12 107,311
10:37:19 599 ▲ 13 53 107,299
10:37:12 599 ▲ 13 903 107,246
10:37:05 599 ▲ 13 403 106,343
10:36:57 599 ▲ 13 36 105,940
10:27:27 599 ▲ 13 1 105,904
10:27:27 598 ▲ 12 1 105,903
10:25:31 598 ▲ 12 100 105,902
10:24:43 597 ▲ 11 4 105,802
10:22:53 599 ▲ 13 12,000 105,798
10:22:17 599 ▲ 13 1 93,798
10:22:07 598 ▲ 12 187 93,797
10:22:00 598 ▲ 12 1,295 93,610
10:21:48 598 ▲ 12 152 92,315
10:21:40 598 ▲ 12 2,472 92,163
10:21:39 597 ▲ 11 303 89,691
10:20:27 597 ▲ 11 527 89,388
10:19:11 597 ▲ 11 1 88,861
10:19:05 595 ▲ 9 961 88,860
10:15:33 597 ▲ 11 5 87,899
10:11:44 597 ▲ 11 1,119 87,894
10:11:04 597 ▲ 11 1,000 86,775
10:10:32 597 ▲ 11 10,700 85,775
10:10:32 596 ▲ 10 300 75,075
10:07:45 596 ▲ 10 42 74,775
10:07:29 596 ▲ 10 282 74,733
10:07:19 596 ▲ 10 304 74,451
10:07:19 596 ▲ 10 17 74,147
10:07:12 596 ▲ 10 13 74,130
10:07:01 596 ▲ 10 20 74,117
10:06:51 596 ▲ 10 1,616 74,097
10:02:42 596 ▲ 10 2,882 72,481
10:02:41 596 ▲ 10 2,718 69,599
09:58:17 596 ▲ 10 251 66,881
09:53:35 596 ▲ 10 1,686 66,630
09:52:42 597 ▲ 11 100 64,944
09:51:32 597 ▲ 11 2,147 64,844
09:51:32 597 ▲ 11 2,884 62,697
09:51:12 596 ▲ 10 809 59,813
09:50:58 596 ▲ 10 1,755 59,004
09:50:50 596 ▲ 10 2,299 57,249
09:48:18 595 ▲ 9 200 54,950
09:46:24 595 ▲ 9 600 54,750
09:44:39 595 ▲ 9 1 54,150
09:43:32 592 ▲ 6 214 54,149
09:37:03 595 ▲ 9 962 53,935
09:36:20 595 ▲ 9 1,200 52,973
09:34:50 595 ▲ 9 413 51,773
09:34:50 595 ▲ 9 1,000 51,360
09:34:33 595 ▲ 9 100 50,360
09:34:15 596 ▲ 10 73 50,260
09:33:15 596 ▲ 10 65 50,187
09:26:55 597 ▲ 11 1 50,122
09:26:35 595 ▲ 9 13 50,121
09:26:23 595 ▲ 9 1 50,108
09:23:38 590 ▲ 4 2,503 50,107
09:23:38 591 ▲ 5 2,681 47,604
09:23:38 594 ▲ 8 2,279 44,923
09:23:14 595 ▲ 9 899 42,644
09:22:43 595 ▲ 9 10 41,745
09:21:09 595 ▲ 9 2 41,735
09:20:28 595 ▲ 9 10 41,733
09:20:05 595 ▲ 9 10 41,723
09:20:00 595 ▲ 9 10 41,713
09:19:59 595 ▲ 9 1,570 41,703
09:19:51 597 ▲ 11 10 40,133
09:18:49 597 ▲ 11 72 40,123
09:18:18 596 ▲ 10 30 40,051
09:16:48 596 ▲ 10 77 40,021
09:16:38 597 ▲ 11 2,643 39,944
09:16:38 596 ▲ 10 808 37,301
09:16:25 596 ▲ 10 82 36,493
09:15:55 596 ▲ 10 148 36,411
09:15:10 595 ▲ 9 1,728 36,263
09:15:03 595 ▲ 9 1,445 34,535
09:14:56 595 ▲ 9 152 33,090
09:14:38 595 ▲ 9 9,975 32,938
09:14:38 594 ▲ 8 25 22,963
09:14:26 594 ▲ 8 75 22,938
09:13:56 595 ▲ 9 198 22,863
09:13:26 595 ▲ 9 204 22,665
09:12:56 595 ▲ 9 126 22,461
09:12:36 595 ▲ 9 154 22,335
09:11:44 594 ▲ 8 118 22,181
09:11:39 595 ▲ 9 73 22,063
09:10:25 594 ▲ 8 304 21,990
09:09:36 594 ▲ 8 120 21,686
09:09:07 594 ▲ 8 204 21,566
09:08:19 594 ▲ 8 7 21,362
09:04:53 595 ▲ 9 3,654 21,355
09:01:36 597 ▲ 11 1 17,701
09:01:15 589 ▲ 3 3,513 13,113
09:01:15 588 ▲ 2 4,587 17,700
09:00:50 599 ▲ 13 3,124 4,624
09:00:50 600 ▲ 14 4,976 9,600
09:00:29 599 ▲ 13 1,500 1,500

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,442.82 ▲ 20.99 0.87%
코스닥 875.81 ▲ 27.78 3.28%
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.