알리코제약
(260660)
코스닥
중견기업부
액면가 500원
  07.19 15:59

13,800 (13,650)   [시가/고가/저가] 13,650 / 13,800 / 13,200 
전일비/등락률 ▲ 150 (1.10%) 매도호가/호가잔량 13,800 / 4
거래량/전일동시간대비 31,091 /▼ 1,141 매수호가/호가잔량 13,600 / 308
상한가/하한가 17,700 / 9,600 총매도/총매수잔량 1,755 / 4,472

매도잔량 호가 매수잔량
1 14,250 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
17 14,200
1 14,150
462 14,100
8 14,050
157 14,000
114 13,950
542 13,900
449 13,850
4 13,800
 
13,600 308
13,550 11
13,450 824
13,400 714
13,350 1
13,250 536
13,200 195
13,150 534
13,100 695
13,050 654
 
총매도잔량 순매수잔량 총매수잔량
1,755 2,717 4,472
시간외잔량 시간외잔량
0 115
 
알리코제약 260660
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 796.49 (-13.95)    FUTURE 296.05 (-1.00)   Basis: 0.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:52:37 13,800 ▲ 150 1 31,091
15:45:42 13,800 ▲ 150 10 31,090
15:44:54 13,800 ▲ 150 100 31,080
15:40:00 13,800 ▲ 150 24 30,980
15:30:23 13,800 ▲ 150 3,047 30,956
15:19:35 13,550 ▼ 100 1 27,909
15:19:31 13,550 ▼ 100 1 27,908
15:19:09 13,550 ▼ 100 1 27,907
15:18:42 13,550 ▼ 100 1 27,906
15:18:09 13,550 ▼ 100 1 27,905
15:16:39 13,550 ▼ 100 1 27,904
15:15:15 13,550 ▼ 100 4 27,903
15:15:08 13,500 ▼ 150 4 27,899
15:15:01 13,500 ▼ 150 1 27,895
15:14:58 13,500 ▼ 150 18 27,894
15:14:58 13,500 ▼ 150 100 27,876
15:14:57 13,550 ▼ 100 4 27,776
15:14:50 13,500 ▼ 150 1 27,772
15:14:50 13,500 ▼ 150 4 27,771
15:14:37 13,500 ▼ 150 1 27,767
15:14:13 13,500 ▼ 150 1 27,766
15:13:58 13,500 ▼ 150 8 27,765
15:13:58 13,500 ▼ 150 45 27,757
15:13:38 13,550 ▼ 100 3 27,712
15:12:29 13,500 ▼ 150 1 27,709
15:12:29 13,500 ▼ 150 5 27,708
15:12:20 13,500 ▼ 150 2 27,703
15:12:18 13,500 ▼ 150 18 27,701
15:12:18 13,500 ▼ 150 100 27,683
15:11:38 13,550 ▼ 100 3 27,583
15:08:45 13,550 ▼ 100 5 27,580
15:08:09 13,600 ▼ 50 1 27,575
15:05:55 13,550 ▼ 100 7 27,574
15:05:39 13,550 ▼ 100 1 27,567
15:05:36 13,550 ▼ 100 1 27,566
15:03:52 13,550 ▼ 100 7 27,565
15:02:09 13,550 ▼ 100 3 27,558
15:01:40 13,600 ▼ 50 1 27,555
15:01:28 13,500 ▼ 150 1 27,554
15:01:01 13,600 ▼ 50 312 27,553
15:00:38 13,600 ▼ 50 1 27,241
15:00:29 13,550 ▼ 100 63 27,240
15:00:29 13,550 ▼ 100 11 27,177
15:00:19 13,550 ▼ 100 248 27,166
15:00:08 13,550 ▼ 100 6 26,918
15:00:00 13,550 ▼ 100 1 26,912
14:58:49 13,500 ▼ 150 89 26,911
14:58:32 13,500 ▼ 150 1 26,822
14:57:08 13,500 ▼ 150 5 26,821
14:57:03 13,500 ▼ 150 1 26,816
14:56:22 13,450 ▼ 200 1 26,815
14:56:22 13,500 ▼ 150 160 26,814
14:55:59 13,500 ▼ 150 67 26,654
14:55:32 13,500 ▼ 150 100 26,587
14:54:38 13,500 ▼ 150 5 26,487
14:53:39 13,500 ▼ 150 1 26,482
14:52:45 13,450 ▼ 200 67 26,481
14:50:08 13,450 ▼ 200 1 26,414
14:49:34 13,400 ▼ 250 5 26,413
14:48:21 13,400 ▼ 250 10 26,408
14:47:54 13,450 ▼ 200 8 26,398
14:46:57 13,400 ▼ 250 4 26,390
14:42:47 13,450 ▼ 200 1 26,386
14:39:54 13,450 ▼ 200 4 26,385
14:39:44 13,400 ▼ 250 75 26,381
14:39:36 13,400 ▼ 250 100 26,306
14:39:05 13,400 ▼ 250 100 26,206
14:34:53 13,400 ▼ 250 4 26,106
14:32:14 13,400 ▼ 250 24 26,102
14:28:53 13,400 ▼ 250 3 26,078
14:27:56 13,400 ▼ 250 1 26,075
14:27:08 13,400 ▼ 250 100 26,074
14:26:53 13,400 ▼ 250 1 25,974
14:25:59 13,400 ▼ 250 1 25,973
14:25:01 13,350 ▼ 300 303 25,972
14:23:53 13,350 ▼ 300 2 25,669
14:22:24 13,300 ▼ 350 117 25,667
14:22:14 13,300 ▼ 350 2 25,550
14:21:42 13,300 ▼ 350 1 25,548
14:21:42 13,300 ▼ 350 3 25,547
14:19:50 13,250 ▼ 400 2 25,544
14:19:50 13,250 ▼ 400 168 25,542
14:18:50 13,300 ▼ 350 3 25,374
14:16:23 13,300 ▼ 350 4 25,371
14:15:19 13,300 ▼ 350 96 25,367
14:11:10 13,250 ▼ 400 697 25,271
14:11:10 13,300 ▼ 350 59 24,574
14:06:32 13,300 ▼ 350 1 24,515
14:05:30 13,250 ▼ 400 82 24,514
14:05:30 13,300 ▼ 350 2 24,432
14:05:12 13,350 ▼ 300 4 24,430
14:04:35 13,300 ▼ 350 8 24,426
14:03:58 13,250 ▼ 400 1 24,418
14:01:12 13,300 ▼ 350 1 24,417
14:00:58 13,250 ▼ 400 1 24,416
14:00:42 13,300 ▼ 350 4 24,415
13:58:40 13,250 ▼ 400 2 24,411
13:58:39 13,250 ▼ 400 170 24,409
13:57:14 13,250 ▼ 400 2 24,239
13:57:11 13,250 ▼ 400 185 24,237
13:56:11 13,300 ▼ 350 15 24,052
13:55:42 13,300 ▼ 350 3 24,037
13:52:04 13,300 ▼ 350 50 24,034
13:51:17 13,300 ▼ 350 3 23,984
13:49:43 13,300 ▼ 350 1 23,981
13:47:33 13,300 ▼ 350 3 23,980
13:47:26 13,250 ▼ 400 1 23,977
13:47:26 13,250 ▼ 400 69 23,976
13:47:00 13,250 ▼ 400 4 23,907
13:47:00 13,300 ▼ 350 399 23,903
13:46:53 13,300 ▼ 350 1 23,504
13:46:53 13,300 ▼ 350 100 23,503
13:45:42 13,350 ▼ 300 2 23,403
13:44:07 13,350 ▼ 300 100 23,401
13:39:51 13,300 ▼ 350 83 23,301
13:39:50 13,250 ▼ 400 80 23,218
13:39:46 13,300 ▼ 350 100 23,138
13:39:16 13,300 ▼ 350 100 23,038
13:38:44 13,250 ▼ 400 2 22,938
13:38:44 13,300 ▼ 350 202 22,936
13:35:54 13,300 ▼ 350 9 22,734
13:35:54 13,300 ▼ 350 1 22,725
13:34:44 13,300 ▼ 350 2 22,724
13:33:51 13,300 ▼ 350 1 22,722
13:33:04 13,200 ▼ 450 1 22,721
13:29:53 13,200 ▼ 450 1 22,720
13:29:53 13,200 ▼ 450 970 22,719
13:29:53 13,250 ▼ 400 654 21,749
13:29:53 13,300 ▼ 350 59 21,095
13:29:10 13,350 ▼ 300 1 21,036
13:27:49 13,300 ▼ 350 8 21,035
13:27:23 13,300 ▼ 350 11 21,027
13:26:58 13,300 ▼ 350 50 21,016
13:26:36 13,300 ▼ 350 1 20,966
13:25:56 13,250 ▼ 400 2 20,965
13:25:43 13,250 ▼ 400 20 20,963
13:25:28 13,250 ▼ 400 10 20,943
13:25:13 13,250 ▼ 400 11 20,933
13:24:36 13,250 ▼ 400 10 20,922
13:24:17 13,250 ▼ 400 1 20,912
13:22:47 13,300 ▼ 350 1 20,911
13:22:32 13,300 ▼ 350 65 20,910
13:21:17 13,250 ▼ 400 1 20,845
13:19:38 13,250 ▼ 400 200 20,844
13:19:16 13,300 ▼ 350 5 20,644
13:17:58 13,250 ▼ 400 1 20,639
13:17:08 13,300 ▼ 350 1 20,638
13:14:55 13,250 ▼ 400 1 20,637
13:14:17 13,300 ▼ 350 194 20,636
13:13:57 13,300 ▼ 350 1 20,442
13:12:59 13,300 ▼ 350 78 20,441
13:10:37 13,300 ▼ 350 1 20,363
13:10:35 13,350 ▼ 300 1 20,362
13:10:15 13,300 ▼ 350 20 20,361
13:09:28 13,350 ▼ 300 20 20,341
13:08:40 13,350 ▼ 300 1 20,321
13:03:23 13,300 ▼ 350 34 20,320
13:02:48 13,300 ▼ 350 578 20,286
13:02:48 13,350 ▼ 300 689 19,708
13:00:42 13,400 ▼ 250 8 19,019
13:00:23 13,400 ▼ 250 5 19,011
12:59:52 13,400 ▼ 250 10 19,006
12:59:12 13,400 ▼ 250 200 18,996
12:58:56 13,400 ▼ 250 2 18,796
12:58:50 13,400 ▼ 250 200 18,794
12:58:34 13,400 ▼ 250 10 18,594
12:57:37 13,350 ▼ 300 1 18,584
12:57:11 13,400 ▼ 250 50 18,583
12:56:28 13,350 ▼ 300 3 18,533
12:56:28 13,350 ▼ 300 110 18,530
12:53:17 13,350 ▼ 300 1 18,420
12:51:04 13,350 ▼ 300 3 18,419
12:51:03 13,400 ▼ 250 98 18,416
12:50:43 13,400 ▼ 250 67 18,318
12:50:26 13,400 ▼ 250 2 18,251
12:49:57 13,350 ▼ 300 1 18,249
12:49:17 13,350 ▼ 300 1 18,248
12:49:17 13,400 ▼ 250 66 18,247
12:48:37 13,400 ▼ 250 1 18,181
12:48:22 13,450 ▼ 200 1 18,180
12:46:40 13,450 ▼ 200 1 18,179
12:46:32 13,450 ▼ 200 20 18,178
12:44:38 13,400 ▼ 250 1 18,158
12:41:53 13,400 ▼ 250 14 18,157
12:39:47 13,400 ▼ 250 1 18,143
12:39:42 13,400 ▼ 250 1 18,142
12:37:30 13,400 ▼ 250 100 18,141
12:37:20 13,400 ▼ 250 5 18,041
12:36:58 13,350 ▼ 300 1 18,036
12:36:12 13,400 ▼ 250 1 18,035
12:36:11 13,350 ▼ 300 1 18,034
12:36:11 13,350 ▼ 300 12 18,033
12:34:12 13,400 ▼ 250 1 18,021
12:34:11 13,350 ▼ 300 17 18,020
12:34:04 13,350 ▼ 300 551 18,003
12:33:03 13,350 ▼ 300 3 17,452
12:33:03 13,350 ▼ 300 100 17,449
12:32:51 13,400 ▼ 250 2 17,349
12:31:35 13,350 ▼ 300 346 17,347
12:31:34 13,350 ▼ 300 400 17,001
12:31:14 13,300 ▼ 350 2 16,601
12:31:14 13,300 ▼ 350 193 16,599
12:29:12 13,350 ▼ 300 1 16,406
12:28:45 13,300 ▼ 350 1 16,405
12:28:38 13,350 ▼ 300 200 16,404
12:26:42 13,350 ▼ 300 2 16,204
12:25:50 13,350 ▼ 300 50 16,202
12:25:27 13,350 ▼ 300 6 16,152
12:18:05 13,300 ▼ 350 30 16,146
12:17:02 13,300 ▼ 350 75 16,116
12:17:01 13,350 ▼ 300 1 16,041
12:14:54 13,300 ▼ 350 1,211 16,040
12:14:54 13,300 ▼ 350 300 14,829
12:10:35 13,300 ▼ 350 246 14,529
12:10:12 13,300 ▼ 350 40 14,283
12:05:22 13,350 ▼ 300 21 14,243
12:03:45 13,350 ▼ 300 200 14,222
12:02:31 13,400 ▼ 250 1 14,022
12:01:07 13,350 ▼ 300 10 14,021
12:00:09 13,350 ▼ 300 250 14,011
11:59:29 13,350 ▼ 300 27 13,761
11:58:03 13,400 ▼ 250 129 13,734
11:56:23 13,400 ▼ 250 100 13,605
11:54:54 13,400 ▼ 250 300 13,505
11:54:31 13,450 ▼ 200 1 13,205
11:54:05 13,400 ▼ 250 30 13,204
11:54:01 13,400 ▼ 250 300 13,174
11:53:12 13,400 ▼ 250 210 12,874
11:48:27 13,450 ▼ 200 9 12,664
11:47:22 13,400 ▼ 250 1 12,655
11:47:22 13,400 ▼ 250 102 12,654
11:46:43 13,400 ▼ 250 7 12,552
11:46:43 13,450 ▼ 200 705 12,545
11:46:43 13,500 ▼ 150 18 11,840
11:44:22 13,500 ▼ 150 1 11,822
11:44:22 13,500 ▼ 150 100 11,821
11:41:10 13,550 ▼ 100 1 11,721
11:38:40 13,600 ▼ 50 1 11,720
11:33:06 13,600 ▼ 50 24 11,719
11:31:33 13,600 ▼ 50 73 11,695
11:31:33 13,550 ▼ 100 77 11,622
11:30:21 13,500 ▼ 150 1 11,545
11:30:21 13,500 ▼ 150 100 11,544
11:29:34 13,550 ▼ 100 43 11,444
11:20:00 13,600 ▼ 50 70 11,401
11:19:36 13,600 ▼ 50 248 11,331
11:19:36 13,550 ▼ 100 52 11,083
11:19:00 13,550 ▼ 100 4 11,031
11:07:47 13,600 ▼ 50 70 11,027
11:04:12 13,600 ▼ 50 1 10,957
11:03:15 13,600 ▼ 50 114 10,956
11:02:19 13,600 ▼ 50 100 10,842
11:02:06 13,600 ▼ 50 1 10,742
11:02:03 13,550 ▼ 100 8 10,741
10:58:19 13,550 ▼ 100 13 10,733
10:57:18 13,550 ▼ 100 38 10,720
10:52:34 13,600 ▼ 50 1 10,682
10:52:15 13,550 ▼ 100 100 10,681
10:50:58 13,550 ▼ 100 150 10,581
10:50:57 13,550 ▼ 100 2 10,431
10:50:45 13,550 ▼ 100 1 10,429
10:49:40 13,550 ▼ 100 50 10,428
10:49:32 13,550 ▼ 100 149 10,378
10:48:36 13,550 ▼ 100 10 10,229
10:48:36 13,550 ▼ 100 90 10,219
10:48:13 13,550 ▼ 100 10 10,129
10:43:21 13,550 ▼ 100 10 10,119
10:29:47 13,600 ▼ 50 10 10,109
10:26:14 13,600 ▼ 50 100 10,099
10:24:46 13,600 ▼ 50 30 9,999
10:22:01 13,450 ▼ 200 160 9,969
10:22:01 13,500 ▼ 150 6 9,809
10:22:01 13,550 ▼ 100 7 9,803
10:20:07 13,600 ▼ 50 141 9,796
10:19:03 13,600 ▼ 50 1 9,655
10:18:52 13,550 ▼ 100 1 9,654
10:18:52 13,600 ▼ 50 1 9,653
10:18:40 13,600 ▼ 50 2 9,652
10:17:52 13,600 ▼ 50 1 9,650
10:17:51 13,650  0 5 9,649
10:16:50 13,600 ▼ 50 95 9,644
10:16:50 13,600 ▼ 50 5 9,549
10:16:12 13,500 ▼ 150 15 9,544
10:16:01 13,450 ▼ 200 1,136 9,529
10:16:01 13,450 ▼ 200 1,000 8,393
10:16:00 13,450 ▼ 200 10 7,393
10:15:56 13,450 ▼ 200 10 7,383
10:15:56 13,450 ▼ 200 25 7,373
10:15:19 13,450 ▼ 200 100 7,348
10:14:15 13,450 ▼ 200 104 7,248
10:14:15 13,450 ▼ 200 300 7,144
10:13:01 13,450 ▼ 200 100 6,844
10:12:50 13,450 ▼ 200 360 6,744
10:07:01 13,400 ▼ 250 337 6,384
10:06:47 13,450 ▼ 200 200 6,047
10:06:26 13,450 ▼ 200 1 5,847
10:06:20 13,450 ▼ 200 2 5,846
10:06:09 13,450 ▼ 200 2 5,844
10:06:00 13,450 ▼ 200 4 5,842
10:05:52 13,450 ▼ 200 5 5,838
10:05:49 13,450 ▼ 200 5 5,833
10:05:46 13,450 ▼ 200 5 5,828
10:05:43 13,450 ▼ 200 5 5,823
10:05:39 13,450 ▼ 200 5 5,818
10:03:13 13,400 ▼ 250 1 5,813
10:03:13 13,400 ▼ 250 1 5,812
10:03:13 13,400 ▼ 250 1 5,811
10:03:13 13,400 ▼ 250 1 5,810
10:03:13 13,400 ▼ 250 1 5,809
10:03:12 13,400 ▼ 250 1 5,808
10:03:01 13,450 ▼ 200 100 5,807
10:02:26 13,400 ▼ 250 30 5,707
10:01:18 13,400 ▼ 250 22 5,677
10:00:31 13,400 ▼ 250 30 5,655
10:00:12 13,450 ▼ 200 1 5,625
09:59:58 13,450 ▼ 200 1 5,624
09:59:28 13,400 ▼ 250 2 5,623
09:58:59 13,400 ▼ 250 100 5,621
09:57:15 13,400 ▼ 250 1 5,521
09:56:27 13,400 ▼ 250 10 5,520
09:55:39 13,450 ▼ 200 1 5,510
09:55:20 13,400 ▼ 250 100 5,509
09:54:06 13,450 ▼ 200 20 5,409
09:52:55 13,450 ▼ 200 50 5,389
09:51:30 13,450 ▼ 200 45 5,339
09:50:17 13,450 ▼ 200 200 5,294
09:49:51 13,450 ▼ 200 300 5,094
09:49:31 13,450 ▼ 200 14 4,794
09:49:09 13,450 ▼ 200 37 4,780
09:49:09 13,350 ▼ 300 18 4,743
09:48:19 13,350 ▼ 300 82 4,725
09:47:02 13,450 ▼ 200 11 4,643
09:46:59 13,450 ▼ 200 13 4,632
09:46:58 13,450 ▼ 200 14 4,619
09:46:55 13,450 ▼ 200 16 4,605
09:44:39 13,450 ▼ 200 16 4,589
09:44:28 13,450 ▼ 200 37 4,573
09:44:25 13,450 ▼ 200 41 4,536
09:43:40 13,450 ▼ 200 4 4,495
09:43:40 13,450 ▼ 200 4 4,491
09:43:40 13,450 ▼ 200 4 4,487
09:42:20 13,450 ▼ 200 80 4,483
09:40:03 13,450 ▼ 200 5 4,403
09:39:28 13,450 ▼ 200 5 4,398
09:38:13 13,450 ▼ 200 1 4,393
09:37:14 13,400 ▼ 250 100 4,392
09:37:14 13,350 ▼ 300 5 4,292
09:35:47 13,350 ▼ 300 20 4,287
09:35:27 13,350 ▼ 300 347 4,267
09:35:01 13,250 ▼ 400 11 3,920
09:34:26 13,250 ▼ 400 257 3,909
09:34:26 13,250 ▼ 400 236 3,652
09:33:07 13,250 ▼ 400 148 3,416
09:32:24 13,250 ▼ 400 153 3,268
09:31:01 13,250 ▼ 400 42 3,115
09:31:01 13,300 ▼ 350 319 3,073
09:30:34 13,350 ▼ 300 2 2,754
09:30:09 13,350 ▼ 300 1 2,752
09:28:49 13,350 ▼ 300 100 2,751
09:27:43 13,350 ▼ 300 1 2,651
09:26:45 13,400 ▼ 250 100 2,650
09:25:48 13,400 ▼ 250 19 2,550
09:25:27 13,400 ▼ 250 2 2,531
09:24:53 13,400 ▼ 250 60 2,529
09:23:36 13,400 ▼ 250 162 2,469
09:23:34 13,400 ▼ 250 1 2,307
09:22:37 13,400 ▼ 250 100 2,306
09:22:05 13,400 ▼ 250 11 2,206
09:21:57 13,400 ▼ 250 30 2,195
09:20:50 13,450 ▼ 200 2 2,165
09:19:47 13,450 ▼ 200 1 2,163
09:19:37 13,400 ▼ 250 66 2,162
09:19:37 13,450 ▼ 200 34 2,096
09:18:45 13,450 ▼ 200 49 2,062
09:18:07 13,450 ▼ 200 1 2,013
09:17:47 13,500 ▼ 150 85 2,012
09:17:45 13,500 ▼ 150 1,000 1,927
09:17:14 13,500 ▼ 150 1 927
09:17:11 13,550 ▼ 100 7 926
09:16:17 13,550 ▼ 100 33 919
09:14:26 13,600 ▼ 50 4 886
09:13:44 13,600 ▼ 50 40 882
09:13:22 13,650  0 113 842
09:09:09 13,650  0 7 729
09:08:59 13,650  0 100 722
09:08:46 13,650  0 100 622
09:08:33 13,650  0 100 522
09:05:08 13,650  0 40 422
09:04:44 13,650  0 25 382
09:04:41 13,650  0 20 357
09:00:58 13,650  0 34 337
09:00:30 13,650  0 303 303

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,282.29 ▼ 7.82 -0.34%
코스닥 796.49 ▼ 13.95 -1.72%
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.