알로이스
(297570)
코스닥
중견기업부
액면가 100원
  02.21 15:59

2,430 (2,475)   [시가/고가/저가] 2,450 / 2,510 / 2,400 
전일비/등락률 ▼ 45 (-1.82%) 매도호가/호가잔량 2,430 / 276
거래량/전일동시간대비 127,931 /▲ 2,962 매수호가/호가잔량 2,410 / 30
상한가/하한가 3,215 / 1,735 총매도/총매수잔량 8,047 / 14,853

매도잔량 호가 매수잔량
1,001 2,475 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4 2,470
302 2,465
201 2,460
1 2,455
1,901 2,450
201 2,445
1 2,440
4,159 2,435
276 2,430
 
2,410 30
2,405 100
2,400 261
2,395 6,679
2,390 3,290
2,385 1,099
2,380 851
2,375 51
2,370 1,257
2,365 1,235
 
총매도잔량 순매수잔량 총매수잔량
8,047 6,806 14,853
시간외잔량 시간외잔량
1,576 0
 
알로이스 297570
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 667.99 (-13.67)    FUTURE 291.90 (-5.50)   Basis: -0.52
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 2,430 ▼ 45 500 127,931
15:30:20 2,430 ▼ 45 3,324 127,431
15:19:57 2,430 ▼ 45 48 124,107
15:19:57 2,425 ▼ 50 2 124,059
15:19:57 2,400 ▼ 75 160 124,057
15:19:54 2,400 ▼ 75 50 123,897
15:19:47 2,400 ▼ 75 290 123,847
15:19:47 2,400 ▼ 75 25 123,557
15:19:47 2,400 ▼ 75 1,176 123,532
15:19:47 2,405 ▼ 70 1,480 122,356
15:19:47 2,410 ▼ 65 294 120,876
15:19:47 2,415 ▼ 60 50 120,582
15:19:03 2,430 ▼ 45 200 120,532
15:17:13 2,430 ▼ 45 2 120,332
15:16:48 2,430 ▼ 45 1 120,330
15:16:40 2,410 ▼ 65 877 120,329
15:16:40 2,415 ▼ 60 149 119,452
15:16:39 2,430 ▼ 45 2 119,303
15:16:26 2,430 ▼ 45 1 119,301
15:14:59 2,435 ▼ 40 1 119,300
15:14:41 2,420 ▼ 55 165 119,299
15:14:26 2,435 ▼ 40 1 119,134
15:14:00 2,430 ▼ 45 514 119,133
15:11:15 2,430 ▼ 45 10 118,619
15:09:51 2,430 ▼ 45 20 118,609
15:07:55 2,435 ▼ 40 145 118,589
15:07:33 2,435 ▼ 40 30 118,444
15:05:01 2,435 ▼ 40 1 118,414
15:04:23 2,415 ▼ 60 232 118,413
15:03:12 2,435 ▼ 40 1 118,181
15:01:17 2,410 ▼ 65 5 118,180
15:01:17 2,410 ▼ 65 998 118,175
15:01:17 2,415 ▼ 60 1,362 117,177
15:01:17 2,420 ▼ 55 411 115,815
15:01:17 2,425 ▼ 50 520 115,404
15:01:17 2,430 ▼ 45 12 114,884
14:56:12 2,430 ▼ 45 84 114,872
14:56:06 2,430 ▼ 45 243 114,788
14:44:21 2,440 ▼ 35 233 114,500
14:44:21 2,450 ▼ 25 45 114,545
14:44:07 2,440 ▼ 35 1 114,267
14:32:09 2,455 ▼ 20 1 114,266
14:30:59 2,430 ▼ 45 1,778 114,265
14:30:23 2,430 ▼ 45 83 112,487
14:30:23 2,435 ▼ 40 10 112,404
14:30:23 2,440 ▼ 35 25 112,394
14:29:55 2,445 ▼ 30 20 112,369
14:26:36 2,450 ▼ 25 80 112,349
14:25:35 2,450 ▼ 25 20 112,269
14:19:14 2,455 ▼ 20 10 112,249
14:17:08 2,455 ▼ 20 10 112,239
14:15:07 2,455 ▼ 20 1 112,229
14:14:08 2,430 ▼ 45 600 112,228
14:13:11 2,455 ▼ 20 1 111,628
14:10:34 2,430 ▼ 45 338 111,627
14:10:34 2,435 ▼ 40 350 111,289
14:10:34 2,440 ▼ 35 281 110,939
14:10:34 2,445 ▼ 30 11 110,658
14:10:34 2,450 ▼ 25 20 110,647
14:09:05 2,460 ▼ 15 209 110,627
14:00:50 2,460 ▼ 15 1 110,418
14:00:20 2,450 ▼ 25 40 110,417
13:56:25 2,465 ▼ 10 1 110,377
13:56:08 2,460 ▼ 15 129 110,376
13:56:08 2,460 ▼ 15 376 110,247
13:48:56 2,465 ▼ 10 1 109,871
13:47:18 2,450 ▼ 25 40 109,870
13:44:39 2,450 ▼ 25 128 109,830
13:27:17 2,465 ▼ 10 1 109,702
13:27:00 2,455 ▼ 20 1 109,701
13:26:46 2,455 ▼ 20 28 109,700
13:18:00 2,470 ▼ 5 10 109,672
13:18:00 2,470 ▼ 5 1,433 109,662
13:15:38 2,470 ▼ 5 1 108,229
13:15:38 2,465 ▼ 10 1 108,228
13:15:38 2,460 ▼ 15 1 108,227
13:12:24 2,455 ▼ 20 46 108,226
13:12:24 2,455 ▼ 20 412 108,180
13:12:24 2,450 ▼ 25 42 107,768
13:12:09 2,445 ▼ 30 65 107,726
13:12:09 2,445 ▼ 30 271 107,661
13:12:09 2,440 ▼ 35 164 107,390
13:10:07 2,440 ▼ 35 126 107,226
13:07:36 2,430 ▼ 45 83 107,100
13:06:02 2,440 ▼ 35 1 107,017
13:04:25 2,440 ▼ 35 1 107,016
13:03:14 2,430 ▼ 45 105 107,015
12:56:15 2,430 ▼ 45 300 106,910
12:52:06 2,430 ▼ 45 1,307 106,610
12:50:27 2,440 ▼ 35 1 105,303
12:48:41 2,430 ▼ 45 516 105,302
12:48:41 2,435 ▼ 40 124 104,786
12:48:10 2,440 ▼ 35 1 104,662
12:48:00 2,440 ▼ 35 30 104,661
12:46:05 2,430 ▼ 45 490 104,631
12:46:05 2,435 ▼ 40 110 104,141
12:40:15 2,440 ▼ 35 10 104,031
12:28:24 2,440 ▼ 35 30 104,021
12:22:58 2,440 ▼ 35 2 103,991
12:21:20 2,435 ▼ 40 37 103,989
12:16:44 2,435 ▼ 40 10 103,952
12:15:04 2,435 ▼ 40 50 103,942
12:13:31 2,435 ▼ 40 100 103,892
12:07:47 2,435 ▼ 40 4 103,792
12:05:27 2,435 ▼ 40 1 103,788
12:04:51 2,435 ▼ 40 1 103,787
12:03:32 2,420 ▼ 55 13 103,786
12:01:38 2,415 ▼ 60 618 103,773
12:01:38 2,415 ▼ 60 4,215 103,155
12:01:38 2,420 ▼ 55 167 98,940
12:01:34 2,420 ▼ 55 1 98,773
12:00:52 2,445 ▼ 30 2 98,772
12:00:33 2,420 ▼ 55 1 98,770
12:00:00 2,445 ▼ 30 1 98,769
11:59:50 2,425 ▼ 50 604 98,768
11:59:50 2,430 ▼ 45 66 94,088
11:59:50 2,425 ▼ 50 4,076 98,164
11:59:50 2,435 ▼ 40 703 94,022
11:59:40 2,445 ▼ 30 2 93,319
11:59:32 2,435 ▼ 40 1 93,317
11:57:25 2,445 ▼ 30 2 93,316
11:56:38 2,435 ▼ 40 200 93,314
11:55:08 2,435 ▼ 40 1 93,114
11:54:31 2,445 ▼ 30 2 93,113
11:54:24 2,430 ▼ 45 1 93,111
11:52:56 2,445 ▼ 30 1 93,110
11:52:28 2,425 ▼ 50 1 93,109
11:51:38 2,445 ▼ 30 2 93,108
11:51:03 2,420 ▼ 55 1 93,106
11:50:00 2,445 ▼ 30 1 93,105
11:49:25 2,420 ▼ 55 48 93,104
11:49:25 2,425 ▼ 50 372 93,056
11:48:12 2,445 ▼ 30 2 92,684
11:48:04 2,425 ▼ 50 1 92,682
11:47:47 2,445 ▼ 30 2 92,681
11:47:32 2,425 ▼ 50 1 92,679
11:46:56 2,445 ▼ 30 1 92,678
11:46:50 2,420 ▼ 55 1 92,677
11:46:48 2,445 ▼ 30 1 92,676
11:46:46 2,425 ▼ 50 254 92,675
11:46:46 2,425 ▼ 50 136 92,421
11:46:46 2,425 ▼ 50 311 92,285
11:46:46 2,425 ▼ 50 999 91,974
11:46:41 2,425 ▼ 50 1 90,975
11:46:35 2,445 ▼ 30 50 90,974
11:46:35 2,420 ▼ 55 1 90,924
11:46:29 2,445 ▼ 30 50 90,923
11:46:14 2,445 ▼ 30 1 90,873
11:46:06 2,420 ▼ 55 1,300 90,872
11:45:32 2,445 ▼ 30 1 89,572
11:45:29 2,420 ▼ 55 98 89,571
11:45:23 2,420 ▼ 55 100 89,473
11:45:20 2,420 ▼ 55 3,797 89,373
11:45:11 2,425 ▼ 50 1,189 85,576
11:45:02 2,430 ▼ 45 66 84,387
11:44:38 2,430 ▼ 45 290 84,321
11:44:38 2,435 ▼ 40 10 84,031
11:43:03 2,430 ▼ 45 55 84,021
11:43:03 2,430 ▼ 45 234 83,365
11:43:03 2,425 ▼ 50 601 83,966
11:43:03 2,435 ▼ 40 42 83,131
11:43:03 2,440 ▼ 35 150 83,089
11:36:06 2,460 ▼ 15 127 82,939
11:35:02 2,460 ▼ 15 1 82,812
11:35:02 2,455 ▼ 20 1 82,811
11:35:02 2,450 ▼ 25 1 82,810
11:33:30 2,425 ▼ 50 998 82,809
11:33:25 2,425 ▼ 50 1,000 81,811
11:33:16 2,425 ▼ 50 1,000 80,811
11:33:10 2,430 ▼ 45 431 79,571
11:33:10 2,425 ▼ 50 240 79,811
11:33:10 2,435 ▼ 40 329 79,140
11:32:28 2,440 ▼ 35 2 78,811
11:28:32 2,460 ▼ 15 1 78,809
11:28:03 2,440 ▼ 35 50 78,808
11:28:03 2,440 ▼ 35 363 78,758
11:28:03 2,445 ▼ 30 153 78,395
11:27:23 2,455 ▼ 20 100 78,242
11:27:21 2,455 ▼ 20 334 78,142
11:26:36 2,460 ▼ 15 1 77,808
11:26:28 2,455 ▼ 20 166 77,807
11:23:13 2,465 ▼ 10 1 77,641
11:23:04 2,450 ▼ 25 6 77,640
11:23:04 2,450 ▼ 25 52 77,634
11:23:04 2,450 ▼ 25 108 77,582
11:23:04 2,450 ▼ 25 65 77,474
11:23:03 2,465 ▼ 10 1 77,409
11:21:53 2,450 ▼ 25 229 77,408
11:21:53 2,455 ▼ 20 417 77,179
11:21:53 2,460 ▼ 15 500 76,762
11:19:22 2,465 ▼ 10 400 76,262
11:15:47 2,465 ▼ 10 500 75,862
11:09:49 2,470 ▼ 5 50 75,362
11:08:13 2,470 ▼ 5 2,000 75,312
11:06:22 2,470 ▼ 5 1,117 73,312
11:06:15 2,470 ▼ 5 183 72,195
11:05:01 2,470 ▼ 5 1,763 72,012
11:05:01 2,470 ▼ 5 3,237 70,249
11:02:37 2,470 ▼ 5 4 67,012
11:02:31 2,470 ▼ 5 700 67,008
11:02:31 2,465 ▼ 10 2,300 66,308
11:02:29 2,460 ▼ 15 1,000 64,008
11:01:34 2,460 ▼ 15 100 63,008
11:00:40 2,460 ▼ 15 72 62,908
11:00:32 2,460 ▼ 15 88 62,836
10:56:39 2,470 ▼ 5 239 62,748
10:55:46 2,470 ▼ 5 761 62,509
10:55:39 2,470 ▼ 5 275 61,748
10:55:31 2,470 ▼ 5 1,000 61,473
10:55:19 2,470 ▼ 5 226 60,473
10:54:37 2,470 ▼ 5 1,000 60,247
10:51:33 2,470 ▼ 5 50 59,247
10:45:05 2,470 ▼ 5 404 59,197
10:43:57 2,470 ▼ 5 400 58,793
10:42:56 2,465 ▼ 10 1,000 58,393
10:39:31 2,465 ▼ 10 723 57,393
10:39:31 2,465 ▼ 10 277 56,670
10:39:29 2,465 ▼ 10 10 56,393
10:36:16 2,465 ▼ 10 1 56,383
10:30:55 2,450 ▼ 25 418 56,382
10:30:49 2,450 ▼ 25 101 55,964
10:30:29 2,460 ▼ 15 1,001 55,863
10:29:09 2,460 ▼ 15 1,009 54,862
10:28:34 2,460 ▼ 15 4 53,853
10:28:34 2,460 ▼ 15 16 53,849
10:26:47 2,460 ▼ 15 50 53,833
10:25:52 2,460 ▼ 15 500 53,783
10:25:44 2,460 ▼ 15 1 53,283
10:25:16 2,445 ▼ 30 221 53,282
10:25:16 2,450 ▼ 25 19 53,061
10:24:20 2,450 ▼ 25 4 53,042
10:24:09 2,450 ▼ 25 996 53,038
10:23:54 2,450 ▼ 25 192 52,042
10:23:34 2,455 ▼ 20 53 48,869
10:23:34 2,450 ▼ 25 2,981 51,850
10:23:34 2,460 ▼ 15 51 48,816
10:21:56 2,465 ▼ 10 493 48,765
10:21:39 2,465 ▼ 10 564 48,272
10:21:39 2,470 ▼ 5 1,101 47,708
10:21:14 2,475  0 481 46,607
10:20:26 2,480 ▲ 5 255 46,126
10:20:09 2,485 ▲ 10 60 45,871
10:18:12 2,485 ▲ 10 445 45,811
10:17:31 2,495 ▲ 20 21 45,366
10:15:54 2,490 ▲ 15 6 45,345
10:11:05 2,495 ▲ 20 326 45,339
10:10:57 2,495 ▲ 20 417 45,013
10:08:46 2,495 ▲ 20 100 44,596
10:08:06 2,490 ▲ 15 659 44,496
10:08:06 2,495 ▲ 20 2,652 43,837
10:07:59 2,495 ▲ 20 496 41,185
10:07:06 2,500 ▲ 25 149 40,689
10:05:48 2,505 ▲ 30 2 40,540
10:05:45 2,505 ▲ 30 7 40,538
10:05:42 2,505 ▲ 30 33 40,531
10:05:38 2,505 ▲ 30 149 40,498
10:05:12 2,510 ▲ 35 1 40,349
10:05:12 2,505 ▲ 30 43 40,348
10:04:48 2,505 ▲ 30 1 40,305
10:04:48 2,505 ▲ 30 3 40,304
10:04:39 2,505 ▲ 30 18 40,301
10:04:01 2,500 ▲ 25 69 40,283
10:03:38 2,500 ▲ 25 100 40,214
10:03:35 2,500 ▲ 25 5 40,114
09:59:24 2,500 ▲ 25 1 40,109
09:58:45 2,490 ▲ 15 45 40,108
09:58:45 2,495 ▲ 20 501 40,063
09:58:23 2,500 ▲ 25 37 39,562
09:57:37 2,500 ▲ 25 1 39,525
09:55:55 2,500 ▲ 25 2 39,524
09:54:17 2,500 ▲ 25 800 39,522
09:54:06 2,500 ▲ 25 1 38,722
09:53:59 2,480 ▲ 5 337 38,721
09:53:57 2,480 ▲ 5 1 38,384
09:53:54 2,480 ▲ 5 2 38,383
09:53:51 2,480 ▲ 5 1 38,381
09:53:48 2,480 ▲ 5 1 38,380
09:53:46 2,480 ▲ 5 2 38,379
09:53:43 2,480 ▲ 5 1 38,377
09:53:30 2,480 ▲ 5 1 38,376
09:53:04 2,475  0 292 38,375
09:53:02 2,475  0 173 38,083
09:52:55 2,475  0 36 37,910
09:52:06 2,480 ▲ 5 40 37,874
09:52:05 2,480 ▲ 5 4,151 37,834
09:52:05 2,485 ▲ 10 400 33,683
09:51:27 2,505 ▲ 30 173 33,283
09:51:24 2,505 ▲ 30 3 33,110
09:51:17 2,505 ▲ 30 1 33,107
09:50:44 2,500 ▲ 25 1 33,106
09:50:44 2,505 ▲ 30 2,329 33,105
09:50:41 2,505 ▲ 30 9 30,776
09:50:31 2,505 ▲ 30 18 30,767
09:50:31 2,500 ▲ 25 73 30,749
09:50:22 2,500 ▲ 25 1 30,676
09:49:55 2,495 ▲ 20 201 30,675
09:49:54 2,490 ▲ 15 656 30,474
09:49:51 2,490 ▲ 15 5 29,818
09:49:40 2,490 ▲ 15 1 29,813
09:49:23 2,485 ▲ 10 602 29,812
09:49:23 2,480 ▲ 5 121 29,210
09:49:11 2,480 ▲ 5 118 29,089
09:49:04 2,475  0 100 28,971
09:49:03 2,480 ▲ 5 8 28,871
09:48:30 2,480 ▲ 5 40 28,863
09:47:55 2,480 ▲ 5 15 28,823
09:47:43 2,480 ▲ 5 18 28,808
09:47:41 2,480 ▲ 5 135 28,790
09:47:37 2,475  0 65 28,655
09:47:25 2,475  0 18 28,590
09:47:20 2,475  0 2 28,572
09:47:11 2,475  0 1 28,570
09:47:08 2,475  0 2 28,569
09:47:01 2,475  0 1 28,567
09:46:59 2,475  0 445 28,566
09:46:53 2,475  0 1 28,121
09:46:53 2,470 ▼ 5 15 28,120
09:46:47 2,470 ▼ 5 18 28,105
09:46:45 2,470 ▼ 5 10 28,087
09:46:39 2,470 ▼ 5 18 28,077
09:46:29 2,470 ▼ 5 38 28,059
09:46:12 2,470 ▼ 5 1 28,021
09:46:03 2,470 ▼ 5 1 28,020
09:45:38 2,465 ▼ 10 1,099 28,019
09:44:32 2,465 ▼ 10 1 26,920
09:41:35 2,465 ▼ 10 1 26,919
09:41:21 2,460 ▼ 15 1,276 26,918
09:35:39 2,460 ▼ 15 1 25,642
09:35:32 2,455 ▼ 20 1 25,641
09:35:23 2,455 ▼ 20 1 25,640
09:35:19 2,455 ▼ 20 1 25,639
09:35:08 2,455 ▼ 20 1 25,638
09:35:02 2,455 ▼ 20 1 25,637
09:34:48 2,455 ▼ 20 1 25,636
09:34:21 2,460 ▼ 15 1 25,635
09:30:01 2,460 ▼ 15 1 25,634
09:28:25 2,460 ▼ 15 1 25,633
09:28:18 2,455 ▼ 20 1 25,632
09:28:16 2,460 ▼ 15 1 25,631
09:28:05 2,455 ▼ 20 1 25,630
09:27:28 2,460 ▼ 15 3 25,629
09:25:09 2,460 ▼ 15 1 25,626
09:24:45 2,460 ▼ 15 1 25,625
09:24:31 2,455 ▼ 20 1 25,624
09:24:31 2,455 ▼ 20 1 25,623
09:24:19 2,430 ▼ 45 1,000 25,622
09:24:02 2,430 ▼ 45 789 24,622
09:23:43 2,435 ▼ 40 565 23,833
09:23:42 2,435 ▼ 40 435 23,268
09:23:23 2,450 ▼ 25 1 22,833
09:22:53 2,425 ▼ 50 500 22,832
09:22:40 2,430 ▼ 45 676 22,332
09:22:20 2,435 ▼ 40 578 21,656
09:22:20 2,435 ▼ 40 491 21,078
09:22:19 2,435 ▼ 40 921 20,587
09:21:57 2,455 ▼ 20 27 19,666
09:20:23 2,455 ▼ 20 1 19,639
09:20:11 2,435 ▼ 40 456 19,638
09:16:45 2,435 ▼ 40 4 19,182
09:16:36 2,455 ▼ 20 473 19,178
09:16:36 2,450 ▼ 25 1 18,705
09:16:36 2,445 ▼ 30 26 18,704
09:16:29 2,440 ▼ 35 6 18,678
09:15:09 2,440 ▼ 35 300 18,672
09:14:10 2,440 ▼ 35 106 18,372
09:13:37 2,440 ▼ 35 100 18,266
09:12:29 2,440 ▼ 35 1,000 18,166
09:12:13 2,440 ▼ 35 1,744 17,166
09:11:36 2,440 ▼ 35 1,050 15,422
09:11:27 2,440 ▼ 35 200 14,372
09:09:20 2,440 ▼ 35 944 14,172
09:09:20 2,440 ▼ 35 838 13,228
09:08:58 2,435 ▼ 40 9 12,390
09:08:58 2,435 ▼ 40 9 12,381
09:08:42 2,435 ▼ 40 1 12,372
09:08:01 2,440 ▼ 35 2,000 12,371
09:07:08 2,440 ▼ 35 973 10,371
09:06:23 2,440 ▼ 35 47 9,398
09:05:55 2,415 ▼ 60 2,059 9,351
09:05:55 2,420 ▼ 55 1,312 7,292
09:05:55 2,425 ▼ 50 129 5,980
09:05:15 2,425 ▼ 50 76 5,851
09:03:54 2,415 ▼ 60 29 5,775
09:03:54 2,420 ▼ 55 779 5,746
09:03:35 2,420 ▼ 55 200 4,967
09:03:35 2,425 ▼ 50 785 4,767
09:03:34 2,425 ▼ 50 132 3,982
09:03:19 2,425 ▼ 50 327 3,850
09:03:13 2,425 ▼ 50 97 3,523
09:03:09 2,425 ▼ 50 1 3,426
09:02:36 2,425 ▼ 50 991 3,425
09:02:36 2,430 ▼ 45 607 2,434
09:02:36 2,435 ▼ 40 402 1,827
09:02:14 2,440 ▼ 35 289 1,425
09:01:43 2,445 ▼ 30 175 1,136
09:01:19 2,445 ▼ 30 461 961
09:01:03 2,445 ▼ 30 251 500
09:00:31 2,450 ▼ 25 21 249
09:00:30 2,450 ▼ 25 228 228

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
02.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,162.84 ▼ 32.66 -1.49%
코스닥 667.99 ▼ 13.67 -2.01%
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.