알멕

(354320)    I    코스닥 제조 11.08 15:33
27,400 전일 27,450 고가 28,950 상한가 35,650 거래량
(주)
32,438
50 -0.18% 시가 27,500 저가 27,400 하한가 19,250 거래대금
(백만)
907
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 27,450 50 32,438 8,018 35,455 0.55% 6,355,926
24.11.07 28,350 900 46,915 -4,044 27,437 0.43% 6,363,944
24.11.06 30,400 2,050 60,894 6,623 31,481 0.49% 6,359,900
24.11.05 30,900 500 32,376 5,493 24,858 0.39% 6,366,523
24.11.04 29,550 1,350 26,094 4,596 19,365 0.30% 6,372,016
24.11.01 30,400 850 29,626 1,987 14,769 0.23% 6,376,612
24.10.31 30,550 150 15,142 -1,445 12,782 0.20% 6,378,599
24.10.30 31,000 450 19,353 -2,902 14,227 0.22% 6,377,154
24.10.29 31,450 450 19,562 3,943 17,129 0.27% 6,374,252
24.10.28 30,800 650 16,368 -2,752 13,186 0.21% 6,378,195
24.10.25 31,000 200 30,729 1,036 15,938 0.25% 6,375,443
24.10.24 31,150 150 26,128 14,902 14,902 0.23% 6,376,479
24.10.23 30,100 1,050 48,824 0 0 0.00% 0
24.10.22 32,300 2,200 57,429 0 0 0.00% 0
24.10.21 32,250 50 28,505 0 0 0.00% 0
24.10.18 33,550 1,300 45,508 0 0 0.00% 0
24.10.17 33,750 200 38,800 0 0 0.00% 0
24.10.16 35,000 1,250 100,706 0 0 0.00% 0
24.10.15 33,900 1,100 67,640 0 0 0.00% 0
24.10.14 34,700 800 172,244 0 0 0.00% 0
24.10.11 36,250 1,550 146,173 0 0 0.00% 0
24.10.10 36,650 400 243,874 0 0 0.00% 0
24.10.08 33,400 3,250 2,404,990 0 0 0.00% 0
24.10.07 34,750 1,350 194,955 0 0 0.00% 0
24.10.04 35,850 1,100 1,432,664 0 0 0.00% 0
24.10.02 32,200 3,650 1,528,379 0 0 0.00% 0
24.09.30 35,450 3,250 159,341 0 0 0.00% 0
24.09.27 31,650 3,800 362,858 0 0 0.00% 0
24.09.26 31,900 250 122,684 0 0 0.00% 0
24.09.25 26,850 5,050 865,434 0 0 0.00% 0
24.09.24 25,650 1,200 21,856 0 0 0.00% 0
24.09.23 25,400 250 18,288 0 0 0.00% 0
24.09.20 25,150 250 8,251 0 0 0.00% 0
24.09.19 25,700 550 34,350 0 0 0.00% 0
24.09.13 25,350 350 29,701 0 0 0.00% 0
24.09.12 27,150 1,800 138,849 0 0 0.00% 0
24.09.11 26,300 850 9,816 0 0 0.00% 0
24.09.10 26,800 500 7,926 0 0 0.00% 0
24.09.09 27,150 350 10,313 0 0 0.00% 0
24.09.06 28,200 1,050 14,735 0 0 0.00% 0
24.09.05 28,000 200 18,623 0 0 0.00% 0
24.09.04 28,850 850 14,773 0 0 0.00% 0
24.09.03 28,750 100 17,204 0 0 0.00% 0
24.09.02 28,550 200 14,031 0 0 0.00% 0
24.08.30 28,150 400 9,490 0 0 0.00% 0
24.08.29 27,450 700 25,303 0 0 0.00% 0
24.08.28 27,950 500 9,814 0 0 0.00% 0
24.08.27 27,750 200 10,593 0 0 0.00% 0
24.08.26 27,250 500 12,620 0 0 0.00% 0
24.08.23 27,650 400 10,364 0 0 0.00% 0
24.08.22 27,400 250 14,319 0 0 0.00% 0
24.08.21 27,800 400 8,742 0 0 0.00% 0
24.08.20 26,100 1,700 22,540 0 0 0.00% 0
24.08.19 26,950 850 15,087 0 0 0.00% 0
24.08.16 26,900 50 18,411 0 0 0.00% 0
24.08.14 26,300 600 13,159 0 0 0.00% 0
24.08.13 26,700 400 14,184 0 0 0.00% 0
24.08.12 26,200 500 18,722 0 0 0.00% 0
24.08.09 24,900 1,300 17,745 0 0 0.00% 0
24.08.08 25,250 350 18,127 0 0 0.00% 0
24.08.07 25,450 200 13,706 0 0 0.00% 0
24.08.06 24,000 1,450 42,159 0 0 0.00% 0
24.08.05 28,600 4,600 63,345 0 0 0.00% 0
24.08.02 30,000 1,400 36,711 0 0 0.00% 0
24.08.01 29,050 950 16,952 0 0 0.00% 0
24.07.31 30,300 1,250 40,406 0 0 0.00% 0
24.07.30 30,550 250 13,096 0 0 0.00% 0
24.07.29 30,250 300 28,560 0 0 0.00% 0
24.07.26 30,900 650 32,502 0 0 0.00% 0
24.07.25 32,900 2,000 38,930 0 0 0.00% 0
24.07.24 33,050 150 11,708 0 0 0.00% 0
24.07.23 33,800 750 22,713 0 0 0.00% 0
24.07.22 34,500 700 12,750 0 0 0.00% 0
24.07.19 34,150 350 10,588 0 0 0.00% 0
24.07.18 35,050 900 31,566 0 0 0.00% 0
24.07.17 34,850 200 16,784 0 0 0.00% 0
24.07.16 35,400 550 19,757 0 0 0.00% 0
24.07.15 35,900 500 26,228 0 0 0.00% 0
24.07.12 35,800 100 17,296 0 0 0.00% 0
24.07.11 35,700 100 14,530 0 0 0.00% 0
24.07.10 35,950 250 26,426 0 0 0.00% 0
24.07.09 36,150 200 17,204 0 0 0.00% 0
24.07.08 35,500 650 15,889 0 0 0.00% 0
24.07.05 36,000 500 35,225 0 0 0.00% 0
24.07.04 36,200 200 21,609 0 0 0.00% 0
24.07.03 35,750 450 31,691 0 0 0.00% 0
24.07.02 36,650 900 37,190 0 0 0.00% 0
24.07.01 36,700 50 40,519 0 0 0.00% 0
24.06.28 37,200 500 79,861 0 0 0.00% 0
24.06.27 38,700 1,500 139,792 0 0 0.00% 0
24.06.26 36,150 2,550 654,865 0 0 0.00% 0
24.06.25 35,150 1,000 22,797 0 0 0.00% 0
24.06.24 36,000 850 28,543 0 0 0.00% 0
24.06.21 37,600 1,600 46,640 0 0 0.00% 0
24.06.20 37,750 150 12,975 0 0 0.00% 0
24.06.19 37,900 150 19,367 0 0 0.00% 0
24.06.18 37,950 50 27,561 0 0 0.00% 0
24.06.17 38,850 900 30,439 0 0 0.00% 0
24.06.14 40,000 1,150 35,082 0 0 0.00% 0
24.06.13 38,800 1,200 38,880 0 0 0.00% 0
24.06.12 39,600 800 40,768 0 0 0.00% 0
24.06.11 39,350 250 33,049 0 0 0.00% 0
24.06.10 39,300 50 31,188 0 0 0.00% 0
24.06.07 39,700 400 36,024 0 0 0.00% 0
24.06.05 38,300 1,400 50,309 0 0 0.00% 0
24.06.04 38,800 500 42,910 0 0 0.00% 0
24.06.03 39,300 500 36,065 0 0 0.00% 0
24.05.31 37,800 1,500 51,110 0 0 0.00% 0
24.05.30 38,700 900 55,002 0 0 0.00% 0
24.05.29 39,900 1,200 47,355 0 0 0.00% 0
24.05.28 40,400 500 32,013 0 0 0.00% 0
24.05.27 40,450 50 81,944 0 0 0.00% 0
24.05.24 41,950 1,500 76,781 0 0 0.00% 0
24.05.23 43,750 1,800 106,115 0 0 0.00% 0
24.05.22 45,250 1,500 85,824 0 0 0.00% 0
24.05.21 43,400 1,850 168,092 0 0 0.00% 0
24.05.20 43,300 100 120,767 0 0 0.00% 0
24.05.17 47,000 3,700 229,479 0 0 0.00% 0
24.05.16 47,000 0 226,320 0 0 0.00% 0
24.05.14 48,050 1,050 353,218 0 0 0.00% 0
24.05.13 46,700 1,350 669,682 0 0 0.00% 0
24.05.10 46,250 450 1,046,270 0 0 0.00% 0
24.05.09 45,150 1,100 593,959 0 0 0.00% 0
24.05.08 47,500 2,350 310,976 0 0 0.00% 0
24.05.07 46,600 900 996,846 0 0 0.00% 0
24.05.03 37,450 9,150 2,699,253 0 0 0.00% 0
24.05.02 37,250 200 19,927 0 0 0.00% 0
24.04.30 37,200 50 34,135 0 0 0.00% 0
24.04.29 36,700 500 26,529 0 0 0.00% 0
24.04.26 36,950 250 26,239 0 0 0.00% 0
24.04.25 38,900 1,950 127,482 0 0 0.00% 0
24.04.24 37,000 1,900 60,001 0 0 0.00% 0
24.04.23 35,800 1,200 78,361 0 0 0.00% 0
24.04.22 35,200 600 76,434 0 0 0.00% 0
24.04.19 36,900 1,700 24,173 0 0 0.00% 0
24.04.18 37,100 200 57,455 0 0 0.00% 0
24.04.17 34,050 3,050 52,731 0 0 0.00% 0
24.04.16 35,950 1,900 37,797 0 0 0.00% 0
24.04.15 36,900 950 29,521 0 0 0.00% 0
24.04.12 37,450 550 24,171 0 0 0.00% 0
24.04.11 38,100 650 25,679 0 0 0.00% 0
24.04.09 38,000 100 17,086 0 0 0.00% 0
24.04.08 40,050 2,050 68,655 0 0 0.00% 0
24.04.05 40,400 350 28,336 0 0 0.00% 0
24.04.04 40,600 200 19,498 0 0 0.00% 0
24.04.03 40,750 150 22,397 0 0 0.00% 0
24.04.02 42,200 1,450 63,929 0 0 0.00% 0
24.04.01 41,750 450 24,557 0 0 0.00% 0
24.03.29 42,200 450 29,691 0 0 0.00% 0
24.03.28 43,750 1,550 53,668 0 0 0.00% 0
24.03.27 43,650 100 57,149 0 0 0.00% 0
24.03.26 42,250 1,400 114,405 0 0 0.00% 0
24.03.25 41,950 300 26,483 0 0 0.00% 0
24.03.22 41,200 750 32,086 0 0 0.00% 0
24.03.21 41,150 50 22,967 0 0 0.00% 0
24.03.20 42,000 850 36,024 0 0 0.00% 0
24.03.19 41,300 700 70,192 0 0 0.00% 0
24.03.18 40,900 400 23,174 0 0 0.00% 0
24.03.15 41,600 700 33,638 0 0 0.00% 0
24.03.14 42,750 1,150 44,689 0 0 0.00% 0
24.03.13 42,100 650 43,338 0 0 0.00% 0
24.03.12 41,000 1,100 42,190 0 0 0.00% 0
24.03.11 41,100 100 25,237 0 0 0.00% 0
24.03.08 42,900 1,800 65,472 0 0 0.00% 0
24.03.07 42,250 650 45,167 0 0 0.00% 0
24.03.06 41,350 900 36,912 0 0 0.00% 0
24.03.05 41,750 400 40,008 0 0 0.00% 0
24.03.04 41,950 200 48,675 0 0 0.00% 0
24.02.29 42,750 800 29,644 0 0 0.00% 0
24.02.28 42,050 700 51,405 0 0 0.00% 0
24.02.27 43,050 1,000 38,588 0 0 0.00% 0
24.02.26 44,600 1,550 50,740 0 0 0.00% 0
24.02.23 45,100 500 116,150 0 0 0.00% 0
24.02.22 45,950 850 48,915 0 0 0.00% 0
24.02.21 46,700 750 51,016 0 0 0.00% 0
24.02.20 46,500 200 71,135 0 0 0.00% 0
24.02.19 47,650 1,150 58,574 0 0 0.00% 0
24.02.16 47,100 550 82,902 0 0 0.00% 0
24.02.15 46,100 1,000 120,836 0 0 0.00% 0
24.02.14 46,100 0 134,025 0 0 0.00% 0
24.02.13 41,300 4,800 310,610 0 0 0.00% 0
24.02.08 41,200 100 22,400 0 0 0.00% 0
24.02.07 40,000 1,200 49,648 0 0 0.00% 0
24.02.06 41,000 1,000 40,187 0 0 0.00% 0
24.02.05 41,200 200 22,182 0 0 0.00% 0
24.02.02 40,750 450 36,409 0 0 0.00% 0
24.02.01 42,000 1,250 55,521 0 0 0.00% 0
24.01.31 43,900 1,900 77,314 0 0 0.00% 0
24.01.30 43,850 50 38,070 0 0 0.00% 0
24.01.29 44,600 750 30,269 0 0 0.00% 0
24.01.26 44,150 450 42,287 0 0 0.00% 0
24.01.25 43,800 350 52,692 0 0 0.00% 0
24.01.24 44,100 300 36,030 0 0 0.00% 0
24.01.23 44,250 150 47,963 0 0 0.00% 0
24.01.22 46,850 2,600 115,495 0 0 0.00% 0
24.01.19 46,400 450 93,758 0 0 0.00% 0
24.01.18 45,550 850 46,425 0 0 0.00% 0
24.01.17 48,100 2,550 92,943 0 0 0.00% 0
24.01.16 46,850 1,250 64,761 0 0 0.00% 0
24.01.15 47,800 950 59,045 0 0 0.00% 0
24.01.12 49,750 1,950 116,347 0 0 0.00% 0
24.01.11 50,100 350 81,660 0 0 0.00% 0
24.01.10 50,200 100 133,264 0 0 0.00% 0
24.01.09 51,000 800 181,213 0 0 0.00% 0
24.01.08 47,900 3,100 361,120 0 0 0.00% 0
24.01.05 46,100 1,800 239,138 0 0 0.00% 0
24.01.04 47,350 1,250 99,473 0 0 0.00% 0
24.01.03 46,750 600 77,837 0 0 0.00% 0
24.01.02 46,300 450 86,333 0 0 0.00% 0
23.12.28 44,750 1,550 96,768 0 0 0.00% 0
23.12.27 44,600 150 46,541 0 0 0.00% 0
23.12.26 46,550 1,950 71,314 0 0 0.00% 0
23.12.22 46,750 200 58,118 0 0 0.00% 0
23.12.21 47,850 1,100 61,514 0 0 0.00% 0
23.12.20 47,700 150 68,174 0 0 0.00% 0
23.12.19 47,000 700 65,439 0 0 0.00% 0
23.12.18 46,300 700 99,869 0 0 0.00% 0
23.12.15 43,400 2,900 284,208 0 0 0.00% 0
23.12.14 43,050 350 46,895 0 0 0.00% 0
23.12.13 44,400 1,350 54,606 0 0 0.00% 0
23.12.12 43,800 600 58,618 0 0 0.00% 0
23.12.11 44,650 850 60,332 0 0 0.00% 0
23.12.08 44,450 200 105,589 0 0 0.00% 0
23.12.07 46,200 1,750 142,288 0 0 0.00% 0
23.12.06 45,950 250 87,334 0 0 0.00% 0
23.12.05 49,750 3,800 160,294 0 0 0.00% 0
23.12.04 49,350 400 149,444 0 0 0.00% 0
23.12.01 49,950 600 121,228 0 0 0.00% 0
23.11.30 46,500 3,450 272,414 0 0 0.00% 0
23.11.29 45,500 1,000 72,872 0 0 0.00% 0
23.11.28 45,450 50 45,478 0 0 0.00% 0
23.11.27 45,050 400 64,784 0 0 0.00% 0
23.11.24 44,750 300 37,223 0 0 0.00% 0
23.11.23 44,950 200 39,954 0 0 0.00% 0
23.11.22 46,900 1,950 54,877 0 0 0.00% 0
23.11.21 45,100 1,800 91,535 0 0 0.00% 0
23.11.20 43,900 1,200 61,191 0 0 0.00% 0
23.11.17 45,250 1,350 58,000 0 0 0.00% 0
23.11.16 45,250 0 39,061 0 0 0.00% 0
23.11.15 44,450 800 63,004 0 0 0.00% 0
23.11.14 43,250 1,200 40,604 0 0 0.00% 0
23.11.13 44,100 850 48,697 0 0 0.00% 0
23.11.10 46,300 2,200 39,635 0 0 0.00% 0
23.11.09 47,150 850 34,555 0 0 0.00% 0
23.11.08 46,750 400 33,135 0 0 0.00% 0
23.11.07 49,750 3,000 74,703 0 0 0.00% 0
23.11.06 47,150 2,600 109,958 0 0 0.00% 0
23.11.03 45,300 1,850 44,367 0 0 0.00% 0
23.11.02 42,500 2,800 57,593 0 0 0.00% 0
23.11.01 43,100 600 38,973 0 0 0.00% 0
23.10.31 45,550 2,450 43,077 0 0 0.00% 0
23.10.30 45,150 400 32,323 0 0 0.00% 0
23.10.27 44,750 400 40,451 0 0 0.00% 0
23.10.26 47,250 2,500 50,157 0 0 0.00% 0
23.10.25 49,200 1,950 46,598 0 0 0.00% 0
23.10.24 49,000 200 72,440 0 0 0.00% 0
23.10.23 49,900 900 115,647 0 0 0.00% 0
23.10.20 51,500 1,600 50,416 0 0 0.00% 0
23.10.19 53,300 1,800 61,554 0 0 0.00% 0
23.10.18 53,100 200 38,091 0 0 0.00% 0
23.10.17 54,200 1,100 101,503 0 0 0.00% 0
23.10.16 57,500 3,300 41,331 0 0 0.00% 0
23.10.13 58,800 1,300 59,364 0 0 0.00% 0
23.10.12 54,500 4,300 123,292 0 0 0.00% 0
23.10.11 51,500 3,000 117,820 0 0 0.00% 0
23.10.10 53,200 1,700 112,846 0 0 0.00% 0
23.10.06 53,000 200 93,371 0 0 0.00% 0
23.10.05 54,900 1,900 202,727 0 0 0.00% 0
23.10.04 72,400 17,500 262,371 0 0 0.00% 0
23.09.27 70,600 1,800 432,589 0 0 0.00% 0
23.09.26 73,500 2,900 33,944 0 0 0.00% 0
23.09.25 75,200 1,700 36,427 0 0 0.00% 0
23.09.22 76,500 1,300 28,715 0 0 0.00% 0
23.09.21 75,700 800 39,365 0 0 0.00% 0
23.09.20 75,300 400 26,934 0 0 0.00% 0
23.09.19 77,000 1,700 33,193 0 0 0.00% 0
23.09.18 79,700 2,700 32,186 0 0 0.00% 0
23.09.15 81,900 2,200 84,120 0 0 0.00% 0
23.09.14 74,200 7,700 246,574 0 0 0.00% 0
23.09.13 79,200 5,000 93,468 0 0 0.00% 0
23.09.12 76,000 3,200 110,455 0 0 0.00% 0
23.09.11 73,300 2,700 62,635 0 0 0.00% 0
23.09.08 76,800 3,500 72,509 0 0 0.00% 0
23.09.07 76,700 100 34,397 0 0 0.00% 0
23.09.06 79,500 2,800 49,932 0 0 0.00% 0
23.09.05 77,200 2,300 56,518 0 0 0.00% 0
23.09.04 77,800 600 26,758 0 0 0.00% 0
23.09.01 75,100 2,700 113,157 0 0 0.00% 0
23.08.31 77,000 1,900 36,753 0 0 0.00% 0
23.08.30 77,900 900 29,150 0 0 0.00% 0
23.08.29 77,800 100 30,360 0 0 0.00% 0
23.08.28 74,800 3,000 44,344 0 0 0.00% 0
23.08.25 76,500 1,700 35,966 0 0 0.00% 0
23.08.24 76,500 0 58,895 0 0 0.00% 0
23.08.23 78,500 2,000 52,687 0 0 0.00% 0
23.08.22 80,500 2,000 43,012 0 0 0.00% 0
23.08.21 81,100 600 88,983 0 0 0.00% 0
23.08.18 82,400 1,300 44,512 0 0 0.00% 0
23.08.17 87,100 4,700 99,348 0 0 0.00% 0
23.08.16 94,500 7,400 133,619 0 0 0.00% 0
23.08.14 87,700 6,800 222,964 0 0 0.00% 0
23.08.11 86,300 1,400 63,208 0 0 0.00% 0
23.08.10 87,700 1,400 39,629 0 0 0.00% 0
23.08.09 87,700 0 59,513 0 0 0.00% 0
23.08.08 87,600 100 126,995 0 0 0.00% 0
23.08.07 91,300 3,700 105,537 0 0 0.00% 0
23.08.04 80,600 10,700 404,110 0 0 0.00% 0
23.08.03 83,100 2,500 78,647 0 0 0.00% 0
23.08.02 87,200 4,100 149,342 0 0 0.00% 0
23.08.01 88,500 1,300 166,513 0 0 0.00% 0
23.07.31 89,700 1,200 360,917 0 0 0.00% 0
23.07.28 79,500 10,200 453,073 0 0 0.00% 0
23.07.27 87,200 7,700 158,127 0 0 0.00% 0
23.07.26 105,300 11,700 235,883 0 0 0.00% 0
23.07.25 99,800 5,500 323,433 0 0 0.00% 0
23.07.24 105,300 5,500 173,039 0 0 0.00% 0
23.07.21 104,500 800 157,305 0 0 0.00% 0
23.07.20 105,000 500 124,689 0 0 0.00% 0
23.07.19 112,100 7,100 172,303 0 0 0.00% 0
23.07.18 112,000 100 188,297 0 0 0.00% 0
23.07.17 121,700 9,700 232,742 0 0 0.00% 0
23.07.14 117,500 4,200 1,226,148 0 0 0.00% 0
23.07.13 123,300 5,800 224,894 0 0 0.00% 0
23.07.12 122,200 1,100 394,203 0 0 0.00% 0
23.07.11 131,200 9,000 327,690 0 0 0.00% 0
23.07.10 137,400 6,200 460,440 0 0 0.00% 0
23.07.07 134,700 2,700 534,404 0 0 0.00% 0
23.07.06 139,100 4,400 601,124 0 0 0.00% 0
23.07.05 137,200 1,900 1,951,717 0 0 0.00% 0
23.07.04 105,600 31,600 2,907,414 0 0 0.00% 0
23.07.03 99,500 6,100 1,301,809 0 0 0.00% 0
23.06.30 0 49,500 5,148,505 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 18:12 더보기 >