HMC투자증권
(001500)
코스피
증권
액면가 5,000원
  05.26 15:59

11,800 (11,700)   [시가/고가/저가] 11,650 / 11,800 / 11,550 
전일비/등락률 ▲ 100 (0.85%) 매도호가/호가잔량 11,800 / 183
거래량/전일동시간대비 48,037 /▼ 26,123 매수호가/호가잔량 11,750 / 52
상한가/하한가 15,200 / 8,200 총매도/총매수잔량 59,862 / 13,690

매도잔량 호가 매수잔량
11,809 12,250 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,514 12,200
1,041 12,150
1,888 12,100
10,674 12,050
12,113 12,000
8,486 11,950
5,042 11,900
5,112 11,850
183 11,800
 
11,750 52
11,700 602
11,650 1,361
11,600 2,548
11,550 2,210
11,500 2,793
11,450 3,063
11,400 560
11,350 315
11,300 186
 
총매도잔량 순매수잔량 총매수잔량
59,862 -46,172 13,690
시간외잔량 시간외잔량
5,280 0
 
HMC투자증권 001500
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,355.30 (+12.37)    FUTURE 307.45 (+1.85)   Basis: 0.49
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:40:00 11,800 ▲ 100 21 48,037
15:30:11 11,800 ▲ 100 5,097 48,016
15:19:55 11,800 ▲ 100 45 42,919
15:19:53 11,800 ▲ 100 6 42,874
15:19:52 11,800 ▲ 100 2 42,868
15:19:46 11,800 ▲ 100 5 42,866
15:19:45 11,800 ▲ 100 2 42,861
15:19:30 11,800 ▲ 100 1 42,859
15:19:05 11,750 ▲ 50 2 42,858
15:18:00 11,800 ▲ 100 46 42,856
15:17:17 11,800 ▲ 100 1 42,810
15:17:10 11,800 ▲ 100 57 42,809
15:15:47 11,800 ▲ 100 1 42,752
15:15:24 11,800 ▲ 100 56 42,751
15:15:17 11,800 ▲ 100 1 42,695
15:14:47 11,800 ▲ 100 1 42,694
15:14:17 11,800 ▲ 100 1 42,693
15:14:00 11,750 ▲ 50 2 42,692
15:13:47 11,800 ▲ 100 1 42,690
15:13:23 11,800 ▲ 100 40 42,689
15:13:17 11,800 ▲ 100 1 42,649
15:12:47 11,800 ▲ 100 1 42,648
15:12:17 11,800 ▲ 100 1 42,647
15:12:05 11,750 ▲ 50 1,053 42,646
15:11:51 11,800 ▲ 100 43 41,593
15:11:17 11,800 ▲ 100 1 41,550
15:10:47 11,800 ▲ 100 1 41,549
15:10:17 11,800 ▲ 100 1 41,548
15:10:11 11,750 ▲ 50 1 41,547
15:10:00 11,750 ▲ 50 2 41,546
15:09:57 11,800 ▲ 100 46 41,544
15:09:47 11,800 ▲ 100 1 41,498
15:09:17 11,800 ▲ 100 1 41,497
15:08:56 11,800 ▲ 100 6 41,496
15:08:47 11,800 ▲ 100 1 41,490
15:08:39 11,800 ▲ 100 2 41,489
15:08:04 11,800 ▲ 100 43 41,487
15:07:47 11,800 ▲ 100 1 41,444
15:07:17 11,800 ▲ 100 3 41,443
15:07:02 11,800 ▲ 100 1,200 41,440
15:06:49 11,700  0 18 40,240
15:06:47 11,800 ▲ 100 1 40,222
15:06:39 11,800 ▲ 100 45 40,221
15:05:37 11,800 ▲ 100 7 40,176
15:04:45 11,800 ▲ 100 37 40,169
15:04:11 11,800 ▲ 100 5 40,132
15:03:27 11,800 ▲ 100 2 40,127
15:02:51 11,800 ▲ 100 23 40,125
15:02:51 11,750 ▲ 50 13 40,102
14:59:56 11,750 ▲ 50 6 40,089
14:59:42 11,750 ▲ 50 20 40,083
14:59:39 11,750 ▲ 50 2 40,063
14:55:16 11,750 ▲ 50 1 40,061
14:55:12 11,750 ▲ 50 8 40,060
14:54:55 11,750 ▲ 50 2 40,052
14:54:16 11,750 ▲ 50 1 40,050
14:53:46 11,750 ▲ 50 1 40,049
14:53:18 11,750 ▲ 50 5 40,048
14:53:16 11,750 ▲ 50 1 40,043
14:52:58 11,750 ▲ 50 42 40,042
14:52:33 11,750 ▲ 50 2 40,000
14:52:16 11,750 ▲ 50 1 39,998
14:51:46 11,750 ▲ 50 1 39,997
14:51:16 11,750 ▲ 50 1 39,996
14:51:00 11,700  0 2 39,995
14:50:16 11,800 ▲ 100 1 39,993
14:49:46 11,800 ▲ 100 1 39,992
14:48:46 11,800 ▲ 100 1 39,991
14:48:16 11,800 ▲ 100 1 39,990
14:47:16 11,800 ▲ 100 1 39,989
14:46:59 11,800 ▲ 100 50 39,988
14:34:17 11,800 ▲ 100 1 39,938
14:34:15 11,700  0 499 39,937
14:34:15 11,750 ▲ 50 1 39,438
14:34:08 11,700  0 490 39,437
14:34:08 11,750 ▲ 50 10 38,947
14:34:06 11,800 ▲ 100 1 38,937
14:33:56 11,750 ▲ 50 200 38,936
14:33:35 11,750 ▲ 50 10 38,736
14:33:34 11,800 ▲ 100 1 38,726
14:32:45 11,700  0 500 38,725
14:32:43 11,800 ▲ 100 1 38,225
14:32:40 11,700  0 500 38,224
14:32:30 11,700  0 497 37,724
14:32:30 11,750 ▲ 50 3 37,227
14:32:17 11,700  0 432 37,224
14:32:17 11,750 ▲ 50 68 36,792
14:31:35 11,800 ▲ 100 1 36,724
14:30:21 11,800 ▲ 100 6 36,723
14:28:25 11,800 ▲ 100 100 36,717
14:28:14 11,800 ▲ 100 42 36,617
14:26:15 11,800 ▲ 100 1 36,575
14:25:54 11,800 ▲ 100 1 36,574
14:25:45 11,800 ▲ 100 14 36,573
14:25:37 11,800 ▲ 100 4 36,559
14:25:34 11,750 ▲ 50 419 36,555
14:25:24 11,750 ▲ 50 1,500 36,136
14:25:15 11,750 ▲ 50 4 34,636
14:25:02 11,700  0 50 34,632
14:25:01 11,750 ▲ 50 500 34,582
14:24:29 11,750 ▲ 50 1 34,082
14:24:12 11,750 ▲ 50 5 34,081
14:21:30 11,700  0 2 34,076
14:20:53 11,750 ▲ 50 5 34,074
14:20:14 11,750 ▲ 50 2 34,069
14:16:09 11,750 ▲ 50 5 34,067
14:15:30 11,750 ▲ 50 2 34,062
14:12:39 11,750 ▲ 50 1 34,060
14:11:25 11,750 ▲ 50 6 34,059
14:08:16 11,750 ▲ 50 17 34,053
14:07:45 11,750 ▲ 50 1 34,036
14:06:45 11,750 ▲ 50 1 34,035
14:06:15 11,750 ▲ 50 1 34,034
14:05:15 11,750 ▲ 50 1 34,033
14:02:27 11,750 ▲ 50 500 34,032
13:54:46 11,750 ▲ 50 1 33,532
13:54:43 11,750 ▲ 50 1 33,531
13:54:40 11,750 ▲ 50 1 33,530
13:54:28 11,750 ▲ 50 1 33,529
13:54:25 11,750 ▲ 50 1 33,528
13:54:14 11,750 ▲ 50 8 33,527
13:54:12 11,750 ▲ 50 2 33,519
13:54:10 11,700  0 500 33,517
13:54:09 11,750 ▲ 50 2 33,017
13:54:05 11,750 ▲ 50 1 33,015
13:54:00 11,750 ▲ 50 1 33,014
13:54:00 11,700  0 500 33,013
13:49:57 11,750 ▲ 50 47 32,513
13:46:44 11,800 ▲ 100 3 32,466
13:46:26 11,750 ▲ 50 430 32,463
13:43:14 11,800 ▲ 100 1 32,033
13:42:14 11,800 ▲ 100 1 32,032
13:41:14 11,800 ▲ 100 1 32,031
13:40:43 11,800 ▲ 100 1 32,030
13:40:34 11,800 ▲ 100 1 32,029
13:40:14 11,800 ▲ 100 1 32,028
13:40:12 11,750 ▲ 50 1 32,027
13:40:12 11,750 ▲ 50 542 32,026
13:39:54 11,750 ▲ 50 5 31,484
13:39:14 11,750 ▲ 50 1 31,479
13:38:14 11,750 ▲ 50 1 31,478
13:37:14 11,750 ▲ 50 1 31,477
13:37:00 11,700  0 3 31,476
13:36:53 11,750 ▲ 50 5 31,473
13:36:53 11,750 ▲ 50 1 31,468
13:36:18 11,750 ▲ 50 2 31,467
13:35:39 11,750 ▲ 50 4 31,465
13:33:56 11,750 ▲ 50 1 31,461
13:33:34 11,750 ▲ 50 300 31,460
13:32:48 11,750 ▲ 50 4 31,160
13:29:12 11,750 ▲ 50 2 31,156
13:28:04 11,750 ▲ 50 5 31,154
13:24:28 11,750 ▲ 50 1 31,149
13:24:05 11,700  0 2 31,148
13:23:49 11,750 ▲ 50 4 31,146
13:21:38 11,750 ▲ 50 1 31,142
13:21:27 11,750 ▲ 50 4 31,141
13:16:04 11,750 ▲ 50 52 31,137
13:14:31 11,750 ▲ 50 1 31,085
13:09:00 11,700  0 2 31,084
13:04:10 11,800 ▲ 100 1 31,082
13:02:59 11,700  0 485 31,081
13:02:59 11,750 ▲ 50 515 30,596
13:02:31 11,750 ▲ 50 14 30,081
13:01:38 11,800 ▲ 100 4 30,067
13:01:04 11,800 ▲ 100 2 30,063
12:57:41 11,800 ▲ 100 1 30,061
12:54:26 11,800 ▲ 100 3 30,060
12:54:26 11,800 ▲ 100 3 30,057
12:54:26 11,800 ▲ 100 1 30,054
12:54:25 11,800 ▲ 100 15 30,053
12:54:25 11,800 ▲ 100 10 30,038
12:49:38 11,800 ▲ 100 1 30,028
12:44:09 11,750 ▲ 50 268 30,027
12:42:32 11,750 ▲ 50 1 29,759
12:39:12 11,750 ▲ 50 2 29,758
12:39:05 11,700  0 3 29,756
12:39:05 11,750 ▲ 50 3 29,753
12:38:57 11,750 ▲ 50 3 29,750
12:38:50 11,750 ▲ 50 3 29,747
12:31:10 11,750 ▲ 50 1 29,744
12:27:21 11,700  0 480 29,743
12:25:31 11,700  0 100 29,263
12:24:41 11,750 ▲ 50 2 29,163
12:24:34 11,750 ▲ 50 3 29,161
12:24:33 11,750 ▲ 50 1 29,158
12:20:46 11,750 ▲ 50 1 29,157
12:20:41 11,750 ▲ 50 216 29,156
12:17:27 11,800 ▲ 100 1 28,940
12:13:47 11,750 ▲ 50 129 28,939
12:13:47 11,750 ▲ 50 84 28,810
12:13:23 11,750 ▲ 50 2 28,726
12:13:16 11,750 ▲ 50 3 28,724
12:13:11 11,750 ▲ 50 1 28,721
12:09:24 11,750 ▲ 50 1 28,720
12:09:14 11,750 ▲ 50 2 28,719
12:09:07 11,750 ▲ 50 4 28,717
12:09:00 11,750 ▲ 50 3 28,713
12:05:08 11,750 ▲ 50 1 28,710
12:04:45 11,750 ▲ 50 3 28,709
12:02:18 11,750 ▲ 50 1 28,706
12:01:26 11,750 ▲ 50 4 28,705
11:53:41 11,700  0 1 28,701
11:45:47 11,700  0 200 28,700
11:43:06 11,700  0 300 28,500
11:43:04 11,750 ▲ 50 1 28,200
11:41:16 11,750 ▲ 50 4 28,199
11:39:45 11,750 ▲ 50 1 28,195
11:38:53 11,700  0 180 28,194
11:36:26 11,700  0 7 28,014
11:34:44 11,700  0 500 28,007
11:28:48 11,750 ▲ 50 6 27,507
11:26:55 11,750 ▲ 50 15 27,501
11:26:48 11,750 ▲ 50 250 27,486
11:26:43 11,750 ▲ 50 436 27,236
11:25:46 11,750 ▲ 50 328 26,800
11:23:40 11,750 ▲ 50 166 26,472
11:23:02 11,750 ▲ 50 8 26,306
11:22:51 11,750 ▲ 50 100 26,298
11:20:55 11,750 ▲ 50 2 26,198
11:15:42 11,750 ▲ 50 4 26,196
11:15:42 11,750 ▲ 50 5 26,192
11:15:42 11,750 ▲ 50 601 26,187
11:13:58 11,800 ▲ 100 85 25,586
11:13:39 11,800 ▲ 100 4 25,501
11:12:43 11,800 ▲ 100 24 25,497
11:12:37 11,750 ▲ 50 555 25,473
11:12:35 11,800 ▲ 100 2,000 24,918
11:11:44 11,750 ▲ 50 100 22,918
11:10:30 11,750 ▲ 50 2 22,818
11:10:26 11,800 ▲ 100 100 22,816
11:09:45 11,750 ▲ 50 5 22,716
11:09:23 11,800 ▲ 100 4 22,711
11:08:39 11,800 ▲ 100 1 22,707
11:07:13 11,800 ▲ 100 11 22,706
11:06:57 11,800 ▲ 100 1,000 22,695
11:06:42 11,750 ▲ 50 1 21,695
11:06:33 11,800 ▲ 100 5 21,694
11:05:48 11,800 ▲ 100 2 21,689
11:05:43 11,800 ▲ 100 4 21,687
11:05:29 11,750 ▲ 50 87 21,683
11:01:20 11,800 ▲ 100 5 21,596
11:00:36 11,800 ▲ 100 1 21,591
11:00:17 11,800 ▲ 100 300 21,590
11:00:06 11,800 ▲ 100 100 21,290
10:57:33 11,800 ▲ 100 5 21,190
10:57:10 11,750 ▲ 50 10 21,185
10:56:20 11,800 ▲ 100 2 21,175
10:56:13 11,800 ▲ 100 3 21,173
10:55:13 11,800 ▲ 100 4 21,170
10:54:13 11,800 ▲ 100 5 21,166
10:53:46 11,800 ▲ 100 5 21,161
10:53:13 11,800 ▲ 100 4 21,156
10:53:02 11,800 ▲ 100 1 21,152
10:50:13 11,800 ▲ 100 6 21,151
10:47:40 11,800 ▲ 100 6 21,145
10:46:20 11,750 ▲ 50 2 21,139
10:46:18 11,750 ▲ 50 817 21,137
10:46:13 11,750 ▲ 50 300 20,320
10:45:06 11,750 ▲ 50 1 20,020
10:44:30 11,700  0 3 20,019
10:38:25 11,750 ▲ 50 4 20,016
10:36:43 11,750 ▲ 50 5 20,012
10:33:03 11,750 ▲ 50 3 20,007
10:33:03 11,750 ▲ 50 4 20,004
10:33:03 11,750 ▲ 50 1,639 20,000
10:32:55 11,750 ▲ 50 300 18,361
10:32:42 11,800 ▲ 100 4 18,061
10:32:26 11,800 ▲ 100 5 18,057
10:30:12 11,800 ▲ 100 4 18,052
10:30:07 11,750 ▲ 50 63 18,048
10:29:34 11,750 ▲ 50 237 17,985
10:28:42 11,800 ▲ 100 2 17,748
10:28:18 11,750 ▲ 50 6 17,746
10:28:17 11,750 ▲ 50 68 17,740
10:28:12 11,750 ▲ 50 3 17,672
10:27:52 11,750 ▲ 50 8 17,669
10:24:55 11,750 ▲ 50 2 17,661
10:24:42 11,750 ▲ 50 5 17,659
10:22:50 11,750 ▲ 50 3 17,654
10:22:49 11,750 ▲ 50 11 17,651
10:22:04 11,750 ▲ 50 2 17,640
10:21:53 11,750 ▲ 50 500 17,638
10:21:37 11,750 ▲ 50 1,000 17,138
10:21:21 11,750 ▲ 50 3 16,138
10:21:21 11,750 ▲ 50 7 16,135
10:21:20 11,750 ▲ 50 200 16,128
10:19:42 11,750 ▲ 50 2 15,928
10:17:35 11,700  0 2 15,926
10:14:28 11,700  0 1 15,924
10:14:02 11,750 ▲ 50 1 15,923
10:10:43 11,750 ▲ 50 3 15,922
10:10:30 11,700  0 3 15,919
10:06:30 11,700  0 2 15,916
10:01:54 11,750 ▲ 50 10 15,914
09:56:23 11,750 ▲ 50 100 15,904
09:55:32 11,700  0 4 15,804
09:51:00 11,700  0 29 15,800
09:51:00 11,700  0 2 15,771
09:50:26 11,750 ▲ 50 85 15,769
09:48:25 11,700  0 25 15,684
09:48:23 11,700  0 100 15,659
09:48:00 11,700  0 441 15,559
09:47:30 11,700  0 2 15,118
09:45:04 11,750 ▲ 50 450 15,116
09:40:36 11,750 ▲ 50 20 14,666
09:39:58 11,700  0 10 14,646
09:37:04 11,750 ▲ 50 12 14,636
09:35:55 11,750 ▲ 50 36 14,624
09:35:55 11,700  0 93 14,588
09:35:55 11,650 ▼ 50 371 14,495
09:35:34 11,650 ▼ 50 1 14,124
09:33:56 11,600 ▼ 100 15 14,123
09:32:45 11,600 ▼ 100 500 14,108
09:31:39 11,650 ▼ 50 1 13,608
09:30:56 11,600 ▼ 100 136 13,607
09:30:54 11,600 ▼ 100 600 13,471
09:30:52 11,600 ▼ 100 3,000 12,871
09:30:07 11,600 ▼ 100 10 9,871
09:29:43 11,600 ▼ 100 20 9,861
09:29:35 11,550 ▼ 150 20 9,841
09:29:14 11,550 ▼ 150 4 9,821
09:28:49 11,600 ▼ 100 2 9,817
09:28:41 11,600 ▼ 100 2 9,815
09:28:22 11,600 ▼ 100 43 9,813
09:27:37 11,600 ▼ 100 1,152 9,770
09:27:07 11,600 ▼ 100 400 8,618
09:27:00 11,600 ▼ 100 20 8,218
09:24:19 11,650 ▼ 50 29 8,198
09:23:33 11,650 ▼ 50 180 8,169
09:23:28 11,700  0 1 7,989
09:21:27 11,650 ▼ 50 413 7,988
09:21:27 11,650 ▼ 50 2 7,575
09:19:43 11,650 ▼ 50 100 7,573
09:19:30 11,650 ▼ 50 1 7,473
09:19:12 11,600 ▼ 100 10 7,472
09:19:11 11,600 ▼ 100 10 7,462
09:19:09 11,600 ▼ 100 10 7,452
09:17:15 11,650 ▼ 50 11 7,442
09:16:24 11,700  0 1 7,431
09:15:54 11,650 ▼ 50 24 7,430
09:15:41 11,650 ▼ 50 371 7,406
09:15:01 11,650 ▼ 50 16 7,035
09:15:00 11,650 ▼ 50 184 7,019
09:13:06 11,650 ▼ 50 1 6,835
09:12:55 11,600 ▼ 100 87 6,834
09:12:01 11,600 ▼ 100 600 6,747
09:11:16 11,650 ▼ 50 4 6,147
09:11:02 11,700  0 1 6,143
09:09:54 11,550 ▼ 150 442 6,142
09:09:54 11,600 ▼ 100 58 5,700
09:09:50 11,600 ▼ 100 1,000 5,642
09:08:56 11,600 ▼ 100 1,400 4,642
09:08:23 11,600 ▼ 100 56 3,242
09:08:23 11,650 ▼ 50 444 3,186
09:07:31 11,650 ▼ 50 54 2,742
09:07:31 11,650 ▼ 50 131 2,688
09:04:51 11,700  0 500 2,557
09:04:20 11,750 ▲ 50 1 2,057
09:03:46 11,650 ▼ 50 54 2,056
09:03:46 11,650 ▼ 50 131 2,002
09:03:38 11,700  0 159 1,871
09:03:38 11,700  0 500 1,712
09:02:41 11,700  0 750 1,212
09:02:02 11,700  0 1 462
09:01:16 11,650 ▼ 50 97 461
09:00:30 11,650 ▼ 50 364 364

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.26 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,355.30 ▲ 12.37 0.53%
코스닥 646.01 ▲ 2.99 0.46%
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.