현대차투자증권
(001500)
코스피
증권
액면가 5,000원
  11.21 15:59

11,450 (11,550)   [시가/고가/저가] 11,500 / 11,600 / 11,400 
전일비/등락률 ▼ 100 (-0.87%) 매도호가/호가잔량 11,450 / 86
거래량/전일동시간대비 30,296 /▲ 2,075 매수호가/호가잔량 11,400 / 4,954
상한가/하한가 15,000 / 8,100 총매도/총매수잔량 11,266 / 15,936

매도잔량 호가 매수잔량
1,347 11,900 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
571 11,850
2,460 11,800
2,371 11,750
881 11,700
2,129 11,650
764 11,600
621 11,550
36 11,500
86 11,450
 
11,400 4,954
11,350 2,896
11,300 743
11,250 1,375
11,200 1,853
11,150 1,021
11,100 1,222
11,050 2
11,000 1,609
10,950 261
 
총매도잔량 순매수잔량 총매수잔량
11,266 4,670 15,936
시간외잔량 시간외잔량
125 0
 
현대차투자증권 001500
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,530.70 (+3.03)    FUTURE 334.20 (+1.40)   Basis: 0.69
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:46:25 11,450 ▼ 100 35 30,296
15:30:25 11,450 ▼ 100 928 30,261
15:19:39 11,400 ▼ 150 3 29,333
15:19:35 11,400 ▼ 150 30 29,330
15:19:34 11,400 ▼ 150 5 29,300
15:19:31 11,400 ▼ 150 1 29,295
15:19:30 11,400 ▼ 150 3 29,294
15:18:45 11,400 ▼ 150 5 29,291
15:18:06 11,450 ▼ 100 1 29,286
15:18:03 11,400 ▼ 150 5 29,285
15:17:51 11,400 ▼ 150 500 29,280
15:17:45 11,400 ▼ 150 4 28,780
15:17:00 11,400 ▼ 150 12 28,776
15:16:18 11,400 ▼ 150 300 28,764
15:16:14 11,400 ▼ 150 6 28,464
15:15:20 11,400 ▼ 150 200 28,458
15:15:14 11,400 ▼ 150 4 28,258
15:14:14 11,400 ▼ 150 4 28,254
15:13:52 11,450 ▼ 100 1 28,250
15:13:44 11,400 ▼ 150 50 28,249
15:13:14 11,400 ▼ 150 4 28,199
15:13:05 11,400 ▼ 150 8 28,195
15:11:44 11,400 ▼ 150 5 28,187
15:11:30 11,400 ▼ 150 19 28,182
15:10:25 11,450 ▼ 100 457 28,163
15:10:14 11,450 ▼ 100 6 27,706
15:02:59 11,450 ▼ 100 10 27,700
15:02:59 11,450 ▼ 100 32 27,690
15:02:08 11,450 ▼ 100 100 27,658
15:01:50 11,450 ▼ 100 14 27,558
15:00:09 11,450 ▼ 100 10 27,544
14:57:02 11,500 ▼ 50 1 27,534
14:55:30 11,450 ▼ 100 6 27,533
14:55:16 11,500 ▼ 50 1 27,527
14:47:08 11,450 ▼ 100 50 27,526
14:45:43 11,450 ▼ 100 36 27,476
14:45:10 11,450 ▼ 100 1 27,440
14:44:41 11,450 ▼ 100 2 27,439
14:42:19 11,450 ▼ 100 120 27,437
14:42:13 11,400 ▼ 150 5 27,317
14:42:02 11,450 ▼ 100 4 27,312
14:42:01 11,450 ▼ 100 240 27,308
14:41:53 11,450 ▼ 100 464 27,068
14:41:38 11,450 ▼ 100 40 26,604
14:40:13 11,450 ▼ 100 4 26,564
14:38:14 11,450 ▼ 100 4 26,560
14:38:13 11,450 ▼ 100 4 26,556
14:36:53 11,450 ▼ 100 40 26,552
14:35:43 11,450 ▼ 100 4 26,512
14:35:43 11,450 ▼ 100 5 26,508
14:35:27 11,500 ▼ 50 1 26,503
14:33:13 11,400 ▼ 150 4 26,502
14:33:12 11,450 ▼ 100 3 26,498
14:32:59 11,400 ▼ 150 5 26,495
14:32:59 11,400 ▼ 150 16 26,490
14:31:49 11,400 ▼ 150 7 26,474
14:30:43 11,450 ▼ 100 4 26,467
14:30:15 11,450 ▼ 100 50 26,463
14:29:42 11,450 ▼ 100 9 26,413
14:29:41 11,450 ▼ 100 380 26,404
14:27:29 11,450 ▼ 100 500 26,024
14:27:00 11,450 ▼ 100 10 25,524
14:26:25 11,500 ▼ 50 1 25,514
14:26:13 11,450 ▼ 100 6 25,513
14:22:58 11,500 ▼ 50 1 25,507
14:22:43 11,450 ▼ 100 5 25,506
14:22:39 11,500 ▼ 50 1 25,501
14:20:06 11,450 ▼ 100 50 25,500
14:19:43 11,450 ▼ 100 4 25,450
14:18:12 11,450 ▼ 100 10 25,446
14:18:11 11,450 ▼ 100 500 25,436
14:16:43 11,450 ▼ 100 4 24,936
14:13:41 11,450 ▼ 100 4 24,932
14:12:30 11,450 ▼ 100 3 24,928
14:11:20 11,450 ▼ 100 5 24,925
14:10:54 11,500 ▼ 50 1 24,920
14:10:30 11,450 ▼ 100 8 24,919
14:10:26 11,500 ▼ 50 1 24,911
14:10:11 11,400 ▼ 150 5 24,910
14:08:30 11,400 ▼ 150 11 24,905
14:03:32 11,500 ▼ 50 1 24,894
14:03:00 11,400 ▼ 150 5 24,893
14:03:00 11,400 ▼ 150 16 24,888
14:02:16 11,500 ▼ 50 1 24,872
14:01:50 11,400 ▼ 150 7 24,871
14:01:30 11,400 ▼ 150 6 24,864
14:00:00 11,400 ▼ 150 5 24,858
13:58:22 11,500 ▼ 50 1 24,853
13:57:55 11,450 ▼ 100 1 24,852
13:57:06 11,500 ▼ 50 1 24,851
13:56:00 11,400 ▼ 150 12 24,850
13:54:42 11,500 ▼ 50 1 24,838
13:54:24 11,400 ▼ 150 4 24,837
13:50:38 11,400 ▼ 150 13 24,833
13:48:48 11,400 ▼ 150 4 24,820
13:44:07 11,500 ▼ 50 1 24,816
13:43:18 11,400 ▼ 150 5 24,815
13:43:12 11,400 ▼ 150 4 24,810
13:40:22 11,400 ▼ 150 7 24,806
13:39:34 11,500 ▼ 50 355 24,799
13:38:45 11,500 ▼ 50 1,112 24,444
13:38:45 11,450 ▼ 100 39 23,332
13:38:39 11,450 ▼ 100 989 23,293
13:37:36 11,450 ▼ 100 11 22,304
13:37:36 11,450 ▼ 100 4 22,293
13:35:37 11,450 ▼ 100 10 22,289
13:35:20 11,450 ▼ 100 1 22,279
13:33:00 11,450 ▼ 100 5 22,278
13:33:00 11,450 ▼ 100 16 22,273
13:32:50 11,450 ▼ 100 13 22,257
13:32:10 11,450 ▼ 100 50 22,244
13:32:01 11,450 ▼ 100 5 22,194
13:31:50 11,450 ▼ 100 7 22,189
13:26:25 11,450 ▼ 100 4 22,182
13:25:37 11,450 ▼ 100 30 22,178
13:24:45 11,450 ▼ 100 5 22,148
13:24:30 11,400 ▼ 150 8 22,143
13:20:49 11,400 ▼ 150 4 22,135
13:18:35 11,450 ▼ 100 1 22,131
13:15:13 11,400 ▼ 150 5 22,130
13:13:32 11,450 ▼ 100 23 22,125
13:13:32 11,450 ▼ 100 37 22,102
13:11:46 11,450 ▼ 100 15 22,065
13:11:45 11,450 ▼ 100 3 22,050
13:11:44 11,450 ▼ 100 132 22,047
13:10:39 11,400 ▼ 150 5 21,915
13:09:37 11,400 ▼ 150 4 21,910
13:07:00 11,400 ▼ 150 9 21,906
13:06:09 11,400 ▼ 150 5 21,897
13:05:20 11,400 ▼ 150 1 21,892
13:05:10 11,450 ▼ 100 10 21,891
13:05:02 11,450 ▼ 100 20 21,881
13:04:42 11,450 ▼ 100 10 21,861
13:04:01 11,400 ▼ 150 4 21,851
13:03:00 11,400 ▼ 150 6 21,847
13:03:00 11,400 ▼ 150 16 21,841
13:01:50 11,400 ▼ 150 7 21,825
13:01:14 11,400 ▼ 150 44 21,818
13:01:09 11,400 ▼ 150 5 21,774
12:58:25 11,400 ▼ 150 7 21,769
12:58:25 11,400 ▼ 150 4 21,762
12:57:57 11,450 ▼ 100 10 21,758
12:56:39 11,400 ▼ 150 5 21,748
12:54:37 11,450 ▼ 100 200 21,743
12:54:20 11,450 ▼ 100 1 21,543
12:52:49 11,400 ▼ 150 5 21,542
12:52:39 11,400 ▼ 150 4 21,537
12:51:59 11,450 ▼ 100 81 21,533
12:51:57 11,450 ▼ 100 10 21,452
12:51:57 11,450 ▼ 100 1,400 21,442
12:51:43 11,450 ▼ 100 1,660 20,042
12:47:13 11,450 ▼ 100 4 18,382
12:46:56 11,450 ▼ 100 7 18,378
12:46:51 11,500 ▼ 50 1 18,371
12:46:09 11,450 ▼ 100 6 18,370
12:44:51 11,500 ▼ 50 1 18,364
12:41:37 11,450 ▼ 100 7 18,363
12:41:37 11,450 ▼ 100 4 18,356
12:41:08 11,450 ▼ 100 5 18,352
12:36:08 11,450 ▼ 100 5 18,347
12:36:02 11,450 ▼ 100 4 18,342
12:36:00 11,450 ▼ 100 5 18,338
12:35:20 11,450 ▼ 100 1 18,333
12:33:00 11,450 ▼ 100 5 18,332
12:33:00 11,450 ▼ 100 16 18,327
12:31:50 11,450 ▼ 100 7 18,311
12:30:39 11,450 ▼ 100 5 18,304
12:30:38 11,450 ▼ 100 5 18,299
12:30:26 11,450 ▼ 100 5 18,294
12:29:53 11,500 ▼ 50 2 18,289
12:29:52 11,500 ▼ 50 50 18,287
12:29:12 11,450 ▼ 100 40 18,237
12:29:07 11,450 ▼ 100 100 18,197
12:28:30 11,500 ▼ 50 1 18,097
12:27:37 11,450 ▼ 100 170 18,096
12:26:38 11,450 ▼ 100 4 17,926
12:25:30 11,450 ▼ 100 4 17,922
12:24:58 11,500 ▼ 50 1 17,918
12:24:50 11,450 ▼ 100 4 17,917
12:22:38 11,450 ▼ 100 4 17,913
12:20:30 11,450 ▼ 100 4 17,909
12:20:29 11,500 ▼ 50 1 17,905
12:19:14 11,450 ▼ 100 4 17,904
12:17:38 11,450 ▼ 100 5 17,900
12:15:30 11,450 ▼ 100 5 17,895
12:13:38 11,450 ▼ 100 5 17,890
12:12:38 11,450 ▼ 100 5 17,885
12:11:35 11,500 ▼ 50 1 17,880
12:10:30 11,450 ▼ 100 5 17,879
12:08:37 11,450 ▼ 100 4 17,874
12:08:02 11,450 ▼ 100 4 17,870
12:06:57 11,450 ▼ 100 909 17,866
12:05:20 11,450 ▼ 100 1 16,957
12:05:13 11,450 ▼ 100 10 16,956
12:04:14 11,500 ▼ 50 1 16,946
12:04:14 11,500 ▼ 50 30 16,945
12:04:07 11,450 ▼ 100 5 16,915
12:03:00 11,450 ▼ 100 6 16,910
12:03:00 11,450 ▼ 100 16 16,904
12:02:26 11,450 ▼ 100 4 16,888
12:01:49 11,450 ▼ 100 7 16,884
12:00:15 11,450 ▼ 100 10 16,877
11:59:07 11,450 ▼ 100 5 16,867
11:58:54 11,500 ▼ 50 1 16,862
11:58:54 11,500 ▼ 50 20 16,861
11:56:50 11,450 ▼ 100 4 16,841
11:54:07 11,450 ▼ 100 6 16,837
11:51:14 11,450 ▼ 100 5 16,831
11:49:37 11,450 ▼ 100 5 16,826
11:49:07 11,450 ▼ 100 60 16,821
11:49:07 11,450 ▼ 100 8 16,761
11:47:39 11,450 ▼ 100 60 16,753
11:46:07 11,450 ▼ 100 4 16,693
11:45:38 11,450 ▼ 100 4 16,689
11:45:35 11,450 ▼ 100 1,250 16,685
11:44:25 11,450 ▼ 100 11 15,435
11:43:53 11,500 ▼ 50 1 15,424
11:43:52 11,500 ▼ 50 20 15,423
11:43:44 11,500 ▼ 50 1 15,403
11:43:44 11,500 ▼ 50 20 15,402
11:40:03 11,450 ▼ 100 4 15,382
11:39:30 11,450 ▼ 100 11 15,378
11:35:42 11,500 ▼ 50 10 15,367
11:35:24 11,500 ▼ 50 1 15,357
11:35:19 11,450 ▼ 100 1 15,356
11:34:27 11,450 ▼ 100 4 15,355
11:33:01 11,450 ▼ 100 11 15,351
11:33:00 11,450 ▼ 100 5 15,340
11:33:00 11,450 ▼ 100 16 15,335
11:32:08 11,450 ▼ 100 25 15,319
11:31:49 11,450 ▼ 100 7 15,294
11:29:17 11,500 ▼ 50 183 15,287
11:28:51 11,500 ▼ 50 5 15,104
11:27:33 11,500 ▼ 50 50 15,099
11:27:05 11,500 ▼ 50 40 15,049
11:26:39 11,500 ▼ 50 55 15,009
11:25:22 11,500 ▼ 50 1 14,954
11:24:40 11,500 ▼ 50 10 14,953
11:24:34 11,500 ▼ 50 1 14,943
11:24:34 11,500 ▼ 50 10 14,942
11:23:42 11,500 ▼ 50 1 14,932
11:23:15 11,450 ▼ 100 4 14,931
11:23:09 11,500 ▼ 50 2 14,927
11:23:08 11,500 ▼ 50 50 14,925
11:22:00 11,500 ▼ 50 2 14,875
11:22:00 11,500 ▼ 50 50 14,873
11:21:00 11,450 ▼ 100 7 14,823
11:19:06 11,450 ▼ 100 5 14,816
11:17:39 11,450 ▼ 100 4 14,811
11:17:06 11,450 ▼ 100 700 14,807
11:16:36 11,450 ▼ 100 4 14,107
11:15:39 11,450 ▼ 100 1,500 14,103
11:12:36 11,450 ▼ 100 5 12,603
11:12:03 11,450 ▼ 100 4 12,598
11:11:30 11,450 ▼ 100 3 12,594
11:09:50 11,500 ▼ 50 1 12,591
11:09:06 11,450 ▼ 100 5 12,590
11:08:45 11,450 ▼ 100 40 12,585
11:08:34 11,550  0 1 12,545
11:06:27 11,450 ▼ 100 5 12,544
11:06:09 11,450 ▼ 100 6 12,539
11:05:20 11,450 ▼ 100 1 12,533
11:05:05 11,450 ▼ 100 6 12,532
11:04:37 11,450 ▼ 100 70 12,526
11:04:37 11,500 ▼ 50 130 12,456
11:03:00 11,500 ▼ 50 6 12,326
11:03:00 11,500 ▼ 50 16 12,320
11:02:27 11,550  0 1 12,304
11:01:49 11,500 ▼ 50 7 12,303
11:01:30 11,500 ▼ 50 8 12,296
11:00:51 11,500 ▼ 50 4 12,288
10:57:52 11,500 ▼ 50 45 12,284
10:57:00 11,500 ▼ 50 8 12,239
10:55:15 11,500 ▼ 50 4 12,231
10:49:53 11,550  0 1 12,227
10:49:39 11,500 ▼ 50 5 12,226
10:47:30 11,500 ▼ 50 86 12,221
10:46:32 11,500 ▼ 50 10 12,135
10:46:22 11,500 ▼ 50 100 12,125
10:46:08 11,500 ▼ 50 49 12,025
10:45:56 11,550  0 1 11,976
10:45:31 11,500 ▼ 50 51 11,975
10:45:19 11,500 ▼ 50 118 11,924
10:44:04 11,450 ▼ 100 4 11,806
10:43:49 11,450 ▼ 100 5 11,802
10:43:49 11,500 ▼ 50 177 11,797
10:43:48 11,500 ▼ 50 628 11,620
10:40:24 11,550  0 1 10,992
10:38:28 11,500 ▼ 50 4 10,991
10:37:50 11,550  0 29 10,987
10:37:50 11,550  0 250 10,958
10:37:46 11,550  0 4 10,708
10:37:45 11,550  0 1,255 10,704
10:37:45 11,550  0 1,756 9,449
10:37:33 11,550  0 1 7,693
10:35:46 11,550  0 1 7,692
10:35:27 11,500 ▼ 50 1 7,691
10:35:26 11,550  0 1 7,690
10:33:00 11,500 ▼ 50 5 7,689
10:33:00 11,500 ▼ 50 16 7,684
10:32:52 11,500 ▼ 50 4 7,668
10:32:42 11,500 ▼ 50 7 7,664
10:32:41 11,500 ▼ 50 57 7,657
10:32:34 11,500 ▼ 50 1 7,600
10:32:33 11,500 ▼ 50 100 7,599
10:31:50 11,450 ▼ 100 7 7,499
10:30:04 11,450 ▼ 100 4 7,492
10:29:32 11,500 ▼ 50 57 7,488
10:29:09 11,550  0 34 7,431
10:29:08 11,500 ▼ 50 6 7,397
10:29:08 11,500 ▼ 50 300 7,391
10:29:07 11,550  0 56 7,091
10:28:03 11,550  0 1 7,035
10:27:16 11,500 ▼ 50 5 7,034
10:27:00 11,500 ▼ 50 6 7,029
10:26:13 11,550  0 1 7,023
10:26:04 11,500 ▼ 50 6 7,022
10:24:04 11,500 ▼ 50 4 7,016
10:24:00 11,500 ▼ 50 6 7,012
10:23:36 11,550  0 1 7,006
10:21:40 11,500 ▼ 50 4 7,005
10:21:34 11,500 ▼ 50 8 7,001
10:21:34 11,500 ▼ 50 4 6,993
10:18:34 11,500 ▼ 50 5 6,989
10:16:04 11,500 ▼ 50 4 6,984
10:16:00 11,500 ▼ 50 5 6,980
10:11:06 11,500 ▼ 50 3 6,975
10:10:52 11,500 ▼ 50 15 6,972
10:10:28 11,500 ▼ 50 4 6,957
10:09:08 11,500 ▼ 50 3 6,953
10:08:58 11,500 ▼ 50 300 6,950
10:07:27 11,500 ▼ 50 4 6,650
10:07:27 11,500 ▼ 50 120 6,646
10:06:30 11,500 ▼ 50 6 6,526
10:05:20 11,500 ▼ 50 2 6,520
10:04:52 11,500 ▼ 50 5 6,518
10:03:01 11,450 ▼ 100 9 6,513
10:03:00 11,450 ▼ 100 6 6,504
10:03:00 11,450 ▼ 100 17 6,498
10:01:51 11,550  0 2 6,481
10:01:51 11,550  0 3 6,479
10:01:50 11,550  0 115 6,476
10:01:50 11,450 ▼ 100 8 6,361
09:59:16 11,450 ▼ 100 4 6,353
09:58:22 11,500 ▼ 50 40 6,349
09:58:15 11,550  0 1 6,309
09:57:04 11,500 ▼ 50 50 6,308
09:56:56 11,500 ▼ 50 4 6,258
09:56:56 11,500 ▼ 50 9 6,254
09:54:22 11,500 ▼ 50 44 6,245
09:53:40 11,450 ▼ 100 4 6,201
09:49:45 11,500 ▼ 50 2 6,197
09:49:45 11,500 ▼ 50 4 6,195
09:49:45 11,500 ▼ 50 50 6,191
09:49:03 11,450 ▼ 100 4 6,141
09:48:05 11,450 ▼ 100 5 6,137
09:47:59 11,500 ▼ 50 1 6,132
09:46:03 11,450 ▼ 100 5 6,131
09:45:35 11,450 ▼ 100 9 6,126
09:43:33 11,450 ▼ 100 5 6,117
09:43:17 11,550  0 1 6,112
09:43:01 11,500 ▼ 50 1 6,111
09:42:39 11,550  0 1 6,110
09:42:29 11,450 ▼ 100 4 6,109
09:42:02 11,450 ▼ 100 4 6,105
09:39:45 11,550  0 1 6,101
09:39:32 11,450 ▼ 100 5 6,100
09:39:22 11,550  0 1 6,095
09:39:04 11,500 ▼ 50 94 6,094
09:38:59 11,550  0 1 6,000
09:38:49 11,500 ▼ 50 3 5,999
09:38:48 11,500 ▼ 50 2,500 5,996
09:37:32 11,500 ▼ 50 5 3,496
09:36:53 11,500 ▼ 50 4 3,491
09:35:02 11,500 ▼ 50 5 3,487
09:34:50 11,500 ▼ 50 5 3,482
09:33:02 11,500 ▼ 50 5 3,477
09:31:53 11,500 ▼ 50 95 3,472
09:31:32 11,550  0 24 3,377
09:31:17 11,500 ▼ 50 4 3,353
09:30:00 11,500 ▼ 50 9 3,349
09:25:41 11,500 ▼ 50 5 3,340
09:25:00 11,500 ▼ 50 10 3,335
09:22:58 11,550  0 1 3,325
09:21:28 11,550  0 2 3,324
09:20:42 11,550  0 43 3,322
09:20:00 11,500 ▼ 50 5 3,279
09:17:37 11,550  0 211 3,274
09:17:30 11,550  0 7 3,063
09:14:41 11,600 ▲ 50 3 3,056
09:09:52 11,550  0 284 3,053
09:09:07 11,550  0 11 2,769
09:09:07 11,550  0 19 2,758
09:08:32 11,550  0 310 2,739
09:07:32 11,500 ▼ 50 4 2,429
09:04:17 11,500 ▼ 50 5 2,425
09:04:17 11,500 ▼ 50 246 2,420
09:02:58 11,500 ▼ 50 7 2,174
09:02:31 11,450 ▼ 100 2 2,167
09:02:14 11,450 ▼ 100 80 2,165
09:02:02 11,450 ▼ 100 378 2,085
09:01:57 11,450 ▼ 100 3 1,707
09:01:22 11,450 ▼ 100 1,000 1,704
09:00:46 11,500 ▼ 50 198 704
09:00:31 11,500 ▼ 50 2 506
09:00:17 11,500 ▼ 50 504 504

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.21 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,530.70 ▲ 3.03 0.12%
코스닥 789.38 ▲ 4.06 0.52%
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.