HMC투자증권
(001500)
코스피
증권
액면가 5,000원
  03.29 15:59

10,900 (11,000)   [시가/고가/저가] 11,000 / 11,050 / 10,800 
전일비/등락률 ▼ 100 (-0.91%) 매도호가/호가잔량 10,900 / 2,146
거래량/전일동시간대비 42,764 /▼ 1,387 매수호가/호가잔량 10,850 / 257
상한가/하한가 14,300 / 7,700 총매도/총매수잔량 26,142 / 17,166

매도잔량 호가 매수잔량
1,434 11,350 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,468 11,300
4,912 11,250
2,578 11,200
2,640 11,150
4,879 11,100
3,959 11,050
626 11,000
500 10,950
2,146 10,900
 
10,850 257
10,800 3,726
10,750 927
10,700 1,490
10,650 1,616
10,600 2,415
10,550 1,455
10,500 1,742
10,450 3,205
10,400 333
 
총매도잔량 순매수잔량 총매수잔량
26,142 -8,976 17,166
시간외잔량 시간외잔량
0 876
 
HMC투자증권 001500
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,166.98 (+3.67)    FUTURE 282.20 (+0.65)   Basis: 0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:40:00 10,900 ▼ 100 2,146 42,764
15:30:30 10,900 ▼ 100 878 40,618
15:19:26 10,950 ▼ 50 1 39,740
15:19:16 10,900 ▼ 100 1 39,739
15:19:15 10,900 ▼ 100 231 39,738
15:17:57 10,950 ▼ 50 24 39,507
15:17:25 10,950 ▼ 50 225 39,483
15:17:15 10,900 ▼ 100 17 39,258
15:17:08 10,900 ▼ 100 30 39,241
15:15:50 10,900 ▼ 100 243 39,211
15:14:25 10,900 ▼ 100 243 38,968
15:13:45 10,900 ▼ 100 400 38,725
15:13:37 10,850 ▼ 150 770 38,325
15:13:00 10,900 ▼ 100 243 37,555
15:12:43 10,850 ▼ 150 1 37,312
15:12:42 10,850 ▼ 150 1 37,311
15:11:51 10,900 ▼ 100 22 37,310
15:11:35 10,900 ▼ 100 243 37,288
15:10:37 10,850 ▼ 150 10 37,045
15:10:10 10,900 ▼ 100 243 37,035
15:09:58 10,950 ▼ 50 2 36,792
15:09:58 10,900 ▼ 100 20 36,790
15:08:45 10,900 ▼ 100 243 36,770
15:08:04 10,900 ▼ 100 20 36,527
15:07:20 10,900 ▼ 100 243 36,507
15:05:55 10,900 ▼ 100 243 36,264
15:05:42 10,900 ▼ 100 21 36,021
15:04:30 10,900 ▼ 100 242 36,000
15:04:16 10,850 ▼ 150 450 35,758
15:03:49 10,900 ▼ 100 21 35,308
15:03:05 10,900 ▼ 100 243 35,287
15:02:59 10,900 ▼ 100 10 35,044
15:01:55 10,900 ▼ 100 19 35,034
15:01:39 10,900 ▼ 100 243 35,015
15:00:14 10,900 ▼ 100 243 34,772
14:58:49 10,900 ▼ 100 243 34,529
14:58:38 10,900 ▼ 100 221 34,286
14:57:25 10,900 ▼ 100 2 34,065
14:57:24 10,900 ▼ 100 20 34,063
14:55:59 10,900 ▼ 100 243 34,043
14:54:34 10,950 ▼ 50 243 33,800
14:53:30 10,950 ▼ 50 1 33,557
14:53:20 10,850 ▼ 150 10 33,556
14:53:09 10,950 ▼ 50 243 33,546
14:51:44 10,950 ▼ 50 242 33,303
14:50:19 10,950 ▼ 50 243 33,061
14:48:54 10,950 ▼ 50 243 32,818
14:47:29 10,950 ▼ 50 243 32,575
14:47:26 10,900 ▼ 100 214 32,332
14:46:04 10,950 ▼ 50 243 32,118
14:44:39 10,950 ▼ 50 243 31,875
14:43:46 10,900 ▼ 100 246 31,632
14:43:14 10,900 ▼ 100 243 31,386
14:41:49 10,900 ▼ 100 243 31,143
14:40:24 10,900 ▼ 100 242 30,900
14:38:59 10,900 ▼ 100 243 30,658
14:38:24 10,900 ▼ 100 10 30,415
14:37:34 10,900 ▼ 100 243 30,405
14:36:09 10,900 ▼ 100 243 30,162
14:34:44 10,900 ▼ 100 243 29,919
14:33:19 10,900 ▼ 100 243 29,676
14:31:54 10,900 ▼ 100 243 29,433
14:30:29 10,900 ▼ 100 243 29,190
14:29:58 10,850 ▼ 150 10 28,947
14:29:04 10,900 ▼ 100 242 28,937
14:27:51 10,900 ▼ 100 27 28,695
14:27:46 10,900 ▼ 100 100 28,668
14:27:44 10,900 ▼ 100 46 28,568
14:27:39 10,900 ▼ 100 70 28,522
14:26:25 10,900 ▼ 100 231 28,452
14:26:14 10,900 ▼ 100 12 28,221
14:25:11 10,900 ▼ 100 1 28,209
14:24:59 10,900 ▼ 100 235 28,208
14:24:49 10,900 ▼ 100 8 27,973
14:24:18 10,900 ▼ 100 952 27,965
14:23:24 10,900 ▼ 100 181 27,013
14:21:59 10,900 ▼ 100 243 26,832
14:20:51 10,900 ▼ 100 1,000 26,589
14:20:34 10,900 ▼ 100 243 25,589
14:19:09 10,900 ▼ 100 243 25,346
14:17:44 10,900 ▼ 100 242 25,103
14:16:19 10,900 ▼ 100 243 24,861
14:14:53 10,900 ▼ 100 243 24,618
14:13:28 10,900 ▼ 100 243 24,375
14:12:51 10,850 ▼ 150 329 24,132
14:12:19 10,850 ▼ 150 74 23,803
14:12:03 10,850 ▼ 150 243 23,729
14:10:38 10,850 ▼ 150 243 23,486
14:09:13 10,850 ▼ 150 243 23,243
14:07:48 10,850 ▼ 150 243 23,000
14:07:20 10,850 ▼ 150 1 22,757
14:06:30 10,800 ▼ 200 11 22,756
14:06:20 10,850 ▼ 150 20 22,745
14:06:06 10,850 ▼ 150 10 22,725
14:06:02 10,850 ▼ 150 10 22,715
14:05:57 10,850 ▼ 150 10 22,705
14:05:56 10,850 ▼ 150 300 22,695
14:05:52 10,850 ▼ 150 10 22,395
14:05:48 10,850 ▼ 150 122 22,385
14:03:38 10,850 ▼ 150 1 22,263
14:02:25 10,800 ▼ 200 1 22,262
14:02:06 10,850 ▼ 150 1 22,261
14:01:30 10,800 ▼ 200 18 22,260
14:00:15 10,850 ▼ 150 100 22,242
13:58:56 10,850 ▼ 150 1 22,142
13:57:30 10,800 ▼ 200 14 22,141
13:57:20 10,850 ▼ 150 60 22,127
13:55:56 10,850 ▼ 150 1 22,067
13:55:14 10,800 ▼ 200 1 22,066
13:54:57 10,850 ▼ 150 1 22,065
13:54:30 10,800 ▼ 200 11 22,064
13:53:25 10,800 ▼ 200 1 22,053
13:52:39 10,850 ▼ 150 100 22,052
13:51:57 10,850 ▼ 150 1 21,952
13:50:59 10,800 ▼ 200 12 21,951
13:50:29 10,850 ▼ 150 61 21,939
13:50:23 10,800 ▼ 200 5 21,878
13:48:02 10,850 ▼ 150 1 21,873
13:47:19 10,800 ▼ 200 78 21,872
13:46:59 10,800 ▼ 200 12 21,794
13:46:37 10,850 ▼ 150 1 21,782
13:43:59 10,800 ▼ 200 10 21,781
13:43:13 10,800 ▼ 200 150 21,771
13:40:32 10,850 ▼ 150 9 21,621
13:40:30 10,800 ▼ 200 1 21,612
13:40:29 10,800 ▼ 200 13 21,611
13:39:30 10,800 ▼ 200 4 21,598
13:37:19 10,850 ▼ 150 1 21,594
13:35:59 10,800 ▼ 200 15 21,593
13:33:22 10,850 ▼ 150 1 21,578
13:30:59 10,800 ▼ 200 16 21,577
13:29:06 10,850 ▼ 150 2 21,561
13:28:42 10,850 ▼ 150 1 21,559
13:28:30 10,800 ▼ 200 1 21,558
13:25:58 10,800 ▼ 200 16 21,557
13:25:50 10,850 ▼ 150 1 21,541
13:25:03 10,850 ▼ 150 50 21,540
13:21:18 10,850 ▼ 150 1 21,490
13:20:58 10,800 ▼ 200 16 21,489
13:20:43 10,850 ▼ 150 50 21,473
13:20:00 10,800 ▼ 200 1 21,423
13:18:19 10,800 ▼ 200 28 21,422
13:16:28 10,800 ▼ 200 14 21,394
13:13:04 10,850 ▼ 150 30 21,380
13:12:28 10,850 ▼ 150 13 21,350
13:10:28 10,900 ▼ 100 1 21,337
13:08:58 10,850 ▼ 150 10 21,336
13:07:00 10,850 ▼ 150 1 21,326
13:04:40 10,900 ▼ 100 1 21,325
13:04:28 10,850 ▼ 150 14 21,324
12:59:58 10,850 ▼ 150 13 21,310
12:59:53 10,900 ▼ 100 1 21,297
12:57:55 10,850 ▼ 150 1 21,296
12:55:28 10,900 ▼ 100 1 21,295
12:54:57 10,850 ▼ 150 14 21,294
12:52:59 10,900 ▼ 100 1 21,280
12:51:28 10,850 ▼ 150 1 21,279
12:50:59 10,850 ▼ 150 1 21,278
12:50:11 10,850 ▼ 150 1 21,277
12:49:27 10,850 ▼ 150 16 21,276
12:48:50 10,850 ▼ 150 1 21,260
12:46:55 10,850 ▼ 150 1 21,259
12:45:27 10,850 ▼ 150 10 21,258
12:44:27 10,900 ▼ 100 1 21,248
12:38:57 10,850 ▼ 150 18 21,247
12:37:05 10,900 ▼ 100 1 21,229
12:34:55 10,850 ▼ 150 1 21,228
12:32:23 10,850 ▼ 150 16 21,227
12:32:16 10,850 ▼ 150 200 21,211
12:30:04 10,900 ▼ 100 1 21,011
12:27:55 10,850 ▼ 150 12 21,010
12:27:12 10,850 ▼ 150 19 20,998
12:27:05 10,850 ▼ 150 252 20,979
12:23:55 10,850 ▼ 150 10 20,727
12:21:00 10,850 ▼ 150 1 20,717
12:18:54 10,900 ▼ 100 1 20,716
12:17:55 10,850 ▼ 150 15 20,715
12:12:45 10,900 ▼ 100 1 20,700
12:11:55 10,850 ▼ 150 15 20,699
12:11:18 10,900 ▼ 100 1 20,684
12:09:30 10,850 ▼ 150 1 20,683
12:07:37 10,850 ▼ 150 50 20,682
12:07:25 10,850 ▼ 150 12 20,632
12:04:39 10,900 ▼ 100 1,000 20,620
12:02:46 10,850 ▼ 150 1,000 19,620
12:02:15 10,850 ▼ 150 13 18,620
12:00:09 10,900 ▼ 100 1 18,607
11:59:55 10,850 ▼ 150 1 18,606
11:58:00 10,900 ▼ 100 1 18,605
11:57:24 10,850 ▼ 150 13 18,604
11:52:59 10,850 ▼ 150 50 18,591
11:51:45 10,900 ▼ 100 1 18,541
11:51:24 10,850 ▼ 150 16 18,540
11:49:28 10,850 ▼ 150 147 18,524
11:49:28 10,850 ▼ 150 502 18,377
11:47:57 10,850 ▼ 150 270 17,875
11:47:47 10,850 ▼ 150 43 17,605
11:47:24 10,850 ▼ 150 11 17,562
11:43:24 10,850 ▼ 150 11 17,551
11:42:25 10,850 ▼ 150 2 17,540
11:38:23 10,850 ▼ 150 15 17,538
11:32:53 10,850 ▼ 150 17 17,523
11:31:22 10,900 ▼ 100 5 17,506
11:27:52 10,900 ▼ 100 10 17,501
11:24:22 10,900 ▼ 100 12 17,491
11:20:22 10,900 ▼ 100 12 17,479
11:08:52 10,950 ▼ 50 1,000 17,467
11:08:21 10,950 ▼ 50 3,000 16,467
11:08:10 10,950 ▼ 50 182 13,467
11:08:02 10,950 ▼ 50 720 13,285
11:08:02 10,950 ▼ 50 1,098 12,565
11:07:34 10,900 ▼ 100 1,613 11,467
11:04:37 10,950 ▼ 50 658 9,854
11:04:36 10,950 ▼ 50 23 9,196
11:04:28 10,950 ▼ 50 9 9,173
11:04:22 10,950 ▼ 50 95 9,164
11:03:36 10,950 ▼ 50 1,268 9,069
11:01:49 11,000  0 1 7,801
11:01:26 10,950 ▼ 50 1 7,800
11:00:29 11,000  0 487 7,799
10:56:48 10,950 ▼ 50 46 7,312
10:55:35 10,950 ▼ 50 80 7,266
10:55:21 10,900 ▼ 100 10 7,186
10:54:37 10,950 ▼ 50 10 7,176
10:53:18 10,950 ▼ 50 90 7,166
10:52:57 10,950 ▼ 50 920 7,076
10:51:21 10,950 ▼ 50 200 6,156
10:46:49 10,950 ▼ 50 10 5,956
10:40:41 10,900 ▼ 100 5 5,946
10:40:34 10,900 ▼ 100 360 5,941
10:40:29 10,900 ▼ 100 142 5,581
10:39:51 10,850 ▼ 150 50 5,439
10:39:50 10,850 ▼ 150 11 5,389
10:37:00 10,850 ▼ 150 1 5,378
10:36:20 10,850 ▼ 150 14 5,377
10:32:20 10,850 ▼ 150 15 5,363
10:29:55 10,850 ▼ 150 1 5,348
10:29:20 10,850 ▼ 150 13 5,347
10:25:50 10,850 ▼ 150 15 5,334
10:24:38 10,850 ▼ 150 1 5,319
10:23:55 10,850 ▼ 150 1 5,318
10:22:49 10,850 ▼ 150 12 5,317
10:18:49 10,850 ▼ 150 18 5,305
10:15:40 10,900 ▼ 100 1 5,287
10:14:49 10,850 ▼ 150 16 5,286
10:12:49 10,850 ▼ 150 10 5,270
10:10:19 10,850 ▼ 150 10 5,260
10:07:49 10,850 ▼ 150 11 5,250
10:06:22 10,850 ▼ 150 20 5,239
10:04:49 10,850 ▼ 150 15 5,219
10:02:17 10,900 ▼ 100 1 5,204
10:01:49 10,850 ▼ 150 14 5,203
10:01:40 10,900 ▼ 100 1 5,189
10:01:33 10,850 ▼ 150 8 5,188
10:01:25 10,850 ▼ 150 1 5,180
10:00:01 10,850 ▼ 150 78 5,179
09:59:19 10,850 ▼ 150 10 5,101
09:58:22 10,950 ▼ 50 2 5,091
09:56:18 10,850 ▼ 150 15 5,089
09:55:00 10,950 ▼ 50 1 5,074
09:54:55 10,850 ▼ 150 1 5,073
09:53:48 10,850 ▼ 150 12 5,072
09:53:28 10,850 ▼ 150 78 5,060
09:50:50 10,950 ▼ 50 1 4,982
09:50:48 10,850 ▼ 150 14 4,981
09:49:24 10,950 ▼ 50 1 4,967
09:46:54 10,850 ▼ 150 78 4,966
09:43:01 10,950 ▼ 50 1 4,888
09:40:20 10,850 ▼ 150 78 4,887
09:39:47 10,900 ▼ 100 113 4,809
09:35:37 10,900 ▼ 100 12 4,696
09:34:47 10,850 ▼ 150 30 4,684
09:34:33 10,850 ▼ 150 50 4,654
09:34:16 10,850 ▼ 150 57 4,604
09:34:00 10,800 ▼ 200 1 4,547
09:33:46 10,850 ▼ 150 248 4,546
09:33:46 10,850 ▼ 150 78 4,298
09:33:18 10,850 ▼ 150 14 4,220
09:31:52 10,900 ▼ 100 141 4,206
09:31:41 10,900 ▼ 100 1 4,065
09:31:28 10,900 ▼ 100 1 4,064
09:30:17 10,900 ▼ 100 17 4,063
09:27:17 10,900 ▼ 100 16 4,046
09:27:09 10,950 ▼ 50 100 4,030
09:19:14 10,950 ▼ 50 1 3,930
09:18:44 10,900 ▼ 100 100 3,929
09:16:31 10,950 ▼ 50 1 3,829
09:16:31 10,900 ▼ 100 2 3,828
09:16:09 10,900 ▼ 100 100 3,826
09:15:24 10,900 ▼ 100 90 3,726
09:15:17 10,850 ▼ 150 370 3,636
09:15:02 10,900 ▼ 100 39 3,266
09:13:34 10,950 ▼ 50 1 3,227
09:13:09 10,900 ▼ 100 61 3,226
09:12:55 10,900 ▼ 100 1 3,165
09:12:30 10,850 ▼ 150 1 3,164
09:10:19 10,950 ▼ 50 20 3,163
09:09:51 10,950 ▼ 50 1 3,143
09:09:46 10,850 ▼ 150 2 3,142
09:09:19 10,850 ▼ 150 13 3,140
09:06:39 10,950 ▼ 50 1 3,127
09:06:20 10,850 ▼ 150 17 3,126
09:06:09 10,950 ▼ 50 1 3,109
09:05:57 10,850 ▼ 150 168 3,108
09:05:57 10,900 ▼ 100 2 2,940
09:04:49 10,950 ▼ 50 1 2,938
09:04:32 10,900 ▼ 100 1,109 2,937
09:04:30 10,900 ▼ 100 1 1,828
09:03:31 10,950 ▼ 50 561 1,827
09:01:26 11,050 ▲ 50 1 1,266
09:01:13 11,000  0 725 1,265
09:00:33 11,050 ▲ 50 1 540
09:00:04 11,000  0 539 539

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
03.29 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,166.98 ▲ 3.67 0.17%
코스닥 613.63 ▲ 1.35 0.22%
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.