주가정보

헥토파이낸셜

2026-08-21 09:26:16 기준

현재가
  • 21,200원
  • 전일대비

    250

    전일종가
    21,450
  • 시가
    22,350
    고가
    23,250
    저가
    20,550
    거래량
    827,364

호가

매도잔량 호가 매수잔량
199 21,450
3 21,400
249 21,350
322 21,300
475 21,250
21,200 723
21,150 1,760
21,100 653
21,050 839
21,000 1,865

시간대별 체결가

시간 체결가 전일대비 매도호가 매수호가 체결량
09:26:20 21,200 ▼250 21,250 21,200 580
09:26:10 21,200 ▼250 21,200 21,150 387
09:26:00 21,150 ▼300 21,200 21,100 2,408
09:25:50 21,200 ▼250 21,200 21,150 791
09:25:40 21,250 ▼200 21,250 21,200 1,073
09:25:30 21,250 ▼200 21,300 21,250 2,378
09:25:20 21,300 ▼150 21,350 21,300 694
09:25:10 21,350 ▼100 21,400 21,350 2,556
09:25:00 21,450 - 21,450 21,350 1,022
09:24:50 21,550 ▲100 21,550 21,500 3,963

회원별 거래

매도 상위 매수 상위
증권사 거래량 증권사 거래량
키움증권 166,838 키움증권 255,617
신한증권 117,415 미래에셋증권 104,629
한국증권 105,067 한국증권 88,624
미래에셋증권 74,737 NH투자증권 87,311
모간스탠리 58,826 신한증권 76,999

일자별 시세

26/08/20 21,450 ▲2,900 20,050 22,800 19,980 1,443,996 31,083,995,970
26/08/19 18,550 ▼1,230 19,600 19,600 18,410 176,513 3,311,481,840
26/08/18 19,780 ▼1,170 20,800 20,850 19,420 207,671 4,172,948,380
26/08/14 20,950 ▲550 20,700 21,150 20,250 280,123 5,798,826,675
26/08/13 20,400 ▲150 20,300 20,600 20,050 213,470 4,335,581,250
26/08/12 20,250 ▼150 20,450 20,475 19,940 249,149 5,042,496,275
26/08/11 20,400 ▼350 20,500 21,200 19,560 540,844 10,997,436,545
26/08/10 20,750 ▲3,350 17,610 21,100 17,580 1,090,074 21,728,243,405
26/08/07 17,400 ▼840 18,230 18,430 17,110 157,552 2,777,402,440
26/08/06 18,240 ▼540 19,290 19,290 17,910 240,923 4,424,703,845