HLB(028300)- 매일경제 마켓

<!doctype html> <html lang="ko"> <head>  <script>(function(w,d,s,l,i){w[l]=w[l]||[];w[l].push({'gtm.start': new Date().getTime(),event:'gtm.js'});var f=d.getElementsByTagName(s)[0], j=d.createElement(s),dl=l!='dataLayer'?'&l='+l:'';j.async=true;j.src= 'https://www.googletagmanager.com/gtm.js?id='+i+dl;f.parentNode.insertBefore(j,f); })(window,document,'script','dataLayer','GTM-KTPV2SK');</script>   <meta charset="UTF-8"> <meta http-equiv="X-UA-Compatible" content="IE=edge"> <meta name="viewport" content="width=1210"> <meta http-equiv="Content-Type" content="text/html; charset=euc-kr"> <meta http-equiv="Content-Script-Type" content="text/javascript"> <meta http-equiv="Content-Style-Type" content="text/css"> <meta name="naver-site-verification" content="7522a37599a270a379bf95c46d59aba6b962d29d" /> <script src="/js/jquery-3.7.1.min.js"></script> <script src="/js/swiper.min.js"></script> <script src="/js/common.js"></script> <script src="/js/tabcontent.js"></script> <script src="/js/stock.js"></script> <script src="/js/chosen.jquery.min.js"></script> <link href='//spoqa.github.io/spoqa-han-sans/css/SpoqaHanSansNeo.css' rel='stylesheet' type='text/css'> <link href='//spoqa.github.io/spoqa-han-sans/css/SpoqaHanSansNeo.css' rel='stylesheet' type='text/css'> <link href="https://fonts.googleapis.com/css2?family=Montserrat:ital,wght@0,300;0,400;0,500;0,700;1,300;1,400;1,500;1,700&family=Noto+Sans+KR:wght@300;400;500;700&display=swap" rel="stylesheet"> <link rel="stylesheet" href="/css/jquery-ui.min.css"> <link rel="stylesheet" href="/css/swiper.min.css"> <link rel="stylesheet" href="/css/base.css"> <link rel="stylesheet" href="/css/layout.css"> <link rel="stylesheet" href="/css/ui.css"> <link rel="stylesheet" href="/css/style.css"> <link rel="stylesheet" href="/css/chosen.min.css"> <link rel="shortcut icon" href="https://static.mk.co.kr/favicon_new.ico"> <meta name="color-scheme" content="light only"/> <meta name="supported-color-schemes" content="light"/>   <script async integrity="sha384-Li9vy3DqF8tnTXuiaAJuML3ky+er10rcgNR/VqsVpcw+ThHmYcwiB1pbOxEbzJr7" src="https://securepubads.g.doubleclick.net/tag/js/gpt.js"></script> <script> var host_url = '/7450/www.mk.co.kr/'; var segment_1 = ''; var segment_2 = ''; var segment_3 = ''; var host_segment_1 = 'price'; var host_segment_2 = 'home'; //메인 페이지 if(host_segment_1 == 'empty' && host_segment_2 == 'empty'){ host_url = '/7450/www.mk.co.kr/stock/section_home'; segment_1 = 'stock'; segment_2 = ''; segment_3 = 'section_home'; } if(host_segment_1 == 'search' && host_segment_2 == 'list'){ host_url = '/7450/www.mk.co.kr/stock/search'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'price' && host_segment_2 == 'home'){ host_url = '/7450/www.mk.co.kr/stock/price'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'world' && host_segment_2 == 'stock'){ host_url = '/7450/www.mk.co.kr/stock/price/world'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'domestic' && host_segment_2 == 'empty'){ host_url = '/7450/www.mk.co.kr/stock/domestic/section_list'; segment_1 = ''; segment_2 = ''; segment_3 = 'section_list'; } if(host_segment_1 == 'domestic' && host_segment_2 == 'index'){ host_url = '/7450/www.mk.co.kr/stock/domestic'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'domestic' && host_segment_2 == 'ranking'){ host_url = '/7450/www.mk.co.kr/stock/domestic'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'domestic' && host_segment_2 == 'new_quoted_company'){ host_url = '/7450/www.mk.co.kr/stock/domestic'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'domestic' && host_segment_2 == 'popular'){ host_url = '/7450/www.mk.co.kr/stock/domestic'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'domestic' && host_segment_2 == 'futures'){ host_url = '/7450/www.mk.co.kr/stock/domestic'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'domestic' && host_segment_2 == 'all_stocks'){ host_url = '/7450/www.mk.co.kr/stock/domestic'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'world' && host_segment_2 == 'empty'){ host_url = '/7450/www.mk.co.kr/stock/world/section_list'; segment_1 = ''; segment_2 = ''; segment_3 = 'section_list'; } if(host_segment_1 == 'world' && host_segment_2 == 'view'){ host_url = '/7450/www.mk.co.kr/stock/world'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'news' && host_segment_2 == 'empty'){ host_url = '/7450/www.mk.co.kr/stock/news/section_list'; segment_1 = ''; segment_2 = ''; segment_3 = 'section_list'; } if(host_segment_1 == 'news' && host_segment_2 == 'all'){ host_url = '/7450/www.mk.co.kr/stock/news'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'news' && host_segment_2 == 'marketCondition'){ host_url = '/7450/www.mk.co.kr/stock/news'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'news' && host_segment_2 == 'company'){ host_url = '/7450/www.mk.co.kr/stock/news'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'news' && host_segment_2 == 'world'){ host_url = '/7450/www.mk.co.kr/stock/news'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'news' && host_segment_2 == 'bond'){ host_url = '/7450/www.mk.co.kr/stock/news'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'news' && host_segment_2 == 'disclosure'){ host_url = '/7450/www.mk.co.kr/stock/news'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'news' && host_segment_2 == 'view'){ host_url = '/7450/www.mk.co.kr/stock/news/view'; segment_1 = ''; segment_2 = ''; segment_3 = 'view'; } if(host_segment_1 == 'invest' && host_segment_2 == 'empty'){ host_url = '/7450/www.mk.co.kr/stock/invest/section_list'; segment_1 = ''; segment_2 = ''; segment_3 = 'section_list'; } if(host_segment_1 == 'invest' && host_segment_2 == 'view'){ host_url = '/7450/www.mk.co.kr/stock/invest'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'invest' && host_segment_2 == 'industry_report'){ host_url = '/7450/www.mk.co.kr/stock/invest'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'invest' && host_segment_2 == 'company_report'){ host_url = '/7450/www.mk.co.kr/stock/invest'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'invest' && host_segment_2 == 'issue_report'){ host_url = '/7450/www.mk.co.kr/stock/invest'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'invest' && host_segment_2 == 'new_quoted_company'){ host_url = '/7450/www.mk.co.kr/stock/invest'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'cryptocurrency' && host_segment_2 == 'empty'){ host_url = '/7450/www.mk.co.kr/stock/cryptocurrency/section_list'; segment_1 = ''; segment_2 = ''; segment_3 = 'section_list'; } if(host_segment_1 == 'cryptocurrency' && host_segment_2 == 'price'){ host_url = '/7450/www.mk.co.kr/stock/cryptocurrency'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'marketindex' && host_segment_2 == 'exchange'){ host_url = '/7450/www.mk.co.kr/stock/marketindex/section_list'; segment_1 = ''; segment_2 = ''; segment_3 = 'section_list'; } if(host_segment_1 == 'marketindex' && host_segment_2 == 'gold'){ host_url = '/7450/www.mk.co.kr/stock/marketindex'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } if(host_segment_1 == 'marketindex' && host_segment_2 == 'material'){ host_url = '/7450/www.mk.co.kr/stock/marketindex'; segment_1 = ''; segment_2 = ''; segment_3 = ''; } window.googletag = window.googletag || {cmd: []}; googletag.cmd.push(function() { var AdUnitPath = host_url; if(segment_3 == 'section_home'){ googletag.defineSlot(AdUnitPath, [[1200, 300], [970, 250], [980, 120], [970, 90], [930, 180], [728, 90], [1, 1], 'fluid'], 'TC_billboard').setTargeting('div_id', ['TC_billboard']).setTargeting('position', ['TC']).setTargeting('ad_area_type', ['on_the_top']).setTargeting('default_exposure', ['hidden']).addService(googletag.pubads()); }else{ googletag.defineSlot(AdUnitPath, [[1200, 300], [970, 250], [980, 120], [970, 90], [930, 180], [728, 90], [1, 1], 'fluid'], 'TC_billboard').setTargeting('div_id', ['TC_billboard']).setTargeting('position', ['TC']).setTargeting('ad_area_type', ['on_the_top']).setTargeting('default_exposure', ['']).addService(googletag.pubads()); } googletag.defineSlot(AdUnitPath, [[250, 360], [240, 400], [250, 250], 'fluid'], 'MR_rectangle').setTargeting('div_id', ['MR_rectangle']).setTargeting('position', ['MR']).setTargeting('ad_area_type', ['']).setTargeting('default_exposure', ['']).addService(googletag.pubads()); googletag.defineSlot(AdUnitPath, [[250, 360], [240, 400], [250, 250], 'fluid'], 'BR_rectangle').setTargeting('div_id', ['BR_rectangle']).setTargeting('position', ['BR']).setTargeting('ad_area_type', ['']).setTargeting('default_exposure', ['']).addService(googletag.pubads()); if(segment_3 == 'view'){ googletag.defineSlot(AdUnitPath, [[930, 180], [750, 300], [750, 200], [480, 320], [728, 90], [468, 60], 'fluid'], 'BC_leaderboard').setTargeting('div_id', ['BC_leaderboard']).setTargeting('position', ['BC']).setTargeting('ad_area_type', ['below_pc_byline']).setTargeting('default_exposure', ['']).addService(googletag.pubads()); } googletag.pubads().enableSingleRequest(); googletag.pubads().collapseEmptyDivs(); googletag.pubads().setCentering(true); googletag.pubads().setTargeting('section_home_nm', [segment_1]).setTargeting('section_list_nm', [segment_2]).setTargeting('page_type', [segment_3]).setTargeting('article_num', []).setTargeting('title', []).setTargeting('url', []).setTargeting('publish_date', []).setTargeting('journalist', []).setTargeting('keywords', []).setTargeting('ticker_name', []).setTargeting('has_video', []).setTargeting('is_app_viewer', []).setTargeting('login_type', []).setTargeting('login_status', []).setTargeting('mebership_type', []).setTargeting('domain', []).setTargeting('referer', []).setTargeting('is_paid_content', []); googletag.pubads().setPublisherProvidedId(''); googletag.enableServices(); }); </script> <title>HLB(028300)- 매일경제 마켓</title> <link rel="canonical" href="https://stock.mk.co.kr"> <link rel="alternate" media="only screen and ( max-width: 640px)" href="https://stock.mk.co.kr" /> <meta name="description" property="description" content="종목 현재가, 시세, 리포트 등 정보 제공"> <meta name="og:title" property="og:title" content="HLB(028300)- 매일경제 마켓" /> <meta name="og:url" property="og:url" content="https://stock.mk.co.kr" /> <meta name="og:image" property="og:image" content="https://stock.mk.co.kr/images/default.jpg" /> <meta name="og:description" property="og:description" content="종목 현재가, 시세, 리포트 등 정보 제공" /> <meta name="twitter:card" property="twitter:card" content="summary_large_image"/> <meta name="twitter:site" property="twitter:site" content="@mk_sokbo"> <meta name="twitter:title" property="twitter:title" content="HLB(028300)- 매일경제 마켓"/> <meta name="twitter:image" property="twitter:image" content="https://stock.mk.co.kr/images/default.jpg"/> <meta name="twitter:description" property="twitter:description" content="종목 현재가, 시세, 리포트 등 정보 제공"> </head> <body> <noscript><iframe src="https://www.googletagmanager.com/ns.html?id=GTM-KTPV2SK" height="0" width="0" style="display:none;visibility:hidden"></iframe></noscript>   <div class="wrapper">  <header id="header"> <section class="stock_flow_sec top_bar"> <div class="set_inner"> <h2 class="sec_ttl is_blind">주가 정보</h2> <div class="stock_flow_wrap flow_ui"> <ul class="stock_list move_el" id="move_stock"> <li class="stock_node"> <div class="stock_item" role="text"> <b class="stock_name">코스피</b> <p class="stock_info_group" aria-label="2,534.34원, 1.32% 증가"> <span class="stock" aria-hidden="true">2,534.34</span> <span class="is_plus" aria-hidden="true">1.32%</span> </p> </div> </li> <li class="stock_node"> <div class="stock_item" role="text"> <b class="stock_name">코스닥</b> <p class="stock_info_group" aria-label="696.83원, 2.93% 증가"> <span class="stock" aria-hidden="true">696.83</span> <span class="is_plus" aria-hidden="true">2.93%</span> </p> </div> </li> <li class="stock_node"> <div class="stock_item" role="text"> <b class="stock_name">코스피200</b> <p class="stock_info_group" aria-label="336.63원, 1.28% 증가"> <span class="stock" aria-hidden="true">336.63</span> <span class="is_plus" aria-hidden="true">1.28%</span> </p> </div> </li> <li class="stock_node"> <div class="stock_item" role="text"> <b class="stock_name">미국(USD)</b> <p class="stock_info_group" aria-label="1,402.00원, -0.25% 감소"> <span class="stock" aria-hidden="true">1,402.00</span> <span class="is_minus" aria-hidden="true">-0.25%</span> </p> </div> </li> <li class="stock_node"> <div class="stock_item" role="text"> <b class="stock_name">비트코인</b> <p class="stock_info_group" aria-label="135,387,000원, 0.32% 증가"> <span class="stock" aria-hidden="true">135,387,000</span> <span class="is_plus" aria-hidden="true">0.32%</span> </p> </div> </li> <li class="stock_node"> <div class="stock_item" role="text"> <b class="stock_name">이더리움</b> <p class="stock_info_group" aria-label="4,844,000원, 3.97% 증가"> <span class="stock" aria-hidden="true">4,844,000</span> <span class="is_plus" aria-hidden="true">3.97%</span> </p> </div> </li> <li class="stock_node"> <div class="stock_item" role="text"> <b class="stock_name">리플</b> <p class="stock_info_group" aria-label="2,057원, 3.63% 증가"> <span class="stock" aria-hidden="true">2,057</span> <span class="is_plus" aria-hidden="true">3.63%</span> </p> </div> </li> </ul> </div> </div> </section> <section class="gnb"> <div class="set_inner clearFix"> <div class="logo_wrap"> <a href="https://mk.co.kr" class="logo_area"> <h1 class="logo"> <span class="is_blind">매일 경제</span> <svg version="1.1" id="mkLogo" xmlns="http://www.w3.org/2000/svg" xmlns:xlink="http://www.w3.org/1999/xlink" x="0" y="0" width="130" h="30" viewBox="0 0 130 30" xml:space="preserve"> <g style="fill:#000;" > <path d="M121 1.2c0 .2.1.3.3.3.7 0 1.3.6 1.4 1.4V29h1.9c1.5-.1 2.6-1.3 2.6-2.8V.8h-5.8c-.3 0-.4.2-.4.4M26.1 1.2c0 .2.1.3.3.3.7 0 1.3.6 1.3 1.4v4.8h-2.8V.8h-5.7c-.2 0-.3.2-.3.3 0 .2.1.3.3.3.7 0 1.3.6 1.3 1.4V29h1.9c1.4-.1 2.5-1.3 2.4-2.7V10.9h2.8V29h2.2c1.4 0 2.3-1.2 2.3-2.8V.8h-5.8c-.1 0-.2.2-.2.4M114.4.8c-.2 0-.3.2-.3.3 0 .2.1.3.3.3.7 0 1.3.6 1.3 1.3v6h-4.5c-.7 0-.7.3-.5.7l1.4 2.2h3.6V29h2c1.4-.1 2.5-1.3 2.4-2.7V.8h-5.7zM88.4.9c-.2 0-.3.2-.3.3 0 .2.1.3.3.3.8 0 1.4.6 1.4 1.4v1.5h-5c-.7 0-.7.3-.5.7l1.2 2h4.3v2.1h-5c-.7 0-.7.3-.5.7l1.2 2h4.3v3.3h1.9c1.6-.1 2.8-1.4 2.7-3V.9h-6zM82.3.8h-14c-.7 0-.7.3-.5.7l1.4 2.3H78c-1.1 5.6-6.3 9.7-10.4 10.9-.3 0-.4.3-.4.5s.4.4.6.4c5.8.2 14-3.9 15.8-12.7.3-1.3-.5-2.1-1.3-2.1"/> <path d="M106.7 13.9c.4.7 4.3 6.2 5.1 7.1s1.3 1.2 1.5.2v-4.5c.1-.3-.1-.6-.4-.7-1.8-1.1-3.5-2.5-5-4 1.4-2.1 3.9-7.5 3.9-9.6.1-.8-.6-1.5-1.4-1.6h-11c-.7 0-.7.3-.5.7l1.5 2.4h5.7c-.5 5.9-4.3 13.5-8.1 16.5-.3.2-.4.4-.3.7.1.2.4.2.8.1 1.1-.3 4.9-2.8 8.2-7.3M9 3.9h4v13.7H9V3.9zM2.9 1.2c0 .2.1.3.3.3.7 0 1.3.6 1.4 1.4v14.6c-.1 1.7 1.3 3.2 3 3.3h6.8c1.7 0 3-1.4 3-3V.8H3.2c-.2 0-.3.2-.3.4M83.2 26.8c-3.4 0-6.6-2.2-6.6-4.7s3.2-4.4 6.6-4.4 6.6 2 6.6 4.4-3.2 4.7-6.6 4.7m0-12c-6.7 0-11.1 3.3-11.1 7.4s4.4 7.6 11.1 7.6 11.1-3.6 11.1-7.6-4.4-7.4-11.1-7.4M57 1.1c0 .2.1.3.3.3.7 0 1.4.6 1.4 1.3V14h2.2c1.6-.1 2.8-1.4 2.7-3V.8h-6.3c-.2 0-.3.1-.3.3M44.9 11.3c-2.4.1-4.4-1.8-4.5-4.1.2-2.5 2.4-4.3 4.9-4.1 2.2.2 3.9 1.9 4.1 4.1-.1 2.3-2.1 4.2-4.5 4.1m0-11.1c-5.7 0-9.1 3.1-9.1 6.9s3.4 6.9 9.1 6.9S54 11 54 7.2s-3.4-7-9.1-7M64 25.9H46.6v-2.2h14.3c1.6-.1 2.8-1.4 2.7-3v-5.1H40.9c-.5 0-.6.3-.4.7l1.4 2.3h17v2.2H40.5c-.2 0-.3.1-.3.3 0 .2.1.3.3.3.8 0 1.4.6 1.4 1.4V26c0 1.7 1.3 3 2.9 3.1H64v-3.2z"/> </g> </svg> </h1> </a> </div> <nav class="nav_wrap main_menu_nav"> <ul class="nav"> <li class="nav_item"><a href="https://www.mk.co.kr/" class="nav_link"><span>뉴스</span></a></li>  <li class="nav_item"><a href="https://www.mk.co.kr/weekly/" class="nav_link"><span>MK위클리연재</span></a></li> <li class="nav_item"><a href="https://www.mk.co.kr/star/" class="nav_link"><span>스타투데이</span></a></li> <li class="nav_item"><a href="https://stock.mk.co.kr/" class="nav_link"><span>마켓</span></a></li> <li class="nav_item"><a href="https://www.mk.co.kr/estate/" class="nav_link"><span>부동산</span></a></li> <li class="nav_item"><a href="https://edu.mk.co.kr/" class="nav_link"><span>교육</span></a></li> </ul> </nav> <nav class="nav_wrap setting_menu_nav"> <ul class="nav"> <li class="nav_item"> <a href="javascript:;" class="nav_link btn_search" onclick="totalSearchSwitch(this)"> <i class="ic ic_search"></i> <span class="is_blind">통합검색</span> </a> </li>              <li id="areaLogin1" class="nav_item" style="display: none;"> <a href="javascript:mkLogout();" class="nav_link"> <span>로그아웃</span> </a> </li> <li id="areaLogin2" class="nav_item" style="display: none;"> <a href="javascript:mkMyInfo();" class="nav_link"> <span>마이페이지</span> </a> </li>  <li class="nav_item dropdown type_down"> <button type="button" aria-controls="langs_dropdown" aria-haspopup="listbox" aria-expanded="false" class="nav_link dropdown_toggle"> <span>Language</span> <i class="arw arw_s bottom"></i> </button> <div id="langs_dropdown" class="dropdown_menu"> <ul role="listbox"> <li class="dropdown_item active" role="option"> <button type="button" onclick="javascript:location.href='//www.mk.co.kr/'">한국</button> </li> <li class="dropdown_item" role="option"> <button type="button" onclick="javascript:window.open('https://pulse.mk.co.kr/')">영어</button> </li> <li class="dropdown_item" role="option"> <button type="button" onclick="javascript:window.open('https://www.mk.co.kr/china/')">中國語</button> </li>  </ul> </div> </li> </ul> </nav> </div> </section> <section class="lnb"> <div class="set_inner clearFix"> <nav class="dep2_nav nav_wrap"> <ul class="nav"> <li class="nav_item"> <button class="nav_link open_full_menu_btn" onclick="totalMenuSwitch(this)"> <i class="ic ic_aside"></i> <span class="is_blind">전체메뉴</span> </button> </li> <li class="nav_item"><a href="/" class="nav_link"><span>마켓홈</span></a></li> <li class="nav_item"><a href="/domestic" class="nav_link"><span>국내증시</span></a></li> <li class="nav_item"><a href="/world" class="nav_link"><span>해외증시</span></a></li> <li class="nav_item"><a href="/marketindex/exchange" class="nav_link"><span>시장지표</span></a></li> <li class="nav_item"><a href="/news" class="nav_link"><span>뉴스</span></a></li> <li class="nav_item"><a href="/invest" class="nav_link"><span>투자정보</span></a></li> <li class="nav_item"><a href="/cryptocurrency" class="nav_link"><span>암호화폐</span></a></li> </ul> </nav> <div class="header_r_search"> <form action="/search/list" id="search_form" name="search_form" class="search_input_wrap search_form" autocomplete="on" enctype="application/x-www-form-urlencoded"> <div class="input_area search"> <div class="input_box">           <input type="search" title="종목검색" id="search_string" name="search_string" placeholder="종목명 또는 종목코드를 입력하세요."> <button type="button" class="btn btn_ic remove_val"> <i class="ic ic_close_l"></i> <span class="is_blind">검색어 지우기</span> </button> <button class="btn btn_ic search_btn"> <i class="ic ic_search_l"></i> <span class="is_blind" onsubmit="checkSearch();return false;">검색</span> </button> </div> </div> </form> <script> $("[name=search_form] input").keydown(function(e){ if(e.keyCode == 13){ var search_string = $("#gnb_search_string").val(); if (search_string == ""){ alert("검색어를 입력해 주세요."); return false; }else{ $("#search_form").submit(); } } }); </script> </div> </div> </section> <aside class="anb"> <div class="set_inner"> <nav class="anb_nav anb_menu_wrap"> <div class="nav_col_group"> <h3 class="nav_ttl"><a href="/">마켓홈</a></h3> </div> <div class="nav_col_group"> <h3 class="nav_ttl"><a href="/domestic">국내증시</a></h3> <ul class="nav menu_list dep2_menu_list"> <li class="nav_item menu_node"> <a href="/domestic/index/kospi" class="nav_link">지수/업종</a> </li> <li class="nav_item menu_node"> <a href="/domestic/ranking" class="nav_link">종목랭킹</a> </li> <li class="nav_item menu_node"> <a href="/domestic/new_quoted_company" class="nav_link">신규등록종목</a> </li> <li class="nav_item menu_node"> <a href="/domestic/popular" class="nav_link">인기검색종목</a> </li> <li class="nav_item menu_node"> <a href="/domestic/dls" class="nav_link">ETF-ETN</a> </li> <li class="nav_item menu_node"> <a href="/domestic/futures" class="nav_link">지수선물</a> </li> <li class="nav_item menu_node"> <a href="/domestic/all_stocks" class="nav_link">전종목시세</a> </li> </ul> </div> <div class="nav_col_group"> <h3 class="nav_ttl"><a href="/world">해외증시</a></h3> </div> <div class="nav_col_group"> <h3 class="nav_ttl"><a href="/marketindex/exchange">시장지표</a></h3> <ul class="nav menu_list dep2_menu_list"> <li class="nav_item menu_node"> <a href="/marketindex/exchange" class="nav_link">환율</a> </li> <li class="nav_item menu_node"> <a href="/marketindex/gold" class="nav_link">상품</a> </li> <li class="nav_item menu_node"> <a href="/marketindex/material" class="nav_link">금리/채권</a> </li> </ul> </div> <div class="nav_col_group"> <h3 class="nav_ttl"><a href="/news">뉴스</a></h3> <ul class="nav menu_list dep2_menu_list"> <li class="nav_item menu_node"> <a href="/news/all" class="nav_link">전체뉴스</a> </li> <li class="nav_item menu_node"> <a href="/news/marketCondition" class="nav_link">증권정책·시황</a> </li> <li class="nav_item menu_node"> <a href="/news/company" class="nav_link">종목분석·기업정보</a> </li> <li class="nav_item menu_node"> <a href="/news/world" class="nav_link">해외증시</a> </li> <li class="nav_item menu_node"> <a href="/news/bond" class="nav_link">채권·펀드·선물·옵션</a> </li>    <li class="nav_item menu_node"> <a href="/news/disclosure" class="nav_link">공시</a> </li> <li class="nav_item menu_node"> <a href="/news/inet/" class="nav_link">아이넷</a> </li> </ul> </div> <div class="nav_col_group"> <h3 class="nav_ttl"><a href="/invest">투자정보</a></h3> <ul class="nav menu_list dep2_menu_list"> <li class="nav_item menu_node"> <a href="/invest" class="nav_link">전체보기</a> </li> <li class="nav_item menu_node"> <a href="/invest/industry_report" class="nav_link">분석리포트</a> </li> <li class="nav_item menu_node"> <a href="/invest/company_report" class="nav_link">종목리포트</a> </li> <li class="nav_item menu_node"> <a href="/invest/issue_report" class="nav_link">이슈분석</a> </li> <li class="nav_item menu_node"> <a href="/invest/new_quoted_company" class="nav_link">신규상장종목</a> </li> </ul> </div> <div class="nav_col_group"> <h3 class="nav_ttl"><a href="/cryptocurrency">암호화폐</a></h3> </div> </nav> <button type="button" class="btn anb_close"> <i class="ic ic_close_l"></i> <span class="is_blind">전체메뉴 닫기</span> </button> </div> </aside> <section class="snb"> <div class="set_inner"> <nav class="snb_nav"> <ul class="nav"> <li class="nav_item"><a href="/domestic/index/kospi" class="nav_link"><span>지수/업종</span></a></li> <li class="nav_item"><a href="/domestic/ranking" class="nav_link"><span>종목랭킹</span></a></li> <li class="nav_item"><a href="/domestic/new_quoted_company" class="nav_link"><span>신규등록종목</span></a></li> <li class="nav_item"><a href="/domestic/popular" class="nav_link"><span>인기검색종목</span></a></li> <li class="nav_item"><a href="/domestic/dls" class="nav_link"><span>ETF-ETN</span></a></li> <li class="nav_item"><a href="/domestic/futures" class="nav_link"><span>지수선물</span></a></li> <li class="nav_item"><a href="/domestic/all_stocks" class="nav_link"><span>전종목시세</span></a></li> </ul> </nav> </div> </section> <script> $(document).ready(function(){ $("#mk_search").on("keyup",function(key){ if(key.keyCode==13) { goMKSearch(); } }); Cookie = { setCookie: function( cname, cvalue, exdays ) { var d = new Date(); d.setTime(d.getTime() + (exdays*24*60*60*1000)); var expires = "expires="+d.toUTCString(); document.cookie = cname + "=" + cvalue + ";secure" + "; " + expires; }, getCookie: function( cname ) { var name = cname + "="; var ca = document.cookie.split(';'); for(var i = 0; i < ca.length; i++) { var c = ca[i]; while (c.charAt(0) == ' ') { c = c.substring(1); } if (c.indexOf(name) == 0) { return c.substring(name.length, c.length); } } return ""; }, delCookie: function( cname ) { Cookie.setCookie( cname ); }, } cookie_result = Cookie.getCookie('search_keyword'); cookie_result = cookie_result.split("|"); for(i=0 ; i < cookie_result.length ; i++){ if (cookie_result[i] != '' && cookie_result[i] != 'undefined' ){ var html = ''; html += '<li class="keyword_node col col_6"><div class="keyword_item">'; html += ' <a href="#" class="keyword">' + cookie_result[i] + '</a>'; html += ' <button class="btn btn_ic remove_keyword">'; html += ' <i class="ic ic_close_m"></i>'; html += ' <span class="is_blind">키워드 지우기</span>'; html += ' </button>'; html += ' </div>'; html += '</li>'; $('#keyword_wrap_body').append(html); } if (i > 10){ break; } } $(document).on('click', '.keyword_node button',function(e) { var text = $(this).prev('a').html(); cookie_result = Cookie.getCookie('search_keyword'); cookie_result = cookie_result.replace(text, ""); Cookie.setCookie( 'search_keyword', cookie_result ); $(this).parents('.keyword_node').html('') }); }); function allDelKeyword(){ Cookie.setCookie('') $('#keyword_wrap_body').html(''); } function goMKSearch(){ var text = $("#mk_search").val(); if (text != ''){ result = Cookie.getCookie('search_keyword'); result = result + "|" + text Cookie.setCookie('search_keyword',result); location.href = "https://www.mk.co.kr/search?word=" + text; } } </script> <aside class="search_sec"> <div class="search_wrap"> <div class="set_inner"> <div class="search_field_group"> <div class="search_inner"> <form action="" class="search_input_wrap search_form" onSubmit="return false;" > <div class="input_area search"> <div class="input_box"> <input type="search" id="mk_search" title="통합검색" placeholder="검색어를 입력해주세요."> <button type="button" class="btn btn_ic remove_val" > <i class="ic ic_close_l"></i> <span class="is_blind">검색어 지우기</span> </button> <button class="btn btn_ic search_btn" onclick="goMKSearch()"> <i class="ic ic_search_l"></i> <span class="is_blind">검색</span> </button> </div> </div> </form> <div class="keyword_wrap latest_keyword_wrap"> <div class="keyword_wrap_head"> <h3 class="ttl">최근 검색어</h3> <button class="btn btn_txt all_remove" onclick="allDelKeyword()">전체 삭제</button> </div> <div class="keyword_wrap_body" id="keyword_wrap_body">                                       </div>  </div> </div> </div> <button class="btn btn_ic close_search"> <i class="ic ic_close_xl"></i> <span class="is_blind">통합검색 닫기</span> </button> </div> </div> </aside>  <div class="summary_news_sec"> <div class="summary_swiper_wrap"> <div class="summary_news_list_wrap swiper-container"> <div class="summary_news_list swiper-wrapper"> </div> </div> </div> </div>  </header> <div class="dim"></div>   <main id="container"> <script src="/js/jBox.all.min.js"></script> <link rel="stylesheet" href="/css/jBox.all.min.css"> <script> var stock_code = 'KR7028300002'; var Stock = { init : function(){ $.ajax({ url : "/api/price/home/"+ stock_code, type : "GET", dataType : "JSON", success : function (result) { var day = new Date(result.INSERT_DATE); $("#stock_price").text(comma(result.CONTRACT_PRICE)); $("#stock_before_price").text(comma(result.PREVIOUS_CLOSING_PRICE)); $("#stock_high_price").text(comma(result.HIGH_PRICE)); $("#stock_low_price").text(comma(result.LOW_PRICE)); $("#trading_valume").text(comma(result.CUMULATIVE_TRADING_VOLUME)); $("#transaction_acmount").text(comma(result.CUMULATIVE_TRANSACTION_AMOUNT_PER)); $("#stock_previous_price").text(comma(result.PREVIOUS_DAY_PRICE)); $("#stock_day").text(numberPad(day.getMonth()+1 ,2)+ '.' + numberPad(day.getDate(),2) + ' ' + numberPad(day.getHours(),2) + ":" + numberPad(day.getMinutes(),2)); $("#stock_rate").text(comma(result.RATE) + '%'); if (result.DAY_CLASSIFICATION_CODE == "1" || result.DAY_CLASSIFICATION_CODE == "2"){ $("#stock_price").removeClass("down").addClass("up"); $("#stock_previous_price").removeClass("down").addClass("up"); $("#stock_previous_price").removeClass("is_minus").addClass("is_plus"); $("#stock_rate").removeClass("down").addClass("up"); $("#stock_rate").removeClass("is_minus").addClass("is_plus"); }else if (result.DAY_CLASSIFICATION_CODE == "4" || result.DAY_CLASSIFICATION_CODE == "5"){ $("#stock_price").removeClass("up").addClass("down"); $("#stock_previous_price").removeClass("up").addClass("down"); $("#stock_previous_price").removeClass("is_plus").addClass("is_minus"); $("#stock_rate").removeClass("up").addClass("down"); $("#stock_rate").removeClass("is_plus").addClass("is_minus"); }else{ $("#stock_price").removeClass("up").removeClass("down"); $("#stock_previous_price").removeClass("up").removeClass("down"); $("#stock_previous_price").removeClass("is_plus").removeClass("is_minus"); $("#stock_rate").removeClass("up").removeClass("down"); $("#stock_rate").removeClass("is_plus").removeClass("is_minus"); } } }); }, selling : function(){ $.ajax({ url : "/api/price/selling/"+ stock_code, type : "GET", dataType : "JSON", success : function (result) { var day = new Date(result.INSERT_DATE); $("#sell_10_balance").text(comma(parseInt(result.SELL_10TH_PRICE_BALANCE))); $("#sell_9_balance").text(comma(parseInt(result.SELL_9TH_PRICE_BALANCE))); $("#sell_8_balance").text(comma(parseInt(result.SELL_8TH_PRICE_REMAINING))); $("#sell_7_balance").text(comma(parseInt(result.SELL_7TH_PRICE_BALANCE))); $("#sell_6_balance").text(comma(parseInt(result.SELL_6TH_PRICE_REMAINING))); $("#sell_5_balance").text(comma(parseInt(result.SELL_5TH_PRICE_REMAINING))); $("#sell_4_balance").text(comma(parseInt(result.SELL_4TH_PRICE_BALANCE))); $("#sell_3_balance").text(comma(parseInt(result.SELL_3RD_PRICE_BALANCE))); $("#sell_2_balance").text(comma(parseInt(result.SELL_2ND_BALANCE))); $("#sell_1_balance").text(comma(parseInt(result.SELL_1ST_BALANCE))); $("#sell_10_price").text(comma(parseInt(result.SELL_10TH_PRICE))); $("#sell_9_price").text(comma(parseInt(result.SELL_9TH_PRICE))); $("#sell_8_price").text(comma(parseInt(result.SELL_8TH_PRICE))); $("#sell_7_price").text(comma(parseInt(result.SELL_7TH_PRICE))); $("#sell_6_price").text(comma(parseInt(result.SELL_6TH_PRICE))); $("#sell_5_price").text(comma(parseInt(result.SELL_5TH_PRICE))); $("#sell_4_price").text(comma(parseInt(result.SELL_4TH_PRICE))); $("#sell_3_price").text(comma(parseInt(result.SELL_3RD_PRICE))); $("#sell_2_price").text(comma(parseInt(result.SELL_2ND_PRICE))); $("#sell_1_price").text(comma(parseInt(result.SELL_1ST_PRICE))); $("#buy_10_balance").text(comma(parseInt(result.BUY_10TH_PRICE_REMAINING))); $("#buy_9_balance").text(comma(parseInt(result.BUY_9TH_PRICE_BALANCE))); $("#buy_8_balance").text(comma(parseInt(result.BUY_8TH_PRICE_REMAINING))); $("#buy_7_balance").text(comma(parseInt(result.BUY_7TH_PRICE_REMAINING))); $("#buy_6_balance").text(comma(parseInt(result.BUY_6TH_PRICE_REMAINING))); $("#buy_5_balance").text(comma(parseInt(result.BUY_5TH_PRICE_REMAINING))); $("#buy_4_balance").text(comma(parseInt(result.BUY_4TH_PRICE_REMAINING))); $("#buy_3_balance").text(comma(parseInt(result.BUY_3RD_PRICE_BALANCE))); $("#buy_2_balance").text(comma(parseInt(result.BUY_2ND_BALANCE))); $("#buy_1_balance").text(comma(parseInt(result.BUY_1ST_BALANCE))); $("#buy_10_price").text(comma(parseInt(result.BUY_10TH_PRICE))); $("#buy_9_price").text(comma(parseInt(result.BUY_9TH_PRICE))); $("#buy_8_price").text(comma(parseInt(result.BUY_8TH_PRICE))); $("#buy_7_price").text(comma(parseInt(result.BUY_7TH_PRICE))); $("#buy_6_price").text(comma(parseInt(result.BUY_6TH_PRICE))); $("#buy_5_price").text(comma(parseInt(result.BUY_5TH_PRICE))); $("#buy_4_price").text(comma(parseInt(result.BUY_4TH_PRICE))); $("#buy_3_price").text(comma(parseInt(result.BUY_3RD_PRICE))); $("#buy_2_price").text(comma(parseInt(result.BUY_2ND_PRICE))); $("#buy_1_price").text(comma(parseInt(result.BUY_1ST_PRICE))); $("#amount_disclosure_stage").text(comma(parseInt(result.AMOUNT_DISCLOSURE_STAGE))); $("#amount_bid_disclosure_stage").text(comma(parseInt(result.AMOUNT_BID_DISCLOSURE_STAGE))); $("#diff_amount_bid_disclosure_stage").text(comma(parseInt(result.AMOUNT_BID_DISCLOSURE_STAGE) - parseInt(result.AMOUNT_DISCLOSURE_STAGE))); } }); } }; function comma(num) { var regexp = /\B(?=(\d{3})+(?!\d))/g; return num.toString().replace(regexp, ','); } function numberPad(n, width) { n = n + ''; return n.length >= width ? n : new Array(width - n.length + 1).join('0') + n; } // setInterval(() => { // Stock.init(); // Stock.selling(); // }, 10000); </script> <style> .diamond{ position: relative; padding-right: 36px; padding-left: 10px; font-weight: 400; color: #228be6 } .diamond_on{ position: relative; padding-left: 35px; } .diamond_wrap {position: absolute; top: -10%; left: 0;} .diamond_info {position: absolute; top: 50%; right: 0; transform: translateY(-50%);} </style>  <main id="container"> <section class="contents stock_price">  <div class="ad_box"> <div style='max-width: 1200px; text-align: center; padding: 20px 0; margin: 0 auto;'> <div id='TC_billboard'> <script> googletag.cmd.push(function() { googletag.display('TC_billboard'); }); </script> </div> </div> </div>  <div class="mk_body_stock_group"> <div class="set_inner"> <div class="grid grid_custom type_1"> <div class="col main_col"> <section class="stock_sec"> <header class="sec_head type_underline"> <h2 class="sec_ttl " id="stock_name"> HLB </h2> <span class="code_num" id="stock_short_code">(028300)</span> <span class="sp">   I   </span> <span class="code_info" id="stock_type"> 코스닥 </span> <span class="code_cate" id="industry_name">제조</span>  <a class="inf_s pt-5" id="stock_day">11.25 15:33</a> </header> <section class="stock_sec"> <div class="sec_body"> <div class="stock_wrap"> <table class="table-stock code line mb-20"> <colgroup> <col style="width:21%"> <col style="width:7%"> <col style=""> <col style="width:7%"> <col style=""> <col style="width:7%"> <col style=""> <col style="width:8%"> <col style=""> </colgroup> <tbody> <tr> <td> <span id="stock_price" class="price_big up" >77,800</span> </td> <td> <span class="basic_name">전일</span> </td> <td> <span class="price" id="stock_before_price">75,400</span> </td> <td> <span class="basic_name">고가</span> </td> <td> <span class="price up" id="stock_high_price">79,700</span> </td> <td> <span class="basic_name">상한가</span> </td> <td> <span class="price up" id="stock_high_limit">98,000</span> </td> <td> <span class="basic_name">거래량<br>(주)</span> </td> <td> <span class="vol" id="trading_valume">1,735,042</span> </td> </tr> <tr> <td> <span class="few icon up is_plus" id="stock_previous_price">2,400</span> <span class="fl up is_plus" id="stock_rate">3.18%</span> </td> <td> <span class="basic_name">시가</span> </td> <td> <span class="price" id="stock_start_price">75,400</span> </td> <td> <span class="basic_name">저가</span> </td> <td> <span class="price down" id="stock_low_price">74,200</span> </td> <td> <span class="basic_name">하한가</span> </td> <td> <span class="price down" id="stock_low_limit">52,800</span> </td> <td> <span class="basic_name">거래대금<br>(백만)</span> </td> <td> <span class="vol" id="transaction_acmount">134,644</span> </td> </tr> </tbody> </table> <div class="stock_sec"> <div class="sec_body"> <div class="tab_wrap tab_ui"> <div class="has_scroll_x type_hidden"> <ul class="nav tab_nav tab_list" role="tablist"> <li class="nav_item tab_node"> <a href="/price/home/KR7028300002" id="home" class="nav_link tab_item" tabindex="-1">호가 및 체결가</a> </li> <li class="nav_item tab_node"> <a href="/price/chart/KR7028300002" id="chart" class="nav_link tab_item" tabindex="-1">차트</a> </li> <li class="nav_item tab_node"> <a href="/price/foreigner/KR7028300002" id="foreigner" class="nav_link tab_item" tabindex="-1">외국인지분율</a> </li> <li class="nav_item tab_node"> <a href="/price/dealer/KR7028300002" id="dealer" class="nav_link tab_item" tabindex="-1">거래원동향</a> </li> <li class="nav_item tab_node"> <a href="/price/egongsi/KR7028300002" id="egongsi" class="nav_link tab_item" tabindex="-1">전자공시</a> </li> <li class="nav_item tab_node"> <a href="/price/news/KR7028300002" id="news" class="nav_link tab_item" tabindex="-1">뉴스</a> </li> <li class="nav_item tab_node"> <a href="/price/report/KR7028300002" id="report" class="nav_link tab_item" tabindex="-1">증권사리포트</a> </li> </ul> </div> <nav class="tab_btn_group"> <button class="btn btn_ic prev" data-dir="prev"><i class="arw arw_s left"></i></button> <button class="btn btn_ic next" data-dir="next"><i class="arw arw_s right"></i></button> </nav> </div> <div class="stock_wrap mt-30"> <script>setTabUi(0)</script> <link rel="stylesheet" type="text/css" integrity="sha384-Li9vy3DqF8tnTXuiaAJuML3ky+er10rcgNR/VqsVpcw+ThHmYcwiB1pbOxEbzJr7" href="https://code.highcharts.com/css/stocktools/gui.css"> <link rel="stylesheet" type="text/css" integrity="sha384-Li9vy3DqF8tnTXuiaAJuML3ky+er10rcgNR/VqsVpcw+ThHmYcwiB1pbOxEbzJr7" href="https://code.highcharts.com/css/annotations/popup.css"> <script src="https://code.highcharts.com/stock/highstock.js"></script> <script> $( document ).ready(function() { var stock_code = 'KR7028300002'; var data1 = [["09:00",76000],["09:05",75000],["09:10",75300],["09:15",75200],["09:20",76000],["09:25",76000],["09:30",75700],["09:35",75800],["09:40",75800],["09:45",75800],["09:50",76300],["09:55",76100],["10:00",76200],["10:05",76600],["10:10",77300],["10:15",77000],["10:20",77300],["10:25",77400],["10:30",77400],["10:35",77300],["10:40",77200],["10:45",77000],["10:50",77100],["10:55",77100],["11:00",77000],["11:05",76900],["11:10",77000],["11:15",77100],["11:20",77100],["11:25",77100],["11:30",77100],["11:35",77100],["11:40",77100],["11:45",77000],["11:50",77100],["11:55",77100],["12:00",77100],["12:05",77000],["12:10",77100],["12:15",77200],["12:20",77700],["12:25",77800],["12:30",77800],["12:35",78000],["12:40",78300],["12:45",78200],["12:50",78000],["12:55",78300],["13:00",78300],["13:05",78900],["13:10",78900],["13:15",79100],["13:20",79100],["13:25",79000],["13:30",79000],["13:35",79000],["13:40",79000],["13:45",79000],["13:50",79400],["13:55",79400],["14:00",79000],["14:05",79000],["14:10",79000],["14:15",79400],["14:20",79400],["14:25",79500],["14:30",79700],["14:35",79600],["14:40",79200],["14:45",79500],["14:50",79300],["14:55",79400],["15:00",79400],["15:05",79100],["15:10",79200],["15:15",79100],["15:30",77800]]; var data2 = [["2024-10-29",67200],["2024-10-30",65700],["2024-10-31",66000],["2024-11-01",63800],["2024-11-04",66900],["2024-11-05",64600],["2024-11-06",63300],["2024-11-07",61400],["2024-11-08",61000],["2024-11-11",60300],["2024-11-12",60000],["2024-11-13",60200],["2024-11-14",61500],["2024-11-15",62300],["2024-11-18",78100],["2024-11-19",70300],["2024-11-20",71600],["2024-11-21",73300],["2024-11-22",75400],["2024-11-25",77800]]; var data3 = [["2024-09-26",88400],["2024-09-27",86000],["2024-09-30",85700],["2024-10-02",84600],["2024-10-04",85800],["2024-10-07",85000],["2024-10-08",82000],["2024-10-10",81600],["2024-10-11",72600],["2024-10-14",68000],["2024-10-15",71900],["2024-10-16",71000],["2024-10-17",69700],["2024-10-18",69700],["2024-10-21",70900],["2024-10-22",69300],["2024-10-23",68100],["2024-10-24",65500],["2024-10-25",65300],["2024-10-28",68200],["2024-10-29",67200],["2024-10-30",65700],["2024-10-31",66000],["2024-11-01",63800],["2024-11-04",66900],["2024-11-05",64600],["2024-11-06",63300],["2024-11-07",61400],["2024-11-08",61000],["2024-11-11",60300],["2024-11-12",60000],["2024-11-13",60200],["2024-11-14",61500],["2024-11-15",62300],["2024-11-18",78100],["2024-11-19",70300],["2024-11-20",71600],["2024-11-21",73300],["2024-11-22",75400],["2024-11-25",77800]]; var data4 = [["2023-05-30",37250],["2023-05-31",37000],["2023-06-01",37850],["2023-06-02",38050],["2023-06-05",38550],["2023-06-07",36950],["2023-06-08",36950],["2023-06-09",36350],["2023-06-12",35200],["2023-06-13",34700],["2023-06-14",33850],["2023-06-15",33550],["2023-06-16",33850],["2023-06-19",32800],["2023-06-20",32100],["2023-06-21",31650],["2023-06-22",31300],["2023-06-23",31100],["2023-06-26",31850],["2023-06-27",31500],["2023-06-28",31750],["2023-06-29",31500],["2023-06-30",32500],["2023-07-03",32450],["2023-07-04",32150],["2023-07-05",32200],["2023-07-06",30850],["2023-07-07",30750],["2023-07-10",30100],["2023-07-11",31150],["2023-07-12",31200],["2023-07-13",31550],["2023-07-14",31250],["2023-07-17",32100],["2023-07-18",30550],["2023-07-19",31000],["2023-07-20",34050],["2023-07-21",33500],["2023-07-24",32300],["2023-07-25",31850],["2023-07-26",31000],["2023-07-27",32350],["2023-07-28",31950],["2023-07-31",32850],["2023-08-01",33550],["2023-08-02",30850],["2023-08-03",31800],["2023-08-04",30900],["2023-08-07",30650],["2023-08-08",30100],["2023-08-09",30900],["2023-08-10",31200],["2023-08-11",31000],["2023-08-14",30600],["2023-08-16",30700],["2023-08-17",30250],["2023-08-18",29900],["2023-08-21",30400],["2023-08-22",29150],["2023-08-23",28050],["2023-08-24",28800],["2023-08-25",28850],["2023-08-28",29000],["2023-08-29",29650],["2023-08-30",29700],["2023-08-31",28850],["2023-09-01",28400],["2023-09-04",28800],["2023-09-05",28300],["2023-09-06",28700],["2023-09-07",28150],["2023-09-08",28500],["2023-09-11",29600],["2023-09-12",31850],["2023-09-13",30800],["2023-09-14",31950],["2023-09-15",31950],["2023-09-18",32100],["2023-09-19",31750],["2023-09-20",30950],["2023-09-21",30000],["2023-09-22",30150],["2023-09-25",29400],["2023-09-26",29000],["2023-09-27",30000],["2023-10-04",30150],["2023-10-05",30250],["2023-10-06",30600],["2023-10-10",30050],["2023-10-11",30350],["2023-10-12",30500],["2023-10-13",30700],["2023-10-16",31050],["2023-10-17",30750],["2023-10-18",29550],["2023-10-19",28350],["2023-10-20",28550],["2023-10-23",28600],["2023-10-24",29600],["2023-10-25",28950],["2023-10-26",28900],["2023-10-27",29250],["2023-10-30",29100],["2023-10-31",28950],["2023-11-01",29100],["2023-11-02",29650],["2023-11-03",29200],["2023-11-06",33400],["2023-11-07",32800],["2023-11-08",32000],["2023-11-09",30650],["2023-11-10",30400],["2023-11-13",29650],["2023-11-14",30200],["2023-11-15",30500],["2023-11-16",31000],["2023-11-17",30800],["2023-11-20",31100],["2023-11-21",31250],["2023-11-22",31100],["2023-11-23",31900],["2023-11-24",31950],["2023-11-27",32250],["2023-11-28",32550],["2023-11-29",31950],["2023-11-30",31900],["2023-12-01",31700],["2023-12-04",32800],["2023-12-05",32900],["2023-12-06",32800],["2023-12-07",31750],["2023-12-08",33350],["2023-12-11",34050],["2023-12-12",34850],["2023-12-13",34700],["2023-12-14",40450],["2023-12-15",43550],["2023-12-18",44000],["2023-12-19",49200],["2023-12-20",50300],["2023-12-21",50600],["2023-12-22",49950],["2023-12-26",49500],["2023-12-27",50900],["2023-12-28",50700],["2024-01-02",53200],["2024-01-03",52500],["2024-01-04",46000],["2024-01-05",47650],["2024-01-08",48000],["2024-01-09",48900],["2024-01-10",47750],["2024-01-11",47300],["2024-01-12",46100],["2024-01-15",44100],["2024-01-16",43600],["2024-01-17",43050],["2024-01-18",46200],["2024-01-19",45900],["2024-01-22",47750],["2024-01-23",51100],["2024-01-24",49500],["2024-01-25",54700],["2024-01-26",65200],["2024-01-29",63100],["2024-01-30",69800],["2024-01-31",67800],["2024-02-01",64900],["2024-02-02",70200],["2024-02-05",70900],["2024-02-06",74000],["2024-02-07",75700],["2024-02-08",72800],["2024-02-13",74500],["2024-02-14",70300],["2024-02-15",67600],["2024-02-16",68600],["2024-02-19",78800],["2024-02-20",79400],["2024-02-21",80700],["2024-02-22",78000],["2024-02-23",78700],["2024-02-26",77800],["2024-02-27",75700],["2024-02-28",77300],["2024-02-29",81500],["2024-03-04",82100],["2024-03-05",79700],["2024-03-06",80100],["2024-03-07",79900],["2024-03-08",98000],["2024-03-11",100600],["2024-03-12",100100],["2024-03-13",97000],["2024-03-14",102500],["2024-03-15",102400],["2024-03-18",101000],["2024-03-19",102800],["2024-03-20",103800],["2024-03-21",112700],["2024-03-22",111800],["2024-03-25",118800],["2024-03-26",120800],["2024-03-27",109600],["2024-03-28",109700],["2024-03-29",105200],["2024-04-01",104400],["2024-04-02",100600],["2024-04-03",97000],["2024-04-04",91400],["2024-04-05",86100],["2024-04-08",92900],["2024-04-09",92000],["2024-04-11",90500],["2024-04-12",93000],["2024-04-15",98500],["2024-04-16",95100],["2024-04-17",93200],["2024-04-18",97300],["2024-04-19",100000],["2024-04-22",106300],["2024-04-23",106700],["2024-04-24",108500],["2024-04-25",109600],["2024-04-26",110100],["2024-04-29",109400],["2024-04-30",111200],["2024-05-02",106500],["2024-05-03",102400],["2024-05-07",104100],["2024-05-08",106900],["2024-05-09",105600],["2024-05-10",101000],["2024-05-13",98000],["2024-05-14",94600],["2024-05-16",95800],["2024-05-17",67100],["2024-05-20",47000],["2024-05-21",48500],["2024-05-22",49300],["2024-05-23",48700],["2024-05-24",50700],["2024-05-27",56200],["2024-05-28",64700],["2024-05-29",66100],["2024-05-30",61500],["2024-05-31",61200],["2024-06-03",57300],["2024-06-04",57800],["2024-06-05",59600],["2024-06-07",59600],["2024-06-10",59200],["2024-06-11",58500],["2024-06-12",60600],["2024-06-13",63600],["2024-06-14",62300],["2024-06-17",63200],["2024-06-18",62800],["2024-06-19",63400],["2024-06-20",63500],["2024-06-21",64300],["2024-06-24",66000],["2024-06-25",72800],["2024-06-26",65000],["2024-06-27",63900],["2024-06-28",58500],["2024-07-01",62600],["2024-07-02",59100],["2024-07-03",76800],["2024-07-04",82100],["2024-07-05",93100],["2024-07-08",92200],["2024-07-09",95100],["2024-07-10",93700],["2024-07-11",89700],["2024-07-12",84600],["2024-07-15",85100],["2024-07-16",82500],["2024-07-17",84300],["2024-07-18",83800],["2024-07-19",83400],["2024-07-22",81300],["2024-07-23",83000],["2024-07-24",80600],["2024-07-25",80000],["2024-07-26",79200],["2024-07-29",77200],["2024-07-30",77700],["2024-07-31",80800],["2024-08-01",82800],["2024-08-02",81000],["2024-08-05",77200],["2024-08-06",80300],["2024-08-07",82400],["2024-08-08",79400],["2024-08-09",82000],["2024-08-12",82600],["2024-08-13",84700],["2024-08-14",85500],["2024-08-16",90900],["2024-08-19",90500],["2024-08-20",92300],["2024-08-21",83300],["2024-08-22",82400],["2024-08-23",85800],["2024-08-26",85700],["2024-08-27",83200],["2024-08-28",83400],["2024-08-29",85100],["2024-08-30",89800],["2024-09-02",90200],["2024-09-03",88000],["2024-09-04",86800],["2024-09-05",87500],["2024-09-06",85400],["2024-09-09",90400],["2024-09-10",85700],["2024-09-11",86900],["2024-09-12",88200],["2024-09-13",89200],["2024-09-19",86600],["2024-09-20",89700],["2024-09-23",91200],["2024-09-24",91200],["2024-09-25",88600],["2024-09-26",88400],["2024-09-27",86000],["2024-09-30",85700],["2024-10-02",84600],["2024-10-04",85800],["2024-10-07",85000],["2024-10-08",82000],["2024-10-10",81600],["2024-10-11",72600],["2024-10-14",68000],["2024-10-15",71900],["2024-10-16",71000],["2024-10-17",69700],["2024-10-18",69700],["2024-10-21",70900],["2024-10-22",69300],["2024-10-23",68100],["2024-10-24",65500],["2024-10-25",65300],["2024-10-28",68200],["2024-10-29",67200],["2024-10-30",65700],["2024-10-31",66000],["2024-11-01",63800],["2024-11-04",66900],["2024-11-05",64600],["2024-11-06",63300],["2024-11-07",61400],["2024-11-08",61000],["2024-11-11",60300],["2024-11-12",60000],["2024-11-13",60200],["2024-11-14",61500],["2024-11-15",62300],["2024-11-18",78100],["2024-11-19",70300],["2024-11-20",71600],["2024-11-21",73300],["2024-11-22",75400],["2024-11-25",77800]]; //var data5 = //; console.log(data4); Highcharts.setOptions({ lang: { thousandsSep: ',' } }); option1 = { chart: { height: 260, }, scrollbar: { enabled: false }, yAxis:[ { labels: { format: '{value:,.0f}' }, opposite: false, }], xAxis: { tickInterval: 2, labels: { enabled: true, formatter: function() { return data1[this.value][0];}, }, }, credits: {enabled: false}, navigator: { enabled: false }, rangeSelector: { enabled: false }, series: [{ name: '현재가', data: data1, }], } option2 = { chart: { height: 260, }, scrollbar: { enabled: false }, yAxis:[ { labels: { format: '{value:,.0f}' }, opposite: false, }], xAxis: { tickInterval: 2, labels: { enabled: true, formatter: function() { return data2[this.value][0];}, }, }, credits: {enabled: false}, navigator: { enabled: false }, rangeSelector: { enabled: false }, series: [{ name: '종가', data: data2, }], } option3 = { chart: { height: 260, }, scrollbar: { enabled: false }, yAxis:[ { labels: { format: '{value:,.0f}' }, opposite: false, }], xAxis: { tickInterval: 2, labels: { enabled: true, formatter: function() { return data3[this.value][0];}, }, }, credits: {enabled: false}, navigator: { enabled: false }, rangeSelector: { enabled: false }, series: [{ name: '종가', data: data3, }], } option4 = { chart: { height: 260, }, scrollbar: { enabled: false }, yAxis:[ { labels: { format: '{value:,.0f}' }, opposite: false, }], xAxis: { tickInterval: 2, labels: { enabled: true, formatter: function() { return data4[this.value][0];}, }, }, credits: {enabled: false}, navigator: { enabled: false }, rangeSelector: { enabled: false }, series: [{ name: '종가', data: data4, }], } // option5 = { // chart: { // height: 260, // // }, // scrollbar: { // enabled: false // }, // yAxis:[ { // labels: { // format: '{value:,.0f}' // }, // opposite: false, // }], // xAxis: { // tickInterval: 2, // labels: { // enabled: true, // formatter: function() { return data5[this.value][0];}, // }, // }, // credits: {enabled: false}, // navigator: { // enabled: false // }, // rangeSelector: { // enabled: false // }, // // series: [{ // name: '종가', // data: data5, // }], // } var chart1 = new Highcharts.stockChart('cha_01', option1); var chart2 = new Highcharts.stockChart('cha_02', option2); var chart3 = new Highcharts.stockChart('cha_03', option3); var chart4 = new Highcharts.stockChart('cha_04', option4); // var chart5 = new Highcharts.stockChart('cha_05', option5); // var chart2 = new Highcharts.stockChart('cha_02', option); // chart2.series[0].update({ // data: data2 // }, false); // chart2.redraw(); // chart2 = new Highcharts.stockChart('cha_02', option); // Highcharts.stockChart('cha_02', option); // // Highcharts.stockChart('cha_04', option); // // Highcharts.stockChart('cha_05', option); // document.getElementById('tab2').addEventListener('click', e => { // // chart2 = new Highcharts.stockChart('cha_02', option); // chart2 = new Highcharts.stockChart('cha_02', option); // chart2.series[0].data = data2; // chart2.redraw(); // }); }); </script> <div class="grid column_group mb-40 clear"> <div class="col col_8"> <span class="tabs_wrap left mb-15"> <div class="tabs2"> <li><a href="#cha_01">1일</a></li> <li><a href="#cha_02" id="tab2">1개월</a></li> <li><a href="#cha_03">3개월</a></li> <li><a href="#cha_04">1년</a></li>  </div> </span> <div class="tabcontents">  <div id="cha_01" class="active chat_fl" width="610px" height="260px" style="float: left;"> </div> <div id="cha_02" class="active chat_fl" width="610px" style="float: left;"> </div> <div id="cha_03" class="active chat_fl" width="610px" style="float: left;"> </div> <div id="cha_04" class="active chat_fl" width="610px" style="float: left;"> </div>    </div> </div> <div class="col col_4 mb-10"> <table class="table-stock noline_bottom"> <colgroup> <col style="width:50%"> <col style="width:50%"> </colgroup> <tbody>                 <tr> <td> <span class="basic_name">연중 최고</span> </td> <td> <span class="volume"> 129,000 </span> </td> </tr> <tr> <td> <span class="basic_name">연중 최저</span> </td> <td> <span class="volume"> 31,350 </span> </td> </tr> <tr> <td> <span class="basic_name">자본금(억)</span> </td> <td> <span class="volume">657</span> </td> </tr> <tr> <td> <span class="basic_name">상장주식수(천주)</span> </td> <td> <span class="volume">131,387</span> </td> </tr> <tr> <td> <span class="basic_name">시가총액(백만)</span> </td> <td> <span class="volume">10,221,942</span> </td> </tr> <tr> <td> <span class="basic_name">외국인보유비중</span> </td> <td> <span class="volume"> 22.22 % </span> </td> </tr> <tr> <td> <span class="basic_name">PER/EPS</span> </td> <td> <span class="volume"> 0 / -1,560</span> </td> </tr> </tbody> </table> </div> </div> <div class="grid column_group mb-40">  <div class="col col_6"> <section class="stock_sec"> <div class="sec_body" id="stock_selling"> <table class="table-stock line first"> <colgroup> <col style="width:36%"> <col style="width:32%"> <col style="width:32%"> </colgroup> <thead class="bg"> <tr> <th scope="col">매도잔량</th> <th scope="col">호가</th> <th scope="col">매수잔량</th> </tr> </thead> <tbody> <tr> <td class="skyblue"> <span class="quantity" id="sell_10_balance">1,039</span> </td> <td> <span class="ask" id="sell_10_price">78,800</span> </td> <td> <span class="quantity"></span> </td> </tr> <tr> <td class="skyblue"> <span class="quantity" id="sell_9_balance">306</span> </td> <td> <span class="ask" id="sell_9_price">78,700</span> </td> <td> <span class="quantity"></span> </td> </tr> <tr> <td class="skyblue"> <span class="quantity" id="sell_8_balance">1,288</span> </td> <td> <span class="ask" id="sell_8_price">78,600</span> </td> <td> <span class="quantity"></span> </td> </tr> <tr> <td class="skyblue"> <span class="quantity" id="sell_7_balance">8,297</span> </td> <td> <span class="ask" id="sell_7_price">78,500</span> </td> <td> <span class="quantity"></span> </td> </tr> <tr> <td class="skyblue"> <span class="quantity" id="sell_6_balance">1,306</span> </td> <td> <span class="ask" id="sell_6_price">78,400</span> </td> <td> <span class="quantity"></span> </td> </tr> <tr> <td class="skyblue"> <span class="quantity" id="sell_5_balance">90</span> </td> <td> <span class="ask" id="sell_5_price">78,300</span> </td> <td> <span class="quantity"></span> </td> </tr> <tr> <td class="skyblue"> <span class="quantity" id="sell_4_balance">58</span> </td> <td> <span class="ask" id="sell_4_price">78,200</span> </td> <td> <span class="quantity"></span> </td> </tr> <tr> <td class="skyblue"> <span class="quantity" id="sell_3_balance">1</span> </td> <td> <span class="ask" id="sell_3_price">78,100</span> </td> <td> <span class="quantity"></span> </td> </tr> <tr> <td class="skyblue"> <span class="quantity" id="sell_2_balance">1,857</span> </td> <td> <span class="ask" id="sell_2_price">78,000</span> </td> <td> <span class="quantity"></span> </td> </tr> <tr> <td class="skyblue"> <span class="quantity" id="sell_1_balance">149,257</span> </td> <td> <span class="ask" id="sell_1_price">77,800</span> </td> <td> <span class="quantity"></span> </td> </tr> <tr> <td> <span class="quantity"></span> </td> <td> <span class="ask" id="buy_1_price">77,700</span> </td> <td class="pink"> <span class="quantity" id="buy_1_balance">770</span> </td> </tr> <tr> <td> <span class="quantity"></span> </td> <td> <span class="ask" id="buy_2_price">77,600</span> </td> <td class="pink"> <span class="quantity" id="buy_2_balance">738</span> </td> </tr> <tr> <td> <span class="quantity"></span> </td> <td> <span class="ask" id="buy_3_price">77,500</span> </td> <td class="pink"> <span class="quantity" id="buy_3_balance">2,287</span> </td> </tr> <tr> <td> <span class="quantity"></span> </td> <td> <span class="ask" id="buy_4_price">77,400</span> </td> <td class="pink"> <span class="quantity" id="buy_4_balance">2,552</span> </td> </tr> <tr> <td> <span class="quantity"></span> </td> <td> <span class="ask" id="buy_5_price">77,300</span> </td> <td class="pink"> <span class="quantity" id="buy_5_balance">434</span> </td> </tr> <tr> <td> <span class="quantity"></span> </td> <td> <span class="ask" id="buy_6_price">77,200</span> </td> <td class="pink"> <span class="quantity" id="buy_6_balance">3,195</span> </td> </tr> <tr> <td> <span class="quantity"></span> </td> <td> <span class="ask" id="buy_7_price">77,100</span> </td> <td class="pink"> <span class="quantity" id="buy_7_balance">6,946</span> </td> </tr> <tr> <td> <span class="quantity"></span> </td> <td> <span class="ask" id="buy_8_price">77,000</span> </td> <td class="pink"> <span class="quantity" id="buy_8_balance">9,936</span> </td> </tr> <tr> <td> <span class="quantity"></span> </td> <td> <span class="ask" id="buy_9_price">76,900</span> </td> <td class="pink"> <span class="quantity" id="buy_9_balance">8,470</span> </td> </tr> <tr> <td> <span class="quantity"></span> </td> <td> <span class="ask" id="buy_10_price">76,800</span> </td> <td class="pink"> <span class="quantity" id="buy_10_balance">505</span> </td> </tr> <tr> <td class="bg c"> <span>총매도잔량</span> </td> <td class="bg c"> <span>순매수잔량</span> </td> <td class="bg c"> <span>총매수잔량</span> </td> </tr> <tr> <td> <span id="amount_disclosure_stage">163,499</span> </td> <td> <span id="diff_amount_bid_disclosure_stage"> -127,666 </span> </td> <td> <span id="amount_bid_disclosure_stage">35,833</span> </td> </tr> <tr> <td class="bg c"> <span>시간외잔량</span> </td> <td class="bg c"> <span></span> </td> <td class="bg c"> <span>시간외잔량</span> </td> </tr> <tr> <td> <span>0</span> </td> <td> <span></span> </td> <td> <span>0</span> </td> </tr> </tbody> </table> </div> </section> </div> <div class="col col_6"> <section class="stock_sec"> <div class="sec_body"> <div class="stock_wrap"> <table class="table-stock time line "> <colgroup> <col style="width:17%"> <col style=""> <col style="width:20%"> <col style=""> <col style=""> </colgroup> <thead class="bg"> <tr> <th scope="col">시간</th> <th scope="col">체결가</th> <th scope="col">전일비</th> <th scope="col">체결량</th> <th scope="col">거래량</th> </tr> </thead> <tbody> <tr> <td> <span class="time">15:30:22</span> </td> <td> <span class="contract">77,800</span> </td> <td> <span class="icon is_plus up">2,400</span> </td> <td> <span class="amount">247,468</span> </td> <td> <span class="volume">1,735,042</span> </td> </tr> <tr> <td> <span class="time">15:19:58</span> </td> <td> <span class="contract">78,500</span> </td> <td> <span class="icon is_plus up">3,100</span> </td> <td> <span class="amount">20</span> </td> <td> <span class="volume">1,487,574</span> </td> </tr> <tr> <td> <span class="time">15:19:57</span> </td> <td> <span class="contract">78,300</span> </td> <td> <span class="icon is_plus up">2,900</span> </td> <td> <span class="amount">2</span> </td> <td> <span class="volume">1,487,554</span> </td> </tr> <tr> <td> <span class="time">15:19:57</span> </td> <td> <span class="contract">78,300</span> </td> <td> <span class="icon is_plus up">2,900</span> </td> <td> <span class="amount">73</span> </td> <td> <span class="volume">1,487,552</span> </td> </tr> <tr> <td> <span class="time">15:19:57</span> </td> <td> <span class="contract">78,400</span> </td> <td> <span class="icon is_plus up">3,000</span> </td> <td> <span class="amount">727</span> </td> <td> <span class="volume">1,487,479</span> </td> </tr> <tr> <td> <span class="time">15:19:56</span> </td> <td> <span class="contract">78,500</span> </td> <td> <span class="icon is_plus up">3,100</span> </td> <td> <span class="amount">2</span> </td> <td> <span class="volume">1,486,752</span> </td> </tr> <tr> <td> <span class="time">15:19:56</span> </td> <td> <span class="contract">78,500</span> </td> <td> <span class="icon is_plus up">3,100</span> </td> <td> <span class="amount">130</span> </td> <td> <span class="volume">1,486,750</span> </td> </tr> <tr> <td> <span class="time">15:19:56</span> </td> <td> <span class="contract">78,400</span> </td> <td> <span class="icon is_plus up">3,000</span> </td> <td> <span class="amount">239</span> </td> <td> <span class="volume">1,486,620</span> </td> </tr> <tr> <td> <span class="time">15:19:55</span> </td> <td> <span class="contract">78,300</span> </td> <td> <span class="icon is_plus up">2,900</span> </td> <td> <span class="amount">2</span> </td> <td> <span class="volume">1,486,381</span> </td> </tr> <tr> <td> <span class="time">15:19:55</span> </td> <td> <span class="contract">78,400</span> </td> <td> <span class="icon is_plus up">3,000</span> </td> <td> <span class="amount">85</span> </td> <td> <span class="volume">1,486,379</span> </td> </tr> <tr> <td> <span class="time">15:19:54</span> </td> <td> <span class="contract">78,500</span> </td> <td> <span class="icon is_plus up">3,100</span> </td> <td> <span class="amount">1</span> </td> <td> <span class="volume">1,486,294</span> </td> </tr> <tr> <td> <span class="time">15:19:54</span> </td> <td> <span class="contract">78,400</span> </td> <td> <span class="icon is_plus up">3,000</span> </td> <td> <span class="amount">50</span> </td> <td> <span class="volume">1,486,293</span> </td> </tr> <tr> <td> <span class="time">15:19:54</span> </td> <td> <span class="contract">78,400</span> </td> <td> <span class="icon is_plus up">3,000</span> </td> <td> <span class="amount">10</span> </td> <td> <span class="volume">1,486,243</span> </td> </tr> <tr> <td> <span class="time">15:19:54</span> </td> <td> <span class="contract">78,400</span> </td> <td> <span class="icon is_plus up">3,000</span> </td> <td> <span class="amount">6</span> </td> <td> <span class="volume">1,486,233</span> </td> </tr> <tr> <td> <span class="time">15:19:53</span> </td> <td> <span class="contract">78,400</span> </td> <td> <span class="icon is_plus up">3,000</span> </td> <td> <span class="amount">2</span> </td> <td> <span class="volume">1,486,227</span> </td> </tr> <tr> <td> <span class="time">15:19:53</span> </td> <td> <span class="contract">78,500</span> </td> <td> <span class="icon is_plus up">3,100</span> </td> <td> <span class="amount">25</span> </td> <td> <span class="volume">1,486,225</span> </td> </tr> <tr> <td> <span class="time">15:19:53</span> </td> <td> <span class="contract">78,400</span> </td> <td> <span class="icon is_plus up">3,000</span> </td> <td> <span class="amount">14</span> </td> <td> <span class="volume">1,486,200</span> </td> </tr> <tr> <td> <span class="time">15:19:52</span> </td> <td> <span class="contract">78,500</span> </td> <td> <span class="icon is_plus up">3,100</span> </td> <td> <span class="amount">6</span> </td> <td> <span class="volume">1,486,186</span> </td> </tr> <tr> <td> <span class="time">15:19:52</span> </td> <td> <span class="contract">78,400</span> </td> <td> <span class="icon is_plus up">3,000</span> </td> <td> <span class="amount">16</span> </td> <td> <span class="volume">1,486,180</span> </td> </tr> <tr> <td> <span class="time">15:19:51</span> </td> <td> <span class="contract">78,500</span> </td> <td> <span class="icon is_plus up">3,100</span> </td> <td> <span class="amount">20</span> </td> <td> <span class="volume">1,486,164</span> </td> </tr> <tr> <td> <span class="time">15:19:51</span> </td> <td> <span class="contract">78,500</span> </td> <td> <span class="icon is_plus up">3,100</span> </td> <td> <span class="amount">1</span> </td> <td> <span class="volume">1,486,144</span> </td> </tr> <tr> <td> <span class="time">15:19:51</span> </td> <td> <span class="contract">78,500</span> </td> <td> <span class="icon is_plus up">3,100</span> </td> <td> <span class="amount">23</span> </td> <td> <span class="volume">1,486,143</span> </td> </tr> <tr> <td> <span class="time">15:19:50</span> </td> <td> <span class="contract">78,500</span> </td> <td> <span class="icon is_plus up">3,100</span> </td> <td> <span class="amount">100</span> </td> <td> <span class="volume">1,486,120</span> </td> </tr> <tr> <td> <span class="time">15:19:50</span> </td> <td> <span class="contract">78,600</span> </td> <td> <span class="icon is_plus up">3,200</span> </td> <td> <span class="amount">291</span> </td> <td> <span class="volume">1,486,020</span> </td> </tr> </tbody> </table> </div> </div> </section> </div> </div>  <div> <iframe id="contract_houly" src="/price/hourly?day=2024-11-25&stock_code=KR7028300002" width="100%" scrolling = "no"></iframe> </div> <script type='text/javascript'> $(function() { $('#contract_houly').load(function() { $(this).css("height", $(this).contents().find("body").height() + "px"); }); }); </script> <div> <iframe id="contract_daily" src="/price/daily?day=2024-11-25&stock_code=KR7028300002" width="100%" height="650px" scrolling = "no"></iframe> </div> <script type='text/javascript'> $(function() { $('#contract_daily').load(function() { // $(this).css("height", $(this).contents().find("body").height() + "px"); }); }); </script> </div> </div> </div> </div> </div> </section> </div>  <div class="col sub_col">  <section class="news_sec top_news_sec"> <header class="sec_head type_underline "> <h2 class="sec_ttl">증권 많이 본 뉴스</h2> <button class="btn_tooltip " data-name="open_tooltip"><i class="ic ic_tooltip"><span class="is_blind">툴팁</span></i></button> <div class="layer_tooltip first"><p>매일경제 마켓에서 지난 2시간동안<br> 많이 조회된 뉴스입니다.</p></div> </header> <script> $("button[data-name=open_tooltip]").on("click", function(){ $(this).toggleClass("on").next(".layer_tooltip").toggleClass("on"); return false; }); $(document).mouseup(function (e){ var LayerPopup = $(".layer_tooltip"); if(LayerPopup.has(e.target).length === 0){ $(".layer_tooltip").removeClass("on"); } }); </script> <div class="sec_body"> <div class="top_news_wrap"> <ul class="top_news_list"> <li class="news_node top_news_node"> <a href="/news/view/596977" class="news_item top_news_item"> <em class="num">1</em> <div class="txt_area"> <h3 class="news_ttl">주식대차거래 잔고감소 상위종목(코스닥) </h3> </div> </a> </li> <li class="news_node top_news_node"> <a href="/news/view/596955" class="news_item top_news_item"> <em class="num">2</em> <div class="txt_area"> <h3 class="news_ttl">[코스닥 공시] 비에이치아이</h3> </div> </a> </li> <li class="news_node top_news_node"> <a href="/news/view/596969" class="news_item top_news_item"> <em class="num">3</em> <div class="txt_area"> <h3 class="news_ttl">"트럼프 2기, 동남아에 투자기회"</h3> </div> </a> </li> <li class="news_node top_news_node"> <a href="/news/view/596967" class="news_item top_news_item"> <em class="num">4</em> <div class="txt_area"> <h3 class="news_ttl">코인 불장에 투자자 울리는 무더기 '상폐'</h3> </div> </a> </li> <li class="news_node top_news_node"> <a href="/news/view/596984" class="news_item top_news_item"> <em class="num">5</em> <div class="txt_area"> <h3 class="news_ttl">오영주 중기부 장관 “바이오 벤처 혁신 위해 현장과 소통 강화하겠다”</h3> </div> </a> </li> <li class="news_node top_news_node"> <a href="/news/view/596952" class="news_item top_news_item"> <em class="num">6</em> <div class="txt_area"> <h3 class="news_ttl">KB 머니마켓액티브 펀드 초단기채펀드 순자산 1위</h3> </div> </a> </li> <li class="news_node top_news_node"> <a href="/news/view/596954" class="news_item top_news_item"> <em class="num">7</em> <div class="txt_area"> <h3 class="news_ttl">대신증권, 10호 종투사 도전장</h3> </div> </a> </li> <li class="news_node top_news_node"> <a href="/news/view/596956" class="news_item top_news_item"> <em class="num">8</em> <div class="txt_area"> <h3 class="news_ttl">오늘의 증시 일정 (11월 16일)</h3> </div> </a> </li> <li class="news_node top_news_node"> <a href="/news/view/596965" class="news_item top_news_item"> <em class="num">9</em> <div class="txt_area"> <h3 class="news_ttl">[표] 외국환율고시표</h3> </div> </a> </li> <li class="news_node top_news_node"> <a href="/news/view/596976" class="news_item top_news_item"> <em class="num">10</em> <div class="txt_area"> <h3 class="news_ttl">주식대차거래 잔고증가 상위종목(코스닥) </h3> </div> </a> </li> </ul> </div> </div> </section> <div class="ad_wrap mb-40">  <div style='max-width: 250px; text-align: center; padding: 20px 0; margin: 0 auto;'> <div id='MR_rectangle'> <script> googletag.cmd.push(function() { googletag.display('MR_rectangle'); }); </script> </div> </div> </div>  <section class="stock_sec"> <header class="sec_head type_underline"> <span class="tabs_wrap aside"> <div class="tabs2 aside" data-persist="true"> <li><a href="#side_hot_issue">HOT이슈</a></li> <li><a href="#side_kospi_popular">코스피<br>인기검색</a></li> <li><a href="#side_kosdaq_popular">코스닥<br>인기검색</a></li> </div> </span> </header> <div class="tabcontents">  <div id="side_hot_issue" class="active"> <div class="sec_body"> <div class="best_stock_wrap aside_hot"> <ul class="stock_latest_list"> <li class="stock_node"> <div class="stock_item"> <div class="no">1</div> <a href="/price/home/KR7459100004"> <div class="name">위츠 </div> </a> <div class="price">13,410</div> <div class="fl down">-4.01%</div> </div> </li> <li class="stock_node"> <div class="stock_item"> <div class="no">2</div> <a href="/price/home/KR7475560009"> <div class="name">더본코리아 </div> </a> <div class="price">38,850</div> <div class="fl down">-0.26%</div> </div> </li> <li class="stock_node"> <div class="stock_item"> <div class="no">3</div> <a href="/price/home/KR7496080003"> <div class="name">TIGER 코리아밸류업 </div> </a> <div class="price">9,620</div> <div class="fl up">0.52%</div> </div> </li> <li class="stock_node"> <div class="stock_item"> <div class="no">4</div> <a href="/price/home/KR7475580007"> <div class="name">에이럭스 </div> </a> <div class="price">7,170</div> <div class="fl up">0.99%</div> </div> </li> <li class="stock_node"> <div class="stock_item"> <div class="no">5</div> <a href="/price/home/KR7458650009"> <div class="name">성우 </div> </a> <div class="price">21,450</div> <div class="fl up">1.18%</div> </div> </li> </ul> <div class="info_area"> <span class="inf_s">11.25 19:52</span> <a href="/domestic/popular?type=issue" class="btn btn_txt_more side">더보기 ></a> </div> </div> </div> </div>  <div id="side_kospi_popular" class="active"> <div class="sec_body"> <div class="best_stock_wrap aside_hot"> <ul class="stock_latest_list"> <li class="stock_node"> <div class="stock_item"> <div class="no">1</div> <a href="/price/home/KR7005930003"> <div class="name">삼성전자 </div> </a> <div class="price">57,900</div> <div class="fl up">3.39%</div> </div> </li> <li class="stock_node"> <div class="stock_item"> <div class="no">2</div> <a href="/price/home/KR7022100002"> <div class="name">포스코DX </div> </a> <div class="price">22,950</div> <div class="fl up">6.50%</div> </div> </li> <li class="stock_node"> <div class="stock_item"> <div class="no">3</div> <a href="/price/home/KR7280360009"> <div class="name">롯데웰푸드 </div> </a> <div class="price">111,000</div> <div class="fl down">-2.29%</div> </div> </li> <li class="stock_node"> <div class="stock_item"> <div class="no">4</div> <a href="/price/home/KR7004720009"> <div class="name">팜젠사이언스 </div> </a> <div class="price">4,730</div> <div class="fl up">0.75%</div> </div> </li> <li class="stock_node"> <div class="stock_item"> <div class="no">5</div> <a href="/price/home/KR7010140002"> <div class="name">삼성중공업 </div> </a> <div class="price">11,910</div> <div class="fl down">-1.00%</div> </div> </li> </ul> <div class="info_area"> <span class="inf_s">11.25 19:52</span> <a href="/domestic/popular?type=kospi" class="btn btn_txt_more side">더보기 ></a> </div> </div> </div> </div>  <div id="side_kosdaq_popular" class="active"> <div class="sec_body"> <div class="best_stock_wrap aside_hot"> <ul class="stock_latest_list"> <li class="stock_node"> <div class="stock_item"> <div class="no">1</div> <a href="/price/home/KR7083650002"> <div class="name">비에이치아이 </div> </a> <div class="price">18,490</div> <div class="fl down">-3.19%</div> </div> </li> <li class="stock_node"> <div class="stock_item"> <div class="no">2</div> <a href="/price/home/KR7083660001"> <div class="name">CSA 코스믹 </div> </a> <div class="price">969</div> <div class="fl up">3.09%</div> </div> </li> <li class="stock_node"> <div class="stock_item"> <div class="no">3</div> <a href="/price/home/KR7311320006"> <div class="name">지오엘리먼트 </div> </a> <div class="price">6,610</div> <div class="fl up">1.38%</div> </div> </li> <li class="stock_node"> <div class="stock_item"> <div class="no">4</div> <a href="/price/home/KR7418550000"> <div class="name">제이오 </div> </a> <div class="price">16,860</div> <div class="fl up">12.85%</div> </div> </li> <li class="stock_node"> <div class="stock_item"> <div class="no">5</div> <a href="/price/home/KR7122640006"> <div class="name">예스티 </div> </a> <div class="price">8,980</div> <div class="fl up">0.56%</div> </div> </li> </ul> <div class="info_area"> <span class="inf_s">11.25 19:52</span> <a href="/domestic/popular?type=kosdaq" class="btn btn_txt_more side">더보기 ></a> </div> </div> </div> </div> </div> </section> <div class="ad_wrap">  <div style='max-width: 250px; text-align: center; padding: 20px 0; margin: 0 auto;'> <div id='BR_rectangle'> <script> googletag.cmd.push(function() { googletag.display('BR_rectangle'); }); </script> </div> </div> </div> </div> </div> </div> </div> </section> </main>  <script> const LnbMenu = document.querySelectorAll('.lnb .dep2_nav .nav_item'); LnbMenu[2].firstChild.classList.add('active'); </script> </main>   <footer id="footer"> <section class="notify_sec"> <div class="set_inner"> <div class="notify_wrap mt-50"> (주)매경닷컴 매경증권센터의 모든 내용은 정보를 제공하기 위한 것이며, 투자권유 또는 주식거래를 목적으로 하지 않습니다.<br> 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. </div> </div> </section> <section class="fnb mk_info_menu"> <div class="set_inner"> <ul class="mk_info_list">  <li class="mk_info_node"> <nav class="mk_info_nav clearFix"> <h3 class="nav_ttl">매경미디어그룹</h3> <ul class="nav"> <li class="nav_item"><a href="https://www.mk.co.kr/intro/" class="nav_link">회사소개</a></li> <li class="nav_item"><a href="https://www.mk.co.kr/adcenter/" class="nav_link">광고안내</a></li> <li class="nav_item"><a href="https://www.mk.co.kr/membership/" class="nav_link"><b>구독신청</b></a></li> <li class="nav_item"><a href="https://www.mk.co.kr/mypage/policy/" class="nav_link">인재채용</a></li> <li class="nav_item"><a href="https://board.mk.co.kr/list.php?id=opinion" class="nav_link">독자의견</a></li> <li class="nav_item"><a href="https://www.mk.co.kr/mypage/service/" class="nav_link">서비스문의</a></li> <li class="nav_item"><a href="https://www.mk.co.kr/mypage/privacy/" class="nav_link">개인정보처리방침</a></li> <li class="nav_item"><a href="https://www.mk.co.kr/mypage/policy/" class="nav_link">이용약관</a></li> <li class="nav_item"><a href="https://www.mk.co.kr/mypage/youthpolicy/" class="nav_link">청소년보호정책(책임자:이선형,유영훈)</a></li> </ul> </nav> </li> </ul> </div> </section> <section class="mk_corp_area"> <div class="set_inner"> <div class="corp_area_wrap"> <div class="f_logo"> <a href="https://www.mk.co.kr/"> <img src="/images/img_foot_logo.png" alt="매일경제"> </a> </div> <div class="add_list_area"> <div class="add_wrap"> <div class="add_area"> <p>(주)매경닷컴</p> <p>서울특별시 중구 퇴계로 190</p> <p>발행일 : 2009.11.30 / 등록일자 : 2009.11.30</p> <p>발행인 / 편집인 : 임상균</p> </div> <div class="num_area"> <p>인터넷신문등록번호 : 서울 아01043</p> <p>전화 : 02) 2000-2114</p> </div> </div> <div class="add_copy"> Copyright (c) 매경닷컴. All rights reserved. 무단 전재, 재배포 및 AI학습 이용 금지 </div> </div> <div class="site_map_area sitemap_new">  <div class="dropdown type_up lang_drop_wrap"> <button type="button" aria-controls="family_dropdown" aria-haspopup="listbox" aria-expanded="false" class="dropdown_toggle"> <span>Language</span> </button> <div id="language_dropdown" class="dropdown_menu"> <ul role="listbox"> <li class="dropdown_item" role="option"> <button type="button" onclick="window.open('https://www.mk.co.kr/en')">ENG</button> </li> <li class="dropdown_item" role="option"> <button type="button" onclick="window.open('https://www.mk.co.kr/jp/')">JPN</button> </li> <li class="dropdown_item" role="option"> <button type="button" onclick="window.open('https://www.mk.co.kr/cn/')">CHN</button> </li> </ul> </div> </div> <div class="go_link"> <h3 class="go_site_map"> <a href="//www.mk.co.kr/sitemap/" data-category_1depth="뉴스" data-category_2depth="홈" data-section="bottom">사이트맵</a> </h3> <h3 class="go_channel"> <a href="//www.mk.co.kr/channel" data-category_1depth="뉴스" data-category_2depth="홈" data-section="bottom">MK 주요채널</a> </h3> </div> </div> </div> </div> </section> </footer>  </div>  </body> </html> </div>  </body> </html> <script> const gnbMenu = document.querySelectorAll('.gnb .main_menu_nav .nav_item'); gnbMenu[3].firstChild.classList.add('active'); </script> <style> #footer .site_map_area.sitemap_new { float: none; display: flex; flex-direction: column; justify-content: space-between; align-items: flex-end; height: 135px; #footer .site_map_area .go_link { clear: both; width: 200px; } #footer .site_map_area.sitemap_new .go_link .go_site_map { float: left; text-align: left; } </style>

CINXE.COM

HLB(028300)- 매일경제 마켓