한농화성
(011500)
코스피
화학
액면가 500원
  07.17 15:59

4,500 (4,520)   [시가/고가/저가] 4,520 / 4,570 / 4,475 
전일비/등락률 ▼ 20 (-0.44%) 매도호가/호가잔량 4,500 / 60
거래량/전일동시간대비 7,852 /▼ 4,173 매수호가/호가잔량 4,495 / 107
상한가/하한가 5,870 / 3,165 총매도/총매수잔량 1,962 / 326

매도잔량 호가 매수잔량
108 4,570 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
501 4,565
491 4,560
1 4,555
729 4,550
1 4,545
27 4,530
31 4,525
13 4,520
60 4,500
 
4,495 107
4,490 12
4,485 72
4,480 11
4,475 9
4,470 52
4,465 2
4,460 6
4,455 54
4,450 1
 
총매도잔량 순매수잔량 총매수잔량
1,962 -1,636 326
시간외잔량 시간외잔량
0 1
 
한농화성 011500
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,297.92 (-4.07)    FUTURE 297.35 (-0.85)   Basis: 0.47
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 4,500 ▼ 20 114 7,852
15:18:36 4,525 ▲ 5 5 7,738
15:16:30 4,505 ▼ 15 44 7,733
15:16:28 4,505 ▼ 15 5 7,689
15:16:21 4,505 ▼ 15 1 7,684
15:15:37 4,505 ▼ 15 23 7,683
15:15:37 4,505 ▼ 15 1 7,660
15:15:07 4,505 ▼ 15 56 7,659
15:14:28 4,510 ▼ 10 4 7,603
15:14:10 4,510 ▼ 10 5 7,599
15:05:39 4,510 ▼ 10 2 7,594
15:05:32 4,515 ▼ 5 1 7,592
15:05:18 4,515 ▼ 5 1 7,591
15:05:07 4,515 ▼ 5 1 7,590
15:04:53 4,510 ▼ 10 3 7,589
15:04:44 4,510 ▼ 10 5 7,586
15:04:33 4,510 ▼ 10 10 7,581
15:04:23 4,515 ▼ 5 3 7,571
15:04:15 4,510 ▼ 10 10 7,568
15:04:05 4,520  0 6 7,558
15:03:59 4,510 ▼ 10 10 7,552
15:03:53 4,520  0 5 7,542
15:03:19 4,510 ▼ 10 94 7,537
15:03:01 4,510 ▼ 10 6 7,443
15:02:26 4,515 ▼ 5 4 7,437
15:02:19 4,520  0 1 7,433
15:02:01 4,515 ▼ 5 5 7,432
15:01:43 4,515 ▼ 5 6 7,427
15:01:17 4,515 ▼ 5 10 7,421
15:01:05 4,515 ▼ 5 10 7,411
15:00:55 4,515 ▼ 5 1 7,401
15:00:49 4,520  0 10 7,400
15:00:40 4,515 ▼ 5 2 7,390
15:00:33 4,515 ▼ 5 4 7,388
14:59:47 4,520  0 5 7,384
14:59:14 4,515 ▼ 5 1 7,379
14:59:02 4,525 ▲ 5 1 7,378
14:58:39 4,515 ▼ 5 12 7,377
14:57:04 4,530 ▲ 10 2 7,365
14:56:34 4,535 ▲ 15 3 7,363
14:56:32 4,540 ▲ 20 3 7,360
14:56:25 4,535 ▲ 15 9 7,357
14:55:34 4,520  0 1 7,348
14:55:25 4,520  0 6 7,347
14:54:59 4,520  0 16 7,341
14:54:52 4,520  0 3 7,325
14:54:46 4,520  0 57 7,322
14:54:44 4,520  0 1,100 7,265
14:52:12 4,520  0 1 6,165
14:52:06 4,525 ▲ 5 1 6,164
14:49:19 4,525 ▲ 5 1 6,163
14:48:34 4,525 ▲ 5 1 6,162
14:47:48 4,525 ▲ 5 3 6,161
14:46:11 4,525 ▲ 5 13 6,158
14:46:03 4,525 ▲ 5 27 6,145
14:45:46 4,525 ▲ 5 37 6,118
14:45:38 4,525 ▲ 5 23 6,081
14:45:05 4,530 ▲ 10 1 6,058
14:43:53 4,535 ▲ 15 1 6,057
14:42:26 4,535 ▲ 15 10 6,056
14:42:22 4,535 ▲ 15 10 6,046
14:41:47 4,530 ▲ 10 1 6,036
14:38:33 4,545 ▲ 25 1 6,035
14:35:49 4,545 ▲ 25 1 6,034
14:35:45 4,545 ▲ 25 1 6,033
14:35:22 4,520  0 215 6,032
14:35:03 4,520  0 51 5,817
14:34:37 4,525 ▲ 5 1 5,766
14:34:22 4,525 ▲ 5 6 5,765
14:34:19 4,525 ▲ 5 17 5,759
14:34:17 4,530 ▲ 10 62 5,742
14:33:58 4,530 ▲ 10 33 5,680
14:33:48 4,530 ▲ 10 2 5,647
14:31:11 4,535 ▲ 15 1 5,645
14:27:40 4,535 ▲ 15 1 5,644
14:26:47 4,530 ▲ 10 7 5,643
14:26:20 4,535 ▲ 15 1 5,636
14:24:14 4,540 ▲ 20 1 5,635
14:22:17 4,535 ▲ 15 1 5,634
14:21:40 4,535 ▲ 15 1 5,633
14:20:51 4,540 ▲ 20 1 5,632
14:17:54 4,550 ▲ 30 10 5,631
14:13:51 4,535 ▲ 15 1 5,621
14:10:39 4,535 ▲ 15 12 5,620
14:10:26 4,540 ▲ 20 1 5,608
14:06:48 4,540 ▲ 20 1 5,607
14:04:07 4,550 ▲ 30 11 5,606
14:03:24 4,540 ▲ 20 1 5,595
14:00:36 4,550 ▲ 30 5 5,594
14:00:19 4,540 ▲ 20 1 5,589
13:57:21 4,540 ▲ 20 2 5,588
13:56:21 4,545 ▲ 25 1 5,586
13:52:54 4,545 ▲ 25 1 5,585
13:49:22 4,545 ▲ 25 1 5,584
13:48:56 4,545 ▲ 25 2 5,583
13:45:54 4,545 ▲ 25 1 5,581
13:42:25 4,545 ▲ 25 1 5,580
13:34:15 4,555 ▲ 35 4 5,579
13:34:15 4,535 ▲ 15 1 5,575
13:33:18 4,540 ▲ 20 1 5,573
13:33:18 4,535 ▲ 15 1 5,574
13:33:18 4,545 ▲ 25 1 5,572
13:31:56 4,550 ▲ 30 1 5,571
13:26:54 4,545 ▲ 25 1 5,570
13:15:17 4,550 ▲ 30 2 5,569
13:11:42 4,555 ▲ 35 9 5,567
13:07:32 4,535 ▲ 15 259 5,558
13:07:32 4,540 ▲ 20 1 5,299
13:07:02 4,545 ▲ 25 40 5,298
13:06:57 4,545 ▲ 25 61 5,258
13:06:08 4,555 ▲ 35 1 5,197
13:01:45 4,555 ▲ 35 1 5,196
13:00:34 4,555 ▲ 35 1 5,195
12:53:59 4,560 ▲ 40 1 5,194
12:52:48 4,560 ▲ 40 9 5,193
12:51:47 4,555 ▲ 35 1 5,184
12:51:37 4,560 ▲ 40 50 5,183
12:50:05 4,560 ▲ 40 11 5,133
12:49:47 4,550 ▲ 30 370 5,122
12:46:38 4,555 ▲ 35 1 4,752
12:43:35 4,550 ▲ 30 1 4,751
12:43:19 4,550 ▲ 30 14 4,750
12:43:12 4,555 ▲ 35 1 4,736
12:39:47 4,560 ▲ 40 1 4,735
12:38:27 4,560 ▲ 40 1 4,734
12:36:11 4,560 ▲ 40 1 4,733
12:32:42 4,560 ▲ 40 1 4,732
12:29:13 4,560 ▲ 40 1 4,731
12:22:15 4,550 ▲ 30 1 4,730
12:18:46 4,550 ▲ 30 1 4,729
12:17:15 4,545 ▲ 25 127 4,728
12:17:15 4,550 ▲ 30 1 4,601
12:17:15 4,555 ▲ 35 21 4,600
12:17:15 4,560 ▲ 40 1 4,579
12:15:25 4,565 ▲ 45 5 4,578
12:15:17 4,570 ▲ 50 1 4,573
12:15:17 4,565 ▲ 45 3 4,572
12:11:48 4,570 ▲ 50 1 4,569
12:10:25 4,570 ▲ 50 11 4,568
12:10:16 4,565 ▲ 45 3 4,557
12:10:16 4,565 ▲ 45 18 4,554
12:05:48 4,565 ▲ 45 3 4,536
12:05:26 4,560 ▲ 40 1 4,533
12:04:32 4,565 ▲ 45 28 4,532
12:04:25 4,565 ▲ 45 2 4,504
12:01:21 4,570 ▲ 50 1 4,502
12:01:12 4,570 ▲ 50 3 4,501
12:00:32 4,565 ▲ 45 4 4,498
12:00:23 4,565 ▲ 45 4 4,494
12:00:07 4,565 ▲ 45 9 4,490
11:59:41 4,565 ▲ 45 13 4,481
11:59:29 4,565 ▲ 45 31 4,468
11:59:20 4,565 ▲ 45 1 4,437
11:57:52 4,570 ▲ 50 1 4,436
11:57:46 4,565 ▲ 45 20 4,435
11:57:39 4,565 ▲ 45 25 4,415
11:57:32 4,565 ▲ 45 31 4,390
11:55:09 4,570 ▲ 50 3 4,359
11:54:23 4,570 ▲ 50 1 4,356
11:54:11 4,570 ▲ 50 3 4,355
11:54:01 4,565 ▲ 45 261 4,352
11:53:11 4,565 ▲ 45 1 4,091
11:50:54 4,570 ▲ 50 1 4,090
11:50:48 4,570 ▲ 50 354 4,089
11:49:51 4,570 ▲ 50 1 3,735
11:49:19 4,565 ▲ 45 3 3,734
11:49:19 4,565 ▲ 45 148 3,731
11:47:53 4,565 ▲ 45 2 3,583
11:47:33 4,560 ▲ 40 1 3,581
11:44:38 4,565 ▲ 45 2 3,580
11:44:01 4,560 ▲ 40 1 3,578
11:43:52 4,565 ▲ 45 3 3,577
11:40:58 4,565 ▲ 45 6 3,574
11:40:29 4,560 ▲ 40 1 3,568
11:38:18 4,565 ▲ 45 1 3,567
11:34:24 4,565 ▲ 45 6 3,566
11:33:29 4,570 ▲ 50 1 3,560
11:30:08 4,570 ▲ 50 11 3,559
11:30:00 4,570 ▲ 50 1 3,548
11:29:52 4,570 ▲ 50 9 3,547
11:29:43 4,565 ▲ 45 1 3,538
11:29:32 4,565 ▲ 45 1 3,537
11:29:26 4,570 ▲ 50 9 3,536
11:29:13 4,570 ▲ 50 7 3,527
11:29:07 4,565 ▲ 45 1 3,520
11:29:07 4,565 ▲ 45 145 3,519
11:29:02 4,565 ▲ 45 9 3,374
11:25:14 4,560 ▲ 40 314 3,365
11:23:02 4,565 ▲ 45 1 3,051
11:21:05 4,565 ▲ 45 5 3,050
11:19:33 4,565 ▲ 45 1 3,045
11:18:54 4,560 ▲ 40 1 3,044
11:18:54 4,560 ▲ 40 151 3,043
11:17:33 4,555 ▲ 35 91 2,892
11:16:05 4,550 ▲ 30 1 2,801
11:15:45 4,550 ▲ 30 1 2,800
11:14:24 4,555 ▲ 35 2 2,799
11:14:18 4,555 ▲ 35 3 2,797
11:14:06 4,555 ▲ 35 1 2,794
11:14:01 4,555 ▲ 35 1 2,793
11:13:56 4,555 ▲ 35 1 2,792
11:13:50 4,555 ▲ 35 1 2,791
11:13:39 4,555 ▲ 35 1 2,790
11:13:35 4,555 ▲ 35 1 2,789
11:13:34 4,555 ▲ 35 1 2,788
11:13:30 4,555 ▲ 35 1 2,787
11:12:35 4,555 ▲ 35 1 2,786
11:12:29 4,550 ▲ 30 1 2,785
11:12:19 4,550 ▲ 30 1 2,784
11:12:14 4,550 ▲ 30 1 2,783
11:09:06 4,550 ▲ 30 1 2,782
11:04:29 4,550 ▲ 30 1 2,781
11:02:09 4,550 ▲ 30 1 2,780
11:00:53 4,550 ▲ 30 1 2,779
10:58:41 4,550 ▲ 30 1 2,778
10:55:20 4,545 ▲ 25 1 2,777
10:49:05 4,540 ▲ 20 1 2,776
10:47:49 4,550 ▲ 30 1 2,775
10:47:41 4,550 ▲ 30 1 2,774
10:45:41 4,555 ▲ 35 1 2,773
10:44:49 4,555 ▲ 35 1 2,772
10:41:21 4,555 ▲ 35 1 2,771
10:38:17 4,555 ▲ 35 1 2,770
10:36:08 4,550 ▲ 30 5 2,769
10:35:39 4,550 ▲ 30 1 2,764
10:34:26 4,555 ▲ 35 1 2,763
10:31:35 4,560 ▲ 40 11 2,762
10:31:35 4,550 ▲ 30 36 2,751
10:31:35 4,545 ▲ 25 3 2,715
10:30:57 4,545 ▲ 25 1 2,712
10:25:45 4,545 ▲ 25 1 2,711
10:25:27 4,545 ▲ 25 9 2,710
10:24:01 4,550 ▲ 30 1 2,701
10:22:09 4,550 ▲ 30 1 2,700
10:21:48 4,555 ▲ 35 10 2,699
10:20:19 4,555 ▲ 35 21 2,680
10:20:19 4,560 ▲ 40 9 2,689
10:18:41 4,555 ▲ 35 1 2,659
10:17:33 4,555 ▲ 35 1 2,658
10:13:55 4,550 ▲ 30 200 2,657
10:13:41 4,535 ▲ 15 5 2,457
10:05:08 4,550 ▲ 30 9 2,452
10:05:01 4,520  0 56 2,443
10:05:00 4,550 ▲ 30 9 2,387
10:04:52 4,520  0 4 2,378
10:04:42 4,520  0 11 2,374
10:04:36 4,520  0 3 2,363
10:04:35 4,520  0 14 2,360
10:04:18 4,520  0 415 2,346
10:03:27 4,550 ▲ 30 2 1,931
10:03:13 4,520  0 20 1,929
10:02:46 4,550 ▲ 30 5 1,909
10:02:32 4,550 ▲ 30 9 1,904
10:02:26 4,545 ▲ 25 9 1,895
10:02:25 4,545 ▲ 25 1 1,886
10:02:25 4,545 ▲ 25 1 1,885
10:02:25 4,535 ▲ 15 10 1,883
10:02:25 4,540 ▲ 20 1 1,884
10:02:25 4,530 ▲ 10 28 1,873
10:01:57 4,530 ▲ 10 9 1,845
10:01:43 4,525 ▲ 5 2 1,836
10:01:43 4,530 ▲ 10 5 1,834
10:01:35 4,525 ▲ 5 2 1,829
10:01:31 4,525 ▲ 5 11 1,827
10:00:32 4,520  0 35 1,816
09:59:26 4,480 ▼ 40 60 1,781
09:59:20 4,480 ▼ 40 3 1,721
09:58:00 4,480 ▼ 40 9 1,718
09:53:57 4,520  0 4 1,709
09:53:05 4,520  0 3 1,705
09:52:58 4,515 ▼ 5 4 1,702
09:52:55 4,515 ▼ 5 5 1,698
09:52:30 4,515 ▼ 5 11 1,693
09:51:32 4,515 ▼ 5 11 1,682
09:50:05 4,515 ▼ 5 11 1,671
09:49:50 4,515 ▼ 5 9 1,660
09:49:28 4,515 ▼ 5 11 1,651
09:49:19 4,515 ▼ 5 3 1,640
09:48:50 4,475 ▼ 45 80 1,637
09:47:51 4,480 ▼ 40 10 1,557
09:47:51 4,475 ▼ 45 44 1,547
09:47:51 4,480 ▼ 40 4 1,503
09:47:51 4,490 ▼ 30 1 1,464
09:47:51 4,485 ▼ 35 35 1,499
09:47:04 4,530 ▲ 10 1 1,463
09:34:23 4,530 ▲ 10 1 1,462
09:33:30 4,530 ▲ 10 3 1,461
09:33:18 4,485 ▼ 35 5 1,458
09:31:39 4,490 ▼ 30 50 1,453
09:31:10 4,495 ▼ 25 117 1,403
09:30:50 4,495 ▼ 25 3 1,286
09:30:06 4,500 ▼ 20 1 1,283
09:29:54 4,500 ▼ 20 1 1,282
09:29:48 4,500 ▼ 20 1 1,281
09:29:42 4,540 ▲ 20 1 1,280
09:29:33 4,495 ▼ 25 3 1,279
09:27:38 4,495 ▼ 25 5 1,276
09:27:26 4,495 ▼ 25 34 1,271
09:27:18 4,495 ▼ 25 155 1,237
09:27:15 4,500 ▼ 20 44 1,082
09:27:06 4,505 ▼ 15 10 1,038
09:26:57 4,505 ▼ 15 3 1,028
09:23:27 4,545 ▲ 25 1 1,025
09:20:38 4,545 ▲ 25 1 1,024
09:20:06 4,510 ▼ 10 1 1,023
09:18:34 4,515 ▼ 5 1 1,022
09:18:16 4,520  0 1 1,021
09:17:04 4,525 ▲ 5 2 1,020
09:12:45 4,570 ▲ 50 107 1,018
09:12:45 4,565 ▲ 45 101 911
09:12:45 4,560 ▲ 40 1 810
09:12:45 4,555 ▲ 35 11 809
09:10:56 4,515 ▼ 5 1 798
09:10:55 4,520  0 1 797
09:10:48 4,560 ▲ 40 55 796
09:10:44 4,560 ▲ 40 1 741
09:10:44 4,555 ▲ 35 1 740
09:10:44 4,545 ▲ 25 1 707
09:10:44 4,550 ▲ 30 32 739
09:10:44 4,515 ▼ 5 10 706
09:08:31 4,505 ▼ 15 1 696
09:08:14 4,510 ▼ 10 1 695
09:06:44 4,520  0 226 694
09:06:44 4,520  0 103 468
09:06:30 4,520  0 21 365
09:06:18 4,550 ▲ 30 70 344
09:06:18 4,540 ▲ 20 30 274
09:06:17 4,520  0 120 244
09:04:28 4,520  0 10 124
09:00:30 4,520  0 114 114

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,297.92 ▼ 4.07 -0.18%
코스닥 819.72 ▼ 5.99 -0.73%
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.