중앙리빙테크
(051980)
코스닥
중견기업부
액면가 500원
  07.19 12:25

1,285 (1,335)   [시가/고가/저가] 1,325 / 1,335 / 1,280 
전일비/등락률 ▼ 50 (-3.75%) 매도호가/호가잔량 1,295 / 684
거래량/전일동시간대비 181,818 /▼ 42,802 매수호가/호가잔량 1,285 / 1,726
상한가/하한가 1,735 / 935 총매도/총매수잔량 8,606 / 65,945

매도잔량 호가 매수잔량
1,119 1,340 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,258 1,335
2,259 1,330
108 1,325
361 1,320
1,287 1,315
1,219 1,310
305 1,305
6 1,300
684 1,295
 
1,285 1,726
1,280 7,653
1,275 26,019
1,270 1,518
1,265 2,267
1,260 2,362
1,255 917
1,250 20,508
1,245 1,207
1,240 1,768
 
총매도잔량 순매수잔량 총매수잔량
8,606 57,339 65,945
시간외잔량 시간외잔량
0 0
 
중앙리빙테크 051980
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 797.45 (-12.99)    FUTURE 296.85 (-0.20)   Basis: 0.61
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
12:25:29 1,285 ▼ 50 346 181,747
12:25:05 1,285 ▼ 50 566 181,401
12:24:29 1,285 ▼ 50 61 180,835
12:23:12 1,285 ▼ 50 10 180,774
12:22:32 1,285 ▼ 50 1 180,764
12:22:29 1,285 ▼ 50 78 180,763
12:20:58 1,285 ▼ 50 50 180,685
12:19:49 1,295 ▼ 40 1 180,635
12:19:28 1,285 ▼ 50 58 180,634
12:19:14 1,295 ▼ 40 1 180,576
12:18:28 1,285 ▼ 50 58 180,575
12:17:53 1,285 ▼ 50 12 180,517
12:16:28 1,285 ▼ 50 70 180,505
12:15:58 1,285 ▼ 50 600 180,435
12:15:44 1,285 ▼ 50 100 179,835
12:14:28 1,285 ▼ 50 82 179,735
12:13:28 1,285 ▼ 50 50 179,653
12:10:28 1,285 ▼ 50 65 179,603
12:09:14 1,290 ▼ 45 1 179,538
12:07:19 1,285 ▼ 50 1,036 179,537
12:06:02 1,290 ▼ 45 111 178,501
12:05:31 1,290 ▼ 45 1,500 178,390
12:05:02 1,290 ▼ 45 1 176,890
12:00:58 1,290 ▼ 45 2,000 176,889
11:59:42 1,295 ▼ 40 547 174,889
11:59:13 1,295 ▼ 40 1 174,342
11:59:10 1,295 ▼ 40 789 174,341
11:50:03 1,300 ▼ 35 1 173,552
11:49:35 1,295 ▼ 40 211 173,551
11:45:57 1,295 ▼ 40 121 173,340
11:45:37 1,295 ▼ 40 879 173,219
11:45:33 1,290 ▼ 45 42 172,340
11:45:33 1,295 ▼ 40 1 172,298
11:45:23 1,290 ▼ 45 514 172,297
11:45:17 1,290 ▼ 45 339 171,783
11:45:09 1,295 ▼ 40 1,000 171,444
11:44:25 1,295 ▼ 40 484 170,444
11:44:19 1,295 ▼ 40 516 169,960
11:44:02 1,295 ▼ 40 684 169,444
11:40:52 1,300 ▼ 35 142 168,760
11:40:48 1,300 ▼ 35 400 168,618
11:40:47 1,295 ▼ 40 17 167,825
11:40:47 1,300 ▼ 35 393 168,218
11:40:47 1,290 ▼ 45 48 167,808
11:35:12 1,290 ▼ 45 1 167,760
11:33:37 1,285 ▼ 50 316 167,759
11:31:14 1,285 ▼ 50 500 167,443
11:30:27 1,290 ▼ 45 500 166,943
11:30:08 1,290 ▼ 45 1 166,443
11:30:06 1,290 ▼ 45 15 166,442
11:29:25 1,290 ▼ 45 1 166,427
11:29:25 1,285 ▼ 50 149 166,426
11:28:45 1,280 ▼ 55 137 166,277
11:27:33 1,280 ▼ 55 100 166,140
11:27:00 1,280 ▼ 55 861 166,040
11:26:57 1,280 ▼ 55 1,492 165,179
11:26:41 1,285 ▼ 50 200 163,687
11:26:39 1,285 ▼ 50 100 163,487
11:25:12 1,290 ▼ 45 1 163,387
11:24:22 1,280 ▼ 55 2,400 163,386
11:24:21 1,285 ▼ 50 100 160,986
11:20:28 1,280 ▼ 55 5 160,886
11:19:30 1,290 ▼ 45 1 160,881
11:19:09 1,285 ▼ 50 160 160,880
11:18:31 1,295 ▼ 40 1 160,720
11:15:21 1,280 ▼ 55 1,194 160,719
11:15:12 1,295 ▼ 40 1 159,525
11:15:03 1,280 ▼ 55 852 159,524
11:15:03 1,285 ▼ 50 4,148 158,672
11:14:41 1,290 ▼ 45 200 154,524
11:10:14 1,290 ▼ 45 100 154,324
11:09:37 1,285 ▼ 50 137 154,224
11:08:33 1,285 ▼ 50 200 154,087
11:07:47 1,285 ▼ 50 2,000 153,887
11:06:34 1,285 ▼ 50 100 151,887
11:06:25 1,285 ▼ 50 1 151,787
11:06:19 1,280 ▼ 55 941 151,786
11:06:11 1,280 ▼ 55 300 150,845
11:06:08 1,280 ▼ 55 2 150,545
11:05:22 1,280 ▼ 55 1 150,543
11:05:16 1,280 ▼ 55 302 150,542
11:05:14 1,280 ▼ 55 200 150,240
11:05:14 1,280 ▼ 55 528 150,040
11:05:04 1,280 ▼ 55 444 149,512
11:04:56 1,280 ▼ 55 217 149,068
11:04:25 1,285 ▼ 50 50 148,851
11:04:14 1,285 ▼ 50 250 148,801
11:04:05 1,280 ▼ 55 300 148,551
11:04:05 1,280 ▼ 55 1,859 148,251
11:03:52 1,285 ▼ 50 190 146,392
11:03:39 1,285 ▼ 50 50 146,202
11:03:28 1,285 ▼ 50 150 146,152
11:03:25 1,280 ▼ 55 76 146,002
11:02:55 1,280 ▼ 55 66 145,926
11:02:51 1,285 ▼ 50 1 145,860
10:59:51 1,285 ▼ 50 50 145,859
10:59:21 1,285 ▼ 50 200 145,809
10:59:00 1,285 ▼ 50 100 145,609
10:58:54 1,280 ▼ 55 108 145,509
10:57:54 1,280 ▼ 55 500 145,401
10:57:54 1,280 ▼ 55 83 144,901
10:57:33 1,285 ▼ 50 1 144,818
10:57:24 1,280 ▼ 55 47 144,817
10:57:23 1,285 ▼ 50 1 144,770
10:57:21 1,280 ▼ 55 500 144,769
10:57:03 1,280 ▼ 55 500 144,269
10:56:54 1,280 ▼ 55 83 143,769
10:56:46 1,280 ▼ 55 991 143,686
10:56:24 1,280 ▼ 55 56 142,695
10:55:54 1,280 ▼ 55 300 142,639
10:55:54 1,280 ▼ 55 94 142,339
10:55:35 1,285 ▼ 50 658 142,245
10:55:24 1,285 ▼ 50 79 141,587
10:55:19 1,285 ▼ 50 89 141,508
10:54:24 1,285 ▼ 50 77 141,419
10:54:01 1,290 ▼ 45 307 141,342
10:53:56 1,285 ▼ 50 7 141,035
10:53:54 1,285 ▼ 50 62 141,028
10:53:48 1,285 ▼ 50 72 140,966
10:53:39 1,285 ▼ 50 69 140,894
10:53:29 1,285 ▼ 50 600 140,825
10:53:29 1,285 ▼ 50 158 140,225
10:53:24 1,285 ▼ 50 128 140,067
10:53:22 1,285 ▼ 50 7 139,939
10:53:00 1,285 ▼ 50 1,351 139,932
10:52:51 1,290 ▼ 45 1 138,581
10:52:24 1,285 ▼ 50 77 138,580
10:52:08 1,290 ▼ 45 3 138,503
10:49:53 1,285 ▼ 50 300 138,500
10:48:54 1,285 ▼ 50 1,000 138,200
10:48:54 1,285 ▼ 50 604 137,200
10:47:41 1,290 ▼ 45 915 136,596
10:47:41 1,290 ▼ 45 836 135,681
10:47:41 1,290 ▼ 45 1,485 134,845
10:47:00 1,290 ▼ 45 5,000 133,360
10:46:05 1,290 ▼ 45 147 128,360
10:46:05 1,290 ▼ 45 10 128,213
10:44:28 1,295 ▼ 40 98 128,203
10:42:50 1,295 ▼ 40 1 128,105
10:36:05 1,295 ▼ 40 314 128,104
10:35:58 1,295 ▼ 40 1,026 127,790
10:35:27 1,295 ▼ 40 54 126,764
10:35:19 1,295 ▼ 40 85 126,710
10:35:06 1,295 ▼ 40 114 126,625
10:35:04 1,295 ▼ 40 1,000 126,511
10:34:26 1,295 ▼ 40 118 125,511
10:34:24 1,295 ▼ 40 1,559 125,393
10:34:15 1,300 ▼ 35 77 123,834
10:32:50 1,305 ▼ 30 1 123,757
10:32:46 1,295 ▼ 40 2,160 123,756
10:27:38 1,305 ▼ 30 1 121,596
10:27:15 1,295 ▼ 40 2,000 121,595
10:26:40 1,300 ▼ 35 198 119,595
10:26:29 1,300 ▼ 35 434 119,397
10:26:25 1,300 ▼ 35 1,419 118,963
10:26:20 1,300 ▼ 35 164 117,544
10:26:18 1,300 ▼ 35 500 117,380
10:25:46 1,300 ▼ 35 101 116,880
10:25:28 1,300 ▼ 35 661 116,779
10:25:18 1,300 ▼ 35 19 116,118
10:23:56 1,305 ▼ 30 110 116,099
10:23:53 1,305 ▼ 30 290 115,989
10:22:50 1,305 ▼ 30 1 115,699
10:22:38 1,300 ▼ 35 140 115,698
10:22:29 1,300 ▼ 35 694 115,558
10:22:21 1,300 ▼ 35 22 114,864
10:21:29 1,305 ▼ 30 1 114,842
10:21:27 1,305 ▼ 30 431 114,841
10:20:26 1,305 ▼ 30 35 114,410
10:18:46 1,305 ▼ 30 200 114,375
10:18:21 1,300 ▼ 35 28 114,175
10:17:51 1,300 ▼ 35 42 114,147
10:17:21 1,300 ▼ 35 32 114,105
10:16:51 1,300 ▼ 35 24 114,073
10:15:47 1,300 ▼ 35 300 114,049
10:15:17 1,305 ▼ 30 94 113,749
10:14:51 1,300 ▼ 35 27 113,655
10:14:39 1,305 ▼ 30 386 113,628
10:14:21 1,305 ▼ 30 17 113,242
10:13:51 1,305 ▼ 30 46 113,225
10:13:47 1,305 ▼ 30 1 113,179
10:13:41 1,305 ▼ 30 100 113,178
10:13:21 1,300 ▼ 35 26 113,078
10:13:06 1,300 ▼ 35 1,080 113,052
10:12:59 1,300 ▼ 35 100 111,972
10:12:51 1,300 ▼ 35 19 111,872
10:12:50 1,305 ▼ 30 7 111,853
10:12:31 1,315 ▼ 20 1 111,846
10:12:18 1,305 ▼ 30 5,000 111,845
10:08:48 1,310 ▼ 25 12 106,845
10:08:41 1,310 ▼ 25 10 106,833
10:08:29 1,315 ▼ 20 1 106,823
10:08:08 1,310 ▼ 25 1,000 106,822
10:07:43 1,310 ▼ 25 824 105,822
10:07:10 1,310 ▼ 25 12,000 104,998
10:06:10 1,320 ▼ 15 1 92,998
10:05:31 1,310 ▼ 25 300 92,997
10:05:16 1,320 ▼ 15 1,000 92,697
10:02:31 1,320 ▼ 15 1 91,697
10:02:30 1,310 ▼ 25 33 91,696
10:02:30 1,315 ▼ 20 697 91,663
10:02:27 1,315 ▼ 20 82 90,966
10:02:24 1,315 ▼ 20 221 90,884
10:02:17 1,315 ▼ 20 1 90,663
10:02:12 1,315 ▼ 20 78 90,662
09:59:04 1,315 ▼ 20 30 90,584
09:58:17 1,315 ▼ 20 700 90,554
09:56:44 1,320 ▼ 15 500 89,854
09:56:23 1,315 ▼ 20 12 89,354
09:56:16 1,315 ▼ 20 230 89,342
09:55:01 1,320 ▼ 15 500 89,112
09:54:43 1,320 ▼ 15 2 88,612
09:52:29 1,320 ▼ 15 1 88,610
09:51:45 1,315 ▼ 20 500 88,609
09:50:14 1,325 ▼ 10 2 88,109
09:49:43 1,320 ▼ 15 201 88,107
09:46:16 1,320 ▼ 15 833 87,905
09:46:16 1,325 ▼ 10 1 87,906
09:43:33 1,320 ▼ 15 20 87,072
09:42:29 1,320 ▼ 15 1 87,052
09:42:23 1,315 ▼ 20 12,970 87,051
09:42:23 1,315 ▼ 20 30 74,081
09:42:23 1,320 ▼ 15 442 74,051
09:42:14 1,320 ▼ 15 373 73,609
09:40:34 1,320 ▼ 15 4 73,236
09:37:19 1,325 ▼ 10 1 73,232
09:37:19 1,320 ▼ 15 5 73,231
09:37:11 1,320 ▼ 15 143 73,226
09:37:00 1,320 ▼ 15 17 73,083
09:36:52 1,320 ▼ 15 1 73,066
09:36:52 1,315 ▼ 20 58 73,065
09:36:02 1,315 ▼ 20 500 73,007
09:35:55 1,315 ▼ 20 1 72,507
09:34:51 1,315 ▼ 20 730 72,506
09:33:23 1,310 ▼ 25 42 71,775
09:33:23 1,315 ▼ 20 1 71,776
09:30:48 1,315 ▼ 20 1 71,733
09:30:43 1,315 ▼ 20 3,000 71,732
09:30:24 1,315 ▼ 20 10 68,732
09:30:18 1,315 ▼ 20 10 68,722
09:30:12 1,315 ▼ 20 1,000 68,712
09:30:10 1,315 ▼ 20 2 67,712
09:30:09 1,315 ▼ 20 1 67,710
09:30:08 1,315 ▼ 20 1 67,709
09:29:34 1,315 ▼ 20 1 67,708
09:29:33 1,315 ▼ 20 2 67,707
09:29:31 1,315 ▼ 20 100 67,705
09:29:30 1,315 ▼ 20 2 67,605
09:29:29 1,315 ▼ 20 1 67,603
09:29:28 1,310 ▼ 25 504 67,602
09:29:28 1,310 ▼ 25 2 67,098
09:29:26 1,305 ▼ 30 404 67,096
09:29:25 1,300 ▼ 35 1 66,692
09:29:21 1,300 ▼ 35 75 66,691
09:28:54 1,300 ▼ 35 100 66,616
09:27:46 1,305 ▼ 30 200 66,516
09:27:43 1,305 ▼ 30 1,000 66,316
09:27:11 1,300 ▼ 35 10 65,316
09:27:08 1,300 ▼ 35 200 65,306
09:26:51 1,300 ▼ 35 1,539 65,106
09:26:39 1,300 ▼ 35 1,391 63,567
09:26:27 1,300 ▼ 35 706 62,176
09:26:24 1,300 ▼ 35 507 61,470
09:25:47 1,305 ▼ 30 33 60,963
09:25:43 1,305 ▼ 30 1,374 60,930
09:25:40 1,305 ▼ 30 5,000 59,556
09:24:05 1,310 ▼ 25 2,303 54,556
09:23:31 1,310 ▼ 25 450 52,253
09:21:20 1,315 ▼ 20 1,000 51,803
09:20:52 1,310 ▼ 25 200 50,803
09:20:48 1,310 ▼ 25 100 50,603
09:20:47 1,315 ▼ 20 1 50,503
09:20:34 1,310 ▼ 25 1 50,502
09:20:05 1,310 ▼ 25 1 50,501
09:20:04 1,310 ▼ 25 1,800 50,500
09:18:52 1,310 ▼ 25 16 48,700
09:17:54 1,315 ▼ 20 1 48,684
09:17:34 1,315 ▼ 20 2 48,683
09:17:33 1,315 ▼ 20 2 48,681
09:17:31 1,315 ▼ 20 2 48,679
09:17:17 1,315 ▼ 20 2 48,677
09:17:15 1,315 ▼ 20 1 48,675
09:17:14 1,315 ▼ 20 2 48,674
09:17:13 1,315 ▼ 20 10 48,672
09:17:11 1,310 ▼ 25 111 48,662
09:17:11 1,310 ▼ 25 10 48,551
09:17:10 1,310 ▼ 25 1 48,541
09:17:08 1,310 ▼ 25 2 48,540
09:17:07 1,305 ▼ 30 26 48,538
09:17:07 1,310 ▼ 25 1 48,512
09:17:05 1,310 ▼ 25 2 48,511
09:17:04 1,310 ▼ 25 1 48,509
09:17:02 1,310 ▼ 25 2 48,508
09:17:00 1,310 ▼ 25 12 48,506
09:16:54 1,305 ▼ 30 18 48,494
09:16:48 1,310 ▼ 25 459 48,476
09:16:29 1,310 ▼ 25 20 48,017
09:16:26 1,315 ▼ 20 2 47,997
09:16:24 1,315 ▼ 20 1 47,995
09:16:23 1,315 ▼ 20 2 47,994
09:16:12 1,310 ▼ 25 21 47,992
09:16:09 1,315 ▼ 20 500 47,971
09:15:06 1,315 ▼ 20 1 47,471
09:14:00 1,300 ▼ 35 1 47,470
09:13:26 1,315 ▼ 20 2 47,469
09:13:24 1,315 ▼ 20 5 47,467
09:13:24 1,310 ▼ 25 5 47,462
09:13:23 1,310 ▼ 25 2 47,457
09:13:23 1,300 ▼ 35 533 47,455
09:13:22 1,305 ▼ 30 1,589 46,922
09:13:22 1,305 ▼ 30 10 45,333
09:13:20 1,305 ▼ 30 12 45,323
09:13:18 1,305 ▼ 30 100 45,311
09:13:16 1,305 ▼ 30 2,000 45,211
09:13:11 1,305 ▼ 30 500 43,211
09:13:06 1,300 ▼ 35 300 42,711
09:13:04 1,300 ▼ 35 1,300 42,411
09:12:58 1,300 ▼ 35 24 41,111
09:12:54 1,305 ▼ 30 2,000 41,087
09:12:42 1,300 ▼ 35 16 39,087
09:12:34 1,300 ▼ 35 2,007 39,071
09:12:25 1,300 ▼ 35 23 37,064
09:12:20 1,300 ▼ 35 50 37,041
09:12:15 1,305 ▼ 30 1,285 36,991
09:12:03 1,305 ▼ 30 30 35,706
09:11:51 1,305 ▼ 30 40 35,676
09:11:32 1,310 ▼ 25 1 35,636
09:11:01 1,315 ▼ 20 2 35,635
09:10:55 1,315 ▼ 20 2 35,633
09:10:51 1,315 ▼ 20 2 35,631
09:10:50 1,315 ▼ 20 1 35,629
09:10:47 1,315 ▼ 20 1 35,628
09:10:42 1,305 ▼ 30 3,354 35,627
09:10:29 1,310 ▼ 25 2,107 32,273
09:10:28 1,315 ▼ 20 1,785 30,166
09:10:28 1,320 ▼ 15 1,538 28,381
09:10:21 1,320 ▼ 15 500 26,843
09:10:09 1,320 ▼ 15 200 26,343
09:10:04 1,325 ▼ 10 1 26,143
09:10:03 1,320 ▼ 15 100 26,142
09:09:54 1,320 ▼ 15 1,000 26,042
09:08:58 1,325 ▼ 10 2,000 25,042
09:08:52 1,320 ▼ 15 57 23,042
09:08:51 1,320 ▼ 15 315 22,985
09:08:51 1,320 ▼ 15 290 22,670
09:07:22 1,330 ▼ 5 1 22,380
09:07:04 1,320 ▼ 15 85 22,379
09:07:04 1,320 ▼ 15 1,000 22,294
09:06:53 1,320 ▼ 15 920 21,294
09:06:08 1,320 ▼ 15 500 20,374
09:05:48 1,320 ▼ 15 507 19,874
09:05:47 1,325 ▼ 10 91 19,367
09:05:36 1,325 ▼ 10 409 19,276
09:05:01 1,325 ▼ 10 8 18,867
09:05:01 1,335  0 50 18,859
09:05:00 1,335  0 400 18,809
09:04:47 1,335  0 243 18,409
09:04:43 1,335  0 4,778 18,166
09:04:43 1,330 ▼ 5 1,206 13,388
09:04:43 1,320 ▼ 15 7 12,175
09:04:43 1,315 ▼ 20 1,209 12,168
09:04:43 1,325 ▼ 10 7 12,182
09:04:42 1,315 ▼ 20 2 10,959
09:04:41 1,315 ▼ 20 2 10,957
09:04:39 1,315 ▼ 20 10 10,955
09:04:37 1,315 ▼ 20 400 10,945
09:04:36 1,310 ▼ 25 159 10,545
09:04:35 1,310 ▼ 25 1,288 10,386
09:04:24 1,315 ▼ 20 10 9,098
09:03:42 1,310 ▼ 25 341 9,088
09:03:28 1,310 ▼ 25 5 8,747
09:03:13 1,310 ▼ 25 15 8,742
09:03:07 1,310 ▼ 25 29 8,727
09:03:01 1,310 ▼ 25 36 8,698
09:02:55 1,310 ▼ 25 10 8,662
09:02:47 1,310 ▼ 25 1,117 8,652
09:02:46 1,305 ▼ 30 400 7,535
09:02:37 1,305 ▼ 30 75 7,135
09:02:28 1,305 ▼ 30 400 7,060
09:02:28 1,305 ▼ 30 3,007 5,880
09:02:28 1,300 ▼ 35 780 6,660
09:02:28 1,310 ▼ 25 1,408 2,873
09:02:28 1,315 ▼ 20 7 1,465
09:01:53 1,320 ▼ 15 300 1,458
09:01:15 1,320 ▼ 15 28 1,158
09:01:03 1,325 ▼ 10 5 1,130
09:00:56 1,325 ▼ 10 1,100 1,125
09:00:31 1,330 ▼ 5 1 25
09:00:30 1,325 ▼ 10 24 24

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.19 12:25    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,286.16 ▼ 3.95 -0.17%
코스닥 797.83 ▼ 12.61 -1.56%
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.