중앙리빙테크
(051980)
코스닥
중견기업부
액면가 500원
  08.21 15:59

1,410 (1,340)   [시가/고가/저가] 1,345 / 1,475 / 1,345 
전일비/등락률 ▲ 70 (5.22%) 매도호가/호가잔량 1,410 / 2,681
거래량/전일동시간대비 1,492,193 /▲ 1,360,188 매수호가/호가잔량 1,405 / 2,001
상한가/하한가 1,740 / 940 총매도/총매수잔량 72,213 / 17,000

호가및체결가
거래원동향
공시/전자공시 		시간대별시세
투자자별매매동향
종목속보 		일자별시세
기업분석
증권사리포트 		지표추이
재무분석
 차트
경쟁사비교
 외국인지분율
시간외단일가

매도잔량 호가 매수잔량
6,805 1,455 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
29,228 1,450
3,549 1,445
10,392 1,440
3,932 1,435
4,198 1,430
6,711 1,425
1,551 1,420
3,166 1,415
2,681 1,410
 
1,405 2,001
1,400 668
1,395 268
1,390 18
1,385 17
1,380 107
1,375 117
1,370 5,442
1,365 2,959
1,360 5,403
 
총매도잔량 순매수잔량 총매수잔량
72,213 -55,213 17,000
시간외잔량 시간외잔량
6,050 0
 
중앙리빙테크 051980
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 787.15 (+17.37)    FUTURE 292.50 (+3.45)   Basis: 0.57
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:58:17 1,410 ▲ 70 100 1,492,193
15:57:45 1,410 ▲ 70 28 1,492,093
15:57:22 1,410 ▲ 70 28 1,492,065
15:55:02 1,410 ▲ 70 20 1,492,037
15:52:31 1,410 ▲ 70 506 1,492,017
15:46:51 1,410 ▲ 70 70 1,491,511
15:45:39 1,410 ▲ 70 5 1,491,441
15:40:00 1,410 ▲ 70 4,774 1,491,436
15:30:07 1,410 ▲ 70 22,445 1,486,662
15:19:58 1,400 ▲ 60 11 1,464,217
15:19:58 1,395 ▲ 55 190 1,464,206
15:19:55 1,390 ▲ 50 366 1,464,016
15:19:55 1,395 ▲ 55 10 1,463,650
15:19:33 1,400 ▲ 60 80 1,463,640
15:19:33 1,395 ▲ 55 920 1,463,560
15:18:57 1,400 ▲ 60 563 1,462,640
15:18:57 1,395 ▲ 55 937 1,462,077
15:18:57 1,390 ▲ 50 500 1,461,140
15:18:43 1,395 ▲ 55 12 1,460,640
15:18:43 1,390 ▲ 50 1,988 1,460,628
15:18:23 1,390 ▲ 50 1 1,458,640
15:18:18 1,390 ▲ 50 1 1,458,639
15:18:07 1,380 ▲ 40 108 1,458,638
15:18:07 1,390 ▲ 50 13 1,458,530
15:18:07 1,385 ▲ 45 587 1,458,517
15:17:52 1,385 ▲ 45 50 1,457,930
15:17:39 1,380 ▲ 40 200 1,457,880
15:17:17 1,385 ▲ 45 10 1,457,680
15:17:11 1,385 ▲ 45 1 1,457,670
15:17:05 1,385 ▲ 45 10 1,457,669
15:16:49 1,385 ▲ 45 670 1,457,659
15:16:43 1,380 ▲ 40 79 1,456,989
15:16:31 1,380 ▲ 40 30 1,456,910
15:16:09 1,385 ▲ 45 10 1,456,880
15:15:58 1,385 ▲ 45 532 1,456,870
15:15:10 1,385 ▲ 45 2 1,456,338
15:15:09 1,385 ▲ 45 343 1,456,336
15:14:39 1,385 ▲ 45 6 1,455,993
15:14:39 1,380 ▲ 40 7 1,455,987
15:14:39 1,375 ▲ 35 7 1,455,980
15:14:23 1,365 ▲ 25 853 1,455,973
15:14:23 1,370 ▲ 30 1,013 1,455,120
15:14:23 1,375 ▲ 35 140 1,454,107
15:14:23 1,380 ▲ 40 20 1,453,967
15:13:38 1,385 ▲ 45 100 1,453,947
15:12:30 1,390 ▲ 50 1 1,453,847
15:12:29 1,390 ▲ 50 1 1,453,846
15:12:27 1,390 ▲ 50 1 1,453,845
15:12:26 1,390 ▲ 50 1 1,453,844
15:12:25 1,390 ▲ 50 1 1,453,843
15:12:25 1,390 ▲ 50 1 1,453,842
15:12:24 1,390 ▲ 50 1 1,453,841
15:12:23 1,390 ▲ 50 1 1,453,840
15:12:23 1,390 ▲ 50 1 1,453,839
15:12:22 1,390 ▲ 50 1 1,453,838
15:12:22 1,390 ▲ 50 1 1,453,837
15:12:21 1,390 ▲ 50 1 1,453,836
15:12:20 1,390 ▲ 50 1 1,453,835
15:12:20 1,390 ▲ 50 1 1,453,834
15:12:19 1,390 ▲ 50 1 1,453,833
15:12:18 1,390 ▲ 50 1 1,453,832
15:12:18 1,390 ▲ 50 1 1,453,831
15:12:17 1,390 ▲ 50 1 1,453,830
15:12:17 1,390 ▲ 50 1 1,453,829
15:12:16 1,390 ▲ 50 1 1,453,828
15:12:15 1,390 ▲ 50 1 1,453,827
15:12:15 1,390 ▲ 50 1 1,453,826
15:12:14 1,390 ▲ 50 1 1,453,825
15:12:13 1,390 ▲ 50 1 1,453,824
15:12:13 1,390 ▲ 50 1 1,453,823
15:12:12 1,390 ▲ 50 1 1,453,822
15:12:12 1,390 ▲ 50 1 1,453,821
15:12:11 1,390 ▲ 50 1 1,453,820
15:12:11 1,390 ▲ 50 1 1,453,819
15:12:10 1,390 ▲ 50 1 1,453,818
15:12:05 1,390 ▲ 50 1 1,453,817
15:12:01 1,385 ▲ 45 344 1,453,816
15:11:55 1,380 ▲ 40 100 1,453,472
15:11:49 1,380 ▲ 40 61 1,453,372
15:11:38 1,380 ▲ 40 1 1,453,311
15:11:29 1,380 ▲ 40 1 1,453,310
15:11:25 1,370 ▲ 30 3,571 1,453,309
15:11:25 1,375 ▲ 35 2,519 1,449,738
15:11:21 1,385 ▲ 45 1 1,447,219
15:11:11 1,385 ▲ 45 1 1,447,218
15:10:29 1,385 ▲ 45 1 1,447,217
15:10:18 1,375 ▲ 35 1,930 1,447,216
15:09:56 1,385 ▲ 45 1 1,445,286
15:07:08 1,385 ▲ 45 1 1,445,285
15:07:00 1,385 ▲ 45 1 1,445,284
15:06:56 1,385 ▲ 45 1 1,445,283
15:06:49 1,375 ▲ 35 687 1,445,282
15:06:49 1,380 ▲ 40 1,418 1,444,595
15:06:43 1,385 ▲ 45 1 1,443,177
15:06:07 1,390 ▲ 50 50 1,443,176
15:06:06 1,385 ▲ 45 76 1,443,126
15:06:00 1,390 ▲ 50 50 1,443,050
15:05:58 1,390 ▲ 50 50 1,443,000
15:05:56 1,390 ▲ 50 50 1,442,950
15:05:54 1,390 ▲ 50 50 1,442,900
15:05:52 1,390 ▲ 50 50 1,442,850
15:05:45 1,390 ▲ 50 48 1,442,800
15:04:48 1,390 ▲ 50 1 1,442,752
15:04:35 1,390 ▲ 50 1 1,442,751
15:04:33 1,385 ▲ 45 181 1,442,750
15:04:28 1,385 ▲ 45 442 1,442,569
15:04:12 1,385 ▲ 45 1 1,442,127
15:03:58 1,380 ▲ 40 200 1,442,126
15:02:20 1,385 ▲ 45 1 1,441,926
15:01:56 1,390 ▲ 50 1 1,441,925
15:00:49 1,390 ▲ 50 1 1,441,924
15:00:43 1,390 ▲ 50 1 1,441,923
15:00:43 1,385 ▲ 45 7 1,441,922
15:00:35 1,380 ▲ 40 275 1,441,915
15:00:33 1,380 ▲ 40 1 1,441,640
15:00:32 1,380 ▲ 40 1,000 1,441,639
15:00:18 1,380 ▲ 40 1 1,440,639
15:00:17 1,380 ▲ 40 315 1,440,638
15:00:13 1,380 ▲ 40 1 1,440,323
15:00:12 1,380 ▲ 40 1,500 1,440,322
15:00:04 1,380 ▲ 40 1 1,438,822
14:59:46 1,380 ▲ 40 1 1,438,821
14:59:39 1,380 ▲ 40 1 1,438,820
14:59:19 1,380 ▲ 40 1 1,438,819
14:59:10 1,380 ▲ 40 1 1,438,818
14:58:56 1,370 ▲ 30 20 1,438,817
14:58:40 1,380 ▲ 40 1 1,438,797
14:58:22 1,380 ▲ 40 1 1,438,796
14:58:18 1,380 ▲ 40 1 1,438,795
14:58:03 1,370 ▲ 30 860 1,438,794
14:58:03 1,375 ▲ 35 1,024 1,437,934
14:57:51 1,380 ▲ 40 6 1,436,910
14:56:26 1,380 ▲ 40 14 1,436,904
14:56:25 1,380 ▲ 40 18 1,436,890
14:56:24 1,380 ▲ 40 18 1,436,872
14:56:24 1,380 ▲ 40 1 1,436,854
14:56:23 1,380 ▲ 40 18 1,436,853
14:56:22 1,380 ▲ 40 1 1,436,835
14:56:22 1,380 ▲ 40 18 1,436,834
14:56:21 1,380 ▲ 40 18 1,436,816
14:56:20 1,380 ▲ 40 1 1,436,798
14:56:18 1,380 ▲ 40 18 1,436,797
14:56:18 1,380 ▲ 40 1 1,436,779
14:56:17 1,380 ▲ 40 18 1,436,778
14:56:15 1,380 ▲ 40 18 1,436,760
14:56:13 1,380 ▲ 40 1 1,436,742
14:56:12 1,380 ▲ 40 20 1,436,741
14:55:59 1,380 ▲ 40 921 1,436,721
14:55:59 1,385 ▲ 45 1,096 1,435,800
14:54:50 1,395 ▲ 55 1 1,434,704
14:53:57 1,390 ▲ 50 1 1,434,703
14:53:35 1,390 ▲ 50 30 1,434,702
14:53:29 1,390 ▲ 50 57 1,434,672
14:52:43 1,390 ▲ 50 7 1,434,615
14:51:26 1,395 ▲ 55 16 1,434,608
14:49:58 1,395 ▲ 55 10 1,434,592
14:49:55 1,395 ▲ 55 10 1,434,582
14:49:52 1,395 ▲ 55 10 1,434,572
14:49:46 1,395 ▲ 55 67 1,434,562
14:49:42 1,395 ▲ 55 3 1,434,495
14:49:10 1,400 ▲ 60 1 1,434,492
14:49:08 1,400 ▲ 60 1 1,434,491
14:49:07 1,395 ▲ 55 30 1,434,490
14:49:04 1,395 ▲ 55 6 1,434,460
14:49:03 1,395 ▲ 55 1 1,434,454
14:49:03 1,390 ▲ 50 17 1,434,453
14:49:02 1,390 ▲ 50 10 1,434,436
14:49:00 1,390 ▲ 50 10 1,434,426
14:48:57 1,385 ▲ 45 7 1,434,416
14:48:49 1,385 ▲ 45 1 1,434,409
14:48:34 1,375 ▲ 35 342 1,434,408
14:48:34 1,380 ▲ 40 7,804 1,434,066
14:48:34 1,385 ▲ 45 1,628 1,426,262
14:48:00 1,390 ▲ 50 3,167 1,424,634
14:48:00 1,395 ▲ 55 3,744 1,421,467
14:47:35 1,400 ▲ 60 24 1,417,723
14:47:27 1,395 ▲ 55 1 1,417,699
14:47:11 1,400 ▲ 60 1 1,417,698
14:47:05 1,400 ▲ 60 52 1,417,697
14:46:35 1,400 ▲ 60 48 1,417,645
14:46:05 1,400 ▲ 60 25 1,417,597
14:45:35 1,400 ▲ 60 29 1,417,572
14:45:35 1,400 ▲ 60 150 1,417,543
14:45:17 1,400 ▲ 60 18 1,417,393
14:45:16 1,395 ▲ 55 170 1,417,375
14:45:05 1,400 ▲ 60 48 1,417,205
14:45:01 1,400 ▲ 60 714 1,417,157
14:44:35 1,400 ▲ 60 21 1,416,443
14:44:05 1,400 ▲ 60 44 1,416,422
14:43:56 1,400 ▲ 60 100 1,416,378
14:43:30 1,400 ▲ 60 1 1,416,278
14:43:24 1,400 ▲ 60 16 1,416,277
14:43:21 1,400 ▲ 60 30 1,416,261
14:42:22 1,400 ▲ 60 1,644 1,416,231
14:42:19 1,400 ▲ 60 100 1,414,587
14:42:07 1,400 ▲ 60 100 1,414,487
14:40:36 1,400 ▲ 60 1 1,414,387
14:40:27 1,395 ▲ 55 10 1,414,386
14:39:51 1,395 ▲ 55 1 1,414,376
14:39:22 1,400 ▲ 60 10 1,414,375
14:39:03 1,400 ▲ 60 10 1,414,365
14:38:12 1,405 ▲ 65 126 1,414,355
14:38:10 1,400 ▲ 60 1 1,414,229
14:38:08 1,400 ▲ 60 1 1,414,228
14:37:24 1,405 ▲ 65 3 1,414,227
14:37:13 1,405 ▲ 65 2 1,414,224
14:36:29 1,395 ▲ 55 3 1,414,222
14:35:31 1,405 ▲ 65 71 1,414,219
14:33:48 1,405 ▲ 65 6 1,414,148
14:33:27 1,405 ▲ 65 1 1,414,142
14:32:54 1,400 ▲ 60 2,449 1,414,141
14:29:31 1,405 ▲ 65 1 1,411,692
14:28:56 1,400 ▲ 60 2,112 1,411,691
14:28:38 1,400 ▲ 60 18 1,409,579
14:28:09 1,400 ▲ 60 26 1,409,561
14:27:21 1,405 ▲ 65 1 1,409,535
14:27:12 1,400 ▲ 60 1,675 1,409,534
14:26:54 1,400 ▲ 60 100 1,407,859
14:26:43 1,410 ▲ 70 7 1,407,759
14:25:18 1,410 ▲ 70 44 1,407,752
14:25:10 1,410 ▲ 70 1,534 1,407,708
14:25:10 1,405 ▲ 65 5,242 1,406,174
14:25:10 1,400 ▲ 60 2,162 1,400,932
14:25:10 1,395 ▲ 55 792 1,398,770
14:24:35 1,395 ▲ 55 1 1,397,978
14:23:08 1,395 ▲ 55 1 1,397,977
14:23:01 1,385 ▲ 45 1 1,397,976
14:22:12 1,385 ▲ 45 549 1,397,975
14:21:20 1,395 ▲ 55 1 1,397,426
14:18:06 1,395 ▲ 55 1 1,397,425
14:18:00 1,390 ▲ 50 50 1,397,424
14:17:38 1,390 ▲ 50 50 1,397,374
14:16:10 1,390 ▲ 50 1 1,397,324
14:16:01 1,390 ▲ 50 638 1,397,323
14:15:57 1,395 ▲ 55 1 1,396,685
14:15:30 1,390 ▲ 50 5 1,396,684
14:15:09 1,395 ▲ 55 148 1,396,679
14:13:50 1,395 ▲ 55 5 1,396,531
14:10:01 1,395 ▲ 55 1 1,396,526
14:09:56 1,395 ▲ 55 156 1,396,525
14:09:11 1,400 ▲ 60 1 1,396,369
14:08:51 1,395 ▲ 55 30 1,396,368
14:08:30 1,395 ▲ 55 1 1,396,338
14:08:26 1,395 ▲ 55 272 1,396,337
14:06:25 1,400 ▲ 60 577 1,396,065
14:05:41 1,400 ▲ 60 1 1,395,488
14:05:29 1,395 ▲ 55 23 1,395,487
14:04:46 1,395 ▲ 55 1 1,395,464
14:04:13 1,395 ▲ 55 1 1,395,463
14:03:30 1,395 ▲ 55 136 1,395,462
14:01:27 1,400 ▲ 60 1 1,395,326
14:01:23 1,395 ▲ 55 40 1,395,325
14:00:34 1,395 ▲ 55 836 1,395,285
13:58:11 1,400 ▲ 60 2 1,394,449
13:57:12 1,400 ▲ 60 1 1,394,447
13:56:07 1,395 ▲ 55 7 1,394,446
13:55:56 1,395 ▲ 55 381 1,394,439
13:54:51 1,405 ▲ 65 1 1,394,058
13:54:36 1,405 ▲ 65 1 1,394,057
13:54:23 1,395 ▲ 55 2 1,394,056
13:53:25 1,405 ▲ 65 1 1,394,054
13:53:18 1,405 ▲ 65 100 1,394,053
13:51:47 1,405 ▲ 65 3 1,393,953
13:48:48 1,405 ▲ 65 30 1,393,950
13:47:59 1,405 ▲ 65 500 1,393,920
13:47:50 1,405 ▲ 65 50 1,393,420
13:47:49 1,405 ▲ 65 2 1,393,370
13:47:40 1,405 ▲ 65 500 1,393,368
13:47:12 1,405 ▲ 65 1,831 1,392,868
13:46:44 1,405 ▲ 65 1 1,391,037
13:45:27 1,405 ▲ 65 30 1,391,036
13:43:32 1,405 ▲ 65 505 1,391,006
13:43:32 1,400 ▲ 60 202 1,390,501
13:43:32 1,395 ▲ 55 293 1,390,299
13:43:23 1,395 ▲ 55 1 1,390,006
13:43:01 1,395 ▲ 55 5 1,390,005
13:42:43 1,395 ▲ 55 1 1,390,000
13:40:52 1,400 ▲ 60 50 1,389,999
13:40:41 1,400 ▲ 60 1 1,389,949
13:40:29 1,400 ▲ 60 1 1,389,948
13:40:20 1,395 ▲ 55 7 1,389,947
13:39:56 1,400 ▲ 60 100 1,389,940
13:39:19 1,405 ▲ 65 111 1,389,840
13:39:07 1,405 ▲ 65 3 1,389,729
13:38:59 1,405 ▲ 65 15 1,389,726
13:38:37 1,405 ▲ 65 10 1,389,711
13:37:36 1,405 ▲ 65 469 1,389,701
13:37:36 1,400 ▲ 60 531 1,389,232
13:37:31 1,390 ▲ 50 975 1,388,701
13:37:31 1,395 ▲ 55 25 1,387,726
13:36:44 1,400 ▲ 60 1,000 1,387,701
13:36:37 1,400 ▲ 60 1 1,386,701
13:36:37 1,400 ▲ 60 370 1,386,700
13:36:26 1,400 ▲ 60 1 1,386,330
13:36:16 1,390 ▲ 50 10 1,386,329
13:36:15 1,395 ▲ 55 495 1,385,814
13:36:15 1,400 ▲ 60 505 1,386,319
13:31:52 1,395 ▲ 55 1,000 1,385,319
13:30:39 1,395 ▲ 55 1 1,384,319
13:30:30 1,390 ▲ 50 20 1,384,318
13:30:15 1,390 ▲ 50 1 1,384,298
13:30:01 1,385 ▲ 45 1 1,384,297
13:29:24 1,390 ▲ 50 10 1,384,296
13:28:26 1,390 ▲ 50 56 1,384,286
13:28:11 1,390 ▲ 50 50 1,384,230
13:28:00 1,390 ▲ 50 1,000 1,384,180
13:27:32 1,390 ▲ 50 198 1,383,180
13:27:29 1,390 ▲ 50 105 1,382,982
13:27:25 1,390 ▲ 50 50 1,382,877
13:25:49 1,395 ▲ 55 1 1,382,827
13:25:46 1,395 ▲ 55 1 1,382,826
13:25:43 1,395 ▲ 55 1 1,382,825
13:25:28 1,395 ▲ 55 1 1,382,824
13:25:22 1,390 ▲ 50 278 1,382,823
13:25:22 1,395 ▲ 55 1 1,382,545
13:25:22 1,395 ▲ 55 1 1,382,544
13:25:14 1,390 ▲ 50 722 1,382,543
13:24:52 1,390 ▲ 50 1,000 1,381,821
13:24:38 1,390 ▲ 50 57 1,380,821
13:24:34 1,390 ▲ 50 114 1,380,764
13:24:20 1,390 ▲ 50 345 1,380,650
13:24:20 1,390 ▲ 50 3,041 1,380,305
13:24:04 1,380 ▲ 40 30 1,377,264
13:23:51 1,390 ▲ 50 3 1,377,234
13:19:43 1,395 ▲ 55 2 1,377,231
13:18:19 1,380 ▲ 40 200 1,377,229
13:17:57 1,395 ▲ 55 299 1,377,029
13:17:57 1,390 ▲ 50 201 1,376,730
13:17:57 1,385 ▲ 45 500 1,376,529
13:10:40 1,395 ▲ 55 20 1,376,029
13:10:29 1,395 ▲ 55 1 1,376,009
13:10:29 1,385 ▲ 45 693 1,376,008
13:10:20 1,385 ▲ 45 1 1,375,315
13:09:44 1,380 ▲ 40 30 1,375,314
13:08:28 1,380 ▲ 40 465 1,375,284
13:07:09 1,385 ▲ 45 100 1,374,819
13:06:52 1,385 ▲ 45 5 1,374,719
13:06:10 1,385 ▲ 45 1 1,374,714
13:05:57 1,380 ▲ 40 1,000 1,374,713
13:05:06 1,385 ▲ 45 1 1,373,713
13:04:04 1,385 ▲ 45 1,138 1,373,712
13:03:29 1,385 ▲ 45 1 1,372,574
13:03:21 1,395 ▲ 55 1 1,372,573
13:02:00 1,395 ▲ 55 5 1,372,572
13:00:20 1,395 ▲ 55 1 1,372,567
13:00:12 1,385 ▲ 45 1 1,372,566
12:59:46 1,385 ▲ 45 2 1,372,565
12:59:30 1,395 ▲ 55 10 1,372,563
12:58:30 1,395 ▲ 55 9 1,372,553
12:56:31 1,395 ▲ 55 3 1,372,544
12:56:24 1,390 ▲ 50 555 1,372,541
12:56:24 1,390 ▲ 50 41 1,371,986
12:56:23 1,390 ▲ 50 1 1,371,945
12:56:14 1,390 ▲ 50 167 1,371,944
12:56:05 1,390 ▲ 50 195 1,371,777
12:55:59 1,390 ▲ 50 150 1,371,582
12:53:55 1,400 ▲ 60 96 1,371,432
12:53:55 1,395 ▲ 55 4 1,371,336
12:52:59 1,400 ▲ 60 50 1,371,332
12:51:47 1,400 ▲ 60 100 1,371,282
12:50:49 1,400 ▲ 60 5 1,371,182
12:50:10 1,400 ▲ 60 1 1,371,177
12:50:02 1,390 ▲ 50 975 1,371,176
12:49:07 1,390 ▲ 50 169 1,370,201
12:47:38 1,400 ▲ 60 1 1,370,032
12:47:30 1,390 ▲ 50 375 1,370,031
12:45:50 1,390 ▲ 50 1 1,369,656
12:44:58 1,390 ▲ 50 1 1,369,655
12:44:53 1,390 ▲ 50 15 1,369,654
12:44:46 1,390 ▲ 50 1 1,369,639
12:44:41 1,390 ▲ 50 99 1,369,638
12:43:25 1,395 ▲ 55 1 1,369,539
12:43:18 1,395 ▲ 55 1 1,369,538
12:43:02 1,400 ▲ 60 1 1,369,537
12:42:55 1,390 ▲ 50 1 1,369,536
12:41:15 1,395 ▲ 55 9 1,369,535
12:41:13 1,400 ▲ 60 1 1,369,526
12:41:04 1,395 ▲ 55 10 1,369,525
12:40:30 1,395 ▲ 55 1 1,369,515
12:40:21 1,390 ▲ 50 3,016 1,369,514
12:40:03 1,390 ▲ 50 500 1,366,498
12:39:28 1,390 ▲ 50 5 1,365,998
12:38:28 1,390 ▲ 50 1,935 1,365,993
12:37:24 1,400 ▲ 60 500 1,364,058
12:36:52 1,400 ▲ 60 1 1,363,558
12:36:45 1,390 ▲ 50 1 1,363,557
12:36:35 1,395 ▲ 55 900 1,363,556
12:36:24 1,400 ▲ 60 214 1,362,656
12:36:24 1,400 ▲ 60 2 1,362,442
12:36:19 1,395 ▲ 55 8 1,362,440
12:36:15 1,395 ▲ 55 392 1,362,432
12:35:53 1,395 ▲ 55 1 1,362,040
12:35:44 1,390 ▲ 50 2 1,362,039
12:35:33 1,390 ▲ 50 300 1,362,037
12:35:31 1,395 ▲ 55 1 1,361,737
12:35:25 1,390 ▲ 50 1 1,361,736
12:35:15 1,390 ▲ 50 177 1,361,735
12:32:57 1,395 ▲ 55 1 1,361,558
12:32:50 1,390 ▲ 50 1 1,361,557
12:32:11 1,390 ▲ 50 100 1,361,556
12:30:59 1,390 ▲ 50 10 1,361,456
12:28:26 1,395 ▲ 55 3,368 1,361,446
12:28:26 1,390 ▲ 50 1,632 1,358,078
12:28:10 1,390 ▲ 50 200 1,356,446
12:27:41 1,390 ▲ 50 1 1,356,246
12:27:35 1,385 ▲ 45 549 1,356,245
12:27:32 1,385 ▲ 45 1 1,355,696
12:27:23 1,385 ▲ 45 240 1,355,695
12:27:04 1,390 ▲ 50 100 1,355,455
12:26:59 1,390 ▲ 50 100 1,355,355
12:26:40 1,390 ▲ 50 1 1,355,255
12:26:32 1,385 ▲ 45 1 1,355,254
12:26:23 1,385 ▲ 45 20 1,355,253
12:26:19 1,390 ▲ 50 100 1,355,233
12:25:25 1,395 ▲ 55 5 1,355,133
12:24:53 1,395 ▲ 55 1 1,355,128
12:24:46 1,390 ▲ 50 20 1,355,127
12:22:33 1,395 ▲ 55 1 1,355,107
12:22:24 1,385 ▲ 45 2 1,355,106
12:22:13 1,390 ▲ 50 20 1,355,104
12:19:46 1,395 ▲ 55 1 1,355,084
12:19:40 1,385 ▲ 45 1 1,355,083
12:19:30 1,385 ▲ 45 463 1,355,082
12:19:00 1,395 ▲ 55 1 1,354,619
12:18:54 1,385 ▲ 45 1 1,354,618
12:18:41 1,385 ▲ 45 57 1,354,617
12:18:26 1,395 ▲ 55 100 1,354,560
12:16:42 1,395 ▲ 55 177 1,354,460
12:14:24 1,395 ▲ 55 1 1,354,283
12:11:25 1,395 ▲ 55 1,500 1,354,282
12:10:26 1,395 ▲ 55 1 1,352,782
12:10:26 1,395 ▲ 55 2 1,352,781
12:10:11 1,390 ▲ 50 466 1,352,779
12:10:03 1,390 ▲ 50 854 1,352,313
12:10:03 1,390 ▲ 50 1,433 1,351,459
12:09:59 1,390 ▲ 50 693 1,350,026
12:09:47 1,395 ▲ 55 7 1,349,333
12:08:42 1,395 ▲ 55 1 1,349,326
12:08:07 1,390 ▲ 50 554 1,349,325
12:06:20 1,390 ▲ 50 1,609 1,348,771
12:04:38 1,390 ▲ 50 1 1,347,162
12:04:06 1,385 ▲ 45 25 1,347,161
12:03:45 1,390 ▲ 50 1 1,347,136
12:03:38 1,385 ▲ 45 1 1,347,135
12:01:44 1,385 ▲ 45 120 1,347,134
12:01:25 1,385 ▲ 45 4 1,347,014
12:00:13 1,390 ▲ 50 200 1,347,010
11:59:40 1,390 ▲ 50 1 1,346,810
11:57:52 1,385 ▲ 45 3,000 1,346,809
11:56:51 1,385 ▲ 45 2,000 1,343,809
11:56:25 1,380 ▲ 40 1,500 1,341,809
11:55:55 1,385 ▲ 45 27 1,340,309
11:55:42 1,385 ▲ 45 1,792 1,340,282
11:55:28 1,385 ▲ 45 379 1,338,490
11:53:54 1,385 ▲ 45 1 1,338,111
11:52:24 1,380 ▲ 40 500 1,338,110
11:51:51 1,380 ▲ 40 1 1,337,610
11:51:29 1,380 ▲ 40 100 1,337,609
11:48:43 1,380 ▲ 40 150 1,337,509
11:48:22 1,380 ▲ 40 40 1,337,359
11:48:20 1,385 ▲ 45 20 1,337,319
11:47:50 1,385 ▲ 45 36 1,337,299
11:47:44 1,385 ▲ 45 1 1,337,263
11:47:30 1,380 ▲ 40 34 1,337,262
11:43:26 1,385 ▲ 45 1,000 1,337,228
11:43:04 1,385 ▲ 45 1,000 1,336,228
11:42:55 1,385 ▲ 45 1,000 1,335,228
11:42:44 1,385 ▲ 45 1,050 1,334,228
11:42:42 1,380 ▲ 40 220 1,333,178
11:42:28 1,385 ▲ 45 1 1,332,958
11:42:02 1,380 ▲ 40 265 1,332,957
11:41:08 1,380 ▲ 40 90 1,332,692
11:40:42 1,380 ▲ 40 10 1,332,602
11:34:58 1,385 ▲ 45 206 1,332,592
11:34:51 1,385 ▲ 45 401 1,332,386
11:34:45 1,385 ▲ 45 147 1,331,985
11:33:29 1,390 ▲ 50 1 1,331,838
11:33:17 1,385 ▲ 45 616 1,331,837
11:31:12 1,385 ▲ 45 1 1,331,221
11:29:06 1,380 ▲ 40 541 1,331,220
11:28:10 1,380 ▲ 40 7 1,330,679
11:28:07 1,380 ▲ 40 7 1,330,672
11:28:02 1,380 ▲ 40 50 1,330,665
11:27:40 1,375 ▲ 35 1 1,330,615
11:24:57 1,380 ▲ 40 10 1,330,614
11:23:39 1,375 ▲ 35 151 1,330,604
11:23:29 1,380 ▲ 40 130 1,330,453
11:23:04 1,375 ▲ 35 231 1,330,323
11:23:04 1,380 ▲ 40 224 1,330,092
11:23:00 1,380 ▲ 40 500 1,329,868
11:22:40 1,380 ▲ 40 7 1,329,368
11:22:02 1,380 ▲ 40 1,006 1,329,361
11:21:03 1,380 ▲ 40 500 1,328,355
11:21:02 1,380 ▲ 40 200 1,327,855
11:18:57 1,380 ▲ 40 6 1,327,655
11:17:27 1,380 ▲ 40 350 1,327,649
11:17:16 1,380 ▲ 40 262 1,327,299
11:16:55 1,380 ▲ 40 541 1,327,037
11:14:45 1,380 ▲ 40 1 1,326,496
11:14:13 1,380 ▲ 40 566 1,326,495

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,270.06 ▲ 22.18 0.99%
코스닥 787.15 ▲ 17.37 2.26%
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.