중앙리빙테크
(051980)
코스닥
중견기업부
액면가 500원
  11.13 15:59

998 (997)   [시가/고가/저가] 957 / 1,010 / 957 
전일비/등락률 ▲ 1 (0.10%) 매도호가/호가잔량 998 / 405
거래량/전일동시간대비 57,437 /▲ 7,214 매수호가/호가잔량 996 / 92
상한가/하한가 1,295 / 698 총매도/총매수잔량 7,166 / 1,062

매도잔량 호가 매수잔량
2,069 1,035 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,669 1,030
102 1,025
119 1,020
221 1,015
604 1,010
19 1,005
900 1,000
1,058 999
405 998
 
996 92
995 869
989 15
988 5
987 45
986 5
985 5
984 15
983 5
982 6
 
총매도잔량 순매수잔량 총매수잔량
7,166 -6,104 1,062
시간외잔량 시간외잔량
170 0
 
중앙리빙테크 051980
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 670.85 (+0.03)    FUTURE 269.40 (-2.70)   Basis: -0.30
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:40:55 998 ▲ 1 20 57,437
15:40:00 998 ▲ 1 10 57,417
15:30:19 998 ▲ 1 708 57,407
15:17:25 999 ▲ 2 1 56,699
15:17:12 996 ▼ 1 3 56,698
15:16:31 999 ▲ 2 1 56,695
15:16:15 996 ▼ 1 50 56,694
15:15:13 999 ▲ 2 87 56,644
15:14:55 999 ▲ 2 174 56,557
15:14:05 999 ▲ 2 2 56,383
15:14:04 995 ▼ 2 592 56,381
15:11:47 995 ▼ 2 766 55,789
15:11:47 997  0 38 55,023
15:11:46 999 ▲ 2 1 54,985
15:10:03 997  0 100 54,984
15:07:57 995 ▼ 2 10,773 54,884
15:07:47 995 ▼ 2 1 44,111
15:05:55 989 ▼ 8 1 44,110
15:05:48 995 ▼ 2 1 44,109
15:04:43 995 ▼ 2 1 44,108
15:04:28 994 ▼ 3 5 44,107
15:00:18 994 ▼ 3 1 44,102
14:59:46 994 ▼ 3 90 44,101
14:54:08 994 ▼ 3 200 44,011
14:50:46 993 ▼ 4 131 43,811
14:50:46 993 ▼ 4 69 43,680
14:46:25 994 ▼ 3 100 43,611
14:46:12 994 ▼ 3 100 43,511
14:46:00 994 ▼ 3 255 43,411
14:41:15 994 ▼ 3 1 43,156
14:38:24 990 ▼ 7 100 43,155
14:37:24 991 ▼ 6 6,624 43,055
14:37:24 994 ▼ 3 1 36,431
14:34:19 995 ▼ 2 2,167 36,430
14:33:32 995 ▼ 2 5 34,263
14:33:30 995 ▼ 2 21 34,258
14:33:28 995 ▼ 2 91 34,237
14:31:05 995 ▼ 2 1,000 34,146
14:30:45 995 ▼ 2 153 33,146
14:30:35 995 ▼ 2 241 32,993
14:30:16 995 ▼ 2 1,158 32,752
14:30:16 994 ▼ 3 208 31,594
14:25:23 995 ▼ 2 255 31,386
14:25:23 994 ▼ 3 60 31,131
14:19:53 990 ▼ 7 200 31,071
13:46:39 996 ▼ 1 3 30,871
13:45:39 990 ▼ 7 163 30,868
13:44:29 990 ▼ 7 6 30,705
13:25:07 990 ▼ 7 1 30,699
13:25:04 990 ▼ 7 1 30,698
13:23:12 990 ▼ 7 2 30,697
13:17:16 990 ▼ 7 89 30,695
13:17:13 990 ▼ 7 134 30,606
13:14:28 990 ▼ 7 5 30,472
13:01:39 998 ▲ 1 49 30,467
12:59:32 998 ▲ 1 1 30,418
12:53:52 991 ▼ 6 18 30,417
12:53:50 991 ▼ 6 682 30,399
12:52:42 991 ▼ 6 1 29,717
12:49:22 999 ▲ 2 2 29,716
12:49:04 999 ▲ 2 5 29,714
12:47:14 999 ▲ 2 10 29,709
12:37:15 999 ▲ 2 1 29,699
12:36:39 992 ▼ 5 12 29,698
12:34:44 992 ▼ 5 188 29,686
12:16:33 999 ▲ 2 1 29,498
12:15:11 999 ▲ 2 9 29,497
12:11:20 999 ▲ 2 1 29,488
12:11:16 999 ▲ 2 1 29,487
12:11:12 999 ▲ 2 1 29,486
12:11:06 999 ▲ 2 1 29,485
12:10:41 999 ▲ 2 300 29,484
12:05:23 991 ▼ 6 300 29,184
12:03:46 998 ▲ 1 3 28,884
12:02:40 998 ▲ 1 1 28,881
11:59:39 998 ▲ 1 9 28,880
11:52:28 1,000 ▲ 3 1 28,871
11:51:21 999 ▲ 2 100 28,870
11:50:42 1,000 ▲ 3 12 28,770
11:48:47 1,000 ▲ 3 12 28,758
11:48:16 1,000 ▲ 3 20 28,746
11:48:11 1,000 ▲ 3 374 28,726
11:47:35 1,000 ▲ 3 15 28,352
11:44:52 1,000 ▲ 3 10 28,337
11:44:50 1,000 ▲ 3 10 28,327
11:44:47 1,000 ▲ 3 10 28,317
11:44:46 1,000 ▲ 3 10 28,307
11:44:44 1,000 ▲ 3 10 28,297
11:44:34 1,000 ▲ 3 10 28,287
11:44:19 1,000 ▲ 3 1 28,277
11:40:51 999 ▲ 2 100 28,276
11:33:19 1,000 ▲ 3 100 28,176
11:33:02 1,000 ▲ 3 90 28,076
11:28:35 1,000 ▲ 3 272 27,986
11:26:56 999 ▲ 2 5 27,687
11:26:56 1,000 ▲ 3 27 27,714
11:26:56 998 ▲ 1 6 27,682
11:26:56 997  0 6 27,676
11:26:56 996 ▼ 1 7 27,670
11:26:56 994 ▼ 3 7 27,657
11:26:56 995 ▼ 2 6 27,663
11:26:56 993 ▼ 4 6 27,650
11:26:52 992 ▼ 5 5 27,644
11:26:47 991 ▼ 6 5 27,639
11:26:40 990 ▼ 7 7 27,634
11:25:37 990 ▼ 7 60 27,627
11:21:42 990 ▼ 7 938 27,567
11:21:42 989 ▼ 8 5 26,629
11:21:42 988 ▼ 9 57 26,624
11:21:18 988 ▼ 9 1,997 26,567
11:21:18 987 ▼ 10 3 24,570
11:18:59 986 ▼ 11 181 24,567
11:18:34 986 ▼ 11 800 24,386
11:18:30 986 ▼ 11 1,000 23,586
11:16:54 986 ▼ 11 10 22,586
11:16:43 986 ▼ 11 10 22,576
11:09:31 986 ▼ 11 4 22,566
11:08:59 985 ▼ 12 105 22,562
11:06:56 984 ▼ 13 5 22,457
11:04:19 983 ▼ 14 5 22,452
11:04:07 982 ▼ 15 295 22,447
11:03:57 982 ▼ 15 1,493 22,152
10:58:04 982 ▼ 15 4 20,659
10:52:42 982 ▼ 15 100 20,655
10:46:53 982 ▼ 15 50 20,555
10:43:00 982 ▼ 15 1 20,505
10:42:17 982 ▼ 15 1 20,504
10:42:17 981 ▼ 16 144 20,503
10:31:51 981 ▼ 16 10 20,359
10:29:51 982 ▼ 15 1 20,349
10:29:41 982 ▼ 15 2 20,348
10:29:06 982 ▼ 15 10 20,346
10:28:07 982 ▼ 15 331 20,336
10:26:50 982 ▼ 15 1,281 20,005
10:26:12 982 ▼ 15 40 18,724
10:25:35 981 ▼ 16 119 18,684
10:25:35 981 ▼ 16 65 18,565
10:24:59 981 ▼ 16 460 18,500
10:23:38 981 ▼ 16 200 18,040
10:17:45 981 ▼ 16 50 17,840
10:03:48 982 ▼ 15 34 17,790
09:58:04 982 ▼ 15 1 17,756
09:55:54 974 ▼ 23 128 17,755
09:55:54 974 ▼ 23 66 17,627
09:55:50 974 ▼ 23 6 17,561
09:51:22 982 ▼ 15 2 17,555
09:51:12 975 ▼ 22 5 17,553
09:50:57 976 ▼ 21 5 17,548
09:50:42 977 ▼ 20 5 17,543
09:48:24 985 ▼ 12 2 17,538
09:48:01 985 ▼ 12 2 17,536
09:47:20 986 ▼ 11 30 17,534
09:44:10 987 ▼ 10 2 17,504
09:44:10 986 ▼ 11 5 17,502
09:44:10 985 ▼ 12 4 17,497
09:44:10 984 ▼ 13 5 17,493
09:44:10 983 ▼ 14 4 17,488
09:44:05 982 ▼ 15 5 17,483
09:44:05 983 ▼ 14 1 17,484
09:44:05 980 ▼ 17 9 17,473
09:44:05 981 ▼ 16 5 17,478
09:43:59 980 ▼ 17 21 17,464
09:43:59 979 ▼ 18 5 17,443
09:43:59 978 ▼ 19 5 17,438
09:43:59 977 ▼ 20 5 17,433
09:43:59 976 ▼ 21 5 17,428
09:43:59 975 ▼ 22 5 17,423
09:43:59 974 ▼ 23 4 17,418
09:43:34 966 ▼ 31 200 17,414
09:43:33 974 ▼ 23 1 17,214
09:40:39 965 ▼ 32 66 17,213
09:40:39 966 ▼ 31 234 17,147
09:40:08 966 ▼ 31 806 16,913
09:40:08 967 ▼ 30 155 16,107
09:40:08 968 ▼ 29 205 15,952
09:40:08 969 ▼ 28 69 15,747
09:40:08 970 ▼ 27 55 15,678
09:40:08 971 ▼ 26 110 15,623
09:39:12 979 ▼ 18 40 15,513
09:38:40 979 ▼ 18 7 15,473
09:34:56 980 ▼ 17 2 15,466
09:33:45 979 ▼ 18 1 15,464
09:33:45 979 ▼ 18 1 15,463
09:33:26 979 ▼ 18 1 15,462
09:29:36 980 ▼ 17 1 15,461
09:29:19 979 ▼ 18 335 15,460
09:29:18 979 ▼ 18 665 15,125
09:28:41 970 ▼ 27 50 14,460
09:28:41 972 ▼ 25 100 14,410
09:27:55 971 ▼ 26 409 14,310
09:27:55 972 ▼ 25 115 13,901
09:27:55 973 ▼ 24 300 13,786
09:27:55 975 ▼ 22 1,286 13,181
09:27:55 974 ▼ 23 305 13,486
09:27:55 976 ▼ 21 585 11,895
09:26:10 976 ▼ 21 602 11,310
09:26:10 977 ▼ 20 100 10,708
09:26:10 978 ▼ 19 100 10,608
09:26:10 984 ▼ 13 5 10,508
09:25:57 985 ▼ 12 1 10,503
09:24:14 984 ▼ 13 4 10,502
09:24:11 984 ▼ 13 1 10,498
09:24:01 975 ▼ 22 50 10,497
09:24:01 977 ▼ 20 6 10,442
09:24:01 976 ▼ 21 5 10,447
09:24:01 978 ▼ 19 5 10,436
09:24:01 979 ▼ 18 97 10,431
09:24:01 981 ▼ 16 805 10,319
09:24:01 980 ▼ 17 15 10,334
09:24:01 982 ▼ 15 75 9,514
09:24:01 983 ▼ 14 5 9,439
09:24:01 985 ▼ 12 5 9,328
09:24:01 984 ▼ 13 106 9,434
09:24:01 987 ▼ 10 5 9,318
09:24:01 986 ▼ 11 5 9,323
09:24:01 988 ▼ 9 5 9,313
09:23:22 989 ▼ 8 5 9,308
09:23:02 990 ▼ 7 61 9,303
09:22:51 990 ▼ 7 300 9,242
09:22:27 991 ▼ 6 1 8,942
09:22:16 995 ▼ 2 69 8,941
09:22:00 996 ▼ 1 451 8,872
09:21:53 996 ▼ 1 449 8,421
09:21:00 1,000 ▲ 3 19 7,972
09:20:41 1,010 ▲ 13 10 7,953
09:20:24 1,010 ▲ 13 19 7,943
09:20:22 1,005 ▲ 8 2 7,924
09:20:18 1,005 ▲ 8 3 7,922
09:19:49 1,005 ▲ 8 120 7,919
09:19:20 1,005 ▲ 8 1 7,799
09:18:27 997  0 180 7,798
09:17:18 997  0 20 7,618
09:17:11 995 ▼ 2 1 7,598
09:16:55 996 ▼ 1 4 7,597
09:16:55 997  0 10 7,593
09:16:41 997  0 10 7,583
09:15:50 996 ▼ 1 40 7,573
09:15:09 996 ▼ 1 1 7,533
09:14:08 996 ▼ 1 5 7,532
09:12:03 996 ▼ 1 1 7,527
09:09:58 999 ▲ 2 5 7,521
09:09:58 1,005 ▲ 8 5 7,526
09:09:58 997  0 5 7,511
09:09:58 998 ▲ 1 5 7,516
09:09:58 996 ▼ 1 5 7,506
09:09:58 994 ▼ 3 5 7,496
09:09:58 995 ▼ 2 5 7,501
09:09:58 993 ▼ 4 5 7,491
09:09:58 992 ▼ 5 35 7,486
09:09:58 991 ▼ 6 5 7,451
09:08:33 990 ▼ 7 644 7,446
09:07:50 990 ▼ 7 352 6,802
09:07:38 989 ▼ 8 5 6,441
09:07:38 990 ▼ 7 9 6,450
09:07:38 988 ▼ 9 5 6,436
09:07:38 987 ▼ 10 5 6,431
09:07:38 986 ▼ 11 6 6,426
09:07:38 985 ▼ 12 6 6,420
09:07:38 984 ▼ 13 6 6,414
09:07:38 983 ▼ 14 6 6,408
09:07:38 982 ▼ 15 2 6,402
09:07:16 981 ▼ 16 100 6,400
09:06:27 982 ▼ 15 1 6,300
09:06:15 982 ▼ 15 3 6,299
09:06:05 981 ▼ 16 5 6,296
09:05:56 981 ▼ 16 82 6,291
09:05:55 981 ▼ 16 5 6,209
09:05:49 980 ▼ 17 5 6,204
09:05:39 979 ▼ 18 5 6,199
09:05:29 978 ▼ 19 5 6,194
09:04:37 977 ▼ 20 5 6,189
09:04:27 976 ▼ 21 5 6,184
09:03:34 974 ▼ 23 85 6,179
09:03:25 974 ▼ 23 50 6,094
09:03:18 974 ▼ 23 5 6,044
09:03:11 975 ▼ 22 297 6,039
09:03:02 975 ▼ 22 4 5,742
09:02:48 975 ▼ 22 1 5,738
09:02:48 974 ▼ 23 4 5,737
09:02:37 974 ▼ 23 1 5,733
09:02:21 973 ▼ 24 5 5,732
09:02:13 972 ▼ 25 299 5,727
09:02:04 971 ▼ 26 5 5,428
09:01:44 970 ▼ 27 5 5,423
09:01:44 969 ▼ 28 5 5,418
09:01:44 968 ▼ 29 5 5,413
09:01:44 967 ▼ 30 5 5,408
09:01:44 966 ▼ 31 5 5,403
09:01:30 958 ▼ 39 294 5,398
09:01:10 959 ▼ 38 1,000 5,104
09:00:30 957 ▼ 40 1,000 4,104
09:00:30 957 ▼ 40 3,004 3,104
08:16:49 997  0 100 100

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
11.13 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,071.23 ▼ 9.21 -0.44%
코스닥 670.85 ▲ 0.03 0.00%
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.