멜파스
(096640)
코스닥
투자주의환기종목
액면가 500원
투자주의환기종목(내부회계관리제도비적정 ) 투자주의환기종목(내부회계관리제도비적정 ) 투자주의환기종목(내부회계관리제도비적정 )    08.03 15:59

1,185 (1,245)   [시가/고가/저가] 1,245 / 1,255 / 1,185 
전일비/등락률 ▼ 60 (-4.82%) 매도호가/호가잔량 1,190 / 183
거래량/전일동시간대비 90,284 /▲ 24,266 매수호가/호가잔량 1,185 / 2,908
상한가/하한가 1,615 / 875 총매도/총매수잔량 16,132 / 42,101

매도잔량 호가 매수잔량
2,107 1,235 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,007 1,230
671 1,225
918 1,220
241 1,215
5,831 1,210
1,241 1,205
2,310 1,200
623 1,195
183 1,190
 
1,185 2,908
1,180 5,908
1,175 11,066
1,170 15,072
1,165 2,648
1,160 500
1,155 424
1,150 3,444
1,145 19
1,140 112
 
총매도잔량 순매수잔량 총매수잔량
16,132 25,969 42,101
시간외잔량 시간외잔량
1,200 0
 
멜파스 096640
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 827.57 (+12.27)    FUTURE 299.20 (-0.15)   Basis: -0.26
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:56:12 1,185 ▼ 60 156 90,284
15:52:34 1,185 ▼ 60 1 90,128
15:47:25 1,185 ▼ 60 21 90,127
15:40:56 1,185 ▼ 60 5 90,106
15:30:11 1,185 ▼ 60 6,385 90,101
15:19:42 1,200 ▼ 45 1 83,716
15:19:37 1,195 ▼ 50 10 83,715
15:17:58 1,200 ▼ 45 1 83,705
15:17:50 1,195 ▼ 50 85 83,704
15:17:49 1,195 ▼ 50 42 83,619
15:17:49 1,195 ▼ 50 107 83,577
15:17:49 1,195 ▼ 50 421 83,470
15:17:49 1,195 ▼ 50 903 83,049
15:16:00 1,195 ▼ 50 300 82,146
15:14:52 1,195 ▼ 50 100 81,846
15:14:44 1,195 ▼ 50 1,000 81,746
15:14:00 1,195 ▼ 50 167 80,746
15:12:56 1,195 ▼ 50 10 80,579
15:11:39 1,195 ▼ 50 1 80,569
15:10:24 1,190 ▼ 55 3,500 80,568
15:10:10 1,190 ▼ 55 816 77,068
15:08:33 1,195 ▼ 50 1 76,252
15:07:54 1,190 ▼ 55 100 76,251
15:06:02 1,195 ▼ 50 1 76,151
15:02:58 1,190 ▼ 55 1,000 76,150
15:01:06 1,195 ▼ 50 723 75,150
14:55:24 1,195 ▼ 50 1 74,427
14:55:16 1,190 ▼ 55 3 74,426
14:55:14 1,195 ▼ 50 1 74,423
14:55:00 1,190 ▼ 55 10 74,422
14:49:21 1,195 ▼ 50 45 74,412
14:48:49 1,195 ▼ 50 18 74,367
14:47:40 1,195 ▼ 50 1 74,349
14:47:00 1,185 ▼ 60 61 74,348
14:47:00 1,185 ▼ 60 39 74,287
14:47:00 1,185 ▼ 60 43 74,248
14:47:00 1,185 ▼ 60 46 74,205
14:47:00 1,185 ▼ 60 61 74,159
14:47:00 1,185 ▼ 60 549 74,098
14:47:00 1,185 ▼ 60 944 73,549
14:47:00 1,190 ▼ 55 103 72,605
14:46:22 1,195 ▼ 50 136 72,502
14:46:02 1,190 ▼ 55 47 72,366
14:46:02 1,190 ▼ 55 125 72,319
14:46:02 1,190 ▼ 55 123 72,194
14:46:02 1,190 ▼ 55 543 72,071
14:46:01 1,190 ▼ 55 4,261 71,528
14:46:01 1,195 ▼ 50 28 67,267
14:44:52 1,195 ▼ 50 100 67,239
14:44:30 1,195 ▼ 50 28 67,139
14:38:14 1,205 ▼ 40 1 67,111
14:38:05 1,200 ▼ 45 28 67,110
14:37:58 1,200 ▼ 45 472 67,082
14:37:26 1,200 ▼ 45 50 66,610
14:37:21 1,200 ▼ 45 100 66,560
14:36:49 1,200 ▼ 45 1 66,460
14:36:03 1,200 ▼ 45 2 66,459
14:35:38 1,195 ▼ 50 78 66,457
14:35:37 1,195 ▼ 50 154 66,379
14:28:59 1,205 ▼ 40 5 66,225
14:25:53 1,205 ▼ 40 1 66,220
14:25:10 1,195 ▼ 50 1,167 66,219
14:25:10 1,200 ▼ 45 833 65,052
14:24:56 1,210 ▼ 35 1 64,219
14:24:48 1,195 ▼ 50 3,179 64,218
14:24:48 1,205 ▼ 40 502 59,720
14:24:48 1,200 ▼ 45 1,319 61,039
14:23:46 1,215 ▼ 30 1 59,218
14:22:54 1,210 ▼ 35 2 59,217
14:08:40 1,215 ▼ 30 1 59,215
14:05:52 1,200 ▼ 45 1,114 59,214
14:05:52 1,205 ▼ 40 90 58,100
14:05:52 1,210 ▼ 35 110 58,010
14:05:52 1,215 ▼ 30 26 57,900
13:59:23 1,220 ▼ 25 1 57,874
13:55:54 1,215 ▼ 30 774 57,873
13:17:39 1,215 ▼ 30 50 57,099
13:17:17 1,215 ▼ 30 5 57,049
13:16:31 1,215 ▼ 30 1 57,044
13:16:12 1,200 ▼ 45 706 57,043
13:16:12 1,200 ▼ 45 1,229 56,337
13:13:52 1,215 ▼ 30 1 55,108
13:13:39 1,200 ▼ 45 699 55,107
13:13:18 1,220 ▼ 25 1 54,408
13:13:09 1,200 ▼ 45 50 54,407
13:10:56 1,215 ▼ 30 2 54,357
13:10:56 1,215 ▼ 30 18 54,355
13:10:55 1,215 ▼ 30 18 54,337
13:10:54 1,215 ▼ 30 18 54,319
13:10:54 1,215 ▼ 30 18 54,301
13:10:53 1,215 ▼ 30 18 54,283
13:10:53 1,215 ▼ 30 18 54,265
13:10:53 1,215 ▼ 30 18 54,247
13:10:53 1,215 ▼ 30 18 54,229
13:10:52 1,215 ▼ 30 18 54,211
13:10:52 1,215 ▼ 30 18 54,193
13:10:22 1,215 ▼ 30 18 54,175
13:10:21 1,210 ▼ 35 17 54,157
13:10:05 1,205 ▼ 40 13 54,140
13:10:05 1,205 ▼ 40 18 54,127
13:10:05 1,205 ▼ 40 18 54,109
13:10:04 1,205 ▼ 40 18 54,091
13:10:04 1,205 ▼ 40 18 54,073
13:10:04 1,205 ▼ 40 18 54,055
13:10:04 1,205 ▼ 40 18 54,037
13:10:03 1,205 ▼ 40 18 54,019
13:10:03 1,205 ▼ 40 18 54,001
13:10:03 1,205 ▼ 40 18 53,983
13:10:02 1,205 ▼ 40 18 53,965
13:10:00 1,200 ▼ 45 1,000 53,947
13:09:26 1,200 ▼ 45 600 52,947
13:09:17 1,205 ▼ 40 3 52,347
13:09:10 1,205 ▼ 40 804 52,344
13:08:49 1,210 ▼ 35 3 51,540
13:08:26 1,210 ▼ 35 980 51,537
13:07:55 1,210 ▼ 35 610 50,557
13:02:46 1,210 ▼ 35 2 49,947
12:59:54 1,220 ▼ 25 1 49,945
12:43:06 1,220 ▼ 25 1 49,944
12:40:18 1,205 ▼ 40 2,000 49,943
12:39:14 1,205 ▼ 40 10 47,943
12:38:33 1,205 ▼ 40 600 47,933
12:34:35 1,205 ▼ 40 2,362 47,333
12:34:35 1,210 ▼ 35 417 44,971
12:34:35 1,215 ▼ 30 200 44,554
12:12:48 1,220 ▼ 25 1 44,354
12:12:38 1,210 ▼ 35 1 44,353
12:12:26 1,210 ▼ 35 963 44,352
12:12:26 1,215 ▼ 30 37 43,389
12:11:11 1,220 ▼ 25 163 43,352
12:10:49 1,225 ▼ 20 163 43,189
12:10:02 1,220 ▼ 25 1 43,026
12:08:02 1,205 ▼ 40 282 43,025
12:08:02 1,210 ▼ 35 1,135 42,743
12:08:02 1,215 ▼ 30 369 41,608
12:06:05 1,220 ▼ 25 1,437 41,239
12:02:30 1,225 ▼ 20 1 39,802
12:00:18 1,220 ▼ 25 28 39,801
12:00:14 1,225 ▼ 20 1 39,773
11:56:24 1,220 ▼ 25 594 39,772
11:44:41 1,225 ▼ 20 211 39,178
11:43:26 1,230 ▼ 15 1 38,967
11:42:02 1,225 ▼ 20 200 38,966
11:40:46 1,230 ▼ 15 1 38,766
11:40:41 1,225 ▼ 20 89 38,765
11:40:38 1,230 ▼ 15 1 38,676
11:40:17 1,225 ▼ 20 99 38,675
11:40:10 1,225 ▼ 20 1 38,576
11:27:39 1,235 ▼ 10 1 38,575
11:27:02 1,225 ▼ 20 1 38,574
11:26:52 1,225 ▼ 20 1 38,573
11:17:57 1,235 ▼ 10 1,500 38,572
11:17:32 1,235 ▼ 10 5 37,072
11:16:38 1,220 ▼ 25 320 37,067
11:11:13 1,235 ▼ 10 1 36,747
11:11:05 1,225 ▼ 20 1 36,746
11:10:15 1,235 ▼ 10 1 36,745
11:09:25 1,220 ▼ 25 23 36,744
11:07:30 1,225 ▼ 20 123 36,721
11:07:25 1,225 ▼ 20 1,000 36,598
11:07:13 1,235 ▼ 10 100 35,598
10:57:22 1,235 ▼ 10 1 35,498
10:52:52 1,235 ▼ 10 1 35,497
10:52:09 1,225 ▼ 20 50 35,496
10:46:30 1,235 ▼ 10 1 35,446
10:34:56 1,235 ▼ 10 1 35,445
10:34:15 1,230 ▼ 15 5 35,444
10:21:55 1,235 ▼ 10 1 35,439
10:21:13 1,230 ▼ 15 700 35,438
10:17:46 1,235 ▼ 10 5 34,738
10:17:25 1,230 ▼ 15 1 34,733
10:17:25 1,235 ▼ 10 5 34,732
10:16:59 1,225 ▼ 20 1,385 34,727
10:13:47 1,235 ▼ 10 1 33,342
10:12:30 1,230 ▼ 15 97 33,341
09:53:51 1,240 ▼ 5 1 33,244
09:53:50 1,220 ▼ 25 133 33,243
09:52:57 1,225 ▼ 20 1,000 33,110
09:51:32 1,245  0 5 32,110
09:51:20 1,240 ▼ 5 2,563 32,105
09:51:20 1,240 ▼ 5 1,037 29,542
09:49:05 1,240 ▼ 5 1 28,505
09:46:47 1,225 ▼ 20 528 26,813
09:46:47 1,220 ▼ 25 1,691 28,504
09:45:49 1,240 ▼ 5 5 26,285
09:45:39 1,225 ▼ 20 1,204 26,280
09:45:39 1,230 ▼ 15 1 25,076
09:43:19 1,240 ▼ 5 5 25,075
09:42:47 1,225 ▼ 20 200 25,070
09:36:43 1,240 ▼ 5 1 24,870
09:35:02 1,225 ▼ 20 1 24,869
09:29:09 1,240 ▼ 5 3 24,868
09:29:09 1,230 ▼ 15 1 24,864
09:29:09 1,235 ▼ 10 1 24,865
09:28:55 1,225 ▼ 20 300 24,863
09:28:11 1,225 ▼ 20 15 24,563
09:28:11 1,230 ▼ 15 795 24,548
09:24:10 1,245  0 5 23,753
09:23:38 1,240 ▼ 5 51 23,748
09:21:18 1,255 ▲ 10 200 23,697
09:20:07 1,255 ▲ 10 1 23,497
09:17:17 1,255 ▲ 10 5 23,496
09:17:13 1,250 ▲ 5 5 23,491
09:15:44 1,250 ▲ 5 481 23,486
09:15:43 1,250 ▲ 5 9,680 23,005
09:15:43 1,255 ▲ 10 1 13,325
09:14:45 1,250 ▲ 5 52 13,324
09:14:45 1,250 ▲ 5 356 13,272
09:14:45 1,250 ▲ 5 1,000 12,916
09:14:08 1,250 ▲ 5 191 11,916
09:14:08 1,250 ▲ 5 1,845 11,725
09:13:09 1,250 ▲ 5 72 9,880
09:13:09 1,250 ▲ 5 57 9,808
09:13:09 1,250 ▲ 5 364 9,751
09:13:09 1,250 ▲ 5 237 9,387
09:13:08 1,245  0 4,464 9,149
09:13:08 1,250 ▲ 5 1 9,150
09:13:08 1,240 ▼ 5 200 4,685
09:05:50 1,245  0 80 4,485
09:04:12 1,245  0 5 4,405
09:03:51 1,245  0 46 4,400
09:02:56 1,245  0 49 4,354
09:02:28 1,245  0 1,200 4,305
09:02:18 1,245  0 2 3,105
09:00:30 1,245  0 3,103 3,103

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.03 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,251.04 ▲ 1.67 0.07%
코스닥 827.57 ▲ 12.27 1.50%
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.