메이슨캐피탈
(021880)
코스닥
중견기업부
액면가 500원
  04.19 15:59

464 (460)   [시가/고가/저가] 462 / 469 / 456 
전일비/등락률 ▲ 4 (0.87%) 매도호가/호가잔량 464 / 26,560
거래량/전일동시간대비 421,462 /▲ 21,459 매수호가/호가잔량 463 / 3,191
상한가/하한가 598 / 322 총매도/총매수잔량 67,048 / 62,049

매도잔량 호가 매수잔량
2,751 474 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
10,006 473
4,000 472
8,605 470
2,618 469
2,338 468
7,638 467
2,032 466
500 465
26,560 464
 
463 3,191
461 3,001
460 3,937
459 13,400
458 12,796
457 15,331
456 5,600
455 4,042
454 400
453 351
 
총매도잔량 순매수잔량 총매수잔량
67,048 -4,999 62,049
시간외잔량 시간외잔량
800 0
 
메이슨캐피탈 021880
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 762.57 (+9.05)    FUTURE 286.55 (+0.05)   Basis: 0.66
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 464 ▲ 4 6,033 421,462
15:18:48 464 ▲ 4 3,708 415,429
15:18:27 464 ▲ 4 10,000 411,721
15:18:04 464 ▲ 4 1,621 401,721
15:16:09 464 ▲ 4 4 400,100
15:16:09 463 ▲ 3 1 400,096
15:15:34 464 ▲ 4 200 400,095
15:14:53 464 ▲ 4 1 399,895
15:14:33 463 ▲ 3 800 399,894
15:13:59 463 ▲ 3 700 399,094
15:13:30 463 ▲ 3 5,000 398,394
15:13:14 462 ▲ 2 1 393,394
15:11:47 462 ▲ 2 100 393,393
15:11:25 462 ▲ 2 1,000 393,293
15:11:12 462 ▲ 2 90 392,293
15:10:55 462 ▲ 2 91 392,203
15:10:12 462 ▲ 2 1 392,112
15:09:39 463 ▲ 3 1 392,111
15:09:08 460  0 15,818 392,110
15:07:28 460  0 880 376,292
15:07:28 461 ▲ 1 5,520 375,412
15:07:28 462 ▲ 2 1,000 369,892
15:06:48 463 ▲ 3 4,187 368,892
15:06:48 462 ▲ 2 813 364,705
15:06:38 462 ▲ 2 1,000 363,892
15:02:34 463 ▲ 3 172 362,892
14:59:35 462 ▲ 2 4,636 362,720
14:59:35 462 ▲ 2 3,900 358,084
14:59:02 462 ▲ 2 2 354,184
14:58:11 463 ▲ 3 42 354,182
14:58:10 464 ▲ 4 7,795 354,140
14:57:56 464 ▲ 4 718 346,345
14:57:43 464 ▲ 4 2,000 345,627
14:57:21 464 ▲ 4 7,300 343,627
14:53:38 464 ▲ 4 2,187 336,327
14:51:48 464 ▲ 4 11 334,140
14:50:57 464 ▲ 4 2 334,129
14:47:06 463 ▲ 3 10 334,127
14:46:21 462 ▲ 2 1,200 334,117
14:32:18 462 ▲ 2 775 332,917
14:30:42 462 ▲ 2 10 332,142
14:21:49 463 ▲ 3 1,566 332,132
14:09:23 463 ▲ 3 1,000 330,566
14:09:14 463 ▲ 3 1,000 329,566
14:08:24 462 ▲ 2 599 328,566
14:06:59 463 ▲ 3 99 327,967
14:06:31 463 ▲ 3 3 327,868
14:06:17 463 ▲ 3 3,000 327,865
14:05:37 465 ▲ 5 100 324,865
14:00:40 465 ▲ 5 1 324,765
14:00:15 465 ▲ 5 5 324,764
13:59:31 461 ▲ 1 740 324,759
13:55:46 464 ▲ 4 3 324,019
13:55:06 464 ▲ 4 183 324,016
13:52:32 464 ▲ 4 105 323,833
13:52:30 464 ▲ 4 592 323,728
13:52:30 463 ▲ 3 40 323,136
13:39:54 464 ▲ 4 1,486 323,096
13:39:48 464 ▲ 4 1 321,610
13:35:19 461 ▲ 1 1,000 321,609
13:34:04 461 ▲ 1 1,000 320,609
13:31:16 460  0 1,834 319,609
13:31:16 461 ▲ 1 166 317,775
13:30:58 461 ▲ 1 2,000 317,609
13:30:30 461 ▲ 1 625 315,609
13:26:49 463 ▲ 3 1 314,984
13:24:23 463 ▲ 3 1,374 314,983
13:21:48 463 ▲ 3 118 313,609
13:19:04 462 ▲ 2 2,000 313,491
13:16:58 463 ▲ 3 6 311,491
13:16:20 463 ▲ 3 102 311,485
13:15:46 462 ▲ 2 2,100 311,383
13:13:47 464 ▲ 4 1 309,283
13:12:11 462 ▲ 2 1,402 309,282
13:11:47 462 ▲ 2 98 307,880
13:11:24 462 ▲ 2 11 307,782
13:11:18 462 ▲ 2 7 307,771
13:11:12 462 ▲ 2 41 307,764
13:11:06 462 ▲ 2 13 307,723
13:11:00 462 ▲ 2 35 307,710
13:10:54 462 ▲ 2 16 307,675
13:10:48 462 ▲ 2 21 307,659
13:10:48 462 ▲ 2 658 307,638
13:10:30 462 ▲ 2 100 306,980
13:10:28 462 ▲ 2 13 306,880
13:10:10 462 ▲ 2 29 306,867
13:09:56 462 ▲ 2 64 306,838
13:09:42 462 ▲ 2 23 306,774
13:09:20 462 ▲ 2 111 306,751
13:08:47 463 ▲ 3 26 306,640
13:07:45 463 ▲ 3 994 306,614
13:03:32 463 ▲ 3 1 305,620
13:03:29 463 ▲ 3 5 305,619
12:53:02 460  0 2,800 305,614
12:52:56 461 ▲ 1 7,500 241,892
12:52:56 460  0 60,922 302,814
12:52:56 462 ▲ 2 4,746 234,392
12:48:51 462 ▲ 2 36 229,646
12:48:45 462 ▲ 2 74 229,610
12:48:39 462 ▲ 2 73 229,536
12:48:33 462 ▲ 2 65 229,463
12:48:27 462 ▲ 2 6 229,398
12:41:26 462 ▲ 2 125 229,392
12:40:39 462 ▲ 2 1,000 229,267
12:30:54 461 ▲ 1 549 228,267
12:30:18 461 ▲ 1 500 227,718
12:29:34 461 ▲ 1 100 227,218
12:26:15 461 ▲ 1 1 227,118
12:23:52 460  0 1,779 227,117
12:09:08 460  0 10 225,338
12:07:50 460  0 7 225,328
12:07:49 460  0 13 225,321
12:07:42 460  0 30 225,308
12:07:32 460  0 10 225,278
12:06:32 460  0 1 225,268
12:06:20 460  0 4 225,267
12:05:44 460  0 26 225,263
12:05:38 460  0 10 225,237
12:05:26 460  0 51 225,227
12:05:20 460  0 26 225,176
12:03:32 460  0 7 225,150
12:02:11 460  0 75 225,143
12:02:06 460  0 70 225,068
12:01:55 460  0 50 224,998
12:01:47 460  0 30 224,948
12:01:38 460  0 50 224,918
12:01:31 460  0 20 224,868
12:01:28 460  0 4,000 224,848
12:01:14 460  0 22 220,848
12:00:46 459 ▼ 1 506 220,826
12:00:21 459 ▼ 1 129 220,320
11:57:12 460  0 21 220,191
11:54:16 460  0 662 220,170
11:52:17 460  0 338 219,508
11:51:52 460  0 1 219,170
11:51:47 460  0 4 219,169
11:50:36 459 ▼ 1 12 219,165
11:50:32 460  0 1 219,153
11:46:22 460  0 2,656 219,152
11:42:00 460  0 4,545 216,496
11:34:42 461 ▲ 1 379 211,951
11:27:20 462 ▲ 2 14 211,572
11:26:00 461 ▲ 1 2,000 211,558
11:20:11 461 ▲ 1 46 209,558
11:16:45 462 ▲ 2 1,000 209,512
11:12:43 462 ▲ 2 27 208,512
11:05:56 462 ▲ 2 1 208,485
10:50:46 461 ▲ 1 1 208,484
10:45:58 460  0 1 208,483
10:45:46 464 ▲ 4 1 208,482
10:45:26 460  0 1 208,481
10:45:16 464 ▲ 4 1 208,480
10:43:01 460  0 149 208,479
10:41:31 460  0 2,166 208,330
10:41:08 460  0 5,338 206,164
10:40:12 461 ▲ 1 1,203 200,826
10:39:51 461 ▲ 1 2,669 199,623
10:38:58 461 ▲ 1 3,003 196,954
10:38:58 462 ▲ 2 1,000 193,951
10:38:04 464 ▲ 4 1 192,951
10:37:27 461 ▲ 1 2,975 192,950
10:35:53 460  0 2,975 189,975
10:34:04 460  0 1,300 187,000
10:33:29 460  0 10 185,700
10:28:59 460  0 573 185,690
10:28:57 460  0 140 185,117
10:28:48 460  0 533 184,977
10:28:46 460  0 901 184,444
10:28:46 460  0 540 183,543
10:28:46 460  0 1,616 183,003
10:28:34 460  0 45,487 181,387
10:28:34 461 ▲ 1 923 135,900
10:27:54 461 ▲ 1 10,000 134,977
10:25:03 461 ▲ 1 1,336 124,977
10:24:33 461 ▲ 1 7,742 123,641
10:24:33 462 ▲ 2 8,000 115,899
10:24:33 463 ▲ 3 412 107,899
10:23:11 463 ▲ 3 10,000 107,487
10:22:25 467 ▲ 7 2 97,487
10:20:53 463 ▲ 3 5,900 97,485
10:19:29 467 ▲ 7 2 91,585
10:18:37 463 ▲ 3 1,823 91,583
10:18:37 463 ▲ 3 8,177 89,760
10:18:25 463 ▲ 3 515 81,583
10:18:25 464 ▲ 4 3,000 81,068
10:18:25 465 ▲ 5 485 78,068
10:18:22 465 ▲ 5 4,000 77,583
10:17:26 467 ▲ 7 3 73,583
10:16:17 465 ▲ 5 4,000 73,580
10:13:37 467 ▲ 7 226 69,580
10:10:38 467 ▲ 7 181 69,354
10:09:10 467 ▲ 7 901 69,173
10:09:09 466 ▲ 6 2,000 68,272
10:04:22 467 ▲ 7 248 66,272
10:03:15 467 ▲ 7 5 66,024
10:02:51 466 ▲ 6 50 66,019
10:02:11 467 ▲ 7 1 65,969
09:59:28 467 ▲ 7 5 65,968
09:59:19 466 ▲ 6 6,000 65,963
09:58:30 467 ▲ 7 3 59,963
09:57:56 466 ▲ 6 20 59,960
09:57:32 467 ▲ 7 5 59,940
09:57:25 467 ▲ 7 10 59,935
09:57:14 467 ▲ 7 2 59,925
09:39:43 465 ▲ 5 2,000 59,923
09:38:24 467 ▲ 7 100 57,923
09:35:58 467 ▲ 7 100 57,823
09:33:29 467 ▲ 7 1,000 57,723
09:31:51 468 ▲ 8 385 56,723
09:30:16 468 ▲ 8 1 56,338
09:24:13 464 ▲ 4 8,000 56,337
09:22:53 465 ▲ 5 183 48,337
09:22:46 465 ▲ 5 3,000 48,154
09:21:20 464 ▲ 4 1 45,154
09:19:13 467 ▲ 7 32 45,153
09:18:58 467 ▲ 7 133 45,121
09:18:36 467 ▲ 7 867 44,988
09:17:32 467 ▲ 7 1,000 44,121
09:16:45 464 ▲ 4 5,069 43,121
09:16:45 465 ▲ 5 4,931 38,052
09:16:41 467 ▲ 7 133 33,121
09:16:23 467 ▲ 7 301 32,988
09:16:07 468 ▲ 8 854 32,687
09:16:00 468 ▲ 8 250 31,833
09:15:52 468 ▲ 8 200 31,583
09:15:00 468 ▲ 8 1 31,383
09:10:39 464 ▲ 4 3,700 31,382
09:09:15 464 ▲ 4 5,000 27,682
09:09:15 465 ▲ 5 5,000 22,682
09:08:51 468 ▲ 8 412 17,682
09:08:51 468 ▲ 8 588 17,270
09:08:36 468 ▲ 8 1,000 16,682
09:08:33 469 ▲ 9 2,000 15,682
09:08:18 468 ▲ 8 663 13,682
09:08:00 468 ▲ 8 500 13,019
09:07:49 467 ▲ 7 1,852 12,519
09:07:48 467 ▲ 7 289 10,667
09:07:35 465 ▲ 5 39 10,367
09:07:35 467 ▲ 7 11 10,378
09:05:44 460  0 500 10,328
09:05:14 464 ▲ 4 2,155 9,828
09:04:36 465 ▲ 5 100 7,673
09:04:07 465 ▲ 5 9 7,573
09:04:07 464 ▲ 4 91 7,564
09:03:48 456 ▼ 4 1,564 7,473
09:03:48 457 ▼ 3 1,593 5,909
09:03:48 458 ▼ 2 1,350 4,316
09:03:48 459 ▼ 1 1,000 2,966
09:03:34 464 ▲ 4 200 1,966
09:03:21 464 ▲ 4 500 1,766
09:02:26 464 ▲ 4 300 1,266
09:02:05 464 ▲ 4 200 966
09:01:54 464 ▲ 4 300 766
09:01:46 464 ▲ 4 100 466
09:01:37 463 ▲ 3 30 296
09:01:37 464 ▲ 4 70 366
09:01:33 463 ▲ 3 61 266
09:01:31 463 ▲ 3 57 205
09:01:31 462 ▲ 2 43 148
09:01:24 462 ▲ 2 100 105
09:00:30 462 ▲ 2 5 5

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,216.15 ▲ 2.38 0.11%
코스닥 762.57 ▲ 9.05 1.20%
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.