메이슨캐피탈
(021880)
코스닥
관리종목
액면가 500원
관리종목(최근4사업연도연속영업손실발생 )    10.27 15:59

396 (389)   [시가/고가/저가] 399 / 400 / 389 
전일비/등락률 ▲ 7 (1.80%) 매도호가/호가잔량 396 / 5,562
거래량/전일동시간대비 418,362 /▼ 373,476 매수호가/호가잔량 391 / 1,628
상한가/하한가 505 / 273 총매도/총매수잔량 114,840 / 136,217

매도잔량 호가 매수잔량
1,000 406 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
8,130 405
1,000 404
10,401 403
1,300 402
67,746 400
15,329 399
1,925 398
2,447 397
5,562 396
 
391 1,628
390 10,000
389 39,984
388 2,115
387 3,397
386 5,137
385 32,029
384 1,500
383 35,427
381 5,000
 
총매도잔량 순매수잔량 총매수잔량
114,840 21,377 136,217
시간외잔량 시간외잔량
0 0
 
메이슨캐피탈 021880
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 783.73 (+5.71)    FUTURE 311.10 (-2.70)   Basis: -0.70
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 396 ▲ 7 332 418,362
15:19:43 396 ▲ 7 1 418,030
15:19:11 394 ▲ 5 506 418,029
15:18:22 395 ▲ 6 3,540 417,523
15:17:31 395 ▲ 6 21 413,983
15:16:22 395 ▲ 6 1 413,962
15:16:17 395 ▲ 6 1 413,961
15:15:24 389  0 5,297 413,960
15:15:24 390 ▲ 1 4,703 408,663
15:14:44 389  0 902 403,960
15:14:44 390 ▲ 1 2,600 403,058
15:14:44 391 ▲ 2 1,498 400,458
15:14:17 391 ▲ 2 1 398,960
15:14:09 395 ▲ 6 1 398,959
15:13:59 391 ▲ 2 1 398,958
15:13:53 395 ▲ 6 1 398,957
15:13:05 393 ▲ 4 2,413 398,956
15:04:21 395 ▲ 6 1 396,543
15:04:18 389  0 27,733 396,542
15:04:18 390 ▲ 1 7,267 368,809
15:03:54 389  0 8,570 361,542
15:03:54 390 ▲ 1 2,414 352,972
15:03:54 393 ▲ 4 6,203 350,558
14:54:43 396 ▲ 7 1 344,355
14:54:04 391 ▲ 2 400 344,354
14:54:04 391 ▲ 2 4,860 343,954
14:52:57 397 ▲ 8 1 339,094
14:52:55 389  0 7,167 339,093
14:52:55 390 ▲ 1 24,630 331,926
14:52:55 391 ▲ 2 1,000 307,296
14:52:55 392 ▲ 3 3 306,296
14:52:55 394 ▲ 5 3,200 306,293
14:50:58 397 ▲ 8 1 303,093
14:44:59 395 ▲ 6 1 303,092
14:44:50 395 ▲ 6 815 303,091
14:44:50 395 ▲ 6 1,226 302,276
14:43:34 397 ▲ 8 1 301,050
14:41:34 395 ▲ 6 5,002 301,049
14:41:04 395 ▲ 6 279 296,047
14:33:02 395 ▲ 6 1 295,768
14:33:02 395 ▲ 6 1 295,767
14:33:02 395 ▲ 6 2 295,766
14:33:02 395 ▲ 6 5 295,764
14:33:02 395 ▲ 6 9 295,759
14:33:01 395 ▲ 6 19 295,750
14:33:01 395 ▲ 6 37 295,731
14:33:00 396 ▲ 7 4,721 295,694
14:28:54 398 ▲ 9 1,253 290,973
14:22:22 398 ▲ 9 82 289,720
14:15:21 399 ▲ 10 489 289,638
14:14:19 399 ▲ 10 82 289,149
14:13:47 399 ▲ 10 200 289,067
14:12:32 398 ▲ 9 75 288,867
14:12:05 399 ▲ 10 174 288,792
14:11:05 399 ▲ 10 5,000 288,618
14:10:07 399 ▲ 10 1,000 283,618
14:07:53 399 ▲ 10 1 282,618
14:07:40 398 ▲ 9 97 282,617
14:06:50 398 ▲ 9 1 282,520
14:04:22 397 ▲ 8 149 282,519
14:04:17 398 ▲ 9 1 282,370
14:03:41 398 ▲ 9 800 282,369
14:00:30 398 ▲ 9 100 281,569
13:58:29 398 ▲ 9 1 281,469
13:57:38 398 ▲ 9 4,644 281,468
13:57:07 399 ▲ 10 1 276,824
13:56:08 398 ▲ 9 1,702 276,823
13:55:26 398 ▲ 9 298 275,121
13:55:26 399 ▲ 10 3,712 274,823
13:51:36 400 ▲ 11 1 271,111
13:51:23 396 ▲ 7 15 271,110
13:51:10 400 ▲ 11 1 271,095
13:50:58 400 ▲ 11 1 271,094
13:50:21 400 ▲ 11 500 271,093
13:50:02 398 ▲ 9 1,000 270,593
13:49:15 400 ▲ 11 1 269,593
13:48:34 398 ▲ 9 2,000 269,592
13:47:15 400 ▲ 11 1 267,592
13:45:54 399 ▲ 10 1,000 267,591
13:45:21 399 ▲ 10 1,000 266,591
13:45:11 399 ▲ 10 413 265,591
13:45:11 399 ▲ 10 87 265,178
13:45:02 399 ▲ 10 400 265,091
13:44:49 399 ▲ 10 2,000 264,691
13:42:02 399 ▲ 10 298 262,691
13:41:50 399 ▲ 10 1,000 262,393
13:35:51 399 ▲ 10 1 261,393
13:35:40 396 ▲ 7 2,000 261,392
13:35:39 399 ▲ 10 1 259,392
13:34:26 396 ▲ 7 1,000 259,391
13:33:48 396 ▲ 7 597 258,391
13:33:47 396 ▲ 7 1,000 257,794
13:32:56 396 ▲ 7 1 256,794
13:30:36 396 ▲ 7 97 256,793
13:24:38 399 ▲ 10 940 256,696
13:23:06 399 ▲ 10 1,000 255,756
13:22:41 399 ▲ 10 4,995 254,756
13:22:41 398 ▲ 9 5 249,761
13:21:04 398 ▲ 9 500 249,756
13:18:55 398 ▲ 9 50 249,256
13:17:25 398 ▲ 9 200 249,206
13:15:09 398 ▲ 9 492 249,006
13:14:25 398 ▲ 9 900 248,514
13:14:13 398 ▲ 9 3,000 247,614
13:12:26 398 ▲ 9 6 244,614
13:07:57 398 ▲ 9 190 244,608
13:07:56 398 ▲ 9 60 244,418
13:06:32 398 ▲ 9 1,400 244,358
12:59:08 398 ▲ 9 1 242,958
12:58:53 398 ▲ 9 7 242,957
12:58:31 398 ▲ 9 32 242,950
12:46:06 398 ▲ 9 1 242,918
12:44:16 397 ▲ 8 3 242,917
12:43:34 398 ▲ 9 1 242,914
12:41:36 399 ▲ 10 1 242,913
12:35:14 399 ▲ 10 1 242,912
12:31:27 398 ▲ 9 51 242,911
12:31:27 398 ▲ 9 1,549 242,860
12:30:38 398 ▲ 9 18 241,311
12:27:01 398 ▲ 9 130 241,293
12:25:09 395 ▲ 6 800 241,163
12:19:58 397 ▲ 8 63 240,363
12:19:57 397 ▲ 8 4,700 240,300
12:16:44 399 ▲ 10 1,000 235,600
12:11:36 399 ▲ 10 173 234,600
12:10:07 399 ▲ 10 150 234,427
12:08:08 399 ▲ 10 574 234,277
12:03:43 399 ▲ 10 100 233,703
11:56:31 398 ▲ 9 400 233,603
11:51:35 399 ▲ 10 1,000 233,203
11:46:43 399 ▲ 10 1 232,203
11:40:23 393 ▲ 4 33 232,202
11:33:22 398 ▲ 9 1,606 232,169
11:33:18 398 ▲ 9 3,394 230,563
11:30:28 400 ▲ 11 5,400 227,169
11:30:10 400 ▲ 11 5,800 221,769
11:30:03 399 ▲ 10 8,244 215,969
11:29:55 399 ▲ 10 10,076 207,725
11:29:55 399 ▲ 10 4,123 197,649
11:29:55 399 ▲ 10 690 192,801
11:29:55 399 ▲ 10 725 193,526
11:29:55 399 ▲ 10 4,700 192,111
11:29:48 398 ▲ 9 1 187,411
11:29:40 398 ▲ 9 146 187,410
11:29:39 398 ▲ 9 1,355 187,264
11:29:39 398 ▲ 9 2,654 185,909
11:29:19 398 ▲ 9 3,346 183,255
11:28:59 398 ▲ 9 2,358 179,909
11:28:57 398 ▲ 9 2,730 177,551
11:28:43 398 ▲ 9 2,000 174,821
11:26:39 397 ▲ 8 6,488 161,909
11:26:39 398 ▲ 9 10,912 172,821
11:25:52 398 ▲ 9 1 155,421
11:25:03 389  0 2,559 155,420
11:25:03 390 ▲ 1 2,660 152,861
11:25:03 391 ▲ 2 10,360 150,201
11:25:03 392 ▲ 3 557 139,841
11:25:03 394 ▲ 5 2 139,284
11:25:03 396 ▲ 7 998 137,945
11:25:03 395 ▲ 6 1,337 139,282
11:25:03 397 ▲ 8 118 136,947
11:22:42 397 ▲ 8 97 136,829
11:20:04 397 ▲ 8 3,200 136,732
11:19:04 397 ▲ 8 3 133,532
11:16:46 397 ▲ 8 3,500 133,529
11:15:49 396 ▲ 7 3,002 130,029
11:15:48 396 ▲ 7 6,000 127,027
11:09:51 396 ▲ 7 14 121,027
11:09:51 396 ▲ 7 3,600 121,013
10:57:44 398 ▲ 9 67 117,413
10:57:41 398 ▲ 9 1,000 117,346
10:57:20 398 ▲ 9 933 116,346
10:55:25 398 ▲ 9 100 115,413
10:54:52 398 ▲ 9 889 115,313
10:54:52 398 ▲ 9 3,600 114,424
10:54:51 397 ▲ 8 885 110,824
10:54:51 397 ▲ 8 100 109,939
10:54:16 397 ▲ 8 500 109,839
10:47:21 394 ▲ 5 2 109,339
10:44:38 395 ▲ 6 31 109,337
10:44:38 396 ▲ 7 200 109,306
10:40:52 398 ▲ 9 2,512 109,106
10:39:30 398 ▲ 9 90 106,594
10:37:49 398 ▲ 9 30 106,504
10:37:26 398 ▲ 9 180 106,474
10:36:22 398 ▲ 9 500 106,294
10:34:59 396 ▲ 7 179 105,794
10:30:19 396 ▲ 7 1,772 105,615
10:29:42 396 ▲ 7 4,300 103,843
10:26:00 395 ▲ 6 92 99,543
10:21:36 395 ▲ 6 7 99,451
10:14:52 395 ▲ 6 1 99,444
10:12:28 395 ▲ 6 7,773 99,443
10:12:28 395 ▲ 6 9,923 91,670
09:59:53 395 ▲ 6 10,000 81,747
09:59:10 395 ▲ 6 10,000 71,747
09:54:15 395 ▲ 6 1,000 61,747
09:52:42 395 ▲ 6 10 60,747
09:52:38 395 ▲ 6 10 60,737
09:52:34 395 ▲ 6 10 60,727
09:51:05 394 ▲ 5 1,050 60,717
09:50:56 394 ▲ 5 1 59,667
09:50:49 395 ▲ 6 1 59,666
09:50:41 394 ▲ 5 1 59,665
09:50:34 395 ▲ 6 1 59,664
09:50:25 394 ▲ 5 1 59,663
09:50:17 395 ▲ 6 1 59,662
09:48:19 394 ▲ 5 5,000 59,661
09:43:51 394 ▲ 5 4,200 54,661
09:43:46 394 ▲ 5 5,000 50,461
09:43:26 393 ▲ 4 638 45,461
09:43:26 393 ▲ 4 2,862 44,823
09:42:59 393 ▲ 4 4,500 41,961
09:39:27 393 ▲ 4 2,600 37,461
09:37:12 393 ▲ 4 1 34,861
09:36:56 389  0 5 34,860
09:35:21 393 ▲ 4 38 34,855
09:34:43 394 ▲ 5 2,198 34,817
09:34:27 394 ▲ 5 1 32,619
09:33:11 389  0 1 32,618
09:33:05 394 ▲ 5 1 32,617
09:31:33 394 ▲ 5 1 32,616
09:30:32 390 ▲ 1 1 32,615
09:30:26 390 ▲ 1 1 32,614
09:30:14 390 ▲ 1 1 32,613
09:30:02 390 ▲ 1 10,591 32,612
09:29:52 391 ▲ 2 1,231 22,021
09:28:52 394 ▲ 5 14 20,790
09:22:56 394 ▲ 5 500 20,776
09:22:07 394 ▲ 5 1 20,276
09:21:50 390 ▲ 1 3,750 20,275
09:21:50 391 ▲ 2 2,250 16,525
09:20:50 394 ▲ 5 1 14,275
09:20:38 391 ▲ 2 800 14,274
09:19:30 391 ▲ 2 537 13,474
09:19:26 391 ▲ 2 3,063 12,937
09:17:43 394 ▲ 5 5 9,874
09:16:48 395 ▲ 6 10 9,869
09:14:56 394 ▲ 5 2,000 9,859
09:14:55 394 ▲ 5 1,000 7,859
09:14:31 394 ▲ 5 1,791 6,859
09:14:30 394 ▲ 5 9 5,068
09:13:14 394 ▲ 5 2,015 5,059
09:13:14 394 ▲ 5 385 3,044
09:11:02 394 ▲ 5 114 2,659
09:10:12 394 ▲ 5 2,000 2,545
09:10:04 394 ▲ 5 1 545
09:08:58 390 ▲ 1 5 544
09:07:05 395 ▲ 6 10 539
09:06:45 390 ▲ 1 300 529
09:06:22 390 ▲ 1 1 229
09:06:15 395 ▲ 6 1 228
09:05:54 395 ▲ 6 100 227
09:05:13 395 ▲ 6 5 127
09:02:26 395 ▲ 6 7 122
09:01:05 397 ▲ 8 15 115
09:00:30 399 ▲ 10 100 100

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,330.84 ▼ 13.07 -0.56%
코스닥 783.73 ▲ 5.71 0.73%
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.