메이슨캐피탈
(021880)
코스닥
관리종목
액면가 500원
관리종목(최근4사업연도연속영업손실발생 )    11.27 15:59

455 (442)   [시가/고가/저가] 455 / 459 / 438 
전일비/등락률 ▲ 13 (2.94%) 매도호가/호가잔량 456 / 7,729
거래량/전일동시간대비 456,515 /▲ 10,750 매수호가/호가잔량 455 / 44,542
상한가/하한가 574 / 310 총매도/총매수잔량 137,518 / 95,211

매도잔량 호가 매수잔량
6,922 465 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,891 464
11,200 463
1,287 462
3,000 461
2,401 460
90,534 459
6,554 458
5,000 457
7,729 456
 
455 44,542
452 7,380
451 20,974
450 5,309
449 59
448 3,788
447 313
445 6,189
444 1,567
443 5,090
 
총매도잔량 순매수잔량 총매수잔량
137,518 -42,307 95,211
시간외잔량 시간외잔량
0 13,780
 
메이슨캐피탈 021880
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 885.56 (+11.03)    FUTURE 352.65 (+0.70)   Basis: -0.08
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:47:15 455 ▲ 13 1,500 456,515
15:40:00 455 ▲ 13 10 455,015
15:30:24 455 ▲ 13 41,786 455,005
15:15:03 455 ▲ 13 2,197 413,219
15:12:34 455 ▲ 13 1 411,022
15:11:48 451 ▲ 9 262 411,021
15:11:24 451 ▲ 9 1,297 410,759
15:11:07 450 ▲ 8 2,549 409,462
15:11:07 453 ▲ 11 788 406,913
15:11:07 454 ▲ 12 113 406,125
15:08:26 455 ▲ 13 2 406,012
15:07:38 456 ▲ 14 12 406,010
15:05:50 456 ▲ 14 424 405,998
15:05:50 456 ▲ 14 873 405,574
15:05:37 456 ▲ 14 219 404,701
15:05:08 456 ▲ 14 2 404,482
14:57:07 456 ▲ 14 1 404,480
14:56:44 456 ▲ 14 1 404,479
14:55:50 452 ▲ 10 200 404,478
14:50:36 456 ▲ 14 1 404,278
14:50:34 452 ▲ 10 24,695 404,277
14:50:10 454 ▲ 12 7,450 379,582
14:48:00 456 ▲ 14 658 372,132
14:46:25 457 ▲ 15 1 371,474
14:46:09 455 ▲ 13 2 371,473
14:45:38 455 ▲ 13 16 371,471
14:43:01 457 ▲ 15 1 371,455
14:42:24 455 ▲ 13 5,000 371,454
14:37:35 457 ▲ 15 1 366,454
14:37:29 456 ▲ 14 1,068 366,453
14:37:29 456 ▲ 14 3,333 365,385
14:35:51 456 ▲ 14 1 362,052
14:35:42 452 ▲ 10 500 362,051
14:30:18 457 ▲ 15 1 361,551
14:30:02 455 ▲ 13 16,000 361,550
14:29:37 457 ▲ 15 1 345,550
14:24:36 455 ▲ 13 100 345,549
14:23:56 455 ▲ 13 745 345,449
14:11:03 455 ▲ 13 1 344,704
14:10:48 453 ▲ 11 1,061 344,703
14:10:42 454 ▲ 12 1 343,642
14:08:38 451 ▲ 9 1,184 343,641
14:08:38 451 ▲ 9 5,016 342,457
14:07:25 451 ▲ 9 1 337,441
14:07:17 453 ▲ 11 1,435 337,440
14:07:17 454 ▲ 12 1 336,005
14:07:08 451 ▲ 9 1 336,004
14:07:00 454 ▲ 12 1 336,003
14:06:54 451 ▲ 9 1 336,002
14:06:47 455 ▲ 13 1 336,001
14:06:35 451 ▲ 9 1 336,000
14:06:29 455 ▲ 13 1 335,999
14:06:19 451 ▲ 9 1 335,998
14:06:10 455 ▲ 13 1 335,997
14:04:45 453 ▲ 11 1,924 335,996
14:03:30 453 ▲ 11 1,619 334,072
14:03:29 454 ▲ 12 1,532 332,453
14:03:25 455 ▲ 13 50 330,921
14:02:26 455 ▲ 13 1 330,871
14:02:18 455 ▲ 13 75 330,870
14:02:09 455 ▲ 13 16,000 330,795
14:01:59 455 ▲ 13 1,552 314,795
14:01:53 459 ▲ 17 1 313,243
14:01:47 456 ▲ 14 5,000 313,242
14:01:34 456 ▲ 14 7,726 308,242
14:00:04 457 ▲ 15 498 300,516
14:00:03 457 ▲ 15 1 300,018
13:59:53 458 ▲ 16 1 300,017
13:59:08 458 ▲ 16 800 300,016
13:58:58 457 ▲ 15 832 299,216
13:58:56 457 ▲ 15 2,188 298,384
13:57:11 456 ▲ 14 731 296,196
13:56:57 456 ▲ 14 3,848 295,465
13:56:57 456 ▲ 14 2,427 291,617
13:56:57 456 ▲ 14 3,848 289,190
13:56:57 456 ▲ 14 2,427 285,342
13:56:57 456 ▲ 14 6,200 282,915
13:56:42 454 ▲ 12 2,802 276,715
13:55:38 456 ▲ 14 9 273,913
13:54:38 456 ▲ 14 2 273,904
13:54:10 455 ▲ 13 314 273,902
13:51:12 455 ▲ 13 148 273,588
13:51:12 455 ▲ 13 2,362 273,440
13:47:38 455 ▲ 13 690 271,078
13:45:44 456 ▲ 14 11 270,388
13:44:45 456 ▲ 14 100 270,377
13:41:45 456 ▲ 14 1 270,277
13:40:39 456 ▲ 14 1,000 270,276
13:40:31 456 ▲ 14 220 269,276
13:37:30 456 ▲ 14 1 269,056
13:37:25 456 ▲ 14 1 269,055
13:37:18 456 ▲ 14 1 269,054
13:37:04 456 ▲ 14 1 269,053
13:35:33 456 ▲ 14 1 269,052
13:35:13 455 ▲ 13 2,802 269,051
13:34:29 454 ▲ 12 13,569 266,249
13:34:29 454 ▲ 12 3,848 252,680
13:34:09 454 ▲ 12 2,737 248,832
13:32:57 454 ▲ 12 1,113 246,095
13:31:48 453 ▲ 11 100 244,982
13:31:34 453 ▲ 11 400 244,882
13:31:09 453 ▲ 11 1 244,482
13:30:08 453 ▲ 11 5 244,481
13:29:58 453 ▲ 11 1,532 244,476
13:29:04 453 ▲ 11 1 242,944
13:28:55 450 ▲ 8 712 242,943
13:28:36 450 ▲ 8 7,358 242,231
13:24:44 453 ▲ 11 1,235 234,873
13:24:44 453 ▲ 11 1,924 233,638
13:24:44 452 ▲ 10 31,713 231,714
13:24:44 452 ▲ 10 8,070 200,001
13:24:13 452 ▲ 10 19,644 191,931
13:24:13 451 ▲ 9 356 172,287
13:21:15 451 ▲ 9 504 171,931
13:20:16 450 ▲ 8 396 171,427
13:19:45 450 ▲ 8 1,328 171,031
13:17:25 450 ▲ 8 1 169,703
13:12:51 451 ▲ 9 3,000 169,702
13:12:18 450 ▲ 8 1 164,160
13:12:18 451 ▲ 9 2,542 166,702
13:12:18 449 ▲ 7 1 164,159
12:59:41 451 ▲ 9 1 164,158
12:52:28 451 ▲ 9 4 164,157
12:50:08 451 ▲ 9 130 164,153
12:48:59 450 ▲ 8 534 164,023
12:34:44 450 ▲ 8 20 163,489
12:31:30 450 ▲ 8 1,500 163,469
12:23:45 450 ▲ 8 1 161,969
12:19:31 445 ▲ 3 10,374 161,968
12:19:31 446 ▲ 4 3,526 151,594
12:17:23 450 ▲ 8 34 148,068
12:13:08 450 ▲ 8 1 148,034
12:11:39 446 ▲ 4 1,000 148,033
12:10:58 446 ▲ 4 1,429 147,033
12:09:59 446 ▲ 4 7,531 145,604
12:06:45 448 ▲ 6 716 138,073
12:05:32 450 ▲ 8 1 137,357
11:55:02 450 ▲ 8 6,000 137,356
11:52:12 450 ▲ 8 694 131,356
11:52:12 449 ▲ 7 306 130,662
11:51:20 448 ▲ 6 151 130,356
11:51:20 448 ▲ 6 11,849 130,205
11:48:53 447 ▲ 5 750 118,356
11:42:40 447 ▲ 5 1 117,606
11:40:18 444 ▲ 2 195 117,605
11:38:25 448 ▲ 6 1 117,410
11:37:28 443 ▲ 1 1,394 117,409
11:37:28 444 ▲ 2 1,122 116,015
11:37:28 445 ▲ 3 44 114,893
11:37:28 446 ▲ 4 44 114,849
11:37:28 447 ▲ 5 396 114,805
11:37:19 447 ▲ 5 1 114,409
11:37:10 447 ▲ 5 130 114,408
11:36:51 448 ▲ 6 1,000 114,278
11:35:00 447 ▲ 5 547 113,278
11:34:27 447 ▲ 5 226 112,731
11:27:39 447 ▲ 5 24 112,505
11:26:06 447 ▲ 5 200 112,481
11:25:43 447 ▲ 5 100 112,281
11:25:36 447 ▲ 5 1,876 112,181
11:24:16 446 ▲ 4 261 110,305
11:20:41 446 ▲ 4 10 110,044
11:20:25 445 ▲ 3 3 110,034
11:20:14 445 ▲ 3 5,000 110,031
11:18:44 444 ▲ 2 70 105,031
11:18:25 444 ▲ 2 100 104,961
11:18:13 444 ▲ 2 1 104,861
11:18:07 444 ▲ 2 1 104,860
11:18:04 444 ▲ 2 1 104,859
11:17:01 444 ▲ 2 8,707 104,858
11:03:16 444 ▲ 2 1 96,151
10:57:56 444 ▲ 2 10,000 96,150
10:50:37 444 ▲ 2 2 86,150
10:50:13 444 ▲ 2 1 86,148
10:46:18 444 ▲ 2 13 86,147
10:43:56 444 ▲ 2 1 86,134
10:40:27 440 ▼ 2 1,000 86,133
10:24:28 444 ▲ 2 1 85,133
10:24:03 444 ▲ 2 1 85,132
10:24:03 443 ▲ 1 3 85,131
10:24:03 442  0 8 85,128
10:22:34 441 ▼ 1 7 85,120
10:16:40 438 ▼ 4 3,464 85,113
10:14:08 438 ▼ 4 6,441 81,649
10:14:08 439 ▼ 3 3,559 75,208
10:12:37 440 ▼ 2 667 71,649
10:12:37 440 ▼ 2 3,092 70,982
10:12:37 440 ▼ 2 2,517 67,890
10:12:07 440 ▼ 2 3,790 65,373
10:08:56 440 ▼ 2 6,030 61,583
10:08:13 438 ▼ 4 749 55,553
10:07:56 438 ▼ 4 2,299 54,804
10:07:56 439 ▼ 3 371 52,505
10:07:11 440 ▼ 2 1 52,134
10:02:10 438 ▼ 4 2,121 52,133
10:01:57 439 ▼ 3 379 50,012
10:01:13 440 ▼ 2 294 49,633
10:00:02 441 ▼ 1 182 49,339
09:58:43 441 ▼ 1 2 49,157
09:54:36 441 ▼ 1 2,010 49,155
09:54:36 441 ▼ 1 1 47,145
09:54:04 440 ▼ 2 1,138 47,144
09:54:04 440 ▼ 2 11,801 46,006
09:53:12 440 ▼ 2 10,000 34,205
09:51:38 439 ▼ 3 1 24,205
09:51:31 440 ▼ 2 1 24,204
09:50:43 440 ▼ 2 1 24,203
09:47:40 440 ▼ 2 1 24,202
09:45:18 439 ▼ 3 27 24,201
09:44:55 440 ▼ 2 7 24,174
09:44:29 440 ▼ 2 72 24,167
09:42:33 441 ▼ 1 1 24,095
09:42:17 441 ▼ 1 50 24,094
09:41:53 441 ▼ 1 2 24,044
09:40:29 440 ▼ 2 3,519 24,042
09:39:38 440 ▼ 2 6,178 20,523
09:38:28 441 ▼ 1 16 14,345
09:38:07 441 ▼ 1 16 14,329
09:38:04 442  0 10 14,313
09:37:58 441 ▼ 1 16 14,303
09:36:48 441 ▼ 1 9 14,287
09:36:45 441 ▼ 1 9 14,278
09:35:12 441 ▼ 1 41 14,269
09:33:09 442  0 100 14,228
09:32:34 441 ▼ 1 11 14,128
09:31:28 441 ▼ 1 104 14,117
09:30:03 441 ▼ 1 1 14,013
09:28:59 442  0 980 14,012
09:28:58 442  0 20 13,032
09:28:18 442  0 2,500 13,012
09:28:02 443 ▲ 1 1 10,512
09:27:57 442  0 546 10,511
09:27:57 442  0 5,000 9,965
09:27:50 442  0 2 4,965
09:27:49 443 ▲ 1 1 4,963
09:27:47 442  0 2 4,962
09:27:44 442  0 2 4,960
09:27:38 442  0 2 4,958
09:27:22 442  0 2 4,956
09:27:19 442  0 2 4,954
09:27:16 442  0 1,492 4,952
09:26:30 442  0 1 3,460
09:26:18 442  0 1 3,459
09:26:15 442  0 1 3,458
09:26:10 442  0 1 3,457
09:26:03 442  0 9 3,456
09:25:09 442  0 1 3,447
09:25:07 442  0 3 3,446
09:25:02 442  0 1 3,443
09:24:03 442  0 1,288 3,442
09:21:54 444 ▲ 2 18 2,154
09:19:36 443 ▲ 1 202 2,136
09:17:16 443 ▲ 1 1 1,934
09:17:09 444 ▲ 2 600 1,933
09:17:08 444 ▲ 2 1 1,333
09:16:53 444 ▲ 2 19 1,332
09:12:05 444 ▲ 2 450 1,313
09:11:53 444 ▲ 2 1 863
09:10:38 444 ▲ 2 1 862
09:10:12 445 ▲ 3 1 861
09:09:36 446 ▲ 4 1 860
09:09:25 446 ▲ 4 1 859
09:09:19 449 ▲ 7 1 858
09:09:14 447 ▲ 5 1 857
09:09:05 447 ▲ 5 1 856
09:06:18 450 ▲ 8 1 855
09:05:12 443 ▲ 1 1 854
09:05:05 450 ▲ 8 1 853
09:04:56 450 ▲ 8 1 852
09:04:53 443 ▲ 1 1 851
09:04:47 450 ▲ 8 1 850
09:04:46 450 ▲ 8 1 849
09:03:36 450 ▲ 8 452 848
09:02:10 453 ▲ 11 1 396
09:02:10 443 ▲ 1 181 395
09:01:29 454 ▲ 12 14 214
09:00:17 455 ▲ 13 200 200

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,633.45 ▲ 7.54 0.29%
코스닥 885.56 ▲ 11.03 1.26%
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.