바로가기 메뉴


IR

Stock IR TEL.

Financial
Accounting Team IR Staff

TEL. +82-32-8100-522

Stock Information

실시간 시세2018/08/18 01:55:14 기준(Closed)
주가정보
    • A033560BLUECOM CO.,LTD.
    • 현재가4,895
    • 전일대비 15(-136.36%)
    • 거래량 20,843
    • 거래대금 101,856,100
시가 4,890 상한가 6,340
고가 4,920 하한가 3,420
저가 4,865 액면가 500
PER 28.96 52주
(종가기준)
최고 9,310
상장주식수 18,088,047 최저 4,755
매도잔량 호가 매수잔량
0 0
0 0
1 4,935
204 4,925
73 4,910
4,900 121
4,895 506
4,880 1,022
0 0
0 0
1,649 잔량합계 278
시간 체결가 전일대비 매도호가 매수호가 매수잔량
18:00:40 4,875 5 4,905 4,875 1,099
17:50:40 4,905 25 4,905 4,875 1
17:30:40 4,895 15 4,905 4,895 90
16:40:20 4,905 25 4,910 4,900 200
16:30:30 4,920 40 4,945 4,925 1,784
16:20:40 4,920 40 4,920 4,895 280
15:44:30 4,895 15 4,900 4,895 200
15:30:40 4,895 15 4,900 4,895 2,066
15:19:50 4,890 10 4,890 4,880 3
15:19:40 4,890 10 4,890 4,880 78
매도상위 매수상위
증권사 거래량 증권사 거래량
Shinhan Investment Corp. 4,317 Kiwoom.com Securities Co., Ltd. 6,846
CAPE Investment %26 Securities Co., Ltd 2,670 MIRAE ASSET DAEWOO CO., LTD. 4,615
Kiwoom.com Securities Co., Ltd. 2,590 CAPE Investment %26 Securities Co., Ltd 3,694
NH Investment %26 Securities Co., Ltd. 2,036 Shinhan Investment Corp. 2,010
MIRAE ASSET DAEWOO CO., LTD. 1,806 Korea Investment %26 Securities Co., Ltd. 796
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
18/08/17 4,895 15 4,890 4,920 4,865 20,843 101,856,100
18/08/16 4,880 160 5,020 5,030 4,845 16,124 78,861,795
18/08/14 5,040 55 5,030 5,080 4,950 7,827 39,177,670
18/08/13 4,985 175 5,100 5,200 4,970 23,928 119,989,175
18/08/10 5,160 40 5,220 5,220 5,100 14,726 75,903,120
18/08/09 5,200 40 5,230 5,240 5,140 16,356 84,809,290
18/08/08 5,160 150 4,975 5,350 4,975 55,459 285,638,540
18/08/07 5,010 30 5,030 5,090 4,965 20,032 100,500,290
18/08/06 5,040 10 5,010 5,100 4,980 16,576 83,659,025
18/08/03 5,030 30 5,010 5,100 4,980 7,978 40,168,470