실시간시세
Market price by real-time2019/12/06 04:12:14 Standard(장개시전)
[ Stock Price ]
    • A208710BIOLOG DEVICE CO., LTD
    • Price1,665
    • Change ▼30(-1.77%)
    • Volume 139,960
    • Trade in Price 232,762,305
Open 1,670 Highest 2,200
High 1,695 Lowest 1,190
Low 1,625 Face value 100
PER 7.74 52weeks
(based on closing price)
Maximum 2,395
Number of listed stocks 28,870,357 Minimum 1,635
[ Asking price ]
Residual quantity in selling Asking price Residual quantity in buying
0 0
0 0
365 1,675
5,288 1,670
1,456 1,665
1,660 2
1,655 1
1,650 2
0 0
0 0
7,109 Total residual quantity 5
[ Traded price by time ]
Time Traded price Change Price for selling Price for buying Residual quantity in buying
15:58:00 0 0 29
15:50:30 0 0 1
15:48:00 0 0 6
15:40:10 4
15:30:20 1,665 30 1,665 1,660 4,908
15:17:40 1,655 40 1,655 1,650 8
15:17:10 1,655 40 1,655 1,650 39
15:16:10 1,655 40 1,655 1,640 2
15:16:00 1,640 55 1,655 1,640 999
15:15:00 1,655 40 1,655 1,645 1
[ Transactions by member companies ]
Top in selling Top in buying
Securities company Volume Securities company Volume
Hana Financial Investment Co.,Ltd. 39,814 Kiwoom.com Securities Co., Ltd. 38,607
NH Investment %26 Securities Co., Ltd. 32,986 MIRAE ASSET DAEWOO CO., LTD. 16,845
Kiwoom.com Securities Co., Ltd. 23,362 NH Investment %26 Securities Co., Ltd. 13,236
Shinhan Investment Corp. 12,519 Meritz Securities Co., Ltd. 12,600
Samsung Securities Co., Ltd. 9,145 Korea Investment %26 Securities Co., Ltd. 9,409
[ Market price by date ]
Trade date Close Change Open High Low Volume Trade in price
19/12/05 1,665 30 1,670 1,695 1,625 139,960 232,762,305
19/12/04 1,695 0 1,695 1,720 1,660 59,541 99,716,065
19/12/03 1,695 25 1,715 1,715 1,675 97,987 165,424,170
19/12/02 1,720 5 1,730 1,730 1,700 80,274 137,451,605
19/11/29 1,725 10 1,715 1,740 1,700 64,234 110,287,985
19/11/28 1,715 35 1,735 1,755 1,700 87,126 150,052,580
19/11/27 1,750 5 1,755 1,770 1,700 141,923 245,758,435
19/11/26 1,755 10 1,735 1,770 1,730 106,707 185,806,770
19/11/25 1,745 5 1,740 1,780 1,725 75,960 132,542,155
19/11/22 1,740 25 1,715 1,795 1,685 86,434 147,921,685