실시간시세
Market price by real-time2020/01/18 14:25:50 Standard(Closed)
[ Stock Price ]
    • A208710BIOLOG DEVICE CO., LTD
    • Price1,880
    • Change ─0(0.00%)
    • Volume 122,972
    • Trade in Price 231,103,840
Open 1,885 Highest 2,440
High 1,920 Lowest 1,320
Low 1,860 Face value 100
PER 8.74 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
261 1,890
236 1,885
229 1,880
1,875 52
1,870 1,742
1,865 1,234
0 0
0 0
726 Total residual quantity 3,028
[ Traded price by time ]
Time Traded price Change Price for selling Price for buying Residual quantity in buying
17:50:40 6
17:40:40 4
17:30:40 40
17:10:40 40
16:20:20 80
15:30:40 1,880 0 1,880 1,875 1,350
15:20:00 1,870 10 1,880 1,870 127
15:19:40 1,875 5 1,875 1,870 368
15:19:30 1,880 0 1,880 1,875 5
15:19:20 1,875 5 1,880 1,875 199
[ Transactions by member companies ]
Top in selling Top in buying
Securities company Volume Securities company Volume
MIRAE ASSET DAEWOO CO., LTD. 40,838 Shinyoung Securities Co., Ltd. 20,000
Kiwoom.com Securities Co., Ltd. 29,326 Kiwoom.com Securities Co., Ltd. 15,509
Daishin Securities Co., Ltd. 11,615 Korea Investment %26 Securities Co., Ltd. 15,326
EUGENE INVESTMENT %26 SECURITIES CO., LTD 9,849 MIRAE ASSET DAEWOO CO., LTD. 14,601
Korea Investment %26 Securities Co., Ltd. 8,467 KB Securities Co., Ltd. 11,706
[ Market price by date ]
Trade date Close Change Open High Low Volume Trade in price
20/01/17 1,880 0 1,885 1,920 1,860 122,972 231,103,840
20/01/16 1,880 0 1,885 1,890 1,865 67,702 127,142,295
20/01/15 1,880 10 1,865 1,900 1,860 57,924 108,698,195
20/01/14 1,870 15 1,895 1,910 1,870 169,717 320,971,285
20/01/13 1,885 5 1,900 1,900 1,865 75,599 142,158,330
20/01/10 1,890 30 1,880 1,900 1,850 151,140 284,115,710
20/01/09 1,860 60 1,830 1,880 1,820 207,717 383,320,440
20/01/08 1,800 50 1,850 1,850 1,755 273,978 490,186,570
20/01/07 1,850 30 1,820 1,875 1,820 133,156 245,837,120
20/01/06 1,820 15 1,830 1,835 1,790 155,517 281,611,095