실시간시세
Market price by real-time2020/02/21 04:37:37 Standard(장개시전)
[ Stock Price ]
    • A208710BIOLOG DEVICE CO., LTD
    • Price1,920
    • Change ▼55(-2.78%)
    • Volume 337,275
    • Trade in Price 662,912,265
Open 2,000 Highest 2,565
High 2,025 Lowest 1,385
Low 1,915 Face value 100
PER 8.93 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
363 1,950
12 1,945
13,162 1,930
1,920 3,128
1,915 2,092
1,910 2,818
0 0
0 0
13,537 Total residual quantity 8,038
[ Traded price by time ]
Time Traded price Change Price for selling Price for buying Residual quantity in buying
17:40:20 1,187
17:30:40 16
17:10:40 2
17:00:40 105
16:40:40 245
16:20:40 55
16:10:40 100
15:40:10 3,049
15:30:10 1,920 55 1,930 1,920 10,113
15:20:00 1,945 30 1,945 1,930 1
[ Transactions by member companies ]
Top in selling Top in buying
Securities company Volume Securities company Volume
Kiwoom.com Securities Co., Ltd. 78,576 Kiwoom.com Securities Co., Ltd. 124,487
MIRAE ASSET DAEWOO CO., LTD. 60,179 NH Investment %26 Securities Co., Ltd. 42,124
Korea Investment %26 Securities Co., Ltd. 30,773 KB Securities Co., Ltd. 36,459
NH Investment %26 Securities Co., Ltd. 30,418 Korea Investment %26 Securities Co., Ltd. 21,904
Merrill Lynch International, LLC Seoul Branch 26,214 MIRAE ASSET DAEWOO CO., LTD. 21,152
[ Market price by date ]
Trade date Close Change Open High Low Volume Trade in price
20/02/20 1,920 55 2,000 2,025 1,915 337,275 662,912,265
20/02/19 1,975 25 1,955 1,990 1,865 422,728 820,718,810
20/02/18 1,950 60 2,010 2,020 1,940 480,463 947,368,850
20/02/17 2,010 130 1,875 2,060 1,855 2,575,012 5,103,598,180
20/02/14 1,880 0 1,880 1,900 1,855 122,579 229,892,380
20/02/13 1,880 15 1,920 1,925 1,855 334,117 629,521,375
20/02/12 1,895 70 1,835 1,970 1,795 920,057 1,737,120,205
20/02/11 1,825 35 1,805 1,835 1,785 88,871 160,963,575
20/02/10 1,790 15 1,805 1,820 1,780 89,301 159,933,990
20/02/07 1,805 20 1,830 1,830 1,790 87,694 157,999,485