실시간시세
Market price by real-time2019/05/27 20:12:28 Standard(Closed)
[ Stock Price ]
    • A208710BIOLOG DEVICE CO., LTD
    • Price2,040
    • Change ▲5(0.25%)
    • Volume 286,338
    • Trade in Price 580,019,210
Open 2,015 Highest 2,645
High 2,065 Lowest 1,425
Low 1,990 Face value 100
PER 9.49 52weeks
(based on closing price)
Maximum 2,450
Number of listed stocks 27,798,596 Minimum 1,120
[ Asking price ]
Residual quantity in selling Asking price Residual quantity in buying
0 0
0 0
211 2,055
549 2,050
226 2,045
2,040 1,039
2,035 1,624
2,020 555
0 0
0 0
986 Total residual quantity 3,218
[ Traded price by time ]
Time Traded price Change Price for selling Price for buying Residual quantity in buying
18:00:40 2,281
17:30:40 150
17:10:40 691
16:10:40 10
16:00:00 0 0 500
15:43:40 0 0 303
15:40:10 354
15:30:40 2,040 5 2,045 2,040 9,918
15:17:20 2,040 5 2,040 2,020 104
15:16:50 2,035 0 2,035 2,020 5
[ Transactions by member companies ]
Top in selling Top in buying
Securities company Volume Securities company Volume
Kiwoom.com Securities Co., Ltd. 104,317 Kiwoom.com Securities Co., Ltd. 93,760
MIRAE ASSET DAEWOO CO., LTD. 39,149 MIRAE ASSET DAEWOO CO., LTD. 41,430
NH Investment %26 Securities Co., Ltd. 34,346 NH Investment %26 Securities Co., Ltd. 28,629
Korea Investment %26 Securities Co., Ltd. 24,329 Merrill Lynch International, LLC Seoul Branch 21,856
Samsung Securities Co., Ltd. 14,063 Samsung Securities Co., Ltd. 15,077
[ Market price by date ]
Trade date Close Change Open High Low Volume Trade in price
19/05/27 2,040 5 2,015 2,065 1,990 286,338 580,019,210
19/05/24 2,035 85 2,120 2,155 2,030 582,726 1,208,589,655
19/05/23 2,120 40 2,160 2,220 2,115 646,181 1,395,798,785
19/05/22 2,160 5 2,295 2,415 2,145 6,015,746 13,810,872,160
19/05/21 2,165 60 2,100 2,165 2,055 527,813 1,125,069,750
19/05/20 2,105 95 2,225 2,235 2,105 496,727 1,077,666,535
19/05/17 2,200 50 2,145 2,230 2,130 763,788 1,675,308,810
19/05/16 2,150 15 2,170 2,220 2,145 378,328 824,046,095
19/05/15 2,165 15 2,150 2,215 2,150 330,872 722,292,235
19/05/14 2,150 20 2,060 2,180 2,060 297,112 636,618,070