실시간시세
Market price by real-time2019/07/20 07:57:23 Standard(Closed)
[ Stock Price ]
    • A208710BIOLOG DEVICE CO., LTD
    • Price2,050
    • Change ▲10(0.49%)
    • Volume 157,399
    • Trade in Price 322,658,505
Open 2,030 Highest 2,650
High 2,080 Lowest 1,430
Low 2,030 Face value 100
PER 9.53 52weeks
(based on closing price)
Maximum 2,450
Number of listed stocks 27,961,690 Minimum 1,120
[ Asking price ]
Residual quantity in selling Asking price Residual quantity in buying
0 0
0 0
4,054 2,065
13,702 2,060
2,667 2,055
2,050 967
2,045 1,950
2,040 2,602
0 0
0 0
20,423 Total residual quantity 5,519
[ Traded price by time ]
Time Traded price Change Price for selling Price for buying Residual quantity in buying
15:30:20 2,050 10 2,055 2,050 4,698
15:20:00 2,055 15 2,055 2,045 100
15:19:40 2,055 15 2,055 2,050 800
15:19:30 2,055 15 2,055 2,050 195
15:18:30 2,055 15 2,055 2,050 5
15:17:50 2,055 15 2,055 2,050 243
15:17:40 2,055 15 2,055 2,050 500
15:16:50 2,055 15 2,055 2,050 1,093
15:15:00 2,055 15 2,055 2,045 107
15:14:40 2,045 5 2,055 2,045 799
[ Transactions by member companies ]
Top in selling Top in buying
Securities company Volume Securities company Volume
Korea Investment %26 Securities Co., Ltd. 32,302 Kiwoom.com Securities Co., Ltd. 53,230
Kiwoom.com Securities Co., Ltd. 30,660 Korea Investment %26 Securities Co., Ltd. 23,293
Hanwha Investment %26 Securities Co., Ltd. 24,593 Samsung Securities Co., Ltd. 14,916
NH Investment %26 Securities Co., Ltd. 18,226 MIRAE ASSET DAEWOO CO., LTD. 12,307
MIRAE ASSET DAEWOO CO., LTD. 14,893 Yuanta Securities Korea Co., Ltd. 9,595
[ Market price by date ]
Trade date Close Change Open High Low Volume Trade in price
19/07/19 2,050 10 2,030 2,080 2,030 157,399 322,658,505
19/07/18 2,040 10 2,060 2,075 2,025 176,542 361,917,600
19/07/17 2,050 65 2,115 2,125 2,015 400,775 820,966,035
19/07/16 2,115 35 2,145 2,250 2,085 847,322 1,826,383,590
19/07/15 2,080 20 2,100 2,125 2,050 157,695 328,331,185
19/07/12 2,100 25 2,070 2,130 2,060 186,071 390,761,310
19/07/11 2,075 45 2,030 2,145 2,030 308,913 639,311,290
19/07/10 2,030 15 2,015 2,055 2,010 358,060 727,087,670
19/07/09 2,015 55 2,050 2,075 1,990 490,254 992,111,915
19/07/08 2,070 150 2,205 2,215 2,000 674,804 1,402,395,470