실시간시세
Market price by real-time2020/04/08 00:26:53 Standard(장개시전)
[ Stock Price ]
    • A208710BIOLOG DEVICE CO., LTD
    • Price1,425
    • Change ▲45(3.26%)
    • Volume 159,500
    • Trade in Price 222,215,390
Open 1,440 Highest 1,790
High 1,440 Lowest 970
Low 1,365 Face value 100
PER 6.63 52weeks
(based on closing price)
Maximum 2,395
Number of listed stocks 28,870,357 Minimum 1,000
[ Asking price ]
Residual quantity in selling Asking price Residual quantity in buying
0 0
0 0
3,217 1,435
5,024 1,430
1,234 1,425
1,420 10
1,415 71
1,410 34
0 0
0 0
9,475 Total residual quantity 115
[ Traded price by time ]
Time Traded price Change Price for selling Price for buying Residual quantity in buying
15:42:40 0 0 2
15:40:50 0 0 7
15:40:10 712
15:30:40 1,425 45 1,425 1,420 2,363
15:19:50 1,425 45 1,425 1,415 1
15:19:40 1,420 40 1,425 1,415 583
15:19:30 1,420 40 1,420 1,415 1,000
15:19:20 1,415 35 1,415 1,410 1,068
15:19:10 1,410 30 1,415 1,405 431
15:18:50 1,410 30 1,410 1,405 1
[ Transactions by member companies ]
Top in selling Top in buying
Securities company Volume Securities company Volume
Kiwoom.com Securities Co., Ltd. 28,368 Kiwoom.com Securities Co., Ltd. 35,974
Korea Investment %26 Securities Co., Ltd. 18,814 Korea Investment %26 Securities Co., Ltd. 26,193
Shinhan Investment Corp. 18,574 MIRAE ASSET DAEWOO CO., LTD. 22,051
Daishin Securities Co., Ltd. 16,699 KYOBO SECURITIES CO., LTD. 18,815
KYOBO SECURITIES CO., LTD. 16,685 KB Securities Co., Ltd. 11,031
[ Market price by date ]
Trade date Close Change Open High Low Volume Trade in price
20/04/07 1,425 45 1,440 1,440 1,365 159,500 222,215,390
20/04/06 1,380 35 1,345 1,410 1,315 289,520 395,787,525
20/04/03 1,345 10 1,335 1,355 1,315 157,452 210,806,920
20/04/02 1,335 25 1,310 1,340 1,265 274,458 358,540,585
20/04/01 1,310 20 1,300 1,350 1,240 555,289 724,586,515
20/03/31 1,290 70 1,250 1,300 1,225 200,997 254,235,505
20/03/30 1,220 45 1,140 1,220 1,075 210,681 244,074,750
20/03/27 1,175 20 1,220 1,220 1,100 275,688 322,045,740
20/03/26 1,155 25 1,150 1,220 1,115 309,442 365,320,420
20/03/25 1,130 60 1,120 1,190 1,080 334,401 375,856,390