실시간시세
Market price by real-time2019/10/18 12:41:32 Standard(OnMarket)
[ Stock Price ]
    • A208710BIOLOG DEVICE CO., LTD
    • Price1,825
    • Change ▲5(0.27%)
    • Volume 35,471
    • Trade in Price 65,052,860
Open 1,850 Highest 2,365
High 1,855 Lowest 1,275
Low 1,815 Face value 100
PER 8.49 52weeks
(based on closing price)
Maximum 2,395
Number of listed stocks 28,870,357 Minimum 1,120
[ Asking price ]
Residual quantity in selling Asking price Residual quantity in buying
5,642 1,860
789 1,855
9,478 1,850
3,011 1,845
1,258 1,840
1,830 6,000
1,825 1,246
1,820 1,878
1,815 1,578
1,810 3,018
20,178 Total residual quantity 13,720
[ Traded price by time ]
Time Traded price Change Price for selling Price for buying Residual quantity in buying
12:39:10 1,825 5 1,840 1,825 250
12:34:10 1,840 20 1,840 1,830 9
12:31:40 1,840 20 1,840 1,830 1
12:27:00 1,835 15 1,840 1,825 7
12:20:30 1,825 5 1,840 1,820 1,120
12:19:00 1,840 20 1,840 1,830 3
12:18:50 1,840 20 1,840 1,830 2
12:17:30 1,840 20 1,840 1,830 1
12:17:00 1,830 10 1,840 1,825 526
12:15:50 1,840 20 1,840 1,835 4
[ Transactions by member companies ]
Top in selling Top in buying
Securities company Volume Securities company Volume
Korea Investment %26 Securities Co., Ltd. 13,142 Korea Investment %26 Securities Co., Ltd. 7,205
KB Securities Co., Ltd. 7,258 MIRAE ASSET DAEWOO CO., LTD. 6,203
HYUNDAI MOTOR SECURITIES CO., LTD. 6,000 HYUNDAI MOTOR SECURITIES CO., LTD. 6,000
Samsung Securities Co., Ltd. 2,212 NH Investment %26 Securities Co., Ltd. 5,517
NH Investment %26 Securities Co., Ltd. 2,154 Kiwoom.com Securities Co., Ltd. 3,489
[ Market price by date ]
Trade date Close Change Open High Low Volume Trade in price
19/10/18 1,825 5 1,850 1,855 1,815 35,471 65,052,860
19/10/17 1,820 20 1,845 1,850 1,805 40,158 72,914,555
19/10/16 1,840 10 1,840 1,855 1,825 58,983 108,419,480
19/10/15 1,830 5 1,830 1,835 1,795 54,050 98,219,710
19/10/14 1,825 15 1,825 1,845 1,750 71,567 129,021,535
19/10/11 1,810 5 1,820 1,825 1,780 35,485 64,196,765
19/10/10 1,805 0 1,815 1,820 1,765 20,298 36,411,180
19/10/08 1,805 10 1,795 1,830 1,780 58,116 104,856,830
19/10/07 1,795 10 1,805 1,805 1,770 57,209 102,105,365
19/10/04 1,805 0 1,795 1,805 1,710 95,008 168,432,680