블루콤
(033560) |
코스닥
벤처기업부
액면가 500원
|
 |
|
|
|
 09.17 15:29 |
|
|
|
|
|
| 9,930 (9,920) |
|
[시가/고가/저가] 9,990 / 10,050 / 9,810 |
| 전일비/등락률 |
▲ 10 (0.10%) |
매도호가/호가잔량 |
9,940 / 595 |
| 거래량/전일동시간대비 |
57,887 /▼ 66,915 |
매수호가/호가잔량 |
9,930 / 562 |
| 상한가/하한가 |
12,850 / 6,950 |
총매도/총매수잔량 |
4,371 / 2,788 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 21/09/17 |
9,930 |
▲ 10 |
0.10 |
9,990 |
10,050 |
9,810 |
57,549 |
| 21/09/16 |
9,920 |
▼ 380 |
-3.69 |
10,400 |
10,450 |
9,830 |
129,204 |
| 21/09/15 |
10,300 |
▼ 250 |
-2.37 |
10,600 |
10,700 |
10,100 |
101,695 |
| 21/09/14 |
10,550 |
▼ 150 |
-1.40 |
10,650 |
10,750 |
10,400 |
27,401 |
| 21/09/13 |
10,700 |
▲ 100 |
0.94 |
10,750 |
10,900 |
10,500 |
35,582 |
| 21/09/10 |
10,600 |
▲ 250 |
2.42 |
10,300 |
10,600 |
10,250 |
45,516 |
| 21/09/09 |
10,350 |
0 |
0.00 |
10,250 |
10,450 |
10,200 |
26,139 |
| 21/09/08 |
10,350 |
0 |
0.00 |
10,350 |
10,450 |
10,200 |
22,215 |
| 21/09/07 |
10,350 |
▼ 100 |
-0.96 |
10,450 |
10,450 |
10,200 |
36,653 |
| 21/09/06 |
10,450 |
▼ 100 |
-0.95 |
10,550 |
10,550 |
10,250 |
29,908 |
| 21/09/03 |
10,550 |
▼ 50 |
-0.47 |
10,600 |
10,650 |
10,450 |
23,864 |
| 21/09/02 |
10,600 |
0 |
0.00 |
10,600 |
10,650 |
10,450 |
16,481 |
| 21/09/01 |
10,600 |
0 |
0.00 |
10,600 |
10,650 |
10,450 |
16,216 |
| 21/08/31 |
10,600 |
0 |
0.00 |
10,600 |
10,700 |
10,500 |
27,570 |
| 21/08/30 |
10,600 |
▲ 150 |
1.44 |
10,600 |
10,700 |
10,450 |
23,414 |
| 21/08/27 |
10,450 |
▼ 150 |
-1.42 |
10,600 |
10,600 |
10,100 |
51,719 |
| 21/08/26 |
10,600 |
▼ 100 |
-0.93 |
10,700 |
10,700 |
10,450 |
24,520 |
| 21/08/25 |
10,700 |
▼ 100 |
-0.93 |
10,850 |
10,850 |
10,450 |
21,362 |
| 21/08/24 |
10,800 |
▲ 350 |
3.35 |
10,500 |
10,850 |
10,500 |
54,933 |
| 21/08/23 |
10,450 |
▲ 100 |
0.97 |
10,300 |
10,600 |
10,250 |
61,569 |
| 21/08/20 |
10,350 |
▼ 750 |
-6.76 |
11,150 |
11,150 |
10,250 |
90,093 |
| 21/08/19 |
11,100 |
▼ 250 |
-2.20 |
11,450 |
11,450 |
10,750 |
73,640 |
| 21/08/18 |
11,350 |
▲ 500 |
4.61 |
10,600 |
11,400 |
10,600 |
69,869 |
| 21/08/17 |
10,850 |
▼ 500 |
-4.41 |
11,300 |
11,350 |
10,500 |
116,008 |
| 21/08/13 |
11,350 |
▼ 300 |
-2.58 |
11,700 |
11,900 |
11,150 |
86,416 |
| 21/08/12 |
11,650 |
▼ 850 |
-6.80 |
12,500 |
12,850 |
11,350 |
277,146 |
| 21/08/11 |
12,500 |
▲ 100 |
0.81 |
12,350 |
12,700 |
12,150 |
73,117 |
| 21/08/10 |
12,400 |
▼ 150 |
-1.20 |
12,550 |
12,700 |
12,000 |
86,189 |
| 21/08/09 |
12,550 |
▲ 50 |
0.40 |
12,550 |
12,800 |
12,250 |
94,246 |
| 21/08/06 |
12,500 |
▲ 500 |
4.17 |
11,800 |
12,550 |
11,750 |
161,900 |
| 21/08/05 |
12,000 |
▲ 1,100 |
10.09 |
11,050 |
12,150 |
10,850 |
276,385 |
| 21/08/04 |
10,900 |
▲ 300 |
2.83 |
10,750 |
11,150 |
10,550 |
51,033 |
| 21/08/03 |
10,600 |
▼ 100 |
-0.93 |
10,600 |
10,650 |
10,350 |
67,600 |
| 21/08/02 |
10,700 |
0 |
0.00 |
10,550 |
10,850 |
10,400 |
96,052 |
| 21/07/30 |
10,700 |
▼ 200 |
-1.83 |
10,800 |
10,850 |
10,200 |
96,696 |
| 21/07/29 |
10,900 |
▼ 100 |
-0.91 |
10,900 |
11,100 |
10,800 |
59,766 |
| 21/07/28 |
11,000 |
▼ 700 |
-5.98 |
11,500 |
11,700 |
10,800 |
255,628 |
| 21/07/27 |
11,700 |
▼ 450 |
-3.70 |
12,200 |
12,300 |
11,600 |
101,857 |
| 21/07/26 |
12,150 |
▲ 100 |
0.83 |
11,900 |
12,500 |
11,900 |
169,840 |
| 21/07/23 |
12,050 |
▲ 350 |
2.99 |
11,850 |
12,150 |
11,600 |
220,219 |
 |
|
|
