블루콤
(033560) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 08.07 15:59 |
|
|
|
|
|
| 8,060 (8,070) |
|
[시가/고가/저가] 8,070 / 8,210 / 7,800 |
| 전일비/등락률 |
▼ 10 (-0.12%) |
매도호가/호가잔량 |
8,060 / 5,805 |
| 거래량/전일동시간대비 |
285,800 /▲ 171,413 |
매수호가/호가잔량 |
8,050 / 525 |
| 상한가/하한가 |
10,450 / 5,650 |
총매도/총매수잔량 |
28,678 / 8,762 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 20/08/07 |
8,060 |
▼ 10 |
-0.12 |
8,070 |
8,210 |
7,800 |
277,862 |
| 20/08/06 |
8,070 |
▼ 80 |
-0.98 |
8,150 |
8,320 |
8,040 |
114,922 |
| 20/08/05 |
8,150 |
▼ 90 |
-1.09 |
8,250 |
8,250 |
7,980 |
193,640 |
| 20/08/04 |
8,240 |
▼ 110 |
-1.32 |
8,350 |
8,380 |
8,150 |
180,509 |
| 20/08/03 |
8,350 |
▼ 30 |
-0.36 |
8,430 |
8,460 |
8,150 |
172,333 |
| 20/07/31 |
8,380 |
▲ 40 |
0.48 |
8,340 |
8,540 |
8,200 |
281,818 |
| 20/07/30 |
8,340 |
▼ 130 |
-1.53 |
8,420 |
8,470 |
8,040 |
333,950 |
| 20/07/29 |
8,470 |
▲ 420 |
5.22 |
8,520 |
8,630 |
8,220 |
703,671 |
| 20/07/28 |
8,050 |
▼ 180 |
-2.19 |
8,250 |
8,310 |
7,870 |
221,924 |
| 20/07/27 |
8,230 |
▲ 410 |
5.24 |
7,830 |
8,410 |
7,800 |
497,479 |
| 20/07/24 |
7,820 |
▲ 350 |
4.69 |
7,420 |
7,840 |
7,290 |
343,890 |
| 20/07/23 |
7,470 |
▼ 430 |
-5.44 |
7,810 |
7,870 |
7,470 |
292,889 |
| 20/07/22 |
7,900 |
▼ 10 |
-0.13 |
7,810 |
7,960 |
7,720 |
173,423 |
| 20/07/21 |
7,910 |
▼ 180 |
-2.22 |
8,060 |
8,130 |
7,860 |
221,418 |
| 20/07/20 |
8,090 |
▼ 50 |
-0.61 |
8,040 |
8,160 |
7,800 |
306,736 |
| 20/07/17 |
8,140 |
▲ 750 |
10.15 |
7,390 |
8,140 |
7,220 |
942,891 |
| 20/07/16 |
7,390 |
▲ 90 |
1.23 |
7,210 |
7,440 |
7,090 |
137,597 |
| 20/07/15 |
7,300 |
▼ 30 |
-0.41 |
7,340 |
7,400 |
7,140 |
134,897 |
| 20/07/14 |
7,330 |
▲ 240 |
3.39 |
7,080 |
7,420 |
6,970 |
256,242 |
| 20/07/13 |
7,090 |
▼ 40 |
-0.56 |
7,210 |
7,210 |
6,960 |
142,865 |
| 20/07/10 |
7,130 |
▲ 40 |
0.56 |
7,210 |
7,210 |
6,980 |
179,947 |
| 20/07/09 |
7,090 |
▼ 240 |
-3.27 |
7,340 |
7,370 |
6,930 |
325,628 |
| 20/07/08 |
7,330 |
▲ 20 |
0.27 |
7,360 |
7,450 |
7,250 |
188,271 |
| 20/07/07 |
7,310 |
▼ 140 |
-1.88 |
7,530 |
7,590 |
7,150 |
366,003 |
| 20/07/06 |
7,450 |
▲ 350 |
4.93 |
7,180 |
7,450 |
6,980 |
356,791 |
| 20/07/03 |
7,100 |
▲ 570 |
8.73 |
6,550 |
7,320 |
6,540 |
766,519 |
| 20/07/02 |
6,530 |
▲ 10 |
0.15 |
6,590 |
6,630 |
6,420 |
162,561 |
| 20/07/01 |
6,520 |
▼ 300 |
-4.40 |
6,860 |
6,980 |
6,500 |
396,808 |
| 20/06/30 |
6,820 |
▲ 740 |
12.17 |
6,140 |
6,940 |
6,140 |
1,096,363 |
| 20/06/29 |
6,080 |
▼ 130 |
-2.09 |
6,110 |
6,200 |
5,970 |
167,443 |
| 20/06/26 |
6,210 |
0 |
0.00 |
6,260 |
6,260 |
5,890 |
305,669 |
| 20/06/25 |
6,210 |
▼ 70 |
-1.11 |
6,080 |
6,330 |
6,080 |
169,176 |
| 20/06/24 |
6,280 |
▲ 80 |
1.29 |
6,210 |
6,340 |
6,120 |
230,476 |
| 20/06/23 |
6,200 |
▲ 50 |
0.81 |
6,150 |
6,230 |
5,850 |
347,916 |
| 20/06/22 |
6,150 |
0 |
0.00 |
6,230 |
6,340 |
6,030 |
225,946 |
| 20/06/19 |
6,150 |
▲ 200 |
3.36 |
6,010 |
6,430 |
6,010 |
389,941 |
| 20/06/18 |
5,950 |
▲ 150 |
2.59 |
5,710 |
5,980 |
5,710 |
156,220 |
| 20/06/17 |
5,800 |
▼ 10 |
-0.17 |
5,810 |
5,870 |
5,590 |
273,693 |
| 20/06/16 |
5,810 |
▲ 210 |
3.75 |
5,610 |
5,910 |
5,550 |
374,389 |
| 20/06/15 |
5,600 |
▼ 270 |
-4.60 |
5,830 |
5,860 |
5,300 |
318,799 |
 |
|
|
