 새로고침

비씨엔씨

2024-07-27 10:06:43 기준

현재가 15,600

전일대비

▼200

전일종가

15,800

시가 15,770	고가 15,870	저가 15,600
상한가 20,500	하한가 11,060	PER 154.46

거래량 34,745	거래대금 544,244,640
52주 최고 27,000	52주 최저 15,330
상장주식수 12,792,923	액면가 500

호가

매도잔량	호가	매수잔량
100	15,730
100	15,720
50	15,650
105	15,640
14	15,620
	15,600	1,116
	15,590	105
	15,580	152
	15,570	4
	15,560	42

시간대별 체결가

시간	체결가	전일대비	매도호가	매수호가	체결량
15:30:00	15,600	▼200	15,620	15,600	1,211
15:20:00	15,610	▼190	15,620	15,600	2
15:19:20	15,610	▼190	15,620	15,610	17
15:18:50	15,620	▼180	15,620	15,610	5
15:18:30	15,610	▼190	15,620	15,610	20
15:17:40	15,610	▼190	15,620	15,610	191
15:17:30	15,610	▼190	15,620	15,610	347
15:16:50	15,610	▼190	15,620	15,610	14
15:16:30	15,620	▼180	15,620	15,610	1
15:15:40	15,610	▼190	15,620	15,610	2

회원별거래

매도 상위		매수 상위
증권사	거래량	증권사	거래량
신한투자	7,940	한국증권	7,038
NH투자증권	6,173	키움증권	6,489
JP모간	4,596	KB증권	3,975
미래에셋대우	3,749	삼성증권	3,582
한국증권	3,543	NH투자증권	3,177

일자별 시세

일자	종가	전일대비	시가	고가	저가	거래량	거래대금
24/07/26	15,600	▼200	15,770	15,870	15,600	34,745	544,244,640
24/07/25	15,800	▼30	15,420	16,040	15,330	45,975	718,066,470
24/07/24	15,830	▲20	15,660	16,070	15,660	37,103	589,308,230
24/07/23	15,810	▼130	16,000	16,350	15,690	66,559	1,058,419,530
24/07/22	15,940	▼580	16,660	16,660	15,850	73,976	1,182,729,280
24/07/19	16,520	▲210	16,430	16,780	16,060	70,555	1,161,172,560
24/07/18	16,310	▼1,040	17,300	17,300	15,620	375,561	6,066,326,920
24/07/17	17,350	▼900	18,260	18,260	17,300	126,047	2,227,543,240
24/07/16	18,250	▼320	18,630	18,630	18,090	29,443	540,204,280
24/07/15	18,570	▲710	17,960	18,570	17,960	43,184	789,469,940