 새로고침

비씨엔씨

2024-04-29 06:01:13 기준

현재가 19,560

전일대비

▲230

전일종가

19,330

시가 19,500	고가 19,580	저가 19,370
상한가 25,100	하한가 13,540	PER 22.98

거래량 39,814	거래대금 775,424,260
52주 최고 27,000	52주 최저 14,680
상장주식수 12,792,923	액면가 500

호가

매도잔량	호가	매수잔량
226	19,600
27	19,590
877	19,580
440	19,570
30	19,560
	19,500	4
	19,480	154
	19,470	310
	19,460	461
	19,450	437

시간대별 체결가

시간	체결가	전일대비	매도호가	매수호가	체결량
15:30:00	19,560	▲230	19,560	19,500	243
15:19:30	19,480	▲150	19,560	19,500	5
15:18:40	19,480	▲150	19,520	19,480	6
15:17:40	19,500	▲170	19,510	19,500	1
15:17:10	19,510	▲180	19,510	19,500	1
15:15:50	19,510	▲180	19,510	19,500	8
15:14:50	19,510	▲180	19,510	19,500	6
15:14:30	19,510	▲180	19,510	19,500	13
15:13:50	19,510	▲180	19,500	19,480	45
15:12:50	19,480	▲150	19,500	19,480	1

회원별거래

매도 상위		매수 상위
증권사	거래량	증권사	거래량
한국증권	5,980	NH투자증권	5,887
NH투자증권	5,906	이베스트투자증권	5,231
KB증권	5,444	키움증권	4,553
키움증권	3,774	미래에셋대우	4,133
미래에셋대우	3,252	JP모간	3,297

일자별 시세

일자	종가	전일대비	시가	고가	저가	거래량	거래대금
24/04/29	19,560	▲230	19,500	19,580	19,370	39,812	775,385,180
24/04/26	19,330	▲110	19,390	19,450	19,110	44,812	863,091,890
24/04/25	19,220	▼190	19,220	19,500	19,140	38,755	747,648,630
24/04/24	19,410	▲410	19,180	19,730	19,180	128,746	2,499,267,220
24/04/23	19,000	▼540	19,540	19,780	18,740	149,715	2,870,252,070
24/04/22	19,540	▼810	20,350	20,350	19,330	291,316	5,701,063,970
24/04/19	20,350	▼1,250	21,550	21,600	19,530	837,396	16,370,855,100
24/04/18	21,600	▼50	21,600	21,700	21,350	55,651	1,194,716,550
24/04/17	21,650	▲650	21,300	21,900	21,000	57,089	1,233,542,750
24/04/16	21,000	▼850	21,500	21,800	20,650	83,590	1,764,464,950