블루산업개발 [006740] KOSPI
3,530 원
전일대비:
▼
70
(-1.94%)
시가
3,695
고가
3,800
저가
3,455
거래량
17,330
거래대금
62 백만
시가총액
210 억
52주 최고
8,410
52주 최저
0
📈 주가 차트 (최근 20일)
블루산업개발
006740
120봉
💬 블루산업개발 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3,530 | -70 | -1.94% | 3,695 | 3,800 | 3,455 | 17,330 |
| 2026-10-13 | 3,600 | 370 | 11.46% | 3,220 | 3,615 | 3,050 | 46,934 |
| 2026-10-12 | 3,230 | -230 | -6.65% | 3,530 | 3,700 | 3,095 | 87,591 |
| 2026-10-08 | 3,460 | -990 | -22.25% | 4,450 | 4,505 | 3,350 | 247,688 |
| 2026-10-07 | 4,450 | -305 | -6.41% | 4,795 | 5,100 | 4,325 | 46,386 |
| 2026-10-06 | 4,755 | -85 | -1.76% | 4,805 | 4,850 | 4,650 | 7,642 |
| 2026-10-02 | 4,840 | 0 | 0.00% | 4,865 | 4,900 | 4,800 | 1,812 |
| 2026-10-01 | 4,840 | 85 | 1.79% | 4,805 | 4,900 | 4,715 | 4,188 |
| 2026-09-30 | 4,755 | -5 | -0.11% | 4,710 | 4,785 | 4,655 | 7,039 |
| 2026-09-29 | 4,760 | -40 | -0.83% | 4,770 | 4,855 | 4,555 | 15,130 |
| 2026-09-28 | 4,800 | -10 | -0.21% | 4,855 | 4,855 | 4,750 | 4,369 |
| 2026-09-23 | 4,810 | 10 | 0.21% | 4,770 | 5,020 | 4,770 | 1,420 |
| 2026-09-22 | 4,800 | -150 | -3.03% | 4,950 | 5,040 | 4,730 | 15,296 |
| 2026-09-21 | 4,950 | -70 | -1.39% | 5,190 | 5,190 | 4,880 | 3,815 |
| 2026-09-18 | 5,020 | 0 | 0.00% | 5,020 | 5,090 | 4,980 | 3,292 |
| 2026-09-17 | 5,020 | -30 | -0.59% | 5,050 | 5,150 | 4,995 | 1,512 |
| 2026-09-16 | 5,050 | 10 | 0.20% | 5,100 | 5,100 | 4,900 | 3,492 |
| 2026-09-15 | 5,040 | -20 | -0.40% | 5,180 | 5,180 | 4,900 | 2,804 |
| 2026-09-14 | 5,060 | -80 | -1.56% | 5,200 | 5,200 | 4,985 | 3,701 |
| 2026-09-11 | 5,140 | 0 | 0.00% | 5,100 | 5,190 | 5,020 | 5,700 |