블루콤 [033560] KOSDAQ
중견기업부
4,595 원
전일대비:
▲
295
(6.86%)
시가
4,400
고가
4,680
저가
4,210
거래량
27,109
거래대금
120 백만
시가총액
786 억
52주 최고
5,490
52주 최저
2,685
📈 주가 차트 (최근 20일)
블루콤
033560
120봉
💬 블루콤 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,595 | 295 | 6.86% | 4,400 | 4,680 | 4,210 | 27,109 |
| 2026-08-21 | 4,300 | 10 | 0.23% | 4,290 | 4,380 | 4,200 | 17,002 |
| 2026-08-20 | 4,290 | -175 | -3.92% | 4,495 | 4,495 | 4,170 | 40,459 |
| 2026-08-19 | 4,465 | 0 | 0.00% | 4,435 | 4,475 | 4,125 | 26,160 |
| 2026-08-18 | 4,465 | -115 | -2.51% | 4,580 | 4,585 | 4,325 | 47,222 |
| 2026-08-14 | 4,580 | 155 | 3.50% | 4,425 | 4,675 | 4,210 | 50,696 |
| 2026-08-13 | 4,425 | -200 | -4.32% | 4,625 | 4,645 | 4,200 | 106,095 |
| 2026-08-12 | 4,625 | -505 | -9.84% | 5,140 | 5,140 | 4,625 | 80,569 |
| 2026-08-11 | 5,130 | -60 | -1.16% | 5,220 | 5,280 | 5,050 | 40,550 |
| 2026-08-10 | 5,190 | -60 | -1.14% | 5,240 | 5,290 | 4,985 | 46,070 |
| 2026-08-07 | 5,250 | -190 | -3.49% | 5,440 | 5,490 | 5,100 | 59,921 |
| 2026-08-06 | 5,440 | 170 | 3.23% | 5,120 | 5,490 | 5,120 | 55,301 |
| 2026-08-05 | 5,270 | 40 | 0.76% | 5,100 | 5,320 | 5,060 | 58,773 |
| 2026-08-04 | 5,230 | 70 | 1.36% | 5,100 | 5,330 | 5,020 | 120,212 |
| 2026-08-03 | 5,160 | 515 | 11.09% | 4,845 | 5,160 | 4,645 | 132,694 |
| 2026-07-31 | 4,645 | -100 | -2.11% | 4,785 | 4,845 | 4,580 | 57,595 |
| 2026-07-30 | 4,745 | 290 | 6.51% | 4,415 | 4,745 | 4,360 | 50,856 |
| 2026-07-29 | 4,455 | -175 | -3.78% | 4,635 | 4,715 | 4,250 | 95,145 |
| 2026-07-28 | 4,630 | -220 | -4.54% | 4,850 | 4,950 | 4,575 | 99,501 |
| 2026-07-27 | 4,850 | 230 | 4.98% | 4,625 | 4,895 | 4,550 | 91,807 |