블루엠텍 [439580] KOSDAQ
기술성장기업부
1,778 원
전일대비:
▲
27
(1.54%)
시가
1,751
고가
1,784
저가
1,679
거래량
60,699
거래대금
105 백만
시가총액
602 억
52주 최고
6,660
52주 최저
1,341
📈 주가 차트 (최근 20일)
블루엠텍
439580
120봉
💬 블루엠텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,778 | 27 | 1.54% | 1,751 | 1,784 | 1,679 | 60,699 |
| 2026-08-24 | 1,751 | 26 | 1.51% | 1,759 | 1,767 | 1,660 | 166,457 |
| 2026-08-21 | 1,725 | 54 | 3.23% | 1,694 | 1,936 | 1,655 | 577,417 |
| 2026-08-20 | 1,671 | 46 | 2.83% | 1,643 | 1,719 | 1,631 | 42,228 |
| 2026-08-19 | 1,625 | -48 | -2.87% | 1,667 | 1,667 | 1,584 | 42,937 |
| 2026-08-18 | 1,673 | -58 | -3.35% | 1,796 | 1,796 | 1,623 | 131,103 |
| 2026-08-14 | 1,731 | 21 | 1.23% | 1,721 | 1,770 | 1,700 | 64,546 |
| 2026-08-13 | 1,710 | -69 | -3.88% | 1,772 | 1,785 | 1,699 | 158,121 |
| 2026-08-12 | 1,779 | -74 | -3.99% | 1,854 | 1,888 | 1,769 | 94,651 |
| 2026-08-11 | 1,853 | 63 | 3.52% | 1,775 | 1,890 | 1,773 | 125,675 |
| 2026-08-10 | 1,790 | 76 | 4.43% | 1,680 | 1,792 | 1,680 | 75,898 |
| 2026-08-07 | 1,714 | 4 | 0.23% | 1,693 | 1,740 | 1,660 | 39,084 |
| 2026-08-06 | 1,710 | 25 | 1.48% | 1,690 | 1,715 | 1,670 | 43,580 |
| 2026-08-05 | 1,685 | 32 | 1.94% | 1,665 | 1,703 | 1,655 | 48,521 |
| 2026-08-04 | 1,653 | 54 | 3.38% | 1,585 | 1,653 | 1,585 | 60,141 |
| 2026-08-03 | 1,599 | -1 | -0.06% | 1,582 | 1,643 | 1,554 | 81,150 |
| 2026-07-31 | 1,600 | 86 | 5.68% | 1,500 | 1,605 | 1,500 | 97,353 |
| 2026-07-30 | 1,514 | 48 | 3.27% | 1,341 | 1,567 | 1,341 | 113,052 |
| 2026-07-29 | 1,466 | -184 | -11.15% | 1,621 | 1,677 | 1,420 | 171,719 |
| 2026-07-28 | 1,650 | -45 | -2.65% | 1,635 | 1,694 | 1,624 | 105,321 |