블루콤
033560KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업4,690원-75 (-1.57%)전일 종가 2026-09-18
52주 위치
2,6855,49071%신고가 대비 -14.57%
- 시가총액
- 802억
- PBR
- 0.47
- BPS
- 9,904원
- 자사주비율
- 14.71%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +5.0% | +31.0% | +46.1% | +51.3% | +43.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,780 | 4,805 | 4,640 | 4,690 | -75 | -1.57% | 13,515 | 6,339만 |
| 2026-09-17 | 4,590 | 4,870 | 4,565 | 4,765 | 175 | +3.81% | 26,584 | 1.27억 |
| 2026-09-16 | 4,500 | 4,770 | 4,440 | 4,590 | 10 | +0.22% | 33,878 | 1.56억 |
| 2026-09-15 | 4,540 | 4,635 | 4,465 | 4,580 | 75 | +1.66% | 24,889 | 1.14억 |
| 2026-09-14 | 4,630 | 4,645 | 4,505 | 4,505 | -125 | -2.70% | 8,458 | 3,810만 |
| 2026-09-11 | 4,450 | 4,680 | 4,230 | 4,630 | 125 | +2.77% | 13,502 | 6,251만 |
| 2026-09-10 | 4,490 | 4,625 | 4,430 | 4,505 | 15 | +0.33% | 6,695 | 3,016만 |
| 2026-09-09 | 4,650 | 4,650 | 4,400 | 4,490 | 5 | +0.11% | 6,141 | 2,757만 |
| 2026-09-08 | 4,600 | 4,645 | 4,450 | 4,485 | -150 | -3.24% | 11,449 | 5,135만 |
| 2026-09-07 | 4,685 | 4,725 | 4,555 | 4,635 | -50 | -1.07% | 21,501 | 9,966만 |
| 2026-09-04 | 4,690 | 4,725 | 4,605 | 4,685 | -5 | -0.11% | 5,176 | 2,425만 |
| 2026-09-03 | 4,665 | 4,710 | 4,515 | 4,690 | 25 | +0.54% | 19,311 | 9,057만 |
| 2026-09-02 | 4,625 | 4,750 | 4,570 | 4,665 | 5 | +0.11% | 12,684 | 5,917만 |
| 2026-09-01 | 4,690 | 4,785 | 4,460 | 4,660 | -65 | -1.38% | 15,030 | 7,004만 |
| 2026-08-31 | 4,440 | 4,730 | 4,340 | 4,725 | 230 | +5.12% | 23,428 | 1.11억 |
| 2026-08-28 | 4,435 | 4,500 | 4,350 | 4,495 | 10 | +0.22% | 5,736 | 2,578만 |
| 2026-08-27 | 4,445 | 4,490 | 4,320 | 4,485 | 35 | +0.79% | 10,320 | 4,629만 |
| 2026-08-26 | 4,500 | 4,575 | 4,375 | 4,450 | -130 | -2.84% | 20,656 | 9,192만 |
| 2026-08-25 | 4,560 | 4,595 | 4,485 | 4,580 | -15 | -0.33% | 7,227 | 3,310만 |
| 2026-08-24 | 4,400 | 4,680 | 4,210 | 4,595 | 295 | +6.86% | 27,109 | 1.25억 |
| 2026-08-21 | 4,290 | 4,380 | 4,200 | 4,300 | 10 | +0.23% | 17,002 | 7,311만 |
| 2026-08-20 | 4,495 | 4,495 | 4,170 | 4,290 | -175 | -3.92% | 40,459 | 1.74억 |
| 2026-08-19 | 4,435 | 4,475 | 4,125 | 4,465 | 0 | 0.00% | 26,160 | 1.17억 |
| 2026-08-18 | 4,580 | 4,585 | 4,325 | 4,465 | -115 | -2.51% | 47,222 | 2.11억 |
| 2026-08-14 | 4,425 | 4,675 | 4,210 | 4,580 | 155 | +3.50% | 50,696 | 2.32억 |
| 2026-08-13 | 4,625 | 4,645 | 4,200 | 4,425 | -200 | -4.32% | 106,095 | 4.69억 |
| 2026-08-12 | 5,140 | 5,140 | 4,625 | 4,625 | -505 | -9.84% | 80,569 | 3.73억 |
| 2026-08-11 | 5,220 | 5,280 | 5,050 | 5,130 | -60 | -1.16% | 40,550 | 2.08억 |
| 2026-08-10 | 5,240 | 5,290 | 4,985 | 5,190 | -60 | -1.14% | 46,070 | 2.39억 |
| 2026-08-07 | 5,440 | 5,490 | 5,100 | 5,250 | -190 | -3.49% | 59,921 | 3.15억 |
| 2026-08-06 | 5,120 | 5,490 | 5,120 | 5,440 | 170 | +3.23% | 55,301 | 3.01억 |
| 2026-08-05 | 5,100 | 5,320 | 5,060 | 5,270 | 40 | +0.76% | 58,773 | 3.1억 |
| 2026-08-04 | 5,100 | 5,330 | 5,020 | 5,230 | 70 | +1.36% | 120,212 | 6.29억 |
| 2026-08-03 | 4,845 | 5,160 | 4,645 | 5,160 | 515 | +11.09% | 132,694 | 6.85억 |
| 2026-07-31 | 4,785 | 4,845 | 4,580 | 4,645 | -100 | -2.11% | 57,595 | 2.68억 |
| 2026-07-30 | 4,415 | 4,745 | 4,360 | 4,745 | 290 | +6.51% | 50,856 | 2.41억 |
| 2026-07-29 | 4,635 | 4,715 | 4,250 | 4,455 | -175 | -3.78% | 95,145 | 4.24억 |
| 2026-07-28 | 4,850 | 4,950 | 4,575 | 4,630 | -220 | -4.54% | 99,501 | 4.61억 |
| 2026-07-27 | 4,625 | 4,895 | 4,550 | 4,850 | 230 | +4.98% | 91,807 | 4.45억 |
| 2026-07-24 | 4,220 | 4,665 | 4,220 | 4,620 | 365 | +8.58% | 95,150 | 4.4억 |
| 2026-07-23 | 4,690 | 4,690 | 4,205 | 4,255 | -435 | -9.28% | 92,772 | 3.95억 |
| 2026-07-22 | 4,380 | 4,785 | 4,300 | 4,690 | 325 | +7.45% | 156,770 | 7.35억 |
| 2026-07-21 | 4,295 | 4,390 | 4,125 | 4,365 | 70 | +1.63% | 73,125 | 3.19억 |
| 2026-07-20 | 4,020 | 4,420 | 4,010 | 4,295 | 215 | +5.27% | 212,745 | 9.14억 |
| 2026-07-16 | 3,995 | 4,090 | 3,875 | 4,080 | 85 | +2.13% | 47,643 | 1.94억 |
| 2026-07-15 | 3,745 | 4,065 | 3,710 | 3,995 | 250 | +6.68% | 62,223 | 2.49억 |
| 2026-07-14 | 3,600 | 3,770 | 3,545 | 3,745 | 115 | +3.17% | 149,655 | 5.6억 |
| 2026-07-13 | 3,770 | 3,770 | 3,565 | 3,630 | -145 | -3.84% | 85,855 | 3.12억 |
| 2026-07-10 | 3,850 | 3,850 | 3,740 | 3,775 | -70 | -1.82% | 24,897 | 9,399만 |
| 2026-07-09 | 3,805 | 3,855 | 3,720 | 3,845 | 40 | +1.05% | 57,508 | 2.21억 |
| 2026-07-08 | 3,675 | 3,840 | 3,600 | 3,805 | 130 | +3.54% | 96,237 | 3.66억 |
| 2026-07-07 | 3,680 | 3,755 | 3,640 | 3,675 | -65 | -1.74% | 25,145 | 9,241만 |
| 2026-07-06 | 3,605 | 3,740 | 3,560 | 3,740 | 90 | +2.47% | 31,400 | 1.17억 |
| 2026-07-03 | 3,720 | 3,720 | 3,550 | 3,650 | -10 | -0.27% | 53,185 | 1.94억 |
| 2026-07-02 | 3,795 | 3,935 | 3,660 | 3,660 | -165 | -4.31% | 47,190 | 1.73억 |
| 2026-07-01 | 3,940 | 4,135 | 3,795 | 3,825 | -45 | -1.16% | 141,644 | 5.42억 |
| 2026-06-30 | 3,930 | 4,075 | 3,795 | 3,870 | -20 | -0.51% | 52,103 | 2.02억 |
| 2026-06-29 | 3,945 | 4,030 | 3,870 | 3,890 | -55 | -1.39% | 55,788 | 2.17억 |
| 2026-06-26 | 3,805 | 3,980 | 3,735 | 3,945 | 120 | +3.14% | 101,917 | 4.02억 |
| 2026-06-25 | 3,625 | 3,825 | 3,625 | 3,825 | 200 | +5.52% | 58,105 | 2.22억 |
| 2026-06-24 | 3,540 | 3,675 | 3,525 | 3,625 | 75 | +2.11% | 31,882 | 1.16억 |
| 2026-06-23 | 3,725 | 3,810 | 3,505 | 3,550 | -175 | -4.70% | 57,369 | 2.04억 |
| 2026-06-22 | 3,725 | 3,800 | 3,610 | 3,725 | 25 | +0.68% | 57,749 | 2.15억 |
| 2026-06-19 | 3,540 | 3,700 | 3,510 | 3,700 | 120 | +3.35% | 68,224 | 2.52억 |
| 2026-06-18 | 3,505 | 3,640 | 3,500 | 3,580 | -10 | -0.28% | 35,077 | 1.26억 |
| 2026-06-17 | 3,420 | 3,590 | 3,400 | 3,590 | 160 | +4.66% | 34,637 | 1.24억 |
| 2026-06-16 | 3,460 | 3,465 | 3,360 | 3,430 | -35 | -1.01% | 37,222 | 1.28억 |
| 2026-06-15 | 3,610 | 3,625 | 3,460 | 3,465 | -145 | -4.02% | 40,345 | 1.4억 |
| 2026-06-12 | 3,685 | 3,720 | 3,530 | 3,610 | -75 | -2.04% | 37,487 | 1.35억 |
| 2026-06-11 | 3,525 | 3,770 | 3,495 | 3,685 | 160 | +4.54% | 137,206 | 5.06억 |
| 2026-06-10 | 3,510 | 3,595 | 3,495 | 3,525 | -20 | -0.56% | 48,493 | 1.71억 |
| 2026-06-09 | 3,405 | 3,545 | 3,405 | 3,545 | 140 | +4.11% | 58,370 | 2.07억 |
| 2026-06-08 | 3,500 | 3,575 | 3,395 | 3,405 | -190 | -5.29% | 45,433 | 1.55억 |
| 2026-06-05 | 3,395 | 3,630 | 3,395 | 3,595 | 185 | +5.43% | 49,973 | 1.8억 |
| 2026-06-04 | 3,410 | 3,450 | 3,325 | 3,410 | 75 | +2.25% | 35,357 | 1.21억 |
| 2026-06-02 | 3,310 | 3,350 | 3,205 | 3,335 | 20 | +0.60% | 42,378 | 1.41억 |
| 2026-06-01 | 3,500 | 3,500 | 3,310 | 3,315 | -185 | -5.29% | 57,055 | 1.89억 |
| 2026-05-29 | 3,475 | 3,595 | 3,380 | 3,500 | 5 | +0.14% | 26,823 | 9,388만 |
| 2026-05-28 | 3,380 | 3,500 | 3,325 | 3,495 | 115 | +3.40% | 24,632 | 8,609만 |
| 2026-05-27 | 3,480 | 3,480 | 3,335 | 3,380 | -100 | -2.87% | 34,170 | 1.15억 |
| 2026-05-26 | 3,375 | 3,480 | 3,290 | 3,480 | 180 | +5.45% | 16,156 | 5,622만 |
| 2026-05-22 | 3,245 | 3,310 | 3,195 | 3,300 | 55 | +1.69% | 25,613 | 8,452만 |
| 2026-05-21 | 3,330 | 3,335 | 3,195 | 3,245 | 50 | +1.56% | 18,649 | 6,052만 |
| 2026-05-20 | 3,290 | 3,290 | 3,180 | 3,195 | -95 | -2.89% | 42,667 | 1.36억 |
| 2026-05-19 | 3,320 | 3,360 | 3,265 | 3,290 | -10 | -0.30% | 8,099 | 2,665만 |
| 2026-05-18 | 3,485 | 3,485 | 3,280 | 3,300 | -90 | -2.65% | 43,920 | 1.45억 |
| 2026-05-15 | 3,380 | 3,500 | 3,340 | 3,390 | 10 | +0.30% | 48,457 | 1.64억 |
| 2026-05-14 | 3,370 | 3,410 | 3,250 | 3,380 | 10 | +0.30% | 22,066 | 7,458만 |
| 2026-05-13 | 3,280 | 3,385 | 3,245 | 3,370 | 95 | +2.90% | 14,748 | 4,970만 |
| 2026-05-12 | 3,500 | 3,500 | 3,205 | 3,275 | -125 | -3.68% | 64,441 | 2.11억 |
| 2026-05-11 | 3,360 | 3,405 | 3,325 | 3,400 | 15 | +0.44% | 57,539 | 1.96억 |
| 2026-05-08 | 3,390 | 3,435 | 3,340 | 3,385 | -5 | -0.15% | 34,829 | 1.18억 |
| 2026-05-07 | 3,395 | 3,425 | 3,325 | 3,390 | 10 | +0.30% | 48,164 | 1.63억 |
| 2026-05-06 | 3,405 | 3,440 | 3,335 | 3,380 | -25 | -0.73% | 38,158 | 1.29억 |
| 2026-05-04 | 3,495 | 3,520 | 3,385 | 3,405 | -90 | -2.58% | 47,975 | 1.63억 |
| 2026-04-30 | 3,510 | 3,565 | 3,470 | 3,495 | -30 | -0.85% | 40,305 | 1.41억 |
| 2026-04-29 | 3,495 | 3,545 | 3,455 | 3,525 | 0 | 0.00% | 49,744 | 1.75억 |
| 2026-04-28 | 3,480 | 3,540 | 3,460 | 3,525 | 55 | +1.59% | 30,324 | 1.07억 |
| 2026-04-27 | 3,590 | 3,600 | 3,470 | 3,470 | -120 | -3.34% | 57,285 | 1.99억 |
| 2026-04-24 | 3,590 | 3,615 | 3,560 | 3,590 | 0 | 0.00% | 5,051 | 1,813만 |
| 2026-04-23 | 3,630 | 3,695 | 3,550 | 3,590 | -40 | -1.10% | 27,054 | 9,712만 |
| 2026-04-22 | 3,605 | 3,690 | 3,395 | 3,630 | 70 | +1.97% | 33,063 | 1.2억 |
| 2026-04-21 | 3,580 | 3,585 | 3,525 | 3,560 | -20 | -0.56% | 16,589 | 5,906만 |
| 2026-04-20 | 3,600 | 3,600 | 3,475 | 3,580 | -30 | -0.83% | 26,863 | 9,617만 |
| 2026-04-17 | 3,700 | 3,705 | 3,605 | 3,610 | -90 | -2.43% | 27,278 | 9,847만 |
| 2026-04-16 | 3,700 | 3,765 | 3,700 | 3,700 | -35 | -0.94% | 23,177 | 8,575만 |
| 2026-04-15 | 3,715 | 3,760 | 3,675 | 3,735 | 20 | +0.54% | 43,383 | 1.62억 |
| 2026-04-14 | 3,850 | 3,855 | 3,670 | 3,715 | -115 | -3.00% | 84,709 | 3.15억 |
| 2026-04-13 | 3,500 | 4,065 | 3,495 | 3,830 | 325 | +9.27% | 423,926 | 16.24억 |
| 2026-04-10 | 3,440 | 3,575 | 3,440 | 3,505 | 65 | +1.89% | 45,354 | 1.59억 |
| 2026-04-09 | 3,420 | 3,440 | 3,370 | 3,440 | 35 | +1.03% | 33,088 | 1.14억 |
| 2026-04-08 | 3,360 | 3,435 | 3,360 | 3,405 | 45 | +1.34% | 38,598 | 1.31억 |
| 2026-04-07 | 3,270 | 3,360 | 3,270 | 3,360 | 60 | +1.82% | 64,241 | 2.16억 |
| 2026-04-06 | 3,275 | 3,320 | 3,265 | 3,300 | 15 | +0.46% | 69,111 | 2.28억 |
| 2026-04-03 | 3,230 | 3,310 | 3,160 | 3,285 | 100 | +3.14% | 40,350 | 1.33억 |
| 2026-04-02 | 3,345 | 3,345 | 3,185 | 3,185 | -135 | -4.07% | 66,716 | 2.12억 |
| 2026-04-01 | 3,335 | 3,405 | 3,300 | 3,320 | 10 | +0.30% | 59,558 | 1.98억 |
| 2026-03-31 | 3,300 | 3,335 | 3,155 | 3,310 | 10 | +0.30% | 55,625 | 1.84억 |
| 2026-03-30 | 3,365 | 3,365 | 3,275 | 3,300 | -75 | -2.22% | 70,153 | 2.32억 |
| 2026-03-27 | 3,345 | 3,420 | 3,295 | 3,375 | — | — | 39,291 | 1.33억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)