덕성우
(004835)
코스피
화학
액면가 500원
  10.17 15:59

3,620 (3,505)   [시가/고가/저가] 3,510 / 3,650 / 3,490 
전일비/등락률 ▲ 115 (3.28%) 매도호가/호가잔량 3,620 / 351
거래량/전일동시간대비 34,001 /▲ 27,257 매수호가/호가잔량 3,615 / 1
상한가/하한가 4,555 / 2,455 총매도/총매수잔량 727 / 490

매도잔량 호가 매수잔량
6 3,665 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1 3,660
1 3,655
21 3,650
7 3,645
1 3,640
1 3,635
95 3,630
243 3,625
351 3,620
 
3,615 1
3,610 128
3,605 1
3,600 53
3,595 1
3,590 101
3,585 202
3,580 1
3,575 1
3,570 1
 
총매도잔량 순매수잔량 총매수잔량
727 -237 490
시간외잔량 시간외잔량
26 0
 
덕성우 004835
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,167.51 (+22.39)    FUTURE 281.20 (+3.55)   Basis: 1.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:58:57 3,620 ▲ 115 400 34,001
15:52:25 3,620 ▲ 115 50 33,601
15:50:46 3,620 ▲ 115 10 33,551
15:49:54 3,620 ▲ 115 30 33,541
15:30:22 3,620 ▲ 115 1,537 33,511
15:19:39 3,610 ▲ 105 24 31,974
15:17:54 3,615 ▲ 110 154 31,950
15:17:54 3,610 ▲ 105 1 31,796
15:13:52 3,620 ▲ 115 1 31,795
15:13:32 3,600 ▲ 95 1 31,794
15:11:36 3,625 ▲ 120 91 31,793
15:11:36 3,620 ▲ 115 1 31,702
15:11:36 3,610 ▲ 105 6 31,700
15:11:36 3,615 ▲ 110 1 31,701
15:11:36 3,605 ▲ 100 1 31,694
15:10:33 3,600 ▲ 95 64 31,693
15:10:30 3,600 ▲ 95 277 31,629
15:08:04 3,600 ▲ 95 27 31,352
15:07:30 3,600 ▲ 95 26 31,325
15:07:20 3,600 ▲ 95 12 31,299
15:05:29 3,585 ▲ 80 50 31,287
15:05:23 3,585 ▲ 80 485 31,237
15:04:51 3,585 ▲ 80 5 30,752
15:04:47 3,585 ▲ 80 5 30,747
15:04:37 3,585 ▲ 80 5 30,742
15:04:34 3,585 ▲ 80 5 30,737
15:04:29 3,585 ▲ 80 5 30,732
15:04:23 3,585 ▲ 80 5 30,727
15:03:59 3,585 ▲ 80 10 30,722
14:59:56 3,590 ▲ 85 5 30,712
14:59:46 3,590 ▲ 85 10 30,707
14:52:56 3,600 ▲ 95 5 30,697
14:52:49 3,600 ▲ 95 1 30,692
14:51:18 3,600 ▲ 95 8 30,691
14:51:15 3,600 ▲ 95 55 30,683
14:50:56 3,600 ▲ 95 46 30,628
14:50:47 3,600 ▲ 95 45 30,582
14:50:35 3,600 ▲ 95 2 30,537
14:48:32 3,595 ▲ 90 1 30,535
14:48:25 3,590 ▲ 85 1 30,534
14:48:24 3,585 ▲ 80 224 30,533
14:45:07 3,585 ▲ 80 8 30,309
14:40:50 3,555 ▲ 50 173 30,301
14:40:41 3,555 ▲ 50 20 30,128
14:40:35 3,555 ▲ 50 25 30,108
14:40:35 3,555 ▲ 50 6 30,083
14:40:34 3,555 ▲ 50 19 30,077
14:40:26 3,555 ▲ 50 2 30,058
14:40:17 3,555 ▲ 50 11 30,056
14:40:07 3,555 ▲ 50 18 30,045
14:39:59 3,555 ▲ 50 7 30,027
14:39:21 3,555 ▲ 50 100 30,020
14:39:05 3,555 ▲ 50 440 29,920
14:39:05 3,555 ▲ 50 147 29,480
14:39:05 3,555 ▲ 50 32 29,333
14:34:19 3,555 ▲ 50 300 29,301
14:34:19 3,555 ▲ 50 562 29,001
14:34:19 3,555 ▲ 50 278 28,439
14:34:19 3,560 ▲ 55 391 28,161
14:34:19 3,565 ▲ 60 1 27,770
14:34:19 3,570 ▲ 65 1 27,769
14:34:19 3,575 ▲ 70 34 27,768
14:34:19 3,580 ▲ 75 1 27,734
14:34:19 3,590 ▲ 85 1 27,732
14:34:19 3,585 ▲ 80 1 27,733
14:34:19 3,595 ▲ 90 1 27,731
14:34:19 3,600 ▲ 95 329 27,730
14:31:28 3,620 ▲ 115 75 27,401
14:30:07 3,620 ▲ 115 8 27,326
14:30:00 3,620 ▲ 115 984 27,318
14:30:00 3,610 ▲ 105 310 26,334
14:30:00 3,605 ▲ 100 6 26,024
14:29:40 3,600 ▲ 95 1 26,018
14:29:32 3,600 ▲ 95 124 26,017
14:29:32 3,595 ▲ 90 22 25,893
14:27:18 3,595 ▲ 90 77 25,871
14:22:39 3,595 ▲ 90 1 25,794
14:18:47 3,575 ▲ 70 77 25,793
14:15:07 3,595 ▲ 90 2 25,715
14:15:07 3,600 ▲ 95 1 25,716
14:15:07 3,590 ▲ 85 2 25,713
14:15:07 3,585 ▲ 80 2 25,711
14:09:46 3,560 ▲ 55 310 25,709
14:08:37 3,555 ▲ 50 53 25,399
14:08:37 3,560 ▲ 55 110 25,346
14:08:28 3,555 ▲ 50 369 25,236
14:08:28 3,560 ▲ 55 1 24,867
14:08:28 3,565 ▲ 60 1 24,866
14:08:28 3,570 ▲ 65 10 24,865
14:08:04 3,600 ▲ 95 1 24,855
14:08:03 3,595 ▲ 90 1 24,854
14:08:03 3,595 ▲ 90 1 24,853
14:07:29 3,570 ▲ 65 1 24,852
14:07:15 3,575 ▲ 70 97 24,851
14:07:15 3,575 ▲ 70 16 24,754
14:07:13 3,575 ▲ 70 60 24,738
14:07:13 3,580 ▲ 75 51 24,678
14:07:13 3,585 ▲ 80 1 24,627
14:07:09 3,590 ▲ 85 1 24,626
14:06:59 3,595 ▲ 90 1 24,625
14:02:53 3,610 ▲ 105 100 24,624
14:00:06 3,615 ▲ 110 6 24,524
13:59:57 3,620 ▲ 115 500 24,518
13:58:32 3,620 ▲ 115 364 24,018
13:58:18 3,620 ▲ 115 159 23,654
13:58:12 3,620 ▲ 115 141 23,495
13:58:03 3,620 ▲ 115 263 23,354
13:57:58 3,620 ▲ 115 650 23,091
13:56:40 3,620 ▲ 115 479 22,441
13:56:40 3,615 ▲ 110 1 21,962
13:56:40 3,610 ▲ 105 20 21,961
13:56:19 3,610 ▲ 105 1 21,941
13:52:11 3,580 ▲ 75 69 21,940
13:52:11 3,580 ▲ 75 100 21,871
13:52:11 3,585 ▲ 80 1 21,771
13:50:00 3,580 ▲ 75 45 21,770
13:50:00 3,580 ▲ 75 110 21,725
13:46:00 3,610 ▲ 105 8 21,615
13:46:00 3,605 ▲ 100 41 21,607
13:46:00 3,600 ▲ 95 1 21,566
13:45:32 3,600 ▲ 95 202 21,565
13:45:27 3,600 ▲ 95 58 21,363
13:45:07 3,600 ▲ 95 3 21,305
13:45:07 3,595 ▲ 90 1 21,302
13:45:07 3,590 ▲ 85 1 21,301
13:43:56 3,585 ▲ 80 1 21,300
13:43:52 3,585 ▲ 80 78 21,299
13:42:13 3,585 ▲ 80 1 21,221
13:40:15 3,580 ▲ 75 78 21,220
13:40:13 3,580 ▲ 75 131 21,142
13:39:26 3,580 ▲ 75 218 21,011
13:38:48 3,580 ▲ 75 500 20,793
13:38:31 3,575 ▲ 70 260 20,293
13:37:21 3,575 ▲ 70 926 20,033
13:37:21 3,570 ▲ 65 74 19,107
13:36:34 3,545 ▲ 40 30 19,033
13:36:22 3,570 ▲ 65 123 19,003
13:35:39 3,565 ▲ 60 77 18,880
13:34:32 3,565 ▲ 60 17 18,803
13:34:22 3,565 ▲ 60 4 18,786
13:34:05 3,565 ▲ 60 79 18,782
13:30:07 3,565 ▲ 60 5 18,703
13:23:19 3,535 ▲ 30 345 18,698
13:17:24 3,535 ▲ 30 661 18,353
13:17:24 3,540 ▲ 35 339 17,692
13:17:18 3,540 ▲ 35 247 17,353
13:17:18 3,545 ▲ 40 394 17,106
13:15:06 3,570 ▲ 65 4 16,712
13:08:38 3,570 ▲ 65 1 16,708
13:08:36 3,545 ▲ 40 24 16,707
13:03:00 3,550 ▲ 45 18 16,683
13:02:45 3,550 ▲ 45 1 16,665
13:01:26 3,545 ▲ 40 15 16,664
13:01:26 3,550 ▲ 45 501 16,649
13:01:26 3,560 ▲ 55 1 15,053
13:01:26 3,555 ▲ 50 1,095 16,148
13:01:26 3,565 ▲ 60 1 15,052
13:01:26 3,570 ▲ 65 340 15,051
13:00:07 3,595 ▲ 90 4 14,711
12:56:43 3,595 ▲ 90 9 14,707
12:56:43 3,590 ▲ 85 1 14,698
12:56:41 3,585 ▲ 80 31 14,697
12:56:12 3,585 ▲ 80 5 14,666
12:55:53 3,585 ▲ 80 1 14,661
12:55:48 3,585 ▲ 80 1 14,660
12:54:30 3,585 ▲ 80 20 14,659
12:54:10 3,585 ▲ 80 98 14,639
12:54:08 3,585 ▲ 80 12 14,541
12:53:25 3,585 ▲ 80 24 14,529
12:53:23 3,570 ▲ 65 42 14,505
12:52:42 3,555 ▲ 50 66 14,463
12:51:26 3,595 ▲ 90 33 14,397
12:51:26 3,590 ▲ 85 33 14,364
12:48:31 3,570 ▲ 65 5 14,331
12:48:06 3,580 ▲ 75 2 14,326
12:47:46 3,575 ▲ 70 5 14,324
12:47:45 3,575 ▲ 70 100 14,319
12:45:07 3,590 ▲ 85 2 14,219
12:45:07 3,585 ▲ 80 1 14,217
12:42:13 3,550 ▲ 45 44 14,216
12:42:13 3,555 ▲ 50 31 14,172
12:42:13 3,560 ▲ 55 265 14,141
12:42:13 3,565 ▲ 60 130 13,876
12:42:13 3,570 ▲ 65 11 13,746
12:42:13 3,575 ▲ 70 11 13,735
12:42:13 3,580 ▲ 75 96 13,724
12:38:23 3,580 ▲ 75 4 13,628
12:35:10 3,580 ▲ 75 96 13,624
12:32:24 3,585 ▲ 80 11 13,528
12:30:31 3,595 ▲ 90 1 13,517
12:30:25 3,595 ▲ 90 7 13,516
12:30:06 3,595 ▲ 90 3 13,509
12:18:28 3,590 ▲ 85 9 13,506
12:18:28 3,595 ▲ 90 1 13,497
12:15:07 3,640 ▲ 135 3 13,496
12:14:14 3,640 ▲ 135 26 13,469
12:14:14 3,645 ▲ 140 24 13,493
12:14:14 3,635 ▲ 130 10 13,443
12:09:27 3,635 ▲ 130 2 13,431
12:09:27 3,640 ▲ 135 2 13,433
12:09:27 3,630 ▲ 125 5 13,429
12:09:27 3,625 ▲ 120 10 13,424
12:09:27 3,620 ▲ 115 1 13,414
12:09:10 3,615 ▲ 110 3 13,413
12:08:17 3,590 ▲ 85 25 13,410
12:08:17 3,590 ▲ 85 12 13,385
12:07:24 3,630 ▲ 125 10 13,373
12:02:58 3,635 ▲ 130 6 13,363
12:02:40 3,595 ▲ 90 359 13,357
12:02:39 3,595 ▲ 90 141 12,998
12:01:58 3,640 ▲ 135 30 12,857
12:01:58 3,635 ▲ 130 10 12,827
12:00:07 3,645 ▲ 140 3 12,817
11:59:59 3,650 ▲ 145 23 12,814
11:59:59 3,640 ▲ 135 20 12,791
11:59:59 3,630 ▲ 125 160 12,771
11:59:59 3,620 ▲ 115 90 12,611
11:59:59 3,610 ▲ 105 100 12,521
11:59:59 3,605 ▲ 100 107 12,421
11:58:57 3,605 ▲ 100 5 12,314
11:58:57 3,600 ▲ 95 85 12,309
11:57:52 3,600 ▲ 95 44 12,224
11:57:52 3,595 ▲ 90 6 12,180
11:53:04 3,600 ▲ 95 14 12,174
11:53:04 3,595 ▲ 90 6 12,160
11:51:26 3,595 ▲ 90 149 12,154
11:51:26 3,590 ▲ 85 81 12,005
11:47:23 3,590 ▲ 85 49 11,924
11:46:48 3,595 ▲ 90 50 11,875
11:46:10 3,590 ▲ 85 128 11,825
11:45:07 3,590 ▲ 85 1 11,697
11:37:45 3,595 ▲ 90 1 11,696
11:36:48 3,600 ▲ 95 13 11,695
11:36:48 3,595 ▲ 90 2 11,682
11:36:31 3,600 ▲ 95 20 11,680
11:36:17 3,595 ▲ 90 60 11,652
11:36:17 3,600 ▲ 95 8 11,660
11:36:17 3,590 ▲ 85 82 11,592
11:36:04 3,590 ▲ 85 500 11,510
11:35:49 3,590 ▲ 85 38 11,010
11:35:49 3,585 ▲ 80 2 10,972
11:35:41 3,590 ▲ 85 28 10,970
11:35:41 3,585 ▲ 80 5 10,942
11:35:35 3,585 ▲ 80 45 10,937
11:35:29 3,585 ▲ 80 100 10,892
11:35:17 3,580 ▲ 75 156 10,792
11:35:09 3,575 ▲ 70 720 10,636
11:34:54 3,575 ▲ 70 106 9,916
11:34:37 3,575 ▲ 70 20 9,810
11:34:19 3,575 ▲ 70 30 9,790
11:34:07 3,575 ▲ 70 498 9,760
11:34:07 3,570 ▲ 65 2 9,262
11:33:56 3,575 ▲ 70 35 9,260
11:33:53 3,560 ▲ 55 25 9,225
11:33:39 3,560 ▲ 55 400 9,200
11:33:39 3,555 ▲ 50 157 8,800
11:33:29 3,530 ▲ 25 35 8,643
11:33:29 3,535 ▲ 30 5 8,608
11:31:36 3,555 ▲ 50 30 8,603
11:31:01 3,555 ▲ 50 3 8,573
11:30:07 3,555 ▲ 50 1 8,570
11:29:28 3,550 ▲ 45 131 8,569
11:29:28 3,545 ▲ 40 39 8,438
11:28:08 3,550 ▲ 45 349 8,399
11:28:08 3,545 ▲ 40 81 8,050
11:28:08 3,540 ▲ 35 70 7,969
11:27:10 3,535 ▲ 30 79 7,899
11:26:15 3,535 ▲ 30 22 7,820
11:26:15 3,530 ▲ 25 1 7,798
11:26:15 3,525 ▲ 20 7 7,797
11:26:02 3,525 ▲ 20 63 7,790
11:26:02 3,515 ▲ 10 48 7,727
11:25:57 3,515 ▲ 10 501 7,679
11:25:40 3,510 ▲ 5 8 7,178
11:25:28 3,520 ▲ 15 3 7,170
11:25:22 3,515 ▲ 10 4 7,167
11:25:06 3,515 ▲ 10 1 7,163
11:24:11 3,515 ▲ 10 10 7,162
11:24:11 3,510 ▲ 5 20 7,152
11:23:39 3,505  0 8 7,132
11:23:34 3,505  0 1 7,124
11:22:29 3,505  0 1 7,123
11:17:20 3,520 ▲ 15 20 7,122
11:17:14 3,515 ▲ 10 20 7,102
11:17:08 3,515 ▲ 10 20 7,082
11:15:07 3,515 ▲ 10 1 7,062
11:14:21 3,495 ▼ 10 80 7,061
11:10:33 3,495 ▼ 10 150 6,981
11:05:20 3,490 ▼ 15 50 6,831
11:03:53 3,490 ▼ 15 59 6,781
11:03:53 3,495 ▼ 10 26 6,722
11:01:42 3,495 ▼ 10 24 6,696
11:01:42 3,500 ▼ 5 226 6,672
11:00:07 3,520 ▲ 15 1 6,446
10:55:37 3,520 ▲ 15 6 6,445
10:55:37 3,515 ▲ 10 4 6,439
10:53:38 3,500 ▼ 5 495 6,435
10:47:43 3,515 ▲ 10 5 5,940
10:45:07 3,515 ▲ 10 1 5,935
10:44:03 3,500 ▼ 5 36 5,934
10:43:53 3,500 ▼ 5 25 5,898
10:43:38 3,505  0 1 5,873
10:30:07 3,525 ▲ 20 1 5,872
10:29:16 3,500 ▼ 5 146 5,871
10:29:16 3,505  0 469 5,725
10:25:02 3,505  0 344 5,256
10:25:02 3,520 ▲ 15 500 4,912
10:23:05 3,520 ▲ 15 120 4,412
10:15:07 3,535 ▲ 30 1 4,292
10:11:33 3,490 ▼ 15 999 4,291
10:11:33 3,495 ▼ 10 2 3,292
10:11:33 3,500 ▼ 5 846 3,290
10:11:33 3,505  0 113 2,444
10:11:33 3,510 ▲ 5 40 2,331
10:10:03 3,510 ▲ 5 10 2,291
10:08:48 3,510 ▲ 5 50 2,281
10:05:18 3,510 ▲ 5 10 2,231
09:53:17 3,510 ▲ 5 186 2,021
09:53:17 3,505  0 200 2,221
09:53:17 3,515 ▲ 10 71 1,835
09:53:17 3,520 ▲ 15 158 1,764
09:51:19 3,550 ▲ 45 100 1,606
09:44:50 3,565 ▲ 60 5 1,506
09:42:27 3,565 ▲ 60 4 1,501
09:33:38 3,565 ▲ 60 5 1,497
09:31:10 3,520 ▲ 15 1 1,492
09:30:10 3,575 ▲ 70 1 1,491
09:30:03 3,570 ▲ 65 195 1,490
09:30:02 3,570 ▲ 65 55 1,295
09:29:27 3,570 ▲ 65 74 1,240
09:29:27 3,570 ▲ 65 176 1,166
09:28:56 3,570 ▲ 65 97 990
09:28:56 3,565 ▲ 60 149 893
09:28:54 3,550 ▲ 45 45 744
09:28:45 3,545 ▲ 40 4 699
09:28:27 3,520 ▲ 15 1 695
09:28:08 3,540 ▲ 35 43 694
09:26:17 3,520 ▲ 15 13 651
09:26:09 3,520 ▲ 15 2 638
09:25:54 3,520 ▲ 15 26 636
09:25:47 3,520 ▲ 15 16 610
09:25:24 3,540 ▲ 35 20 594
09:20:31 3,520 ▲ 15 1 574
09:14:54 3,520 ▲ 15 3 573
09:08:20 3,570 ▲ 65 5 570
09:07:46 3,570 ▲ 65 5 565
09:07:35 3,570 ▲ 65 50 560
09:06:48 3,575 ▲ 70 5 510
09:05:58 3,575 ▲ 70 37 505
09:02:46 3,505  0 120 412
09:02:46 3,500 ▼ 5 56 468
09:02:46 3,510 ▲ 5 98 292
09:02:46 3,515 ▲ 10 80 194
09:02:22 3,590 ▲ 85 104 114
09:00:37 3,600 ▲ 95 8 10
09:00:30 3,510 ▲ 5 2 2

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,167.51 ▲ 22.39 1.04%
코스닥 739.15 ▲ 7.65 1.05%
종목편집  새로고침 

mk포토

(주)매경닷컴 매경증권센터의 모든 내용은 정보를 제공하기 위한 것이며, 투자권유 또는 주식거래를 목적으로 하지 않습니다.
본 사이트에 게재되는 정보는 오류 및 지연이 있을 수 있으며 그 이용에 따르는 책임은 이용자 본인에게 있습니다. 또한 이용자는 본 사이트의 정보를 제 3자에게 배포하거나 재활용할 수 없습니다.