덕성우
(004835)
코스피
화학
액면가 500원
  08.17 15:59

3,535 (3,505)   [시가/고가/저가] 3,540 / 3,600 / 3,450 
전일비/등락률 ▲ 30 (0.86%) 매도호가/호가잔량 3,535 / 1,775
거래량/전일동시간대비 34,835 /▲ 7,774 매수호가/호가잔량 3,500 / 200
상한가/하한가 4,555 / 2,455 총매도/총매수잔량 2,356 / 3,265

매도잔량 호가 매수잔량
101 3,580 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1 3,575
101 3,570
101 3,565
6 3,560
1 3,555
158 3,550
111 3,545
1 3,540
1,775 3,535
 
3,500 200
3,495 586
3,490 1,500
3,485 152
3,480 38
3,475 417
3,470 30
3,465 32
3,460 180
3,455 130
 
총매도잔량 순매수잔량 총매수잔량
2,356 909 3,265
시간외잔량 시간외잔량
1 0
 
덕성우 004835
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,247.05 (+6.25)    FUTURE 288.60 (+0.25)   Basis: 0.03
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 3,535 ▲ 30 6 34,835
15:19:35 3,545 ▲ 40 60 34,829
15:19:16 3,545 ▲ 40 1 34,769
15:14:29 3,540 ▲ 35 130 34,768
15:14:05 3,540 ▲ 35 20 34,638
15:13:40 3,540 ▲ 35 30 34,618
15:13:27 3,540 ▲ 35 61 34,588
15:11:58 3,540 ▲ 35 10 34,527
15:11:51 3,535 ▲ 30 300 34,517
15:11:45 3,535 ▲ 30 698 34,217
15:11:45 3,535 ▲ 30 1,310 33,519
15:11:35 3,540 ▲ 35 12 32,209
15:11:23 3,535 ▲ 30 81 32,197
15:10:18 3,535 ▲ 30 10 32,116
15:10:07 3,525 ▲ 20 89 32,106
15:09:44 3,525 ▲ 20 41 32,017
15:09:36 3,525 ▲ 20 9 31,976
15:09:26 3,525 ▲ 20 1 31,967
15:09:03 3,525 ▲ 20 52 31,966
15:09:00 3,520 ▲ 15 195 31,914
15:00:03 3,520 ▲ 15 1 31,719
14:57:42 3,515 ▲ 10 29 31,718
14:57:32 3,520 ▲ 15 137 31,689
14:56:00 3,520 ▲ 15 10 31,552
14:52:37 3,520 ▲ 15 11 31,542
14:52:31 3,520 ▲ 15 4 31,531
14:52:21 3,520 ▲ 15 101 31,527
14:52:09 3,520 ▲ 15 500 31,426
14:52:05 3,520 ▲ 15 4 30,926
14:51:57 3,520 ▲ 15 4 30,922
14:50:55 3,520 ▲ 15 3 30,918
14:50:46 3,520 ▲ 15 25 30,915
14:43:39 3,520 ▲ 15 1 30,890
14:43:21 3,490 ▼ 15 264 30,889
14:42:47 3,490 ▼ 15 360 30,625
14:36:32 3,520 ▲ 15 1 30,265
14:36:10 3,490 ▼ 15 196 30,264
14:36:10 3,495 ▼ 10 504 30,068
14:35:04 3,520 ▲ 15 1 29,564
14:34:48 3,505  0 130 29,563
14:28:45 3,520 ▲ 15 1 29,433
14:28:23 3,505  0 50 29,432
14:27:41 3,510 ▲ 5 20 29,382
14:25:27 3,520 ▲ 15 1 29,362
14:24:38 3,525 ▲ 20 1 29,361
14:21:37 3,520 ▲ 15 10 29,360
14:18:55 3,520 ▲ 15 37 29,350
14:18:44 3,525 ▲ 20 7 29,313
14:10:04 3,530 ▲ 25 29 29,306
14:03:44 3,530 ▲ 25 1 29,277
14:00:45 3,530 ▲ 25 1 29,276
13:58:28 3,525 ▲ 20 3 29,275
13:58:17 3,525 ▲ 20 2 29,272
13:57:51 3,525 ▲ 20 6 29,270
13:37:28 3,530 ▲ 25 1 29,264
13:36:22 3,500 ▼ 5 166 29,263
13:36:20 3,505  0 5 28,269
13:36:20 3,500 ▼ 5 828 29,097
13:36:20 3,525 ▲ 20 1 28,264
13:29:26 3,535 ▲ 30 1 28,263
13:28:27 3,535 ▲ 30 1 28,262
13:27:26 3,510 ▲ 5 4 28,261
13:22:15 3,540 ▲ 35 1 28,257
13:12:07 3,550 ▲ 45 1 28,256
13:11:55 3,510 ▲ 5 2 28,255
13:11:25 3,500 ▼ 5 222 28,253
13:11:25 3,505  0 325 28,031
13:11:25 3,510 ▲ 5 610 27,706
13:11:25 3,515 ▲ 10 316 27,096
13:11:25 3,520 ▲ 15 16 26,780
13:11:25 3,525 ▲ 20 24 26,764
13:11:25 3,530 ▲ 25 114 26,740
13:10:51 3,535 ▲ 30 523 26,626
13:10:51 3,535 ▲ 30 109 26,103
13:10:48 3,535 ▲ 30 102 25,994
13:06:37 3,560 ▲ 55 1 25,892
13:03:00 3,535 ▲ 30 155 25,891
13:03:00 3,540 ▲ 35 10 25,736
13:03:00 3,550 ▲ 45 1 25,715
13:03:00 3,545 ▲ 40 11 25,726
13:03:00 3,555 ▲ 50 4 25,714
13:02:21 3,560 ▲ 55 1 25,710
12:53:18 3,555 ▲ 50 8 25,709
12:50:23 3,570 ▲ 65 20 25,701
12:42:05 3,575 ▲ 70 1 25,681
12:31:07 3,565 ▲ 60 10 25,680
12:29:02 3,580 ▲ 75 5 25,670
12:26:01 3,580 ▲ 75 5 25,665
12:22:04 3,580 ▲ 75 1 25,660
12:20:37 3,580 ▲ 75 59 25,659
12:19:53 3,580 ▲ 75 210 25,600
12:19:53 3,575 ▲ 70 11 25,390
12:18:53 3,570 ▲ 65 493 25,379
12:18:53 3,565 ▲ 60 22 24,886
12:17:20 3,565 ▲ 60 100 24,864
12:17:03 3,565 ▲ 60 1 24,764
12:16:59 3,565 ▲ 60 85 24,763
12:16:59 3,560 ▲ 55 15 24,678
12:01:45 3,565 ▲ 60 20 24,663
11:59:53 3,560 ▲ 55 239 24,643
11:59:08 3,560 ▲ 55 320 24,404
11:53:01 3,555 ▲ 50 1 24,084
11:52:49 3,560 ▲ 55 1 24,083
11:45:35 3,560 ▲ 55 6 24,082
11:43:47 3,555 ▲ 50 5 24,076
11:35:52 3,560 ▲ 55 200 24,071
11:35:33 3,570 ▲ 65 1 23,871
11:34:04 3,570 ▲ 65 18 23,870
11:30:53 3,560 ▲ 55 998 23,852
11:30:53 3,565 ▲ 60 508 22,854
11:30:53 3,570 ▲ 65 1 22,346
11:29:26 3,565 ▲ 60 2 22,345
11:29:26 3,570 ▲ 65 10 22,343
11:29:26 3,575 ▲ 70 10 22,333
11:29:26 3,580 ▲ 75 10 22,323
11:29:16 3,595 ▲ 90 10 22,313
11:28:59 3,595 ▲ 90 16 22,303
11:28:36 3,595 ▲ 90 8 22,287
11:28:36 3,585 ▲ 80 2 22,279
11:28:29 3,585 ▲ 80 8 22,277
11:28:24 3,585 ▲ 80 421 22,269
11:28:18 3,595 ▲ 90 11 21,848
11:28:15 3,585 ▲ 80 1 21,837
11:28:13 3,590 ▲ 85 5 21,836
11:28:13 3,590 ▲ 85 5 21,831
11:28:11 3,595 ▲ 90 10 21,826
11:28:07 3,600 ▲ 95 12 21,816
11:28:01 3,600 ▲ 95 10 21,804
11:27:56 3,600 ▲ 95 10 21,794
11:27:48 3,595 ▲ 90 1 21,784
11:27:37 3,590 ▲ 85 100 21,783
11:27:24 3,590 ▲ 85 1 21,683
11:27:06 3,585 ▲ 80 2 21,682
11:26:53 3,585 ▲ 80 196 21,680
11:26:03 3,585 ▲ 80 11 21,484
11:25:37 3,580 ▲ 75 616 21,473
11:25:37 3,580 ▲ 75 16 20,857
11:25:37 3,575 ▲ 70 6 20,841
11:25:37 3,570 ▲ 65 110 20,835
11:25:37 3,565 ▲ 60 40 20,725
11:25:09 3,560 ▲ 55 562 20,685
11:25:05 3,560 ▲ 55 583 20,123
11:25:05 3,555 ▲ 50 110 19,540
11:25:05 3,550 ▲ 45 239 19,430
11:25:05 3,545 ▲ 40 18 19,191
11:25:05 3,545 ▲ 40 82 19,173
11:25:03 3,545 ▲ 40 100 19,091
11:25:00 3,545 ▲ 40 318 18,991
11:24:44 3,545 ▲ 40 10 18,673
11:24:44 3,550 ▲ 45 10 18,663
11:24:40 3,550 ▲ 45 733 18,653
11:24:13 3,550 ▲ 45 181 17,920
11:24:13 3,545 ▲ 40 128 17,739
11:24:13 3,540 ▲ 35 91 17,611
11:22:48 3,540 ▲ 35 1 17,520
11:22:41 3,535 ▲ 30 211 17,519
11:22:41 3,530 ▲ 25 238 17,308
11:22:10 3,530 ▲ 25 1 17,070
11:21:44 3,530 ▲ 25 1 17,069
11:21:21 3,525 ▲ 20 39 17,068
11:20:53 3,525 ▲ 20 50 17,029
11:20:06 3,525 ▲ 20 150 16,979
11:19:37 3,525 ▲ 20 1 16,829
11:19:37 3,520 ▲ 15 2 16,828
11:19:08 3,515 ▲ 10 33 16,826
11:19:01 3,520 ▲ 15 10 16,793
11:18:51 3,520 ▲ 15 1 16,783
11:18:49 3,520 ▲ 15 2 16,782
11:18:41 3,520 ▲ 15 148 16,780
11:18:09 3,520 ▲ 15 10 16,632
11:18:00 3,520 ▲ 15 375 16,622
11:17:38 3,520 ▲ 15 1 16,247
11:17:35 3,520 ▲ 15 1 16,246
11:16:29 3,515 ▲ 10 200 16,245
11:16:29 3,510 ▲ 5 272 16,045
11:15:58 3,510 ▲ 5 1 15,773
11:15:43 3,505  0 285 15,772
11:15:43 3,500 ▼ 5 27 15,487
11:13:15 3,500 ▼ 5 158 15,460
11:13:12 3,500 ▼ 5 1,000 15,302
11:10:49 3,505  0 1 14,302
11:10:40 3,500 ▼ 5 19 14,301
11:10:29 3,500 ▼ 5 1 14,282
11:09:32 3,505  0 1 14,281
11:09:20 3,500 ▼ 5 4 14,280
11:09:14 3,500 ▼ 5 36 14,276
11:05:12 3,500 ▼ 5 2,000 14,240
11:03:40 3,500 ▼ 5 3 12,240
11:03:26 3,500 ▼ 5 4 12,237
11:03:13 3,500 ▼ 5 3 12,233
11:02:35 3,500 ▼ 5 616 12,230
11:02:14 3,500 ▼ 5 681 11,614
11:01:43 3,500 ▼ 5 10 10,933
11:01:30 3,500 ▼ 5 1,500 10,923
11:01:05 3,500 ▼ 5 50 9,423
10:59:47 3,500 ▼ 5 1 9,373
10:59:31 3,495 ▼ 10 319 9,372
10:58:29 3,495 ▼ 10 1 9,053
10:58:29 3,485 ▼ 20 2 9,052
10:58:15 3,480 ▼ 25 1 9,050
10:58:03 3,485 ▼ 20 1 9,049
10:57:18 3,490 ▼ 15 128 9,048
10:56:51 3,495 ▼ 10 1 8,920
10:55:57 3,490 ▼ 15 101 8,919
10:54:08 3,500 ▼ 5 25 8,818
10:52:30 3,500 ▼ 5 752 8,793
10:52:25 3,495 ▼ 10 145 8,041
10:40:08 3,495 ▼ 10 1 7,896
10:39:03 3,485 ▼ 20 1 7,895
10:34:40 3,495 ▼ 10 10 7,894
10:34:35 3,495 ▼ 10 490 7,884
10:32:57 3,495 ▼ 10 5 7,394
10:31:36 3,495 ▼ 10 14 7,389
10:31:32 3,495 ▼ 10 128 7,375
10:31:26 3,495 ▼ 10 7 7,247
10:31:17 3,495 ▼ 10 2 7,240
10:31:06 3,495 ▼ 10 25 7,238
10:31:02 3,490 ▼ 15 103 7,213
10:30:56 3,490 ▼ 15 75 7,110
10:30:50 3,490 ▼ 15 1,000 7,035
10:30:45 3,485 ▼ 20 149 6,035
10:29:43 3,485 ▼ 20 1 5,886
10:25:50 3,485 ▼ 20 1 5,885
10:23:32 3,485 ▼ 20 9 5,884
10:12:16 3,485 ▼ 20 1 5,875
10:11:57 3,450 ▼ 55 275 5,874
10:11:57 3,455 ▼ 50 74 5,599
10:11:57 3,460 ▼ 45 38 5,525
10:11:57 3,465 ▼ 40 131 5,487
10:11:57 3,470 ▼ 35 567 5,356
10:08:51 3,470 ▼ 35 100 4,789
10:03:19 3,485 ▼ 20 1 4,689
10:02:55 3,470 ▼ 35 108 4,688
10:02:52 3,470 ▼ 35 44 4,580
10:02:25 3,475 ▼ 30 92 4,536
10:01:01 3,485 ▼ 20 10 4,444
10:00:48 3,475 ▼ 30 20 4,434
10:00:25 3,490 ▼ 15 1 4,414
10:00:11 3,475 ▼ 30 206 4,413
09:59:57 3,475 ▼ 30 600 4,207
09:59:32 3,480 ▼ 25 305 3,574
09:59:32 3,475 ▼ 30 33 3,607
09:59:32 3,485 ▼ 20 62 3,269
09:56:56 3,490 ▼ 15 10 3,207
09:53:49 3,490 ▼ 15 160 3,197
09:52:32 3,485 ▼ 20 416 3,037
09:51:22 3,490 ▼ 15 1 2,621
09:51:09 3,485 ▼ 20 122 2,620
09:50:34 3,480 ▼ 25 48 2,498
09:50:26 3,480 ▼ 25 362 2,450
09:46:01 3,485 ▼ 20 100 2,088
09:44:06 3,485 ▼ 20 20 1,988
09:41:49 3,480 ▼ 25 78 1,968
09:41:36 3,480 ▼ 25 160 1,890
09:40:28 3,475 ▼ 30 80 1,730
09:39:56 3,475 ▼ 30 52 1,650
09:37:42 3,480 ▼ 25 140 1,598
09:37:27 3,485 ▼ 20 10 1,268
09:37:27 3,480 ▼ 25 190 1,458
09:37:05 3,485 ▼ 20 110 1,258
09:35:13 3,490 ▼ 15 35 1,148
09:35:10 3,490 ▼ 15 71 1,113
09:35:10 3,495 ▼ 10 89 1,042
09:34:32 3,495 ▼ 10 3 953
09:29:32 3,510 ▲ 5 100 950
09:10:40 3,515 ▲ 10 40 850
09:10:37 3,495 ▼ 10 5 810
09:10:20 3,515 ▲ 10 11 805
09:09:03 3,490 ▼ 15 299 794
09:09:00 3,485 ▼ 20 30 495
09:08:55 3,490 ▼ 15 1 465
09:08:22 3,490 ▼ 15 30 464
09:06:11 3,520 ▲ 15 1 434
09:06:05 3,495 ▼ 10 30 433
09:06:02 3,520 ▲ 15 1 403
09:05:58 3,500 ▼ 5 30 402
09:05:55 3,520 ▲ 15 1 372
09:05:50 3,505  0 19 371
09:05:48 3,520 ▲ 15 1 352
09:05:30 3,510 ▲ 5 31 351
09:05:23 3,505  0 32 320
09:05:16 3,505  0 8 288
09:04:52 3,505  0 141 280
09:04:45 3,510 ▲ 5 20 139
09:04:29 3,515 ▲ 10 50 119
09:04:22 3,520 ▲ 15 36 69
09:04:20 3,520 ▲ 15 30 33
09:04:14 3,535 ▲ 30 1 3
09:03:03 3,540 ▲ 35 1 2
09:01:55 3,540 ▲ 35 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,247.05 ▲ 6.25 0.28%
코스닥 772.30 ▲ 11.12 1.46%
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.