덕성 [004830] KOSPI
3,295 원
전일대비:
▲
60
(1.85%)
시가
3,200
고가
3,345
저가
3,145
거래량
45,265
거래대금
145 백만
시가총액
517 억
52주 최고
6,670
52주 최저
2,720
📈 주가 차트 (최근 20일)
덕성
004830
120봉
💬 덕성 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,295 | 60 | 1.85% | 3,200 | 3,345 | 3,145 | 45,265 |
| 2026-08-24 | 3,235 | 35 | 1.09% | 3,205 | 3,260 | 3,200 | 30,015 |
| 2026-08-21 | 3,200 | -100 | -3.03% | 3,265 | 3,305 | 3,180 | 74,185 |
| 2026-08-20 | 3,300 | -80 | -2.37% | 3,400 | 3,415 | 3,275 | 123,760 |
| 2026-08-19 | 3,380 | -30 | -0.88% | 3,355 | 3,480 | 3,320 | 154,218 |
| 2026-08-18 | 3,410 | 35 | 1.04% | 3,375 | 3,970 | 3,290 | 1,943,304 |
| 2026-08-14 | 3,375 | 50 | 1.50% | 3,400 | 3,400 | 3,300 | 41,928 |
| 2026-08-13 | 3,325 | -90 | -2.64% | 3,460 | 3,465 | 3,320 | 52,148 |
| 2026-08-12 | 3,415 | -10 | -0.29% | 3,425 | 3,480 | 3,370 | 33,988 |
| 2026-08-11 | 3,425 | 35 | 1.03% | 3,390 | 3,450 | 3,390 | 60,043 |
| 2026-08-10 | 3,390 | 90 | 2.73% | 3,310 | 3,410 | 3,300 | 89,490 |
| 2026-08-07 | 3,300 | 20 | 0.61% | 3,265 | 3,330 | 3,255 | 42,311 |
| 2026-08-06 | 3,280 | 10 | 0.31% | 3,265 | 3,315 | 3,240 | 28,566 |
| 2026-08-05 | 3,270 | 50 | 1.55% | 3,230 | 3,305 | 3,230 | 45,826 |
| 2026-08-04 | 3,220 | 80 | 2.55% | 3,140 | 3,230 | 3,130 | 52,985 |
| 2026-08-03 | 3,140 | 35 | 1.13% | 3,100 | 3,225 | 3,055 | 84,812 |
| 2026-07-31 | 3,105 | 205 | 7.07% | 2,985 | 3,120 | 2,975 | 85,309 |
| 2026-07-30 | 2,900 | 35 | 1.22% | 2,720 | 3,010 | 2,720 | 103,507 |
| 2026-07-29 | 2,865 | -225 | -7.28% | 3,090 | 3,145 | 2,840 | 268,364 |
| 2026-07-28 | 3,090 | -185 | -5.65% | 3,210 | 3,270 | 3,070 | 100,042 |