덕성 [004830] KOSPI
3,135 원
전일대비:
▼
95
(-2.94%)
시가
3,200
고가
3,240
저가
3,125
거래량
36,077
거래대금
114 백만
시가총액
492 억
52주 최고
5,600
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3,135 | -95 | -2.94% | 3,200 | 3,240 | 3,125 | 36,077 |
| 2026-10-23 | 3,230 | -140 | -4.15% | 3,350 | 3,375 | 3,135 | 77,082 |
| 2026-10-22 | 3,370 | 80 | 2.43% | 3,300 | 3,445 | 3,255 | 115,646 |
| 2026-10-21 | 3,290 | -55 | -1.64% | 3,345 | 3,365 | 3,250 | 32,606 |
| 2026-10-20 | 3,345 | -5 | -0.15% | 3,315 | 3,375 | 3,265 | 29,009 |
| 2026-10-19 | 3,350 | 50 | 1.52% | 3,190 | 3,355 | 3,190 | 35,465 |
| 2026-10-16 | 3,300 | 110 | 3.45% | 3,260 | 3,345 | 3,230 | 42,276 |
| 2026-10-15 | 3,190 | -165 | -4.92% | 3,290 | 3,315 | 3,165 | 51,224 |
| 2026-10-14 | 3,355 | 5 | 0.15% | 3,305 | 3,450 | 3,305 | 26,444 |
| 2026-10-13 | 3,350 | -35 | -1.03% | 3,230 | 3,365 | 3,230 | 55,668 |
| 2026-10-12 | 3,385 | -90 | -2.59% | 3,420 | 3,500 | 3,360 | 50,803 |
| 2026-10-08 | 3,475 | 35 | 1.02% | 3,525 | 3,525 | 3,390 | 58,444 |
| 2026-10-07 | 3,440 | 40 | 1.18% | 3,400 | 3,490 | 3,390 | 67,643 |
| 2026-10-06 | 3,400 | 75 | 2.26% | 3,345 | 3,420 | 3,320 | 65,011 |
| 2026-10-02 | 3,325 | 40 | 1.22% | 3,320 | 3,340 | 3,270 | 23,186 |
| 2026-10-01 | 3,285 | 50 | 1.55% | 3,240 | 3,300 | 3,215 | 12,998 |
| 2026-09-30 | 3,235 | 10 | 0.31% | 3,215 | 3,295 | 3,215 | 13,809 |
| 2026-09-29 | 3,225 | -65 | -1.98% | 3,320 | 3,320 | 3,205 | 14,224 |
| 2026-09-28 | 3,290 | 40 | 1.23% | 3,250 | 3,315 | 3,225 | 12,201 |
| 2026-09-23 | 3,250 | 10 | 0.31% | 3,270 | 3,290 | 3,210 | 20,941 |