DS HiMetal

주가정보

덕산하이메탈 주가정보

2021/08/01 18:29:12 (장마감)

현재가	15,750
전일대비	300
전일종가	16,050
거래량	115,360
거래대금	1,826,767,700

시가	16,050	상한가	20,850
고가	16,250	하한가	11,250
저가	15,650	액면가	200
PER	20.59	52주 최고	17,350
상장주식수	22,718,501	52주 최저	6,970

매도잔량	호가	매수잔량
622	15,950
400	15,900
1,300	15,850
1,164	15,800
1,711	15,750
	15,700	2,029
	15,650	457
	15,600	2,671
	15,550	2,532
	15,500	2,520

시간

체결가

전일대비

매도호가

매수호가

체결량

15:30:00

15,750

300

15,750

15,700

3,386

15:20:00

15,750

300

15,750

15,700

575

15:19:40

15,750

300

15,750

15,700

150

15:19:10

15,750

300

15,750

15,700

8

15:18:40

15,700

350

15,750

15,700

19

15:18:10

15,700

350

15,800

15,700

26

15:17:50

15,750

300

15,800

15,700

400

15:17:20

15,750

300

15,800

15,750

50

15:17:10

15,750

300

15,800

15,750

15

15:16:30

15,750

300

15,800

15,750

35

Hide

매도상위

거래량

매수상위

거래량

삼성증권

33,548

NH투자증권

22,261

NH투자증권

19,585

한국증권

18,670

미래에셋대우

13,195

키움증권

13,956

키움증권

10,661

삼성증권

9,104

대신증권

6,575

미래에셋대우

8,378

Hide

일자

종가

전일대비

시가

고가

저가

거래량

거래대금

거래대금

21/07/30

15,750

300

16,050

16,250

15,650

115,259

1,825,176,950

1,825,176,950

21/07/29

16,050

150

15,950

16,350

15,950

78,580

1,269,711,500

1,269,711,500

21/07/28

15,900

450

16,400

16,400

15,700

142,595

2,283,518,250

2,283,518,250

21/07/27

16,350

100

16,400

16,600

16,000

91,072

1,487,980,050

1,487,980,050

21/07/26

16,450

150

16,300

16,750

16,150

149,056

2,445,380,750

2,445,380,750

21/07/23

16,300

450

16,750

16,800

16,200

131,865

2,166,185,600

2,166,185,600

21/07/22

16,750

400

16,500

16,900

16,450

99,602

1,668,271,250

1,668,271,250

21/07/21

16,350

550

17,150

17,150

16,350

200,137

3,313,590,150

3,313,590,150

21/07/20

16,900

150

16,650

17,100

16,600

167,212

2,823,469,550

2,823,469,550

21/07/19

17,050

200

16,600

17,200

16,550

146,306

2,477,718,550

2,477,718,550

Hide

© Copyright 2015 DUKSAN Holdings