현대건설 [000720] KOSPI
105,600 원
전일대비:
▼
8,200
(-7.21%)
시가
112,600
고가
113,000
저가
105,000
거래량
640,873
거래대금
68,297 백만
시가총액
117,592 억
52주 최고
198,400
52주 최저
54,100
📈 주가 차트 (최근 20일)
현대건설
000720
120봉
💬 현대건설 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 105,600 | -8,200 | -7.21% | 112,600 | 113,000 | 105,000 | 640,873 |
| 2026-08-20 | 113,800 | -2,700 | -2.32% | 115,200 | 116,600 | 112,600 | 482,327 |
| 2026-08-19 | 116,500 | 6,400 | 5.81% | 105,200 | 118,700 | 103,500 | 848,390 |
| 2026-08-18 | 110,100 | -5,700 | -4.92% | 116,200 | 117,400 | 109,000 | 429,694 |
| 2026-08-14 | 115,800 | 2,100 | 1.85% | 118,900 | 121,700 | 112,400 | 493,320 |
| 2026-08-13 | 113,700 | -100 | -0.09% | 115,900 | 117,200 | 111,800 | 458,053 |
| 2026-08-12 | 113,800 | 1,500 | 1.34% | 114,800 | 117,500 | 112,200 | 391,227 |
| 2026-08-11 | 112,300 | 1,700 | 1.54% | 112,000 | 117,500 | 110,100 | 608,973 |
| 2026-08-10 | 110,600 | 700 | 0.64% | 110,400 | 110,800 | 105,800 | 324,857 |
| 2026-08-07 | 109,900 | -2,700 | -2.40% | 110,300 | 111,900 | 105,200 | 440,302 |
| 2026-08-06 | 112,600 | 2,500 | 2.27% | 112,900 | 115,800 | 109,200 | 643,555 |
| 2026-08-05 | 110,100 | 8,600 | 8.47% | 104,600 | 110,600 | 102,400 | 732,453 |
| 2026-08-04 | 101,500 | 5,900 | 6.17% | 97,300 | 101,900 | 94,300 | 622,625 |
| 2026-08-03 | 95,600 | 1,000 | 1.06% | 94,500 | 97,300 | 89,000 | 477,597 |
| 2026-07-31 | 94,600 | 12,900 | 15.79% | 85,500 | 94,600 | 85,500 | 1,391,976 |
| 2026-07-30 | 81,700 | -2,900 | -3.43% | 80,300 | 88,800 | 80,300 | 563,735 |
| 2026-07-29 | 84,600 | -9,700 | -10.29% | 94,800 | 96,300 | 77,700 | 812,537 |
| 2026-07-28 | 94,300 | -9,300 | -8.98% | 99,200 | 99,700 | 92,600 | 331,845 |
| 2026-07-27 | 103,600 | -2,600 | -2.45% | 108,100 | 108,700 | 101,400 | 236,933 |
| 2026-07-24 | 106,200 | -2,700 | -2.48% | 107,000 | 111,150 | 105,500 | 531,116 |