현대건설우 [000725] KOSPI
53,500 원
전일대비:
▲
1,000
(1.90%)
시가
52,500
고가
53,600
저가
52,000
거래량
6,085
거래대금
322 백만
시가총액
564 억
52주 최고
85,000
52주 최저
43,100
📈 주가 차트 (최근 20일)
현대건설우
000725
120봉
💬 현대건설우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 53,500 | 1,000 | 1.90% | 52,500 | 53,600 | 52,000 | 6,085 |
| 2026-08-20 | 52,500 | 200 | 0.38% | 52,300 | 55,000 | 52,000 | 2,237 |
| 2026-08-19 | 52,300 | 300 | 0.58% | 52,000 | 54,400 | 50,300 | 5,546 |
| 2026-08-18 | 52,000 | -500 | -0.95% | 54,000 | 54,000 | 51,500 | 2,758 |
| 2026-08-14 | 52,500 | 500 | 0.96% | 52,400 | 53,100 | 52,000 | 1,890 |
| 2026-08-13 | 52,000 | 0 | 0.00% | 52,200 | 52,500 | 51,800 | 1,231 |
| 2026-08-12 | 52,000 | 300 | 0.58% | 51,800 | 52,400 | 51,600 | 2,214 |
| 2026-08-11 | 51,700 | 400 | 0.78% | 51,300 | 53,000 | 50,400 | 2,341 |
| 2026-08-10 | 51,300 | -300 | -0.58% | 51,800 | 51,900 | 51,000 | 1,497 |
| 2026-08-07 | 51,600 | 100 | 0.19% | 51,400 | 51,900 | 49,400 | 1,483 |
| 2026-08-06 | 51,500 | 0 | 0.00% | 51,700 | 52,400 | 50,600 | 4,242 |
| 2026-08-05 | 51,500 | 1,700 | 3.41% | 50,000 | 52,100 | 50,000 | 3,200 |
| 2026-08-04 | 49,800 | 2,200 | 4.62% | 47,600 | 49,950 | 47,600 | 1,382 |
| 2026-08-03 | 47,600 | 850 | 1.82% | 46,900 | 48,900 | 46,500 | 2,481 |
| 2026-07-31 | 46,750 | 2,850 | 6.49% | 44,100 | 47,200 | 44,100 | 3,735 |
| 2026-07-30 | 43,900 | -200 | -0.45% | 43,200 | 46,700 | 43,200 | 2,122 |
| 2026-07-29 | 44,100 | -2,450 | -5.26% | 46,550 | 47,400 | 43,100 | 11,610 |
| 2026-07-28 | 46,550 | -2,850 | -5.77% | 49,300 | 49,300 | 46,550 | 3,489 |
| 2026-07-27 | 49,400 | 50 | 0.10% | 50,000 | 50,600 | 49,000 | 668 |
| 2026-07-24 | 49,350 | -850 | -1.69% | 50,300 | 50,500 | 48,800 | 1,890 |