동부건설 [005960] KOSPI
8,060 원
전일대비:
▲
20
(0.25%)
시가
8,170
고가
8,260
저가
7,950
거래량
33,065
거래대금
268 백만
시가총액
1,850 억
52주 최고
10,610
52주 최저
5,230
📈 주가 차트 (최근 20일)
동부건설
005960
120봉
💬 동부건설 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8,060 | 20 | 0.25% | 8,170 | 8,260 | 7,950 | 33,065 |
| 2026-10-13 | 8,040 | -130 | -1.59% | 8,060 | 8,160 | 7,770 | 54,556 |
| 2026-10-12 | 8,170 | -100 | -1.21% | 8,360 | 8,360 | 8,010 | 45,971 |
| 2026-10-08 | 8,270 | 10 | 0.12% | 8,260 | 8,410 | 8,150 | 35,916 |
| 2026-10-07 | 8,260 | -140 | -1.67% | 8,410 | 8,500 | 8,260 | 16,910 |
| 2026-10-06 | 8,400 | -80 | -0.94% | 8,500 | 8,520 | 8,300 | 23,104 |
| 2026-10-02 | 8,480 | 250 | 3.04% | 8,230 | 8,480 | 8,160 | 25,992 |
| 2026-10-01 | 8,230 | -50 | -0.60% | 8,250 | 8,340 | 8,130 | 25,091 |
| 2026-09-30 | 8,280 | 100 | 1.22% | 8,340 | 8,360 | 8,180 | 21,599 |
| 2026-09-29 | 8,180 | -250 | -2.97% | 8,440 | 8,440 | 8,100 | 33,950 |
| 2026-09-28 | 8,430 | 130 | 1.57% | 8,460 | 8,460 | 8,240 | 24,777 |
| 2026-09-23 | 8,300 | -280 | -3.26% | 8,600 | 8,650 | 8,280 | 55,643 |
| 2026-09-22 | 8,580 | 10 | 0.12% | 8,680 | 8,750 | 8,560 | 33,132 |
| 2026-09-21 | 8,570 | -80 | -0.92% | 8,680 | 8,750 | 8,410 | 68,778 |
| 2026-09-18 | 8,650 | 290 | 3.47% | 8,400 | 8,900 | 8,240 | 117,783 |
| 2026-09-17 | 8,360 | -30 | -0.36% | 8,440 | 8,580 | 8,240 | 64,205 |
| 2026-09-16 | 8,390 | 360 | 4.48% | 8,240 | 8,620 | 8,030 | 172,172 |
| 2026-09-15 | 8,030 | 40 | 0.50% | 8,020 | 8,220 | 7,940 | 37,446 |
| 2026-09-14 | 7,990 | -250 | -3.03% | 8,240 | 8,310 | 7,980 | 29,327 |
| 2026-09-11 | 8,240 | -60 | -0.72% | 8,290 | 8,390 | 8,160 | 54,950 |