GS건설 [006360] KOSPI
29,800 원
전일대비:
▲
500
(1.71%)
시가
29,150
고가
30,950
저가
29,150
거래량
729,584
거래대금
21,954 백만
시가총액
25,503 억
52주 최고
44,850
52주 최저
17,880
📈 주가 차트 (최근 20일)
GS건설
006360
120봉
💬 GS건설 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 29,800 | 500 | 1.71% | 29,150 | 30,950 | 29,150 | 729,584 |
| 2026-10-13 | 29,300 | -800 | -2.66% | 29,200 | 30,050 | 28,400 | 1,091,675 |
| 2026-10-12 | 30,100 | -2,000 | -6.23% | 31,550 | 32,050 | 29,900 | 1,251,255 |
| 2026-10-08 | 32,100 | -750 | -2.28% | 32,700 | 32,850 | 32,050 | 823,670 |
| 2026-10-07 | 32,850 | -200 | -0.61% | 33,250 | 33,500 | 32,600 | 699,214 |
| 2026-10-06 | 33,050 | 0 | 0.00% | 33,200 | 33,550 | 32,800 | 872,080 |
| 2026-10-02 | 33,050 | 100 | 0.30% | 33,000 | 33,300 | 31,750 | 1,142,778 |
| 2026-10-01 | 32,950 | -1,000 | -2.95% | 34,450 | 34,500 | 32,200 | 1,555,182 |
| 2026-09-30 | 33,950 | -50 | -0.15% | 34,450 | 35,000 | 33,900 | 756,331 |
| 2026-09-29 | 34,000 | -1,550 | -4.36% | 35,350 | 35,350 | 33,250 | 1,226,493 |
| 2026-09-28 | 35,550 | 950 | 2.75% | 34,500 | 36,600 | 33,850 | 1,455,085 |
| 2026-09-23 | 34,600 | -2,850 | -7.61% | 37,400 | 37,400 | 34,100 | 2,377,160 |
| 2026-09-22 | 37,450 | 850 | 2.32% | 37,450 | 38,000 | 36,550 | 1,420,155 |
| 2026-09-21 | 36,600 | -250 | -0.68% | 37,100 | 37,600 | 35,350 | 1,283,903 |
| 2026-09-18 | 36,850 | 250 | 0.68% | 37,000 | 39,350 | 36,750 | 3,578,023 |
| 2026-09-17 | 36,600 | -100 | -0.27% | 36,850 | 37,250 | 36,200 | 708,363 |
| 2026-09-16 | 36,700 | -1,100 | -2.91% | 37,750 | 38,050 | 36,400 | 868,269 |
| 2026-09-15 | 37,800 | 1,150 | 3.14% | 36,500 | 39,000 | 35,600 | 1,830,547 |
| 2026-09-14 | 36,650 | -1,850 | -4.81% | 37,950 | 38,300 | 36,400 | 1,130,833 |
| 2026-09-11 | 38,500 | 1,250 | 3.36% | 36,600 | 39,350 | 36,400 | 3,398,969 |