태영건설 [009410] KOSPI
1,569 원
전일대비:
▼
23
(-1.44%)
시가
1,581
고가
1,600
저가
1,550
거래량
246,164
거래대금
385 백만
시가총액
5,012 억
52주 최고
2,275
52주 최저
1,510
📈 주가 차트 (최근 20일)
태영건설
009410
120봉
💬 태영건설 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1,569 | -23 | -1.44% | 1,581 | 1,600 | 1,550 | 246,164 |
| 2026-10-14 | 1,592 | -7 | -0.44% | 1,601 | 1,643 | 1,585 | 153,148 |
| 2026-10-13 | 1,599 | 8 | 0.50% | 1,600 | 1,600 | 1,560 | 358,221 |
| 2026-10-12 | 1,591 | -39 | -2.39% | 1,625 | 1,636 | 1,586 | 292,131 |
| 2026-10-08 | 1,630 | 6 | 0.37% | 1,624 | 1,636 | 1,602 | 121,837 |
| 2026-10-07 | 1,624 | -14 | -0.85% | 1,628 | 1,649 | 1,619 | 294,744 |
| 2026-10-06 | 1,638 | 25 | 1.55% | 1,628 | 1,642 | 1,612 | 304,906 |
| 2026-10-02 | 1,613 | -25 | -1.53% | 1,645 | 1,648 | 1,607 | 221,896 |
| 2026-10-01 | 1,638 | 39 | 2.44% | 1,625 | 1,670 | 1,606 | 500,281 |
| 2026-09-30 | 1,599 | -1 | -0.06% | 1,622 | 1,637 | 1,598 | 1,633,698 |
| 2026-09-29 | 1,600 | -32 | -1.96% | 1,632 | 1,642 | 1,597 | 206,506 |
| 2026-09-28 | 1,632 | 14 | 0.87% | 1,625 | 1,650 | 1,600 | 123,801 |
| 2026-09-23 | 1,618 | -11 | -0.68% | 1,641 | 1,641 | 1,617 | 177,156 |
| 2026-09-22 | 1,629 | -9 | -0.55% | 1,654 | 1,670 | 1,625 | 134,727 |
| 2026-09-21 | 1,638 | -46 | -2.73% | 1,671 | 1,672 | 1,627 | 224,995 |
| 2026-09-18 | 1,684 | 8 | 0.48% | 1,699 | 1,700 | 1,664 | 95,737 |
| 2026-09-17 | 1,676 | -5 | -0.30% | 1,685 | 1,685 | 1,664 | 52,649 |
| 2026-09-16 | 1,681 | 13 | 0.78% | 1,674 | 1,700 | 1,652 | 207,317 |
| 2026-09-15 | 1,668 | 16 | 0.97% | 1,727 | 1,727 | 1,637 | 118,493 |
| 2026-09-14 | 1,652 | -47 | -2.77% | 1,699 | 1,700 | 1,652 | 245,731 |