태영건설 [009410] KOSPI
1,598 원
전일대비:
▼
5
(-0.31%)
시가
1,603
고가
1,605
저가
1,580
거래량
185,051
거래대금
294 백만
시가총액
4,755 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,598 | -5 | -0.31% | 1,603 | 1,605 | 1,580 | 185,051 |
| 2026-08-20 | 1,603 | -2 | -0.12% | 1,605 | 1,628 | 1,596 | 142,817 |
| 2026-08-19 | 1,605 | -10 | -0.62% | 1,599 | 1,630 | 1,588 | 222,456 |
| 2026-08-18 | 1,615 | -21 | -1.28% | 1,639 | 1,680 | 1,610 | 432,142 |
| 2026-08-14 | 1,636 | 24 | 1.49% | 1,615 | 1,647 | 1,604 | 319,315 |
| 2026-08-13 | 1,612 | -33 | -2.01% | 1,645 | 1,670 | 1,600 | 384,817 |
| 2026-08-12 | 1,645 | 5 | 0.30% | 1,642 | 1,687 | 1,635 | 347,598 |
| 2026-08-11 | 1,640 | 18 | 1.11% | 1,619 | 1,654 | 1,613 | 228,293 |
| 2026-08-10 | 1,622 | 1 | 0.06% | 1,623 | 1,654 | 1,595 | 322,531 |
| 2026-08-07 | 1,621 | -26 | -1.58% | 1,650 | 1,670 | 1,610 | 177,166 |
| 2026-08-06 | 1,647 | 19 | 1.17% | 1,628 | 1,660 | 1,607 | 207,898 |
| 2026-08-05 | 1,628 | 5 | 0.31% | 1,626 | 1,668 | 1,624 | 186,091 |
| 2026-08-04 | 1,623 | 4 | 0.25% | 1,619 | 1,660 | 1,612 | 217,100 |
| 2026-08-03 | 1,619 | 4 | 0.25% | 1,612 | 1,670 | 1,604 | 403,221 |
| 2026-07-31 | 1,615 | 14 | 0.87% | 1,602 | 1,690 | 1,599 | 415,379 |
| 2026-07-30 | 1,601 | 41 | 2.63% | 1,560 | 1,665 | 1,560 | 428,054 |
| 2026-07-29 | 1,560 | -65 | -4.00% | 1,640 | 1,640 | 1,540 | 604,999 |
| 2026-07-28 | 1,625 | -68 | -4.02% | 1,680 | 1,680 | 1,610 | 345,666 |
| 2026-07-27 | 1,693 | -1 | -0.06% | 1,696 | 1,740 | 1,678 | 253,705 |
| 2026-07-24 | 1,694 | -29 | -1.68% | 1,687 | 1,750 | 1,678 | 248,421 |