특수건설 [026150] KOSDAQ
중견기업부
3,730 원
전일대비:
▼
10
(-0.27%)
시가
3,735
고가
3,775
저가
3,700
거래량
11,689
거래대금
44 백만
시가총액
654 억
52주 최고
7,690
52주 최저
3,145
📈 주가 차트 (최근 20일)
특수건설
026150
120봉
💬 특수건설 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,730 | -10 | -0.27% | 3,735 | 3,775 | 3,700 | 11,689 |
| 2026-08-21 | 3,740 | -105 | -2.73% | 3,845 | 3,865 | 3,700 | 34,880 |
| 2026-08-20 | 3,845 | 50 | 1.32% | 3,795 | 3,885 | 3,750 | 20,303 |
| 2026-08-19 | 3,795 | -95 | -2.44% | 3,910 | 3,950 | 3,790 | 26,339 |
| 2026-08-18 | 3,890 | -35 | -0.89% | 3,990 | 4,115 | 3,795 | 48,157 |
| 2026-08-14 | 3,925 | 25 | 0.64% | 3,920 | 4,025 | 3,855 | 20,002 |
| 2026-08-13 | 3,900 | -120 | -2.99% | 4,090 | 4,090 | 3,900 | 48,357 |
| 2026-08-12 | 4,020 | 35 | 0.88% | 4,005 | 4,040 | 3,970 | 28,369 |
| 2026-08-11 | 3,985 | 95 | 2.44% | 3,880 | 4,035 | 3,850 | 36,497 |
| 2026-08-10 | 3,890 | 130 | 3.46% | 3,780 | 3,890 | 3,740 | 25,224 |
| 2026-08-07 | 3,760 | -50 | -1.31% | 3,850 | 3,870 | 3,725 | 31,399 |
| 2026-08-06 | 3,810 | -70 | -1.80% | 3,880 | 3,895 | 3,685 | 36,651 |
| 2026-08-05 | 3,880 | 160 | 4.30% | 3,750 | 3,890 | 3,725 | 36,806 |
| 2026-08-04 | 3,720 | 200 | 5.68% | 3,520 | 3,730 | 3,520 | 27,423 |
| 2026-08-03 | 3,520 | 35 | 1.00% | 3,470 | 3,695 | 3,470 | 27,587 |
| 2026-07-31 | 3,485 | 140 | 4.19% | 3,360 | 3,490 | 3,360 | 43,212 |
| 2026-07-30 | 3,345 | 20 | 0.60% | 3,320 | 3,460 | 3,220 | 28,022 |
| 2026-07-29 | 3,325 | -145 | -4.18% | 3,525 | 3,600 | 3,145 | 51,656 |
| 2026-07-28 | 3,470 | -170 | -4.67% | 3,640 | 3,640 | 3,440 | 69,505 |
| 2026-07-27 | 3,640 | 10 | 0.28% | 3,605 | 3,800 | 3,600 | 16,017 |