대우건설 [047040] KOSPI
18,400 원
전일대비:
▲
570
(3.20%)
시가
18,100
고가
18,880
저가
18,000
거래량
5,597,392
거래대금
102,803 백만
시가총액
75,607 억
52주 최고
40,350
52주 최저
3,320
📈 주가 차트 (최근 20일)
대우건설
047040
120봉
💬 대우건설 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 18,400 | 570 | 3.20% | 18,100 | 18,880 | 18,000 | 5,597,392 |
| 2026-08-12 | 17,830 | 510 | 2.94% | 17,330 | 18,110 | 17,040 | 5,010,326 |
| 2026-08-11 | 17,320 | 290 | 1.70% | 16,780 | 17,490 | 15,970 | 5,305,360 |
| 2026-08-10 | 17,030 | 620 | 3.78% | 16,650 | 17,290 | 16,330 | 5,739,510 |
| 2026-08-07 | 16,410 | -460 | -2.73% | 16,870 | 17,520 | 15,700 | 5,513,936 |
| 2026-08-06 | 16,870 | 640 | 3.94% | 16,240 | 17,440 | 15,900 | 11,460,116 |
| 2026-08-05 | 16,230 | 1,030 | 6.78% | 15,850 | 16,650 | 15,060 | 9,518,791 |
| 2026-08-04 | 15,200 | 1,900 | 14.29% | 13,200 | 15,220 | 13,050 | 9,728,050 |
| 2026-08-03 | 13,300 | 520 | 4.07% | 12,720 | 14,540 | 12,250 | 5,985,961 |
| 2026-07-31 | 12,780 | 1,580 | 14.11% | 11,880 | 13,090 | 11,880 | 9,751,558 |
| 2026-07-30 | 11,200 | -820 | -6.82% | 11,610 | 12,270 | 11,080 | 5,716,623 |
| 2026-07-29 | 12,020 | -1,410 | -10.50% | 13,550 | 13,670 | 11,390 | 5,567,878 |
| 2026-07-28 | 13,430 | -1,750 | -11.53% | 14,450 | 14,500 | 13,180 | 2,974,779 |
| 2026-07-27 | 15,180 | -120 | -0.78% | 15,610 | 15,730 | 14,850 | 2,388,852 |
| 2026-07-24 | 15,300 | -1,040 | -6.36% | 15,860 | 16,300 | 15,170 | 3,692,812 |
| 2026-07-23 | 16,340 | 1,070 | 7.01% | 15,500 | 16,500 | 15,100 | 5,442,144 |
| 2026-07-22 | 15,270 | 470 | 3.18% | 15,150 | 16,090 | 15,030 | 4,071,712 |
| 2026-07-21 | 14,800 | 260 | 1.79% | 14,230 | 15,190 | 13,920 | 3,647,719 |
| 2026-07-20 | 14,540 | -610 | -4.03% | 14,750 | 15,100 | 14,260 | 2,835,427 |
| 2026-07-16 | 15,150 | -1,090 | -6.71% | 15,800 | 15,870 | 15,030 | 2,830,879 |