현대건설 [000720] KOSPI
92,500 원
전일대비:
▲
1,000
(1.09%)
시가
93,000
고가
94,600
저가
91,100
거래량
380,239
거래대금
35,244 백만
시가총액
103,004 억
52주 최고
198,400
52주 최저
56,800
📈 주가 차트 (최근 20일)
현대건설
000720
120봉
💬 현대건설 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 92,500 | 1,000 | 1.09% | 93,000 | 94,600 | 91,100 | 380,239 |
| 2026-10-20 | 91,500 | -3,400 | -3.58% | 94,300 | 95,200 | 90,200 | 388,691 |
| 2026-10-19 | 94,900 | 1,100 | 1.17% | 92,100 | 95,000 | 89,000 | 491,427 |
| 2026-10-16 | 93,800 | 2,700 | 2.96% | 91,900 | 96,400 | 91,900 | 462,672 |
| 2026-10-15 | 91,100 | -7,700 | -7.79% | 93,200 | 94,900 | 89,200 | 605,718 |
| 2026-10-14 | 98,800 | 600 | 0.61% | 97,900 | 101,600 | 97,100 | 676,092 |
| 2026-10-13 | 98,200 | -2,000 | -2.00% | 96,800 | 98,800 | 93,100 | 867,562 |
| 2026-10-12 | 100,200 | -7,600 | -7.05% | 104,000 | 104,500 | 99,800 | 809,875 |
| 2026-10-08 | 107,800 | -3,100 | -2.80% | 108,800 | 109,800 | 103,950 | 1,046,277 |
| 2026-10-07 | 110,900 | -2,000 | -1.77% | 114,600 | 114,700 | 110,600 | 445,459 |
| 2026-10-06 | 112,900 | -1,500 | -1.31% | 115,100 | 116,600 | 112,600 | 578,555 |
| 2026-10-02 | 114,400 | -2,800 | -2.39% | 116,100 | 116,200 | 113,000 | 705,754 |
| 2026-10-01 | 117,200 | -300 | -0.26% | 122,100 | 123,500 | 113,800 | 541,904 |
| 2026-09-30 | 117,500 | 500 | 0.43% | 118,300 | 120,200 | 117,000 | 308,341 |
| 2026-09-29 | 117,000 | -7,600 | -6.10% | 122,900 | 123,700 | 115,500 | 619,980 |
| 2026-09-28 | 124,600 | 3,500 | 2.89% | 121,900 | 126,800 | 118,900 | 663,034 |
| 2026-09-23 | 121,100 | -10,200 | -7.77% | 130,000 | 130,000 | 120,200 | 1,201,523 |
| 2026-09-22 | 131,300 | 5,700 | 4.54% | 130,600 | 136,100 | 125,700 | 1,023,754 |
| 2026-09-21 | 125,600 | 800 | 0.64% | 126,700 | 128,100 | 123,500 | 387,162 |
| 2026-09-18 | 124,800 | -500 | -0.40% | 127,000 | 129,300 | 123,300 | 819,090 |