태영건설우 [009415] KOSPI
5,580 원
전일대비:
▼
120
(-2.11%)
시가
5,590
고가
5,680
저가
5,580
거래량
6,603
거래대금
37 백만
시가총액
36 억
52주 최고
18,900
52주 최저
0
📈 주가 차트 (최근 20일)
태영건설우
009415
120봉
💬 태영건설우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5,580 | -120 | -2.11% | 5,590 | 5,680 | 5,580 | 6,603 |
| 2026-10-20 | 5,700 | -100 | -1.72% | 6,000 | 6,000 | 5,690 | 1,740 |
| 2026-10-19 | 5,800 | 10 | 0.17% | 5,810 | 6,200 | 5,800 | 2,304 |
| 2026-10-16 | 5,790 | 0 | 0.00% | 5,800 | 6,000 | 5,790 | 814 |
| 2026-10-15 | 5,790 | -110 | -1.86% | 6,080 | 6,080 | 5,790 | 328 |
| 2026-10-14 | 5,900 | 160 | 2.79% | 5,860 | 5,910 | 5,610 | 864 |
| 2026-10-13 | 5,740 | -170 | -2.88% | 5,810 | 5,810 | 5,360 | 1,478 |
| 2026-10-12 | 5,910 | -120 | -1.99% | 6,030 | 6,030 | 5,910 | 814 |
| 2026-10-08 | 6,030 | 20 | 0.33% | 6,010 | 6,070 | 6,010 | 423 |
| 2026-10-07 | 6,010 | -170 | -2.75% | 6,180 | 6,180 | 6,000 | 2,839 |
| 2026-10-06 | 6,180 | 10 | 0.16% | 6,050 | 6,290 | 6,050 | 414 |
| 2026-10-02 | 6,170 | 0 | 0.00% | 6,170 | 6,270 | 6,170 | 1,704 |
| 2026-10-01 | 6,170 | 60 | 0.98% | 6,170 | 6,250 | 6,020 | 1,325 |
| 2026-09-30 | 6,110 | 40 | 0.66% | 6,070 | 6,190 | 6,020 | 631 |
| 2026-09-29 | 6,070 | -150 | -2.41% | 6,220 | 6,220 | 6,070 | 501 |
| 2026-09-28 | 6,220 | -30 | -0.48% | 6,140 | 6,230 | 6,140 | 1,144 |
| 2026-09-23 | 6,250 | -20 | -0.32% | 6,270 | 6,270 | 6,220 | 1,156 |
| 2026-09-22 | 6,270 | -120 | -1.88% | 6,390 | 6,390 | 6,240 | 378 |
| 2026-09-21 | 6,390 | -40 | -0.62% | 6,430 | 6,430 | 6,220 | 885 |
| 2026-09-18 | 6,430 | 120 | 1.90% | 6,230 | 6,460 | 6,230 | 568 |