대우건설 [047040] KOSPI
15,930 원
전일대비:
▼
780
(-4.67%)
시가
16,500
고가
16,500
저가
15,810
거래량
2,630,537
거래대금
41,991 백만
시가총액
65,458 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 15,930 | -780 | -4.67% | 16,500 | 16,500 | 15,810 | 2,630,537 |
| 2026-08-20 | 16,710 | -490 | -2.85% | 17,200 | 17,320 | 16,690 | 2,977,753 |
| 2026-08-19 | 17,200 | 30 | 0.17% | 16,170 | 17,500 | 16,050 | 3,881,377 |
| 2026-08-18 | 17,170 | -840 | -4.66% | 17,800 | 18,150 | 16,940 | 3,710,401 |
| 2026-08-14 | 18,010 | -390 | -2.12% | 18,870 | 19,130 | 17,460 | 4,858,982 |
| 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 |