시장 데이터를 불러오는 중
전체 종목
현대건설 과거 주가
Hyundai Engineering & Construction · 000720.KS · KOSPI
주요 제품·사업: 공사수입,주택분양,건설산업부문 설계,감리 등 엔지니어링서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hyundai Engineering & Construction · 000720.KS · KOSPI
주요 제품·사업: 공사수입,주택분양,건설산업부문 설계,감리 등 엔지니어링서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩115,100 | ₩116,600 | ₩103,950 | ₩107,800 | -6.34% | 207만 |
| 2026.09.28–2026.10.02 | ₩121,900 | ₩126,800 | ₩113,000 | ₩114,400 | -6.15% | 283.9만 |
| 2026.09.21–2026.09.23 | ₩126,700 | ₩136,100 | ₩120,200 | ₩121,100 | -4.42% | 261.2만 |
| 2026.09.14–2026.09.18 | ₩133,000 | ₩133,100 | ₩123,300 | ₩124,800 | -6.17% | 273.9만 |
| 2026.09.07–2026.09.11 | ₩119,400 | ₩142,000 | ₩117,600 | ₩134,900 | +12.98% | 475.9만 |
| 2026.08.31–2026.09.04 | ₩126,000 | ₩126,000 | ₩110,700 | ₩119,700 | -5.00% | 321.7만 |
| 2026.08.24–2026.08.28 | ₩105,700 | ₩135,900 | ₩103,300 | ₩128,900 | +21.95% | 602만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,200 |
| ₩118,700 |
| ₩103,500 |
| ₩105,600 |
| -9.12% |
| 240.1만 |
| 2026.08.10–2026.08.14 | ₩110,400 | ₩121,700 | ₩105,800 | ₩115,800 | +4.89% | 227.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,500 | ₩115,800 | ₩89,000 | ₩109,900 | +16.30% | 291.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩108,100 | ₩108,700 | ₩77,700 | ₩94,600 | -12.49% | 333.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩94,700 | ₩111,150 | ₩88,800 | ₩106,200 | +12.14% | 257.2만 |
|---|
| 2026.07.13–2026.07.16 | ₩105,600 | ₩109,200 | ₩94,200 | ₩99,000 | -6.25% | 183.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩116,400 | ₩120,200 | ₩96,400 | ₩107,200 | -7.90% | 323.4만 |
|---|
| 2026.06.29–2026.07.03 | ₩102,400 | ₩122,700 | ₩101,200 | ₩115,300 | +12.60% | 295.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩126,100 | ₩132,100 | ₩100,000 | ₩103,300 | -18.08% | 458.3만 |
|---|
| 2026.06.15–2026.06.19 | ₩157,600 | ₩157,700 | ₩125,000 | ₩128,600 | -18.40% | 659.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩116,000 | ₩157,500 | ₩115,100 | ₩157,500 | +35.78% | 360만 |
|---|
| 2026.06.01–2026.06.05 | ₩142,500 | ₩144,100 | ₩126,600 | ₩131,900 | -7.44% | 333.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩157,100 | ₩160,700 | ₩135,800 | ₩147,000 | -6.43% | 352.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩143,800 | ₩154,600 | ₩130,000 | ₩150,300 | +4.52% | 485.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩162,000 | ₩170,900 | ₩150,200 | ₩155,000 | -4.32% | 614만 |
|---|
| 2026.05.04–2026.05.08 | ₩163,100 | ₩175,500 | ₩157,600 | ₩164,000 | +0.55% | 478.8만 |
|---|
| 2026.04.27–2026.04.30 | ₩173,600 | ₩179,300 | ₩160,900 | ₩161,800 | -6.80% | 487.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩171,800 | ₩179,500 | ₩166,800 | ₩173,000 | +0.70% | 821.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩172,000 | ₩186,500 | ₩170,200 | ₩177,000 | +2.91% | 553.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩151,100 | ₩198,400 | ₩150,100 | ₩179,500 | +18.80% | 1109.9만 |
|---|
| 2026.03.30–2026.04.03 | ₩140,800 | ₩165,400 | ₩139,600 | ₩151,100 | +7.32% | 562.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩165,600 | ₩165,600 | ₩142,600 | ₩152,400 | -7.97% | 582.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩166,400 | ₩174,900 | ₩157,500 | ₩164,000 | -1.44% | 610.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩147,400 | ₩169,000 | ₩139,800 | ₩164,400 | +11.53% | 803만 |
|---|
| 2026.03.03–2026.03.06 | ₩162,900 | ₩166,000 | ₩122,700 | ₩156,800 | -3.74% | 797.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩132,000 | ₩176,900 | ₩130,100 | ₩164,700 | +24.77% | 1782만 |
|---|
| 2026.02.19–2026.02.20 | ₩116,100 | ₩132,100 | ₩115,500 | ₩128,300 | +10.51% | 367.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩110,600 | ₩121,400 | ₩109,500 | ₩114,300 | +3.35% | 765.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩99,600 | ₩119,000 | ₩98,000 | ₩106,600 | +7.03% | 801.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩109,000 | ₩110,800 | ₩102,400 | ₩102,600 | -5.87% | 761.8만 |
|---|
| 2026.01.19–2026.01.23 | ₩108,500 | ₩122,000 | ₩103,000 | ₩109,200 | +0.65% | 1219.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩78,000 | ₩105,900 | ₩77,900 | ₩104,300 | +33.72% | 2489.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,200 | ₩77,900 | ₩70,100 | ₩75,800 | +7.98% | 593.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,100 | ₩71,100 | ₩67,900 | ₩69,000 | +1.32% | 364만 |
|---|
| 2025.12.22–2025.12.26 | ₩70,500 | ₩71,800 | ₩67,900 | ₩68,700 | -2.55% | 450.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩70,700 | ₩74,500 | ₩68,000 | ₩69,400 | -1.84% | 1165.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,100 | ₩78,500 | ₩71,000 | ₩78,000 | +3.86% | 1312.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,500 | ₩75,900 | ₩63,400 | ₩75,100 | +11.26% | 1427.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,600 | ₩68,200 | ₩59,200 | ₩67,000 | +10.56% | 758.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,900 | ₩64,400 | ₩58,700 | ₩59,300 | -5.72% | 441.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,100 | ₩65,900 | ₩61,600 | ₩62,800 | +1.13% | 520.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩69,000 | ₩69,200 | ₩60,600 | ₩61,900 | -10.29% | 940.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,500 | ₩76,400 | ₩67,200 | ₩70,300 | -4.35% | 1581만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,400 | ₩68,000 | ₩55,700 | ₩66,600 | +18.09% | 719.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,600 | ₩63,000 | ₩54,800 | ₩56,000 | +0.72% | 749만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,100 | ₩56,900 | ₩54,800 | ₩56,200 | +2.00% | 86.3만 |
|---|