대우건설 (047040)

047040
🏛️ 대한민국 →
3,630.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,100.00 4,150.00 4,090.00 4,150.00 228.7K
09:05 4,150.00 4,160.00 4,110.00 4,145.00 86.9K
09:10 4,145.00 4,190.00 4,145.00 4,185.00 187.8K
09:15 4,185.00 4,190.00 4,145.00 4,170.00 105.3K
09:20 4,170.00 4,190.00 4,170.00 4,170.00 71.4K
09:25 4,175.00 4,180.00 4,130.00 4,135.00 114.9K
09:30 4,135.00 4,155.00 4,130.00 4,137.00 56.2K
09:35 4,135.00 4,160.00 4,130.00 4,160.00 82.7K
09:40 4,155.00 4,195.00 4,155.00 4,190.00 138.3K
09:45 4,195.00 4,195.00 4,180.00 4,180.00 32.6K
09:50 4,180.00 4,185.00 4,165.00 4,175.00 34.9K
09:55 4,175.00 4,195.00 4,175.00 4,190.00 65.4K
10:00 4,195.00 4,215.00 4,190.00 4,205.00 217.3K
10:05 4,220.00 4,260.00 4,210.00 4,260.00 186.5K
10:10 4,255.00 4,285.00 4,255.00 4,255.00 183.9K
10:15 4,255.00 4,285.00 4,245.00 4,275.00 170.3K
10:20 4,280.00 4,310.00 4,275.00 4,310.00 271.0K
10:25 4,310.00 4,310.00 4,270.00 4,270.00 95.9K
10:30 4,280.00 4,280.00 4,265.00 4,280.00 63.1K
10:35 4,277.00 4,325.00 4,275.00 4,325.00 117.7K
10:40 4,325.00 4,325.00 4,300.00 4,315.00 96.7K
10:45 4,310.00 4,310.00 4,275.00 4,285.00 89.0K
10:50 4,285.00 4,300.00 4,265.00 4,265.00 54.0K
10:55 4,265.00 4,265.00 4,245.00 4,250.00 65.4K
11:00 4,245.00 4,270.00 4,235.00 4,270.00 56.8K
11:05 4,265.00 4,285.00 4,265.00 4,280.00 38.7K
11:10 4,280.00 4,290.00 4,270.00 4,275.00 40.3K
11:15 4,275.00 4,280.00 4,265.00 4,275.00 24.7K
11:20 4,280.00 4,280.00 4,265.00 4,275.00 26.9K
11:25 4,275.00 4,285.00 4,270.00 4,280.00 25.4K
11:30 4,280.00 4,285.00 4,265.00 4,285.00 24.0K
11:35 4,285.00 4,290.00 4,275.00 4,285.00 27.6K
11:40 4,285.00 4,290.00 4,275.00 4,285.00 30.0K
11:45 4,285.00 4,295.00 4,280.00 4,290.00 35.3K
11:50 4,295.00 4,300.00 4,285.00 4,290.00 50.8K
11:55 4,280.00 4,300.00 4,270.00 4,300.00 50.8K
12:00 4,295.00 4,300.00 4,280.00 4,295.00 37.2K
12:05 4,290.00 4,305.00 4,285.00 4,300.00 61.8K
12:10 4,300.00 4,305.00 4,295.00 4,305.00 67.9K
12:15 4,305.00 4,310.00 4,295.00 4,295.00 38.6K
12:20 4,285.00 4,305.00 4,285.00 4,295.00 31.9K
12:25 4,295.00 4,295.00 4,280.00 4,295.00 24.1K
12:30 4,295.00 4,295.00 4,285.00 4,295.00 21.6K
12:35 4,295.00 4,295.00 4,280.00 4,290.00 22.2K
12:40 4,285.00 4,290.00 4,270.00 4,275.00 35.8K
12:45 4,275.00 4,280.00 4,260.00 4,270.00 37.6K
12:50 4,275.00 4,285.00 4,265.00 4,285.00 30.4K
12:55 4,285.00 4,290.00 4,280.00 4,285.00 24.1K
13:00 4,285.00 4,290.00 4,280.00 4,290.00 26.6K
13:05 4,280.00 4,295.00 4,270.00 4,295.00 54.3K
13:10 4,290.00 4,305.00 4,285.00 4,300.00 73.7K
13:15 4,305.00 4,305.00 4,280.00 4,290.00 48.0K
13:20 4,290.00 4,305.00 4,290.00 4,300.00 96.0K
13:25 4,305.00 4,305.00 4,285.00 4,285.00 43.7K
13:30 4,285.00 4,295.00 4,280.00 4,290.00 33.9K
13:35 4,290.00 4,290.00 4,260.00 4,265.00 74.9K
13:40 4,270.00 4,270.00 4,235.00 4,250.00 145.8K
13:45 4,245.00 4,270.00 4,240.00 4,270.00 39.0K
13:50 4,275.00 4,275.00 4,230.00 4,230.00 57.7K
13:55 4,230.00 4,235.00 4,205.00 4,215.00 222.6K
14:00 4,220.00 4,225.00 4,200.00 4,210.00 62.6K
14:05 4,205.00 4,215.00 4,190.00 4,195.00 74.2K
14:10 4,195.00 4,225.00 4,185.00 4,215.00 104.3K
14:15 4,225.00 4,230.00 4,215.00 4,220.00 49.8K
14:20 4,220.00 4,225.00 4,205.00 4,215.00 60.1K
14:25 4,210.00 4,215.00 4,205.00 4,210.00 36.7K
14:30 4,210.00 4,210.00 4,200.00 4,210.00 47.8K
14:35 4,210.00 4,210.00 4,190.00 4,195.00 35.8K
14:40 4,195.00 4,200.00 4,180.00 4,190.00 33.9K
14:45 4,190.00 4,200.00 4,180.00 4,190.00 49.3K
14:50 4,190.00 4,195.00 4,175.00 4,185.00 36.7K
14:55 4,190.00 4,195.00 4,180.00 4,195.00 44.7K
15:00 4,195.00 4,195.00 4,165.00 4,165.00 31.9K
15:05 4,170.00 4,175.00 4,155.00 4,170.00 47.6K
15:10 4,170.00 4,185.00 4,165.00 4,185.00 39.7K
15:15 4,185.00 4,195.00 4,180.00 4,190.00 17.4K
15:25 4,190.00 4,190.00 4,190.00 4,190.00 103.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음