대우건설 (047040)

047040
🏛️ 대한민국 →
3,630.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,230.00 4,230.00 4,150.00 4,170.00 86.8K
09:05 4,155.00 4,160.00 4,140.00 4,145.00 143.6K
09:10 4,150.00 4,200.00 4,145.00 4,195.00 41.9K
09:15 4,200.00 4,240.00 4,195.00 4,235.00 57.3K
09:20 4,235.00 4,255.00 4,225.00 4,250.00 76.7K
09:25 4,255.00 4,265.00 4,205.00 4,215.00 67.1K
09:30 4,225.00 4,225.00 4,210.00 4,215.00 23.7K
09:35 4,220.00 4,250.00 4,220.00 4,250.00 23.6K
09:40 4,245.00 4,245.00 4,220.00 4,230.00 28.5K
09:45 4,230.00 4,240.00 4,220.00 4,225.00 16.6K
09:50 4,225.00 4,235.00 4,215.00 4,215.00 22.3K
09:55 4,215.00 4,225.00 4,205.00 4,220.00 28.4K
10:00 4,220.00 4,230.00 4,220.00 4,225.00 8.1K
10:05 4,225.00 4,225.00 4,220.00 4,220.00 8.6K
10:10 4,215.00 4,225.00 4,210.00 4,220.00 92.9K
10:15 4,225.00 4,225.00 4,190.00 4,200.00 23.5K
10:20 4,210.00 4,215.00 4,200.00 4,215.00 4.9K
10:25 4,210.00 4,220.00 4,205.00 4,205.00 23.1K
10:30 4,210.00 4,215.00 4,190.00 4,190.00 48.4K
10:35 4,190.00 4,215.00 4,190.00 4,195.00 40.2K
10:40 4,200.00 4,210.00 4,200.00 4,200.00 2.4K
10:45 4,200.00 4,210.00 4,195.00 4,195.00 64.7K
10:50 4,195.00 4,200.00 4,185.00 4,195.00 9.3K
10:55 4,200.00 4,200.00 4,180.00 4,190.00 4.7K
11:00 4,190.00 4,195.00 4,190.00 4,190.00 7.4K
11:05 4,195.00 4,200.00 4,180.00 4,180.00 11.5K
11:10 4,185.00 4,190.00 4,180.00 4,190.00 9.9K
11:15 4,185.00 4,195.00 4,185.00 4,190.00 8.9K
11:20 4,185.00 4,195.00 4,180.00 4,185.00 7.2K
11:25 4,195.00 4,195.00 4,175.00 4,175.00 11.3K
11:30 4,185.00 4,185.00 4,175.00 4,175.00 12.7K
11:35 4,175.00 4,180.00 4,170.00 4,175.00 6.8K
11:40 4,175.00 4,180.00 4,170.00 4,175.00 4.8K
11:45 4,180.00 4,185.00 4,175.00 4,175.00 9.8K
11:50 4,175.00 4,175.00 4,165.00 4,165.00 12.0K
11:55 4,170.00 4,170.00 4,160.00 4,165.00 15.2K
12:00 4,165.00 4,170.00 4,150.00 4,150.00 60.1K
12:05 4,150.00 4,160.00 4,140.00 4,145.00 17.3K
12:10 4,140.00 4,155.00 4,140.00 4,150.00 9.9K
12:15 4,155.00 4,155.00 4,150.00 4,155.00 5.2K
12:20 4,155.00 4,160.00 4,150.00 4,155.00 5.6K
12:25 4,155.00 4,160.00 4,150.00 4,155.00 4.8K
12:30 4,150.00 4,160.00 4,150.00 4,155.00 9.1K
12:35 4,155.00 4,155.00 4,145.00 4,145.00 49.3K
12:40 4,145.00 4,150.00 4,140.00 4,145.00 5.7K
12:45 4,147.00 4,155.00 4,145.00 4,150.00 5.6K
12:50 4,155.00 4,155.00 4,150.00 4,155.00 5.5K
12:55 4,150.00 4,160.00 4,150.00 4,160.00 18.0K
13:00 4,155.00 4,160.00 4,150.00 4,155.00 17.2K
13:05 4,150.00 4,150.00 4,140.00 4,145.00 36.5K
13:10 4,145.00 4,150.00 4,140.00 4,150.00 16.5K
13:15 4,150.00 4,155.00 4,145.00 4,155.00 6.0K
13:20 4,150.00 4,155.00 4,150.00 4,150.00 7.0K
13:25 4,155.00 4,155.00 4,155.00 4,155.00 3.3K
13:30 4,155.00 4,155.00 4,140.00 4,150.00 12.8K
13:35 4,145.00 4,150.00 4,125.00 4,130.00 38.1K
13:40 4,130.00 4,140.00 4,130.00 4,135.00 7.2K
13:45 4,145.00 4,145.00 4,130.00 4,145.00 6.1K
13:50 4,135.00 4,145.00 4,135.00 4,140.00 5.2K
13:55 4,140.00 4,140.00 4,135.00 4,140.00 3.1K
14:00 4,135.00 4,155.00 4,135.00 4,140.00 13.7K
14:05 4,145.00 4,155.00 4,140.00 4,140.00 9.2K
14:10 4,145.00 4,155.00 4,145.00 4,145.00 5.7K
14:15 4,150.00 4,150.00 4,135.00 4,140.00 14.1K
14:20 4,145.00 4,150.00 4,135.00 4,140.00 29.0K
14:25 4,140.00 4,145.00 4,140.00 4,145.00 5.6K
14:30 4,145.00 4,150.00 4,140.00 4,140.00 3.7K
14:35 4,145.00 4,160.00 4,140.00 4,160.00 10.9K
14:40 4,160.00 4,165.00 4,150.00 4,160.00 16.0K
14:45 4,165.00 4,170.00 4,165.00 4,165.00 10.2K
14:50 4,170.00 4,180.00 4,165.00 4,175.00 9.1K
14:55 4,170.00 4,185.00 4,165.00 4,170.00 20.3K
15:00 4,175.00 4,180.00 4,145.00 4,155.00 42.7K
15:05 4,155.00 4,185.00 4,155.00 4,155.00 25.3K
15:10 4,157.00 4,170.00 4,155.00 4,170.00 7.9K
15:15 4,165.00 4,175.00 4,160.00 4,175.00 5.5K
15:25 4,165.00 4,165.00 4,165.00 4,165.00 47.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음