동부건설우 (005965)

005965
🏛️ 대한민국 →
18,790.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 25,900.00 26,650.00 25,750.00 26,400.00 0.0M
2023-12-27 26,300.00 26,800.00 25,900.00 25,900.00 0.0M
2023-12-26 27,300.00 27,300.00 26,400.00 26,800.00 0.0M
2023-12-22 27,100.00 27,100.00 26,300.00 26,900.00 0.0M
2023-12-21 27,500.00 27,500.00 26,400.00 26,400.00 0.0M
2023-12-20 27,300.00 27,300.00 26,950.00 26,950.00 0.0M
2023-12-19 27,650.00 27,650.00 26,400.00 27,150.00 0.0M
2023-12-18 26,850.00 27,200.00 26,400.00 26,800.00 0.0M
2023-12-15 27,300.00 27,950.00 26,850.00 26,850.00 0.0M
2023-12-14 27,150.00 27,200.00 26,750.00 27,200.00 0.0M
2023-12-13 27,650.00 27,650.00 26,700.00 27,300.00 0.0M
2023-12-12 28,450.00 28,450.00 27,700.00 27,700.00 0.0M
2023-12-11 28,150.00 28,650.00 28,150.00 28,500.00 0.0M
2023-12-08 27,450.00 28,000.00 27,150.00 27,850.00 0.0M
2023-12-07 27,900.00 27,900.00 27,150.00 27,150.00 0.0M
2023-12-06 26,900.00 27,000.00 26,550.00 26,950.00 0.0M
2023-12-05 27,450.00 27,450.00 26,550.00 26,550.00 0.0M
2023-12-04 27,050.00 27,400.00 27,050.00 27,100.00 0.0M
2023-12-01 27,800.00 28,050.00 26,800.00 27,150.00 0.0M
2023-11-30 24,800.00 27,200.00 24,800.00 26,500.00 0.0M
2023-11-29 25,200.00 25,450.00 24,800.00 24,800.00 0.0M
2023-11-28 25,550.00 25,550.00 25,100.00 25,100.00 0.0M
2023-11-27 25,500.00 25,500.00 25,050.00 25,050.00 0.0M
2023-11-24 27,800.00 28,800.00 26,500.00 26,500.00 0.0M
2023-11-23 26,300.00 26,300.00 26,000.00 26,150.00 0.0M
2023-11-22 25,650.00 25,800.00 25,100.00 25,800.00 0.0M
2023-11-21 25,050.00 25,200.00 25,050.00 25,100.00 0.0M
2023-11-20 25,000.00 25,000.00 24,300.00 24,900.00 0.0M
2023-11-17 25,500.00 25,500.00 24,550.00 24,600.00 0.0M
2023-11-16 24,450.00 24,450.00 24,200.00 24,450.00 0.0M
2023-11-15 24,400.00 24,450.00 24,300.00 24,400.00 0.0M
2023-11-14 24,500.00 24,500.00 24,050.00 24,300.00 0.0M
2023-11-13 24,300.00 24,350.00 24,050.00 24,050.00 0.0M
2023-11-10 24,000.00 24,000.00 23,450.00 23,900.00 0.0M
2023-11-09 23,950.00 23,950.00 23,800.00 23,850.00 0.0M
2023-11-08 24,250.00 24,250.00 23,700.00 24,000.00 0.0M
2023-11-07 24,250.00 24,250.00 23,850.00 24,250.00 0.0M
2023-11-06 24,050.00 24,300.00 23,600.00 24,000.00 0.0M
2023-11-03 24,050.00 24,050.00 23,950.00 23,950.00 0.0M
2023-11-02 24,050.00 24,300.00 23,750.00 23,750.00 0.0M
2023-11-01 23,900.00 23,900.00 23,500.00 23,900.00 0.0M
2023-10-31 24,400.00 24,400.00 23,350.00 23,800.00 0.0M
2023-10-30 24,300.00 24,300.00 23,800.00 24,000.00 0.0M
2023-10-27 24,350.00 24,350.00 24,150.00 24,250.00 0.0M
2023-10-26 24,400.00 24,400.00 23,500.00 24,200.00 0.0M
2023-10-25 24,400.00 24,400.00 23,950.00 24,400.00 0.0M
2023-10-24 23,800.00 24,350.00 23,800.00 24,350.00 0.0M
2023-10-23 23,950.00 24,100.00 23,800.00 23,800.00 0.0M
2023-10-20 23,700.00 24,000.00 23,550.00 23,950.00 0.0M
2023-10-19 22,700.00 23,750.00 22,700.00 23,700.00 0.0M
2023-10-18 23,200.00 23,850.00 22,900.00 23,000.00 0.0M
2023-10-17 23,300.00 23,300.00 23,000.00 23,000.00 0.0M
2023-10-16 23,800.00 23,800.00 23,300.00 23,300.00 0.0M
2023-10-13 23,600.00 23,600.00 23,450.00 23,450.00 0.0M
2023-10-12 23,500.00 23,950.00 23,500.00 23,500.00 0.0M
2023-10-11 24,000.00 24,100.00 23,700.00 23,700.00 0.0M
2023-10-10 23,900.00 23,950.00 23,500.00 23,950.00 0.0M
2023-10-06 23,500.00 23,900.00 23,500.00 23,900.00 0.0M
2023-10-05 23,700.00 24,400.00 23,650.00 23,650.00 0.0M
2023-10-04 24,050.00 24,650.00 24,000.00 24,200.00 0.0M
2023-09-27 24,250.00 25,250.00 24,250.00 24,450.00 0.0M
2023-09-26 24,650.00 24,650.00 24,000.00 24,250.00 0.0M
2023-09-25 25,350.00 25,650.00 24,650.00 24,650.00 0.0M
2023-09-22 25,400.00 26,550.00 25,000.00 25,350.00 0.0M
2023-09-21 25,900.00 26,350.00 25,450.00 25,450.00 0.0M
2023-09-20 26,750.00 26,750.00 26,000.00 26,350.00 0.0M
2023-09-19 26,400.00 26,400.00 25,850.00 26,400.00 0.0M
2023-09-18 26,200.00 26,200.00 25,850.00 26,150.00 0.0M
2023-09-15 26,450.00 26,450.00 25,900.00 26,200.00 0.0M
2023-09-14 26,850.00 26,850.00 26,150.00 26,200.00 0.0M
2023-09-13 26,850.00 26,850.00 26,200.00 26,200.00 0.0M
2023-09-12 26,450.00 26,900.00 26,400.00 26,850.00 0.0M
2023-09-11 26,800.00 26,800.00 26,450.00 26,450.00 0.0M
2023-09-08 26,850.00 26,850.00 26,300.00 26,800.00 0.0M
2023-09-07 26,900.00 27,200.00 26,250.00 26,850.00 0.0M
2023-09-06 27,700.00 27,850.00 27,350.00 27,450.00 0.0M
2023-09-05 26,750.00 27,500.00 26,700.00 27,450.00 0.0M
2023-09-04 27,350.00 27,400.00 26,400.00 27,400.00 0.0M
2023-09-01 26,700.00 27,850.00 26,700.00 27,300.00 0.0M
2023-08-31 26,050.00 26,500.00 26,000.00 26,300.00 0.0M
2023-08-30 26,450.00 26,750.00 25,950.00 26,300.00 0.0M
2023-08-29 26,600.00 26,750.00 26,300.00 26,300.00 0.0M
2023-08-28 26,200.00 26,450.00 26,050.00 26,450.00 0.0M
2023-08-25 26,600.00 26,600.00 26,000.00 26,000.00 0.0M
2023-08-24 27,150.00 27,150.00 25,800.00 26,800.00 0.0M
2023-08-23 26,300.00 26,650.00 25,400.00 26,000.00 0.0M
2023-08-22 25,750.00 25,750.00 25,550.00 25,750.00 0.0M
2023-08-21 25,800.00 25,800.00 25,550.00 25,550.00 0.0M
2023-08-18 26,200.00 26,200.00 25,600.00 25,700.00 0.0M
2023-08-17 26,600.00 26,600.00 26,000.00 26,100.00 0.0M
2023-08-16 26,300.00 26,800.00 26,200.00 26,600.00 0.0M
2023-08-14 27,150.00 27,150.00 26,800.00 26,800.00 0.0M
2023-08-13 27,200.00 27,200.00 27,200.00 27,200.00 0.0M
2023-08-11 27,100.00 27,200.00 27,000.00 27,200.00 0.0M
2023-08-10 27,550.00 27,550.00 27,100.00 27,450.00 0.0M
2023-08-09 27,700.00 27,700.00 27,200.00 27,550.00 0.0M
2023-08-08 27,050.00 27,700.00 27,000.00 27,700.00 0.0M
2023-08-07 28,000.00 28,000.00 27,450.00 27,850.00 0.0M
2023-08-04 27,700.00 27,700.00 27,700.00 27,700.00 0.0M
2023-08-03 28,000.00 28,000.00 27,700.00 27,700.00 0.0M
2023-08-02 26,500.00 27,750.00 26,500.00 27,750.00 0.0M
2023-08-01 27,500.00 27,500.00 26,550.00 27,000.00 0.0M
2023-07-31 26,000.00 27,050.00 26,000.00 26,500.00 0.0M
2023-07-28 26,650.00 26,700.00 25,650.00 25,650.00 0.0M
2023-07-27 25,050.00 26,300.00 25,050.00 26,300.00 0.0M
2023-07-26 25,400.00 25,400.00 23,650.00 25,150.00 0.0M
2023-07-25 26,500.00 26,500.00 24,400.00 25,400.00 0.0M
2023-07-24 26,700.00 26,750.00 26,500.00 26,500.00 0.0M
2023-07-21 27,200.00 27,200.00 26,500.00 26,500.00 0.0M
2023-07-20 26,550.00 27,200.00 26,550.00 26,850.00 0.0M
2023-07-19 26,700.00 27,000.00 26,700.00 26,850.00 0.0M
2023-07-18 27,550.00 27,550.00 26,700.00 27,200.00 0.0M
2023-07-17 27,350.00 27,550.00 27,050.00 27,550.00 0.0M
2023-07-14 27,500.00 27,500.00 27,200.00 27,250.00 0.0M
2023-07-13 27,250.00 27,450.00 26,800.00 27,300.00 0.0M
2023-07-12 27,550.00 27,550.00 26,800.00 27,300.00 0.0M
2023-07-11 27,200.00 27,500.00 27,200.00 27,500.00 0.0M
2023-07-10 28,000.00 28,000.00 27,100.00 27,200.00 0.0M
2023-07-07 27,350.00 27,600.00 27,100.00 27,600.00 0.0M
2023-07-06 27,000.00 27,200.00 26,500.00 27,000.00 0.0M
2023-07-05 28,600.00 28,600.00 28,600.00 28,600.00 0.0M
2023-07-04 28,700.00 28,700.00 28,150.00 28,550.00 0.0M
2023-07-03 28,450.00 29,000.00 28,450.00 28,450.00 0.0M
2023-06-30 27,500.00 27,800.00 27,300.00 27,750.00 0.0M
2023-06-29 28,150.00 28,150.00 27,750.00 27,750.00 0.0M
2023-06-28 28,250.00 28,400.00 28,000.00 28,250.00 0.0M
2023-06-27 28,450.00 28,450.00 28,250.00 28,250.00 0.0M
2023-06-26 28,350.00 28,600.00 28,350.00 28,450.00 0.0M
2023-06-23 28,650.00 28,650.00 28,200.00 28,350.00 0.0M
2023-06-22 28,950.00 28,950.00 28,500.00 28,500.00 0.0M
2023-06-21 29,000.00 29,000.00 28,950.00 28,950.00 0.0M
2023-06-20 29,400.00 29,400.00 28,950.00 29,050.00 0.0M
2023-06-19 28,900.00 29,150.00 28,900.00 29,000.00 0.0M
2023-06-16 28,100.00 28,650.00 28,100.00 28,650.00 0.0M
2023-06-15 28,050.00 28,450.00 28,050.00 28,100.00 0.0M
2023-06-14 28,500.00 28,700.00 28,300.00 28,300.00 0.0M
2023-06-13 28,350.00 28,750.00 28,350.00 28,700.00 0.0M
2023-06-12 28,850.00 28,900.00 28,350.00 28,500.00 0.0M
2023-06-09 29,500.00 29,700.00 28,950.00 28,950.00 0.0M
2023-06-08 29,550.00 29,650.00 29,400.00 29,500.00 0.0M
2023-06-07 29,400.00 29,550.00 29,400.00 29,550.00 0.0M
2023-06-05 29,700.00 29,700.00 28,800.00 29,400.00 0.0M
2023-06-02 29,000.00 29,100.00 28,800.00 28,800.00 0.0M
2023-06-01 28,800.00 29,300.00 28,800.00 29,100.00 0.0M
2023-05-31 29,600.00 29,600.00 29,000.00 29,000.00 0.0M
2023-05-30 29,500.00 29,850.00 29,500.00 29,700.00 0.0M
2023-05-29 30,250.00 30,250.00 30,250.00 30,250.00 0.0M
2023-05-26 29,600.00 30,500.00 29,600.00 30,250.00 0.0M
2023-05-25 30,150.00 30,500.00 29,000.00 30,500.00 0.0M
2023-05-24 35,000.00 37,400.00 30,500.00 30,500.00 0.1M
2023-05-23 28,700.00 29,000.00 28,600.00 28,950.00 0.0M
2023-05-22 28,400.00 28,650.00 28,400.00 28,500.00 0.0M
2023-05-19 28,900.00 28,900.00 28,400.00 28,400.00 0.0M
2023-05-18 29,250.00 29,450.00 29,100.00 29,200.00 0.0M
2023-05-17 29,250.00 29,700.00 29,000.00 29,450.00 0.0M
2023-05-16 29,150.00 29,150.00 28,400.00 29,100.00 0.0M
2023-05-15 28,750.00 29,000.00 28,750.00 29,000.00 0.0M
2023-05-12 29,250.00 29,250.00 28,750.00 28,750.00 0.0M
2023-05-11 28,800.00 29,100.00 28,400.00 29,050.00 0.0M
2023-05-10 29,000.00 29,100.00 28,500.00 28,700.00 0.0M
2023-05-09 29,550.00 29,550.00 29,100.00 29,100.00 0.0M
2023-05-08 29,050.00 29,500.00 29,000.00 29,300.00 0.0M
2023-05-04 30,300.00 30,300.00 29,450.00 29,450.00 0.0M
2023-05-03 29,500.00 29,850.00 29,400.00 29,850.00 0.0M
2023-05-02 29,600.00 29,900.00 29,600.00 29,650.00 0.0M
2023-04-28 29,400.00 29,550.00 29,200.00 29,550.00 0.0M
2023-04-27 29,000.00 29,400.00 28,550.00 29,400.00 0.0M
2023-04-26 29,950.00 30,300.00 29,800.00 29,800.00 0.0M
2023-04-25 30,700.00 30,700.00 29,900.00 30,050.00 0.0M
2023-04-24 30,400.00 30,800.00 30,150.00 30,300.00 0.0M
2023-04-21 30,950.00 30,950.00 30,100.00 30,150.00 0.0M
2023-04-20 31,050.00 31,250.00 30,600.00 31,250.00 0.0M
2023-04-19 30,600.00 31,100.00 30,600.00 31,050.00 0.0M
2023-04-18 31,600.00 32,450.00 31,050.00 31,100.00 0.0M
2023-04-17 31,400.00 31,450.00 30,850.00 31,450.00 0.0M
2023-04-14 31,200.00 31,550.00 30,950.00 31,350.00 0.0M
2023-04-13 31,500.00 31,900.00 30,900.00 31,200.00 0.0M
2023-04-12 32,450.00 32,500.00 31,650.00 31,650.00 0.0M
2023-04-11 31,300.00 32,450.00 31,000.00 32,300.00 0.0M
2023-04-10 32,150.00 32,150.00 30,150.00 31,500.00 0.0M
2023-04-07 32,000.00 32,200.00 31,400.00 32,150.00 0.0M
2023-04-06 29,700.00 34,900.00 29,700.00 32,350.00 0.0M
2023-04-05 29,400.00 30,300.00 28,900.00 30,100.00 0.0M
2023-04-04 30,500.00 30,500.00 29,600.00 29,650.00 0.0M
2023-04-03 38,250.00 38,250.00 30,950.00 30,950.00 0.0M
2023-03-31 27,900.00 29,850.00 27,400.00 29,450.00 0.0M
2023-03-30 27,150.00 27,400.00 26,550.00 27,400.00 0.0M
2023-03-29 26,950.00 27,200.00 26,800.00 26,950.00 0.0M
2023-03-28 27,100.00 27,400.00 26,550.00 26,950.00 0.0M
2023-03-27 27,900.00 27,900.00 26,750.00 26,750.00 0.0M
2023-03-24 28,000.00 28,150.00 27,500.00 27,650.00 0.0M
2023-03-23 28,950.00 28,950.00 28,250.00 28,400.00 0.0M
2023-03-22 29,400.00 29,500.00 28,950.00 29,000.00 0.0M
2023-03-21 30,250.00 30,250.00 29,500.00 29,500.00 0.0M
2023-03-20 29,950.00 30,600.00 29,500.00 30,000.00 0.0M
2023-03-17 29,350.00 30,150.00 29,300.00 29,600.00 0.0M
2023-03-16 29,950.00 29,950.00 29,100.00 29,100.00 0.0M
2023-03-15 28,850.00 29,650.00 28,850.00 29,550.00 0.0M
2023-03-14 28,650.00 29,100.00 28,550.00 28,550.00 0.0M
2023-03-13 28,300.00 29,100.00 28,300.00 29,100.00 0.0M
2023-03-10 29,500.00 29,850.00 28,800.00 28,800.00 0.0M
2023-03-09 30,350.00 30,350.00 29,400.00 29,750.00 0.0M
2023-03-08 29,800.00 29,950.00 28,800.00 29,950.00 0.0M
2023-03-07 29,800.00 29,800.00 29,050.00 29,800.00 0.0M
2023-03-06 30,650.00 30,650.00 29,150.00 29,450.00 0.0M
2023-03-03 30,850.00 30,850.00 30,300.00 30,350.00 0.0M
2023-03-02 30,500.00 30,800.00 30,500.00 30,650.00 0.0M
2023-02-28 31,250.00 31,250.00 30,800.00 31,000.00 0.0M
2023-02-27 31,500.00 31,750.00 31,000.00 31,050.00 0.0M
2023-02-24 31,450.00 32,200.00 31,450.00 31,550.00 0.0M
2023-02-23 32,350.00 32,850.00 31,850.00 31,900.00 0.0M
2023-02-22 32,200.00 33,450.00 32,150.00 32,350.00 0.0M
2023-02-21 32,200.00 32,200.00 31,800.00 31,800.00 0.0M
2023-02-20 31,700.00 32,000.00 31,450.00 32,000.00 0.0M
2023-02-17 31,500.00 31,500.00 31,000.00 31,300.00 0.0M
2023-02-16 31,950.00 31,950.00 31,600.00 31,650.00 0.0M
2023-02-15 32,600.00 32,600.00 31,650.00 31,650.00 0.0M
2023-02-14 33,000.00 33,450.00 32,500.00 32,550.00 0.0M
2023-02-13 33,400.00 33,400.00 32,450.00 32,700.00 0.0M
2023-02-12 33,350.00 33,350.00 33,350.00 33,350.00 0.0M
2023-02-10 33,400.00 34,200.00 33,150.00 33,350.00 0.0M
2023-02-09 34,000.00 34,750.00 33,850.00 34,000.00 0.0M
2023-02-08 33,800.00 34,000.00 33,500.00 34,000.00 0.0M
2023-02-07 33,300.00 37,100.00 33,300.00 34,000.00 0.0M
2023-02-06 32,400.00 34,000.00 32,400.00 32,750.00 0.0M
2023-02-05 32,850.00 32,850.00 32,850.00 32,850.00 0.0M
2023-02-03 33,000.00 33,000.00 32,150.00 32,850.00 0.0M
2023-02-02 33,900.00 34,800.00 33,000.00 33,350.00 0.0M
2023-02-01 34,800.00 34,800.00 33,000.00 33,100.00 0.0M
2023-01-31 33,700.00 34,200.00 32,600.00 34,200.00 0.0M
2023-01-30 33,050.00 35,000.00 32,650.00 35,000.00 0.0M
2023-01-29 33,550.00 33,550.00 33,550.00 33,550.00 0.0M
2023-01-27 35,500.00 35,500.00 32,850.00 33,550.00 0.0M
2023-01-26 30,800.00 33,000.00 30,700.00 33,000.00 0.0M
2023-01-25 31,850.00 31,950.00 30,500.00 30,700.00 0.0M
2023-01-24 31,950.00 31,950.00 31,950.00 31,950.00 0.0M
2023-01-20 31,750.00 32,400.00 31,750.00 31,950.00 0.0M
2023-01-19 32,800.00 34,300.00 32,000.00 32,550.00 0.0M
2023-01-18 31,100.00 32,550.00 30,800.00 32,250.00 0.0M
2023-01-17 32,350.00 32,350.00 31,400.00 31,450.00 0.0M
2023-01-16 33,000.00 33,000.00 32,050.00 32,050.00 0.0M
2023-01-15 33,000.00 33,000.00 33,000.00 33,000.00 0.0M
2023-01-13 33,500.00 34,050.00 32,650.00 33,000.00 0.0M
2023-01-12 32,750.00 36,500.00 32,300.00 32,800.00 0.0M
2023-01-11 30,600.00 32,500.00 30,600.00 31,200.00 0.0M
2023-01-10 31,900.00 31,900.00 30,600.00 30,600.00 0.0M
2023-01-09 32,200.00 32,850.00 31,350.00 31,350.00 0.0M
2023-01-08 31,650.00 31,650.00 31,650.00 31,650.00 0.0M
2023-01-06 32,600.00 32,600.00 31,250.00 31,650.00 0.0M
2023-01-05 33,650.00 39,000.00 33,650.00 35,300.00 0.1M
2023-01-04 27,850.00 35,750.00 27,850.00 35,750.00 0.0M
2023-01-03 26,600.00 27,600.00 26,050.00 27,500.00 0.0M
2023-01-02 28,650.00 28,650.00 27,000.00 27,000.00 0.0M