현대건설
(000720)
I
코스피200
다이아몬드클럽
05.21 15:33
| 48,950 | 전일 | 46,750 | 고가 | 49,450 | 상한가 | 60,700 |
거래량 (주) |
1,243,389 |
| 2,200 4.71% | 시가 | 47,700 | 저가 | 47,100 | 하한가 | 32,750 |
거래대금 (백만) |
60,670 |
| 날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
|---|---|---|---|---|---|---|---|
| 25.05.21 | 46,750 | 2,200 | 1,243,389 | 69,450 | 23,864,554 | 21.43% | 87,491,211 |
| 25.05.20 | 45,500 | 1,250 | 1,034,106 | 147,657 | 23,795,104 | 21.37% | 87,560,661 |
| 25.05.19 | 44,600 | 900 | 913,962 | 922 | 23,647,447 | 21.24% | 87,708,318 |
| 25.05.16 | 43,450 | 1,150 | 788,909 | 99,665 | 23,646,525 | 21.24% | 87,709,240 |
| 25.05.15 | 43,700 | 250 | 501,164 | -65,147 | 23,546,860 | 21.15% | 87,808,905 |
| 25.05.14 | 43,500 | 200 | 468,656 | -15,610 | 23,612,007 | 21.20% | 87,743,758 |
| 25.05.13 | 44,200 | 700 | 457,402 | 47,665 | 23,627,617 | 21.22% | 87,728,148 |
| 25.05.12 | 41,200 | 3,000 | 1,169,168 | -29,046 | 23,579,952 | 21.18% | 87,775,813 |
| 25.05.09 | 42,700 | 1,500 | 562,917 | -107,539 | 23,608,998 | 21.20% | 87,746,767 |
| 25.05.08 | 43,000 | 300 | 792,764 | 485,051 | 23,716,537 | 21.30% | 87,639,228 |
| 25.05.07 | 40,800 | 2,200 | 1,242,031 | 23,231,486 | 23,231,486 | 20.86% | 88,124,279 |
| 25.05.02 | 41,600 | 800 | 669,839 | 0 | 0 | 0.00% | 0 |
| 25.04.30 | 41,150 | 450 | 745,693 | 0 | 0 | 0.00% | 0 |
| 25.04.29 | 41,150 | 0 | 604,648 | 0 | 0 | 0.00% | 0 |
| 25.04.28 | 39,350 | 1,800 | 1,002,469 | 0 | 0 | 0.00% | 0 |
| 25.04.25 | 40,000 | 650 | 479,342 | 0 | 0 | 0.00% | 0 |
| 25.04.24 | 38,450 | 1,550 | 1,011,123 | 0 | 0 | 0.00% | 0 |
| 25.04.23 | 38,300 | 150 | 527,263 | 0 | 0 | 0.00% | 0 |
| 25.04.22 | 39,000 | 700 | 525,627 | 0 | 0 | 0.00% | 0 |