현대건설

000720KOSPI

124,800원-500 (-0.40%)전일 종가 2026-09-18

52주 위치

54,100198,40049%신고가 대비 -37.10%

시가총액: 13.9조13조 8,972억
PER: 31.31
PBR: 1.50
EPS(TTM): 3,986원
BPS: 83,264원
배당수익률: 0.64%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가124,800원

시가총액13조 8,972억

52주 최고198,400원

52주 최저54,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+13.4%	-6.3%	-26.6%	+78.0%	+115.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	127,000	129,300	123,300	124,800	-500	-0.40%	819,090	1,022억
2026-09-17	125,300	129,200	124,600	125,300	1,000	+0.80%	428,542	537억
2026-09-16	127,400	127,500	123,500	124,300	-3,800	-2.97%	463,631	576억
2026-09-15	126,100	128,800	124,500	128,100	-100	-0.08%	418,746	536억
2026-09-14	133,000	133,100	126,200	128,200	-6,700	-4.97%	608,828	781억
2026-09-11	129,600	136,400	128,400	134,900	3,700	+2.82%	725,882	979억
2026-09-10	129,100	132,900	127,100	131,200	-2,400	-1.80%	662,837	870억
2026-09-09	134,300	142,000	131,600	133,600	2,200	+1.67%	873,138	1,167억
2026-09-08	129,500	137,100	127,900	131,400	4,500	+3.55%	1,684,608	2,214억
2026-09-07	119,400	128,700	117,600	126,900	7,200	+6.02%	812,263	1,031억
2026-09-04	119,300	120,200	116,800	119,700	200	+0.17%	433,776	519억
2026-09-03	115,000	123,200	110,700	119,500	6,900	+6.13%	929,172	1,110억
2026-09-02	115,600	116,700	112,300	112,600	-8,100	-6.71%	703,058	792억
2026-09-01	122,100	124,000	118,000	120,700	-2,600	-2.11%	475,204	574억
2026-08-31	126,000	126,000	120,400	123,300	-5,600	-4.34%	675,675	833억
2026-08-28	129,000	130,300	124,300	128,900	-400	-0.31%	560,482	722억
2026-08-27	129,200	135,900	128,100	129,300	-1,100	-0.84%	978,040	1,265억
2026-08-26	126,900	132,600	122,700	130,400	9,100	+7.50%	2,203,826	2,874억
2026-08-25	108,800	122,600	106,200	121,300	15,700	+14.87%	2,051,210	2,488억
2026-08-24	105,700	105,900	103,300	105,600	0	0.00%	226,607	239억
2026-08-21	112,600	113,000	105,000	105,600	-8,200	-7.21%	640,873	677억
2026-08-20	115,200	116,600	112,600	113,800	-2,700	-2.32%	482,327	549억
2026-08-19	105,200	118,700	103,500	116,500	6,400	+5.81%	848,390	988억
2026-08-18	116,200	117,400	109,000	110,100	-5,700	-4.92%	429,694	473억
2026-08-14	118,900	121,700	112,400	115,800	2,100	+1.85%	493,320	571억
2026-08-13	115,900	117,200	111,800	113,700	-100	-0.09%	458,053	521억
2026-08-12	114,800	117,500	112,200	113,800	1,500	+1.34%	391,227	445억
2026-08-11	112,000	117,500	110,100	112,300	1,700	+1.54%	608,973	684억
2026-08-10	110,400	110,800	105,800	110,600	700	+0.64%	324,857	359억
2026-08-07	110,300	111,900	105,200	109,900	-2,700	-2.40%	440,302	484억
2026-08-06	112,900	115,800	109,200	112,600	2,500	+2.27%	643,555	725억
2026-08-05	104,600	110,600	102,400	110,100	8,600	+8.47%	732,453	806억
2026-08-04	97,300	101,900	94,300	101,500	5,900	+6.17%	622,625	632억
2026-08-03	94,500	97,300	89,000	95,600	1,000	+1.06%	477,597	457억
2026-07-31	85,500	94,600	85,500	94,600	12,900	+15.79%	1,391,976	1,317억
2026-07-30	80,300	88,800	80,300	81,700	-2,900	-3.43%	563,735	461억
2026-07-29	94,800	96,300	77,700	84,600	-9,700	-10.29%	812,537	687억
2026-07-28	99,200	99,700	92,600	94,300	-9,300	-8.98%	331,845	313억
2026-07-27	108,100	108,700	101,400	103,600	-2,600	-2.45%	236,933	245억
2026-07-24	107,000	111,150	105,500	106,200	-2,700	-2.48%	531,116	564억
2026-07-23	98,600	110,000	97,600	108,900	10,300	+10.45%	538,299	586억
2026-07-22	96,500	102,700	96,000	98,600	4,800	+5.12%	536,179	529억
2026-07-21	90,000	95,800	88,800	93,800	2,800	+3.08%	376,027	353억
2026-07-20	94,700	95,800	90,100	91,000	-8,000	-8.08%	590,535	537억
2026-07-16	99,400	100,600	95,900	99,000	-2,400	-2.37%	380,664	377억
2026-07-15	100,900	104,000	100,000	101,400	3,400	+3.47%	440,956	447억
2026-07-14	99,600	101,500	94,200	98,000	-3,500	-3.45%	579,021	567억
2026-07-13	105,600	109,200	99,500	101,500	-5,700	-5.32%	436,521	443억
2026-07-10	100,200	110,000	99,600	107,200	8,300	+8.39%	546,029	585억
2026-07-09	99,500	102,500	96,400	98,900	-1,800	-1.79%	818,799	810억
2026-07-08	105,000	106,900	98,200	100,700	-8,800	-8.04%	858,870	865억
2026-07-07	112,500	113,400	105,400	109,500	-5,500	-4.78%	553,518	606억
2026-07-06	116,400	120,200	111,600	115,000	-300	-0.26%	456,578	525억
2026-07-03	115,000	115,800	107,500	115,300	100	+0.09%	471,289	543억
2026-07-02	118,500	119,400	111,700	115,200	-3,800	-3.19%	446,151	514억
2026-07-01	118,200	122,700	114,300	119,000	4,800	+4.20%	540,386	643억
2026-06-30	115,900	119,000	112,500	114,200	-1,900	-1.64%	512,443	585억
2026-06-29	102,400	117,000	101,200	116,100	12,800	+12.39%	980,428	1,138억
2026-06-26	110,600	112,500	100,000	103,300	-9,300	-8.26%	1,109,667	1,146억
2026-06-25	115,400	117,400	111,400	112,600	-2,100	-1.83%	735,354	828억
2026-06-24	113,900	119,000	112,600	114,700	-400	-0.35%	918,853	1,054억
2026-06-23	127,800	128,900	114,500	115,100	-12,700	-9.94%	963,337	1,109억
2026-06-22	126,100	132,100	124,900	127,800	-800	-0.62%	856,076	1,094억
2026-06-19	133,700	135,600	125,000	128,600	-4,600	-3.45%	1,054,343	1,356억
2026-06-18	142,700	145,000	133,100	133,200	-6,100	-4.38%	896,771	1,194억
2026-06-17	150,500	150,500	138,900	139,300	-8,500	-5.75%	931,255	1,297억
2026-06-16	146,000	155,500	140,600	147,800	2,800	+1.93%	1,894,314	2,800억
2026-06-15	157,600	157,700	141,900	145,000	-12,500	-7.94%	1,817,675	2,636억
2026-06-12	138,500	157,500	128,500	157,500	34,800	+28.36%	1,157,067	1,822억
2026-06-11	125,200	126,300	118,500	122,700	-7,600	-5.83%	974,982	1,196억
2026-06-10	119,800	133,000	118,400	130,300	8,000	+6.54%	233	3,036만
2026-06-09	117,500	123,900	115,900	122,300	5,800	+4.98%	633,184	774억
2026-06-08	116,000	121,000	115,100	116,500	-15,400	-11.68%	834,619	972억
2026-06-05	135,300	136,600	126,600	131,900	-4,700	-3.44%	528,781	697억
2026-06-04	132,000	139,100	131,400	136,600	2,400	+1.79%	722,094	986억
2026-06-02	135,900	137,000	129,500	134,200	-4,700	-3.38%	909,449	1,220억
2026-06-01	142,500	144,100	138,300	138,900	-8,100	-5.51%	1,175,049	1,632억
2026-05-29	143,400	147,000	138,000	147,000	5,600	+3.96%	1,376,563	2,024억
2026-05-28	144,000	146,800	135,800	141,400	-2,200	-1.53%	648,547	917억
2026-05-27	151,000	151,100	143,200	143,600	-8,400	-5.53%	776,042	1,114억
2026-05-26	157,100	160,700	149,100	152,000	1,700	+1.13%	725,637	1,103억
2026-05-22	154,300	154,600	147,900	150,300	3,200	+2.18%	611,239	919억
2026-05-21	143,500	148,500	139,100	147,100	10,900	+8.00%	967,862	1,424억
2026-05-20	137,000	139,000	130,000	136,200	-3,100	-2.23%	1,092,585	1,488억
2026-05-19	142,900	147,300	136,800	139,300	-5,600	-3.86%	942,475	1,313억
2026-05-18	143,800	149,700	136,200	144,900	-10,100	-6.52%	1,238,386	1,794억
2026-05-15	167,500	167,500	151,700	155,000	-14,300	-8.45%	1,149,196	1,781억
2026-05-14	160,900	170,300	160,800	169,300	8,600	+5.35%	1,696,756	2,873억
2026-05-13	154,500	163,500	150,200	160,700	4,700	+3.01%	982,899	1,580억
2026-05-12	164,400	164,500	150,300	156,000	-9,800	-5.91%	1,224,048	1,910억
2026-05-11	162,000	170,900	161,500	165,800	1,800	+1.10%	1,086,998	1,802억
2026-05-08	165,000	165,000	159,800	164,000	-3,400	-2.03%	881,257	1,445억
2026-05-07	172,100	175,500	165,100	167,400	3,700	+2.26%	1,504,678	2,519억
2026-05-06	161,000	165,800	159,100	163,700	4,300	+2.70%	1,313,559	2,150억
2026-05-04	163,100	163,200	157,600	159,400	-2,400	-1.48%	1,088,761	1,735억
2026-04-30	167,600	168,800	160,900	161,800	-6,800	-4.03%	1,239,416	2,005억
2026-04-29	169,500	169,600	164,100	168,600	1,500	+0.90%	831,334	1,402억
2026-04-28	171,600	179,300	165,800	167,100	-4,300	-2.51%	2,075,193	3,468억
2026-04-27	173,600	173,700	169,500	171,400	-1,600	-0.92%	727,618	1,247억
2026-04-24	174,500	174,500	170,400	173,000	-2,400	-1.37%	837,252	1,448억
2026-04-23	173,200	178,300	171,100	175,400	6,600	+3.91%	1,925,314	3,377억
2026-04-22	173,000	173,200	166,800	168,800	-6,100	-3.49%	1,864,120	3,147억
2026-04-21	176,600	179,500	173,800	174,900	600	+0.34%	1,390,912	2,433억
2026-04-20	171,800	178,100	170,300	174,300	-2,700	-1.53%	2,193,984	3,824억
2026-04-17	179,600	179,800	176,500	177,000	-2,500	-1.39%	669,693	1,185억
2026-04-16	181,600	181,900	176,000	179,500	400	+0.22%	880,334	1,580억
2026-04-15	180,700	186,500	177,300	179,100	2,400	+1.36%	1,824,686	3,268억
2026-04-14	180,400	180,500	173,900	176,700	700	+0.40%	1,110,504	1,962억
2026-04-13	172,000	177,400	170,200	176,000	-3,500	-1.95%	1,047,344	1,843억
2026-04-10	191,000	191,100	179,100	179,500	-3,900	-2.13%	1,650,776	2,963억
2026-04-09	182,500	185,800	177,200	183,400	-5,300	-2.81%	1,607,503	2,948억
2026-04-08	165,200	198,400	164,900	188,700	32,800	+21.04%	5,892,562	1조 1,119억
2026-04-07	155,400	166,300	153,200	155,900	4,000	+2.63%	1,276,012	1,989억
2026-04-06	151,100	156,900	150,100	151,900	800	+0.53%	672,484	1,022억
2026-04-03	153,900	155,500	147,800	151,100	2,300	+1.55%	840,917	1,271억
2026-04-02	165,400	165,400	146,000	148,800	-11,100	-6.94%	1,646,258	2,450억
2026-04-01	152,300	161,800	152,100	159,900	17,800	+12.53%	1,304,104	2,085억
2026-03-31	148,500	148,500	141,300	142,100	-6,300	-4.25%	977,221	1,389억
2026-03-30	140,800	149,200	139,600	148,400	-4,000	-2.62%	855,222	1,269억
2026-03-27	147,400	150,600	142,600	152,400	—	—	1,149,192	1,751억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)