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
fPER: —
PBR: 1.50
EPS(TTM): 3,986원
BPS: 83,264원
배당수익률: 0.64%
자사주비율: —
목표주가: —
결산월: 12월

재무 연결 기준 · 출처 DART 전자공시 · 시세 yfinance (비공식) · 실시간·수급·컨센서스는 데이터 소스 연결 전(—)

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

캔들·거래량·일목균형표·엔벨로프·매물대·RSI(칩으로 토글) · 처음 1년, 왼쪽으로 스크롤하면 전체

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