동부건설
005960KOSPI8,650원+290 (+3.47%)전일 종가 2026-09-18
52주 위치
5,23010,61064%신고가 대비 -18.47%
- 시가총액
- 1,988억
- PER
- 2.50
- PBR
- 0.34
- EPS(TTM)
- 3,460원
- BPS
- 25,812원
- 배당수익률
- 3.47%
- 자사주비율
- 0.02%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +7.6% | +34.9% | +8.1% | +53.6% | +39.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 8,400 | 8,900 | 8,240 | 8,650 | 290 | +3.47% | 117,783 | 10.19억 |
| 2026-09-17 | 8,440 | 8,580 | 8,240 | 8,360 | -30 | -0.36% | 64,205 | 5.37억 |
| 2026-09-16 | 8,240 | 8,620 | 8,030 | 8,390 | 360 | +4.48% | 172,172 | 14.45억 |
| 2026-09-15 | 8,020 | 8,220 | 7,940 | 8,030 | 40 | +0.50% | 37,446 | 3.01억 |
| 2026-09-14 | 8,240 | 8,310 | 7,980 | 7,990 | -250 | -3.03% | 29,327 | 2.34억 |
| 2026-09-11 | 8,290 | 8,390 | 8,160 | 8,240 | -60 | -0.72% | 54,950 | 4.53억 |
| 2026-09-10 | 8,050 | 8,530 | 7,740 | 8,300 | 470 | +6.00% | 119,935 | 9.95억 |
| 2026-09-09 | 7,890 | 8,100 | 7,790 | 7,830 | 40 | +0.51% | 62,147 | 4.87억 |
| 2026-09-08 | 7,740 | 7,980 | 7,680 | 7,790 | 110 | +1.43% | 58,112 | 4.53억 |
| 2026-09-07 | 7,520 | 7,700 | 7,400 | 7,680 | 160 | +2.13% | 29,315 | 2.25억 |
| 2026-09-04 | 7,500 | 7,570 | 7,420 | 7,520 | 20 | +0.27% | 21,103 | 1.59억 |
| 2026-09-03 | 7,570 | 7,600 | 7,170 | 7,500 | 200 | +2.74% | 53,935 | 4.05억 |
| 2026-09-02 | 7,660 | 7,660 | 7,260 | 7,300 | -200 | -2.67% | 40,398 | 2.95억 |
| 2026-09-01 | 7,500 | 7,590 | 7,300 | 7,500 | 60 | +0.81% | 68,448 | 5.13억 |
| 2026-08-31 | 7,630 | 7,650 | 7,340 | 7,440 | -190 | -2.49% | 28,427 | 2.11억 |
| 2026-08-28 | 7,520 | 7,630 | 7,350 | 7,630 | 110 | +1.46% | 29,216 | 2.23억 |
| 2026-08-27 | 7,670 | 7,800 | 7,480 | 7,520 | -150 | -1.96% | 50,064 | 3.76억 |
| 2026-08-26 | 7,650 | 7,670 | 7,340 | 7,670 | 190 | +2.54% | 42,773 | 3.28억 |
| 2026-08-25 | 7,320 | 7,650 | 7,140 | 7,480 | 130 | +1.77% | 36,437 | 2.73억 |
| 2026-08-24 | 7,380 | 7,390 | 7,220 | 7,350 | -80 | -1.08% | 37,969 | 2.79억 |
| 2026-08-21 | 7,700 | 7,700 | 7,160 | 7,430 | -160 | -2.11% | 71,764 | 5.33억 |
| 2026-08-20 | 7,740 | 9,100 | 7,550 | 7,590 | -150 | -1.94% | 113,136 | 8.59억 |
| 2026-08-19 | 8,000 | 8,000 | 7,600 | 7,740 | -300 | -3.73% | 46,029 | 3.56억 |
| 2026-08-18 | 8,280 | 8,300 | 7,880 | 8,040 | -240 | -2.90% | 72,320 | 5.81억 |
| 2026-08-14 | 7,790 | 8,290 | 7,710 | 8,280 | 650 | +8.52% | 159,457 | 13.2억 |
| 2026-08-13 | 7,310 | 7,690 | 7,310 | 7,630 | 280 | +3.81% | 80,463 | 6.14억 |
| 2026-08-12 | 7,220 | 7,380 | 6,900 | 7,350 | 130 | +1.80% | 29,802 | 2.19억 |
| 2026-08-11 | 7,080 | 7,290 | 7,080 | 7,220 | 110 | +1.55% | 31,219 | 2.25억 |
| 2026-08-10 | 7,160 | 7,170 | 6,960 | 7,110 | 150 | +2.16% | 31,229 | 2.22억 |
| 2026-08-07 | 6,930 | 6,980 | 6,800 | 6,960 | 30 | +0.43% | 26,075 | 1.81억 |
| 2026-08-06 | 6,770 | 6,960 | 6,730 | 6,930 | 160 | +2.36% | 38,687 | 2.68억 |
| 2026-08-05 | 6,630 | 6,800 | 6,610 | 6,770 | 190 | +2.89% | 36,214 | 2.45억 |
| 2026-08-04 | 6,250 | 6,590 | 6,190 | 6,580 | 430 | +6.99% | 50,434 | 3.32억 |
| 2026-08-03 | 6,160 | 6,400 | 6,100 | 6,150 | -20 | -0.32% | 47,642 | 2.93억 |
| 2026-07-31 | 6,010 | 6,290 | 5,990 | 6,170 | 190 | +3.18% | 26,532 | 1.64억 |
| 2026-07-30 | 6,010 | 6,150 | 5,780 | 5,980 | 140 | +2.40% | 71,643 | 4.28억 |
| 2026-07-29 | 6,650 | 6,650 | 5,710 | 5,840 | -500 | -7.89% | 122,845 | 7.17억 |
| 2026-07-28 | 6,750 | 6,750 | 6,270 | 6,340 | -420 | -6.21% | 41,692 | 2.64억 |
| 2026-07-27 | 6,780 | 6,950 | 6,650 | 6,760 | -20 | -0.29% | 29,710 | 2.01억 |
| 2026-07-24 | 6,730 | 6,950 | 6,680 | 6,780 | 50 | +0.74% | 36,565 | 2.48억 |
| 2026-07-23 | 6,780 | 6,850 | 6,290 | 6,730 | 440 | +7.00% | 60,167 | 4.05억 |
| 2026-07-22 | 6,300 | 6,600 | 6,230 | 6,290 | 20 | +0.32% | 47,004 | 2.96억 |
| 2026-07-21 | 6,280 | 6,450 | 6,090 | 6,270 | 0 | 0.00% | 68,098 | 4.27억 |
| 2026-07-20 | 6,790 | 6,790 | 6,260 | 6,270 | -520 | -7.66% | 60,014 | 3.76억 |
| 2026-07-16 | 6,830 | 6,840 | 6,490 | 6,790 | -40 | -0.59% | 49,208 | 3.34억 |
| 2026-07-15 | 6,790 | 7,340 | 6,760 | 6,830 | 40 | +0.59% | 83,368 | 5.69억 |
| 2026-07-14 | 7,000 | 7,020 | 6,690 | 6,790 | -250 | -3.55% | 58,442 | 3.97억 |
| 2026-07-13 | 7,320 | 7,550 | 6,980 | 7,040 | -280 | -3.83% | 63,745 | 4.49억 |
| 2026-07-10 | 7,240 | 7,630 | 7,090 | 7,320 | 230 | +3.24% | 136,995 | 10.03억 |
| 2026-07-09 | 7,030 | 7,280 | 6,960 | 7,090 | 10 | +0.14% | 86,693 | 6.15억 |
| 2026-07-08 | 7,200 | 7,380 | 7,070 | 7,080 | -120 | -1.67% | 159,484 | 11.29억 |
| 2026-07-07 | 7,150 | 7,350 | 7,050 | 7,200 | 70 | +0.98% | 126,357 | 9.1억 |
| 2026-07-06 | 7,100 | 7,270 | 6,900 | 7,130 | 30 | +0.42% | 132,203 | 9.43억 |
| 2026-07-03 | 7,150 | 7,280 | 6,730 | 7,100 | -50 | -0.70% | 94,236 | 6.69억 |
| 2026-07-02 | 7,500 | 7,610 | 6,850 | 7,150 | -310 | -4.16% | 219,150 | 15.67억 |
| 2026-07-01 | 6,650 | 7,790 | 6,550 | 7,460 | 900 | +13.72% | 476,460 | 35.54억 |
| 2026-06-30 | 6,930 | 6,950 | 6,350 | 6,560 | -300 | -4.37% | 112,340 | 7.37억 |
| 2026-06-29 | 6,210 | 6,890 | 6,210 | 6,860 | 710 | +11.54% | 167,930 | 11.52억 |
| 2026-06-26 | 6,300 | 6,360 | 5,960 | 6,150 | -210 | -3.30% | 107,280 | 6.6억 |
| 2026-06-25 | 5,800 | 6,690 | 5,800 | 6,360 | 560 | +9.66% | 215,534 | 13.71억 |
| 2026-06-24 | 5,990 | 5,990 | 5,720 | 5,800 | -10 | -0.17% | 55,827 | 3.24억 |
| 2026-06-23 | 6,070 | 6,250 | 5,800 | 5,810 | -260 | -4.28% | 63,408 | 3.68억 |
| 2026-06-22 | 6,110 | 6,220 | 6,030 | 6,070 | -90 | -1.46% | 28,408 | 1.72억 |
| 2026-06-19 | 6,400 | 6,540 | 6,060 | 6,160 | -250 | -3.90% | 73,756 | 4.54억 |
| 2026-06-18 | 6,650 | 6,670 | 6,410 | 6,410 | -190 | -2.88% | 65,767 | 4.22억 |
| 2026-06-17 | 6,750 | 7,020 | 6,440 | 6,600 | -110 | -1.64% | 86,712 | 5.72억 |
| 2026-06-16 | 6,580 | 7,050 | 6,470 | 6,710 | 170 | +2.60% | 90,386 | 6.06억 |
| 2026-06-15 | 6,400 | 6,660 | 6,400 | 6,540 | 190 | +2.99% | 38,667 | 2.53억 |
| 2026-06-12 | 6,410 | 6,550 | 6,270 | 6,350 | 310 | +5.13% | 74,280 | 4.72억 |
| 2026-06-11 | 6,070 | 6,140 | 5,890 | 6,040 | -70 | -1.15% | 54,843 | 3.31억 |
| 2026-06-10 | 6,000 | 6,450 | 5,820 | 6,110 | 90 | +1.50% | 67,821 | 4.14억 |
| 2026-06-09 | 5,830 | 6,180 | 5,830 | 6,020 | 200 | +3.44% | 40,350 | 2.43억 |
| 2026-06-08 | 6,070 | 6,090 | 5,800 | 5,820 | -460 | -7.32% | 69,911 | 4.07억 |
| 2026-06-05 | 6,890 | 6,890 | 6,210 | 6,280 | -300 | -4.56% | 62,637 | 3.93억 |
| 2026-06-04 | 6,300 | 6,690 | 6,300 | 6,580 | 90 | +1.39% | 73,693 | 4.85억 |
| 2026-06-02 | 6,530 | 6,980 | 6,310 | 6,490 | -80 | -1.22% | 95,991 | 6.23억 |
| 2026-06-01 | 6,970 | 6,980 | 6,540 | 6,570 | -370 | -5.33% | 112,043 | 7.36억 |
| 2026-05-29 | 7,290 | 7,300 | 6,800 | 6,940 | -140 | -1.98% | 106,524 | 7.39억 |
| 2026-05-28 | 7,130 | 7,190 | 6,810 | 7,080 | 0 | 0.00% | 123,309 | 8.73억 |
| 2026-05-27 | 7,400 | 7,400 | 6,770 | 7,080 | -320 | -4.32% | 129,046 | 9.14억 |
| 2026-05-26 | 7,940 | 7,980 | 7,380 | 7,400 | -290 | -3.77% | 143,207 | 10.6억 |
| 2026-05-22 | 7,450 | 7,700 | 7,150 | 7,690 | 270 | +3.64% | 97,479 | 7.5억 |
| 2026-05-21 | 7,370 | 7,520 | 7,300 | 7,420 | 220 | +3.06% | 100,927 | 7.49억 |
| 2026-05-20 | 7,450 | 7,490 | 7,050 | 7,200 | -250 | -3.36% | 100,615 | 7.24억 |
| 2026-05-19 | 7,500 | 7,690 | 7,200 | 7,450 | -60 | -0.80% | 87,258 | 6.5억 |
| 2026-05-18 | 7,890 | 7,890 | 7,300 | 7,510 | -450 | -5.65% | 149,935 | 11.26억 |
| 2026-05-15 | 8,350 | 8,370 | 7,870 | 7,960 | -350 | -4.21% | 89,916 | 7.16억 |
| 2026-05-14 | 8,200 | 8,390 | 8,110 | 8,310 | 240 | +2.97% | 65,290 | 5.43억 |
| 2026-05-13 | 8,410 | 8,410 | 8,040 | 8,070 | -340 | -4.04% | 79,475 | 6.41억 |
| 2026-05-12 | 8,760 | 8,910 | 8,210 | 8,410 | -350 | -4.00% | 160,433 | 13.49억 |
| 2026-05-11 | 9,120 | 9,120 | 8,710 | 8,760 | -360 | -3.95% | 203,551 | 17.83억 |
| 2026-05-08 | 9,350 | 9,360 | 8,590 | 9,120 | -270 | -2.88% | 142,857 | 13.03억 |
| 2026-05-07 | 9,890 | 10,150 | 9,300 | 9,390 | -340 | -3.49% | 232,651 | 21.85억 |
| 2026-05-06 | 9,660 | 9,800 | 9,420 | 9,730 | 190 | +1.99% | 174,824 | 17.01억 |
| 2026-05-04 | 9,630 | 9,830 | 9,470 | 9,540 | -90 | -0.93% | 151,182 | 14.42억 |
| 2026-04-30 | 9,650 | 9,710 | 9,440 | 9,630 | -20 | -0.21% | 115,847 | 11.16억 |
| 2026-04-29 | 9,820 | 9,830 | 9,480 | 9,650 | -140 | -1.43% | 197,574 | 19.07억 |
| 2026-04-28 | 9,430 | 10,060 | 9,360 | 9,790 | 360 | +3.82% | 386,192 | 37.81억 |
| 2026-04-27 | 9,350 | 9,620 | 9,320 | 9,430 | 120 | +1.29% | 143,153 | 13.5억 |
| 2026-04-24 | 9,000 | 9,570 | 8,960 | 9,310 | 170 | +1.86% | 214,498 | 19.97억 |
| 2026-04-23 | 9,200 | 9,280 | 9,060 | 9,140 | 10 | +0.11% | 117,074 | 10.7억 |
| 2026-04-22 | 9,080 | 9,150 | 8,810 | 9,130 | 50 | +0.55% | 110,419 | 10.08억 |
| 2026-04-21 | 9,150 | 9,490 | 9,000 | 9,080 | -20 | -0.22% | 215,414 | 19.56억 |
| 2026-04-20 | 9,480 | 9,560 | 8,960 | 9,100 | -350 | -3.70% | 196,908 | 17.92억 |
| 2026-04-17 | 9,350 | 9,650 | 9,010 | 9,450 | 100 | +1.07% | 207,307 | 19.59억 |
| 2026-04-16 | 9,610 | 9,800 | 8,900 | 9,350 | -190 | -1.99% | 222,135 | 20.77억 |
| 2026-04-15 | 9,420 | 9,820 | 9,320 | 9,540 | 300 | +3.25% | 283,501 | 27.05억 |
| 2026-04-14 | 9,390 | 9,420 | 9,070 | 9,240 | 80 | +0.87% | 135,569 | 12.53억 |
| 2026-04-13 | 9,200 | 9,450 | 8,980 | 9,160 | -130 | -1.40% | 163,044 | 14.93억 |
| 2026-04-10 | 9,640 | 9,690 | 8,980 | 9,290 | 40 | +0.43% | 340,398 | 31.62억 |
| 2026-04-09 | 8,980 | 9,570 | 8,700 | 9,250 | 200 | +2.21% | 548,866 | 50.77억 |
| 2026-04-08 | 8,390 | 9,450 | 8,310 | 9,050 | 1,060 | +13.27% | 774,517 | 70.09억 |
| 2026-04-07 | 8,200 | 8,560 | 7,850 | 7,990 | -160 | -1.96% | 200,855 | 16.05억 |
| 2026-04-06 | 8,200 | 8,230 | 7,950 | 8,150 | -40 | -0.49% | 82,223 | 6.7억 |
| 2026-04-03 | 8,400 | 8,510 | 8,090 | 8,190 | -20 | -0.24% | 135,260 | 11.08억 |
| 2026-04-02 | 8,600 | 8,880 | 8,000 | 8,210 | -220 | -2.61% | 278,537 | 22.87억 |
| 2026-04-01 | 8,140 | 8,480 | 8,090 | 8,430 | 630 | +8.08% | 245,906 | 20.73억 |
| 2026-03-31 | 8,180 | 8,180 | 7,750 | 7,800 | -380 | -4.65% | 186,578 | 14.55억 |
| 2026-03-30 | 8,400 | 8,400 | 8,000 | 8,180 | -490 | -5.65% | 208,892 | 17.09억 |
| 2026-03-27 | 8,700 | 8,710 | 8,330 | 8,670 | — | — | 194,110 | 16.83억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)