특수건설
026150KOSDAQ4,185원+155 (+3.85%)전일 종가 2026-09-18
52주 위치
3,1457,69023%신고가 대비 -45.58%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +7.6% | -8.4% | -36.1% | -34.4% | -33.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,035 | 4,230 | 3,990 | 4,185 | 155 | +3.85% | 57,121 | 2.39억 |
| 2026-09-17 | 3,950 | 4,100 | 3,895 | 4,030 | 140 | +3.60% | 39,997 | 1.61억 |
| 2026-09-16 | 4,035 | 4,120 | 3,880 | 3,890 | -45 | -1.14% | 42,469 | 1.65억 |
| 2026-09-15 | 3,800 | 4,050 | 3,785 | 3,935 | 105 | +2.74% | 54,601 | 2.15억 |
| 2026-09-14 | 3,815 | 3,895 | 3,805 | 3,830 | -65 | -1.67% | 8,051 | 3,084만 |
| 2026-09-11 | 3,825 | 3,970 | 3,825 | 3,895 | 10 | +0.26% | 5,867 | 2,285만 |
| 2026-09-10 | 3,955 | 3,980 | 3,825 | 3,885 | -70 | -1.77% | 12,217 | 4,746만 |
| 2026-09-09 | 4,000 | 4,015 | 3,890 | 3,955 | 15 | +0.38% | 14,685 | 5,808만 |
| 2026-09-08 | 3,850 | 3,980 | 3,850 | 3,940 | 60 | +1.55% | 35,501 | 1.4억 |
| 2026-09-07 | 3,885 | 3,950 | 3,840 | 3,880 | 45 | +1.17% | 18,278 | 7,092만 |
| 2026-09-04 | 3,795 | 3,905 | 3,790 | 3,835 | 25 | +0.66% | 14,993 | 5,750만 |
| 2026-09-03 | 3,825 | 3,875 | 3,760 | 3,810 | 5 | +0.13% | 10,984 | 4,185만 |
| 2026-09-02 | 3,840 | 3,870 | 3,785 | 3,805 | -45 | -1.17% | 12,733 | 4,845만 |
| 2026-09-01 | 3,900 | 3,950 | 3,815 | 3,850 | -50 | -1.28% | 16,113 | 6,204만 |
| 2026-08-31 | 4,035 | 4,035 | 3,785 | 3,900 | -70 | -1.76% | 24,258 | 9,461만 |
| 2026-08-28 | 3,955 | 4,020 | 3,880 | 3,970 | 15 | +0.38% | 25,110 | 9,969만 |
| 2026-08-27 | 4,035 | 4,035 | 3,900 | 3,955 | -20 | -0.50% | 8,137 | 3,218만 |
| 2026-08-26 | 3,900 | 4,025 | 3,880 | 3,975 | 135 | +3.52% | 40,563 | 1.61억 |
| 2026-08-25 | 3,750 | 3,875 | 3,600 | 3,840 | 110 | +2.95% | 23,053 | 8,852만 |
| 2026-08-24 | 3,735 | 3,775 | 3,700 | 3,730 | -10 | -0.27% | 11,689 | 4,360만 |
| 2026-08-21 | 3,845 | 3,865 | 3,700 | 3,740 | -105 | -2.73% | 34,880 | 1.3억 |
| 2026-08-20 | 3,795 | 3,885 | 3,750 | 3,845 | 50 | +1.32% | 20,303 | 7,807만 |
| 2026-08-19 | 3,910 | 3,950 | 3,790 | 3,795 | -95 | -2.44% | 26,339 | 9,996만 |
| 2026-08-18 | 3,990 | 4,115 | 3,795 | 3,890 | -35 | -0.89% | 48,157 | 1.87억 |
| 2026-08-14 | 3,920 | 4,025 | 3,855 | 3,925 | 25 | +0.64% | 20,002 | 7,851만 |
| 2026-08-13 | 4,090 | 4,090 | 3,900 | 3,900 | -120 | -2.99% | 48,357 | 1.89억 |
| 2026-08-12 | 4,005 | 4,040 | 3,970 | 4,020 | 35 | +0.88% | 28,369 | 1.14억 |
| 2026-08-11 | 3,880 | 4,035 | 3,850 | 3,985 | 95 | +2.44% | 36,497 | 1.45억 |
| 2026-08-10 | 3,780 | 3,890 | 3,740 | 3,890 | 130 | +3.46% | 25,224 | 9,812만 |
| 2026-08-07 | 3,850 | 3,870 | 3,725 | 3,760 | -50 | -1.31% | 31,399 | 1.18억 |
| 2026-08-06 | 3,880 | 3,895 | 3,685 | 3,810 | -70 | -1.80% | 36,651 | 1.4억 |
| 2026-08-05 | 3,750 | 3,890 | 3,725 | 3,880 | 160 | +4.30% | 36,806 | 1.43억 |
| 2026-08-04 | 3,520 | 3,730 | 3,520 | 3,720 | 200 | +5.68% | 27,423 | 1.02억 |
| 2026-08-03 | 3,470 | 3,695 | 3,470 | 3,520 | 35 | +1.00% | 27,587 | 9,711만 |
| 2026-07-31 | 3,360 | 3,490 | 3,360 | 3,485 | 140 | +4.19% | 43,212 | 1.51억 |
| 2026-07-30 | 3,320 | 3,460 | 3,220 | 3,345 | 20 | +0.60% | 28,022 | 9,373만 |
| 2026-07-29 | 3,525 | 3,600 | 3,145 | 3,325 | -145 | -4.18% | 51,656 | 1.72억 |
| 2026-07-28 | 3,640 | 3,640 | 3,440 | 3,470 | -170 | -4.67% | 69,505 | 2.41억 |
| 2026-07-27 | 3,605 | 3,800 | 3,600 | 3,640 | 10 | +0.28% | 16,017 | 5,830만 |
| 2026-07-24 | 3,720 | 3,750 | 3,610 | 3,630 | -115 | -3.07% | 18,149 | 6,588만 |
| 2026-07-23 | 3,510 | 3,750 | 3,510 | 3,745 | 210 | +5.94% | 55,024 | 2.06억 |
| 2026-07-22 | 3,645 | 3,720 | 3,535 | 3,535 | -75 | -2.08% | 37,940 | 1.34억 |
| 2026-07-21 | 3,500 | 3,640 | 3,430 | 3,610 | 30 | +0.84% | 36,517 | 1.32억 |
| 2026-07-20 | 3,650 | 3,735 | 3,575 | 3,580 | -135 | -3.63% | 76,170 | 2.73억 |
| 2026-07-16 | 3,890 | 3,890 | 3,650 | 3,715 | -130 | -3.38% | 55,208 | 2.05억 |
| 2026-07-15 | 3,750 | 3,915 | 3,750 | 3,845 | 95 | +2.53% | 80,510 | 3.1억 |
| 2026-07-14 | 3,860 | 3,885 | 3,670 | 3,750 | -115 | -2.98% | 88,602 | 3.32억 |
| 2026-07-13 | 4,220 | 4,220 | 3,865 | 3,865 | -295 | -7.09% | 104,162 | 4.03억 |
| 2026-07-10 | 4,005 | 4,230 | 4,005 | 4,160 | 150 | +3.74% | 71,404 | 2.97억 |
| 2026-07-09 | 4,015 | 4,300 | 3,990 | 4,010 | -120 | -2.91% | 71,603 | 2.87억 |
| 2026-07-08 | 4,310 | 4,340 | 4,090 | 4,130 | -265 | -6.03% | 85,548 | 3.53억 |
| 2026-07-07 | 4,495 | 4,675 | 4,335 | 4,395 | -270 | -5.79% | 145,409 | 6.39억 |
| 2026-07-06 | 4,505 | 4,970 | 4,435 | 4,665 | 115 | +2.53% | 385,179 | 17.97억 |
| 2026-07-03 | 4,680 | 5,000 | 4,280 | 4,550 | -170 | -3.60% | 469,102 | 21.34억 |
| 2026-07-02 | 4,405 | 5,590 | 4,235 | 4,720 | 270 | +6.07% | 2,514,610 | 119억 |
| 2026-07-01 | 3,935 | 4,840 | 3,935 | 4,450 | 495 | +12.52% | 328,927 | 14.64억 |
| 2026-06-30 | 4,070 | 4,115 | 3,950 | 3,955 | -115 | -2.83% | 32,910 | 1.3억 |
| 2026-06-29 | 3,720 | 4,140 | 3,630 | 4,070 | 320 | +8.53% | 96,511 | 3.93억 |
| 2026-06-26 | 3,915 | 3,915 | 3,530 | 3,750 | -165 | -4.21% | 94,751 | 3.55억 |
| 2026-06-25 | 4,000 | 4,100 | 3,880 | 3,915 | -35 | -0.89% | 29,896 | 1.17억 |
| 2026-06-24 | 4,010 | 4,170 | 3,900 | 3,950 | -60 | -1.50% | 44,006 | 1.74억 |
| 2026-06-23 | 4,190 | 4,215 | 3,930 | 4,010 | -180 | -4.30% | 56,321 | 2.26억 |
| 2026-06-22 | 4,290 | 4,365 | 4,105 | 4,190 | -120 | -2.78% | 37,021 | 1.55억 |
| 2026-06-19 | 4,570 | 4,740 | 4,270 | 4,310 | -260 | -5.69% | 66,743 | 2.88억 |
| 2026-06-18 | 4,700 | 4,740 | 4,555 | 4,570 | -130 | -2.77% | 31,392 | 1.43억 |
| 2026-06-17 | 4,600 | 4,885 | 4,570 | 4,700 | 90 | +1.95% | 61,059 | 2.87억 |
| 2026-06-16 | 4,500 | 4,700 | 4,440 | 4,610 | 120 | +2.67% | 48,708 | 2.25억 |
| 2026-06-15 | 4,510 | 4,510 | 4,355 | 4,490 | 190 | +4.42% | 39,999 | 1.8억 |
| 2026-06-12 | 4,170 | 4,350 | 4,170 | 4,300 | 200 | +4.88% | 45,689 | 1.96억 |
| 2026-06-11 | 4,135 | 4,165 | 4,015 | 4,100 | -45 | -1.09% | 20,418 | 8,371만 |
| 2026-06-10 | 4,080 | 4,185 | 4,050 | 4,145 | 35 | +0.85% | 60 | 25만 |
| 2026-06-09 | 3,960 | 4,225 | 3,960 | 4,110 | 110 | +2.75% | 83,373 | 3.43억 |
| 2026-06-08 | 4,265 | 4,265 | 4,000 | 4,000 | -285 | -6.65% | 66,480 | 2.66억 |
| 2026-06-05 | 4,440 | 4,485 | 4,225 | 4,285 | -130 | -2.94% | 45,882 | 1.97억 |
| 2026-06-04 | 4,445 | 4,535 | 4,375 | 4,415 | -30 | -0.67% | 41,189 | 1.82억 |
| 2026-06-02 | 4,450 | 4,450 | 4,100 | 4,445 | -5 | -0.11% | 68,759 | 3.06억 |
| 2026-06-01 | 4,705 | 4,745 | 4,410 | 4,450 | -300 | -6.32% | 187,002 | 8.32억 |
| 2026-05-29 | 4,980 | 5,060 | 4,750 | 4,750 | -205 | -4.14% | 100,044 | 4.75억 |
| 2026-05-28 | 4,990 | 5,170 | 4,830 | 4,955 | -40 | -0.80% | 97,619 | 4.84억 |
| 2026-05-27 | 5,170 | 5,170 | 4,980 | 4,995 | -175 | -3.38% | 93,527 | 4.67억 |
| 2026-05-26 | 5,450 | 5,450 | 5,150 | 5,170 | -140 | -2.64% | 76,593 | 3.96억 |
| 2026-05-22 | 5,090 | 5,490 | 5,080 | 5,310 | 260 | +5.15% | 73,488 | 3.9억 |
| 2026-05-21 | 5,050 | 5,270 | 5,050 | 5,050 | 40 | +0.80% | 57,062 | 2.88억 |
| 2026-05-20 | 5,200 | 5,310 | 5,010 | 5,010 | -250 | -4.75% | 143,613 | 7.2억 |
| 2026-05-19 | 5,420 | 5,460 | 5,240 | 5,260 | -200 | -3.66% | 85,904 | 4.52억 |
| 2026-05-18 | 5,520 | 5,560 | 5,300 | 5,460 | -70 | -1.27% | 45,061 | 2.46억 |
| 2026-05-15 | 5,840 | 5,840 | 5,500 | 5,530 | -250 | -4.33% | 112,162 | 6.2억 |
| 2026-05-14 | 5,760 | 5,910 | 5,760 | 5,780 | 20 | +0.35% | 53,905 | 3.12억 |
| 2026-05-13 | 5,860 | 5,950 | 5,760 | 5,760 | -100 | -1.71% | 78,218 | 4.51억 |
| 2026-05-12 | 6,250 | 6,260 | 5,850 | 5,860 | -420 | -6.69% | 207,748 | 12.17억 |
| 2026-05-11 | 6,570 | 6,570 | 6,220 | 6,280 | -290 | -4.41% | 138,002 | 8.67억 |
| 2026-05-08 | 6,760 | 6,760 | 6,530 | 6,570 | -210 | -3.10% | 92,738 | 6.09억 |
| 2026-05-07 | 6,760 | 6,930 | 6,700 | 6,780 | 90 | +1.35% | 238,297 | 16.16억 |
| 2026-05-06 | 6,810 | 6,810 | 6,560 | 6,690 | -100 | -1.47% | 124,397 | 8.32억 |
| 2026-05-04 | 6,850 | 6,890 | 6,720 | 6,790 | 30 | +0.44% | 126,400 | 8.58억 |
| 2026-04-30 | 6,960 | 6,960 | 6,700 | 6,760 | -50 | -0.73% | 96,189 | 6.5억 |
| 2026-04-29 | 6,700 | 6,810 | 6,660 | 6,810 | 90 | +1.34% | 71,126 | 4.84억 |
| 2026-04-28 | 6,700 | 6,850 | 6,670 | 6,720 | 20 | +0.30% | 97,127 | 6.53억 |
| 2026-04-27 | 6,660 | 6,720 | 6,610 | 6,700 | 60 | +0.90% | 76,626 | 5.13억 |
| 2026-04-24 | 6,570 | 6,670 | 6,500 | 6,640 | 70 | +1.07% | 66,817 | 4.44억 |
| 2026-04-23 | 6,760 | 6,820 | 6,540 | 6,570 | -150 | -2.23% | 129,636 | 8.52억 |
| 2026-04-22 | 6,830 | 6,830 | 6,610 | 6,720 | -110 | -1.61% | 103,543 | 6.96억 |
| 2026-04-21 | 6,800 | 7,070 | 6,740 | 6,830 | 130 | +1.94% | 199,718 | 13.64억 |
| 2026-04-20 | 6,850 | 6,850 | 6,690 | 6,700 | -150 | -2.19% | 90,096 | 6.04억 |
| 2026-04-17 | 6,830 | 6,880 | 6,730 | 6,850 | 20 | +0.29% | 72,260 | 4.95억 |
| 2026-04-16 | 6,950 | 6,950 | 6,760 | 6,830 | -20 | -0.29% | 106,793 | 7.29억 |
| 2026-04-15 | 6,720 | 6,940 | 6,700 | 6,850 | 150 | +2.24% | 190,933 | 13.08억 |
| 2026-04-14 | 6,680 | 6,760 | 6,600 | 6,700 | 160 | +2.45% | 77,470 | 5.19억 |
| 2026-04-13 | 6,750 | 6,750 | 6,540 | 6,540 | -250 | -3.68% | 100,555 | 6.58억 |
| 2026-04-10 | 6,900 | 6,950 | 6,730 | 6,790 | 40 | +0.59% | 127,240 | 8.64억 |
| 2026-04-09 | 6,790 | 6,920 | 6,520 | 6,750 | -140 | -2.03% | 76,103 | 5.14억 |
| 2026-04-08 | 6,690 | 6,950 | 6,520 | 6,890 | 580 | +9.19% | 350,350 | 24.14억 |
| 2026-04-07 | 6,480 | 6,610 | 6,300 | 6,310 | -140 | -2.17% | 57,039 | 3.6억 |
| 2026-04-06 | 6,550 | 6,550 | 6,300 | 6,450 | -100 | -1.53% | 48,091 | 3.1억 |
| 2026-04-03 | 6,490 | 6,630 | 6,480 | 6,550 | 150 | +2.34% | 66,549 | 4.36억 |
| 2026-04-02 | 6,950 | 6,950 | 6,280 | 6,400 | -400 | -5.88% | 155,913 | 9.98억 |
| 2026-04-01 | 6,420 | 6,890 | 6,420 | 6,800 | 510 | +8.11% | 191,504 | 13.02억 |
| 2026-03-31 | 6,480 | 6,510 | 6,280 | 6,290 | -180 | -2.78% | 86,815 | 5.46억 |
| 2026-03-30 | 6,350 | 6,470 | 6,190 | 6,470 | 0 | 0.00% | 77,492 | 5.01억 |
| 2026-03-27 | 6,150 | 6,570 | 6,150 | 6,470 | — | — | 147,305 | 9.53억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)