대우건설

047040KOSPI

18,910원+420 (+2.27%)전일 종가 2026-09-18

52주 위치

3,32040,35042%신고가 대비 -53.14%

시가총액: 7.8조7조 7,703억
PBR: 2.05
EPS(TTM): -1,374원
BPS: 9,215원
자사주비율: 0.01%
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 종가18,910원

시가총액7조 7,703억

52주 최고40,350원

52주 최저3,320원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+10.1%	-17.6%	+27.2%	+395.0%	+409.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	18,900	19,700	18,760	18,910	420	+2.27%	8,015,745	1,516억
2026-09-17	18,740	18,900	18,350	18,490	-80	-0.43%	3,651,576	675억
2026-09-16	19,160	19,340	18,330	18,570	-560	-2.93%	4,066,106	755억
2026-09-15	18,440	19,330	18,120	19,130	370	+1.97%	4,775,578	914억
2026-09-14	19,480	19,550	18,500	18,760	-1,130	-5.68%	4,830,380	906억
2026-09-11	19,500	20,150	19,060	19,890	140	+0.71%	7,791,605	1,550억
2026-09-10	18,900	19,820	18,670	19,750	300	+1.54%	8,440,463	1,667억
2026-09-09	20,250	21,300	19,350	19,450	-520	-2.60%	14,799,787	2,879억
2026-09-08	18,800	21,300	18,480	19,970	1,560	+8.47%	27,026,812	5,397억
2026-09-07	16,870	18,550	16,590	18,410	1,560	+9.26%	9,386,445	1,728억
2026-09-04	16,840	17,260	16,450	16,850	100	+0.60%	3,995,450	673억
2026-09-03	16,520	17,370	15,950	16,750	470	+2.89%	7,499,801	1,256억
2026-09-02	16,000	16,600	15,945	16,280	-540	-3.21%	4,018,753	654억
2026-09-01	18,150	18,250	16,680	16,820	-1,370	-7.53%	6,292,742	1,058억
2026-08-31	19,210	19,590	18,000	18,190	-1,500	-7.62%	5,271,085	959억
2026-08-28	20,000	20,000	18,860	19,690	-310	-1.55%	7,118,054	1,402억
2026-08-27	19,090	21,950	18,760	20,000	900	+4.71%	22,130,199	4,426억
2026-08-26	18,250	19,760	17,480	19,100	1,480	+8.40%	20,383,762	3,893억
2026-08-25	15,900	17,750	15,100	17,620	1,860	+11.80%	7,968,873	1,404억
2026-08-24	15,930	16,250	15,450	15,760	-170	-1.07%	1,740,843	274억
2026-08-21	16,500	16,500	15,810	15,930	-780	-4.67%	2,630,537	419억
2026-08-20	17,200	17,320	16,690	16,710	-490	-2.85%	2,977,753	498억
2026-08-19	16,170	17,500	16,050	17,200	30	+0.17%	3,881,377	668억
2026-08-18	17,800	18,150	16,940	17,170	-840	-4.66%	3,710,401	637억
2026-08-14	18,870	19,130	17,460	18,010	-390	-2.12%	4,858,982	875억
2026-08-13	18,100	18,880	18,000	18,400	570	+3.20%	5,597,392	1,030억
2026-08-12	17,330	18,110	17,040	17,830	510	+2.94%	5,010,326	893억
2026-08-11	16,780	17,490	15,970	17,320	290	+1.70%	5,305,360	919억
2026-08-10	16,650	17,290	16,330	17,030	620	+3.78%	5,739,510	977억
2026-08-07	16,870	17,520	15,700	16,410	-460	-2.73%	5,513,936	905억
2026-08-06	16,240	17,440	15,900	16,870	640	+3.94%	11,460,116	1,933억
2026-08-05	15,850	16,650	15,060	16,230	1,030	+6.78%	9,518,791	1,545억
2026-08-04	13,200	15,220	13,050	15,200	1,900	+14.29%	9,728,050	1,479억
2026-08-03	12,720	14,540	12,250	13,300	520	+4.07%	5,985,961	796억
2026-07-31	11,880	13,090	11,880	12,780	1,580	+14.11%	9,751,558	1,246억
2026-07-30	11,610	12,270	11,080	11,200	-820	-6.82%	5,716,623	640억
2026-07-29	13,550	13,670	11,390	12,020	-1,410	-10.50%	5,567,878	669억
2026-07-28	14,450	14,500	13,180	13,430	-1,750	-11.53%	2,974,779	400억
2026-07-27	15,610	15,730	14,850	15,180	-120	-0.78%	2,388,852	363억
2026-07-24	15,860	16,300	15,170	15,300	-1,040	-6.36%	3,692,812	565억
2026-07-23	15,500	16,500	15,100	16,340	1,070	+7.01%	5,442,144	889억
2026-07-22	15,150	16,090	15,030	15,270	470	+3.18%	4,071,712	622억
2026-07-21	14,230	15,190	13,920	14,800	260	+1.79%	3,647,719	540억
2026-07-20	14,750	15,100	14,260	14,540	-610	-4.03%	2,835,427	412억
2026-07-16	15,800	15,870	15,030	15,150	-1,090	-6.71%	2,830,879	429억
2026-07-15	16,300	16,910	16,090	16,240	410	+2.59%	3,715,437	603억
2026-07-14	16,010	16,290	15,130	15,830	-180	-1.12%	4,109,059	650억
2026-07-13	17,370	18,280	15,860	16,010	-1,440	-8.25%	4,306,671	689억
2026-07-10	16,300	18,360	16,130	17,450	1,410	+8.79%	7,403,286	1,292억
2026-07-09	15,830	16,210	15,000	16,040	210	+1.33%	6,003,231	963억
2026-07-08	15,990	16,710	15,480	15,830	-990	-5.89%	5,896,210	933억
2026-07-07	17,690	17,920	16,360	16,820	-1,260	-6.97%	4,455,410	749억
2026-07-06	18,400	19,190	17,690	18,080	-300	-1.63%	3,585,939	648억
2026-07-03	18,400	18,540	17,010	18,380	30	+0.16%	4,469,840	822억
2026-07-02	19,190	19,590	18,150	18,350	-1,070	-5.51%	4,790,638	879억
2026-07-01	19,330	20,950	18,940	19,420	580	+3.08%	9,084,873	1,764억
2026-06-30	19,810	19,810	18,620	18,840	-970	-4.90%	4,480,768	844억
2026-06-29	18,200	20,200	17,700	19,810	1,620	+8.91%	8,245,522	1,633억
2026-06-26	19,560	19,590	17,620	18,190	-1,670	-8.41%	7,579,733	1,379억
2026-06-25	19,570	20,600	19,490	19,860	380	+1.95%	6,999,520	1,390억
2026-06-24	19,200	20,600	19,130	19,480	100	+0.52%	7,925,670	1,544억
2026-06-23	21,350	21,550	19,320	19,380	-2,420	-11.10%	8,165,700	1,583억
2026-06-22	20,200	22,400	20,200	21,800	550	+2.59%	9,399,067	2,049억
2026-06-19	22,950	23,200	20,950	21,250	-1,700	-7.41%	9,435,242	2,005억
2026-06-18	25,200	25,250	22,800	22,950	-1,850	-7.46%	11,616,819	2,666억
2026-06-17	28,700	28,750	24,600	24,800	-2,650	-9.65%	19,089,108	4,734억
2026-06-16	23,150	28,750	22,300	27,450	4,550	+19.87%	48,167,340	1조 3,222억
2026-06-15	24,550	24,550	22,350	22,900	1,050	+4.81%	11,338,263	2,596억
2026-06-12	23,850	24,600	21,100	21,850	1,400	+6.85%	16,686,775	3,646억
2026-06-11	19,970	20,450	19,270	20,450	-300	-1.45%	4,768,874	975억
2026-06-10	20,150	21,600	19,750	20,750	-300	-1.43%	7,133	1.48억
2026-06-09	20,450	21,200	19,290	21,050	650	+3.19%	7,740,230	1,629억
2026-06-08	19,320	20,800	19,250	20,400	-1,350	-6.21%	6,750,004	1,377억
2026-06-05	22,700	22,700	21,250	21,750	-1,200	-5.23%	5,183,067	1,127억
2026-06-04	22,450	23,850	22,200	22,950	150	+0.66%	7,353,762	1,688억
2026-06-02	23,650	23,750	21,750	22,800	-1,450	-5.98%	11,153,842	2,543억
2026-06-01	25,050	25,200	24,150	24,250	-1,950	-7.44%	10,073,054	2,443억
2026-05-29	26,500	27,250	24,850	26,200	750	+2.95%	15,513,424	4,065억
2026-05-28	26,750	27,450	24,475	25,450	-1,300	-4.86%	10,053,333	2,559억
2026-05-27	29,450	29,500	26,600	26,750	-2,700	-9.17%	11,387,189	3,046억
2026-05-26	29,800	32,350	29,300	29,450	900	+3.15%	18,167,764	5,350억
2026-05-22	29,850	29,900	27,650	28,550	200	+0.71%	9,472,041	2,704억
2026-05-21	28,850	30,150	27,000	28,350	1,700	+6.38%	16,454,434	4,665억
2026-05-20	26,700	27,700	25,600	26,650	-400	-1.48%	8,708,172	2,321억
2026-05-19	28,850	30,250	26,850	27,050	-2,250	-7.68%	7,849,481	2,123억
2026-05-18	26,950	29,650	26,350	29,300	800	+2.81%	13,905,121	4,074억
2026-05-15	33,100	33,200	27,800	28,500	-4,100	-12.58%	14,557,771	4,149억
2026-05-14	29,650	32,600	29,650	32,600	3,650	+12.61%	15,916,665	5,189억
2026-05-13	28,900	29,750	28,500	28,950	-1,200	-3.98%	6,533,006	1,891억
2026-05-12	32,100	32,150	28,350	30,150	-1,950	-6.07%	10,316,768	3,111억
2026-05-11	32,200	33,450	31,400	32,100	-750	-2.28%	7,527,901	2,416억
2026-05-08	32,000	32,850	31,100	32,850	-350	-1.05%	6,770,847	2,224억
2026-05-07	36,200	37,400	32,800	33,200	1,000	+3.11%	22,703,197	7,537억
2026-05-06	32,150	33,700	29,450	32,200	50	+0.16%	22,768,867	7,332억
2026-05-04	35,000	35,350	30,500	32,150	-2,850	-8.14%	27,071,233	8,703억
2026-04-30	36,450	36,450	34,800	35,000	-1,900	-5.15%	11,755,161	4,114억
2026-04-29	37,200	37,350	35,100	36,900	-250	-0.67%	14,294,409	5,275억
2026-04-28	33,850	40,350	32,300	37,150	3,950	+11.90%	81,046,981	3조 109억
2026-04-27	33,450	34,150	31,550	33,200	400	+1.22%	22,612,731	7,507억
2026-04-24	33,200	34,550	31,900	32,800	-450	-1.35%	16,171,273	5,304억
2026-04-23	34,250	36,200	32,250	33,250	700	+2.15%	38,508,390	1조 2,804억
2026-04-22	31,850	32,700	30,500	32,550	-300	-0.91%	25,850,868	8,414억
2026-04-21	28,950	34,650	28,850	32,850	4,750	+16.90%	94,558,241	3조 1,062억
2026-04-20	28,300	28,900	27,650	28,100	-600	-2.09%	17,633,319	4,955억
2026-04-17	28,600	29,400	27,100	28,700	100	+0.35%	28,742,945	8,249억
2026-04-16	28,950	29,000	26,650	28,600	100	+0.35%	45,646,250	1조 3,055억
2026-04-15	24,000	29,450	24,000	28,500	5,000	+21.28%	90,657,421	2조 5,837억
2026-04-14	24,900	24,950	22,750	23,500	-250	-1.05%	30,363,441	7,135억
2026-04-13	23,350	25,000	23,150	23,750	-550	-2.26%	31,603,945	7,506억
2026-04-10	25,650	26,100	23,400	24,300	950	+4.07%	58,615,087	1조 4,243억
2026-04-09	21,500	24,400	20,850	23,350	800	+3.55%	98,550,901	2조 3,012억
2026-04-08	18,780	22,550	18,660	22,550	5,200	+29.97%	90,652,757	2조 442억
2026-04-07	17,850	18,600	16,940	17,350	40	+0.23%	35,131,466	6,095억
2026-04-06	17,030	18,040	17,010	17,310	500	+2.97%	30,234,480	5,234억
2026-04-03	17,250	17,830	16,610	16,810	370	+2.25%	32,764,212	5,508억
2026-04-02	19,650	19,740	16,000	16,440	-2,930	-15.13%	51,122,389	8,405억
2026-04-01	16,880	19,880	16,830	19,370	3,820	+24.57%	79,789,445	1조 5,455억
2026-03-31	17,530	17,650	15,510	15,550	-1,790	-10.32%	18,352,582	2,854억
2026-03-30	16,560	17,530	16,020	17,340	1,440	+9.06%	30,371,328	5,266억
2026-03-27	15,490	17,590	15,480	15,900	—	—	54,365,132	8,644억

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