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
PER: —
fPER: —
PBR: 2.05
EPS(TTM): -1,374원
BPS: 9,215원
배당수익률: —
자사주비율: 0.01%
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 종가18,910원

시가총액7조 7,703억

52주 최고40,350원

52주 최저3,320원

일봉 차트

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

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