009410
태영건설
1,645원
+46
(+2.88%)
현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗
차트 네이버 증권 · 10.02 02:38 조회
시세·투자정보 네이버 증권 · 10.02 02:38 조회
전일1,599
시가1,625
고가1,670
저가1,606
거래량500,281
대금8.17억
시총5,255억
외인소진율0.39%
52주 최고2,275
52주 최저1,510
PER2.92배
EPS563원
추정PERN/A
추정EPSN/A
PBR0.84배
BPS1,963원
배당수익률N/A
주당배당금N/A
투자자별 매매동향 최근 5거래일 · 순매수 주식 수
| 날짜 | 종가 | 외국인 | 기관 | 개인 | 외국인 보유율 |
|---|---|---|---|---|---|
| 10.01 | 1,645 | +6,702 | -893 | +14,313 | 0.40% |
| 09.30 | 1,671 | -19,274 | +4,041 | +55,341 | 0.39% |
| 09.29 | 1,622 | -98,273 | -1,108 | +128,019 | 0.40% |
| 09.28 | 1,630 | +43,144 | +1,219 | -14,265 | 0.43% |
| 09.23 | 1,627 | -52,457 | -62 | +82,849 | 0.42% |
관련 뉴스
일별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2026-10-01 | 1,625 | 1,670 | 1,606 | 1,645 | 500,281 |
| 2026-09-30 | 1,622 | 1,905 | 1,598 | 1,671 | 1,633,698 |
| 2026-09-29 | 1,632 | 1,642 | 1,597 | 1,622 | 206,506 |
| 2026-09-28 | 1,625 | 1,650 | 1,600 | 1,630 | 123,801 |
| 2026-09-23 | 1,641 | 1,641 | 1,617 | 1,627 | 177,156 |
| 2026-09-22 | 1,654 | 1,670 | 1,625 | 1,641 | 134,727 |
| 2026-09-21 | 1,671 | 1,672 | 1,627 | 1,664 | 224,995 |
| 2026-09-18 | 1,699 | 1,700 | 1,664 | 1,673 | 95,737 |
| 2026-09-17 | 1,685 | 1,690 | 1,664 | 1,684 | 52,649 |
| 2026-09-16 | 1,674 | 1,700 | 1,652 | 1,683 | 207,317 |
| 2026-09-15 | 1,727 | 1,727 | 1,637 | 1,680 | 118,493 |
| 2026-09-14 | 1,699 | 1,700 | 1,632 | 1,679 | 245,731 |
| 2026-09-11 | 1,698 | 1,710 | 1,680 | 1,699 | 172,146 |
| 2026-09-10 | 1,705 | 1,710 | 1,666 | 1,698 | 154,329 |
| 2026-09-09 | 1,720 | 1,720 | 1,684 | 1,701 | 228,328 |
| 2026-09-08 | 1,695 | 1,735 | 1,680 | 1,700 | 255,918 |
| 2026-09-07 | 1,700 | 1,735 | 1,669 | 1,699 | 286,797 |
| 2026-09-04 | 1,675 | 1,724 | 1,668 | 1,687 | 271,063 |
| 2026-09-03 | 1,661 | 1,710 | 1,661 | 1,675 | 321,713 |
| 2026-09-02 | 1,668 | 1,684 | 1,630 | 1,658 | 171,119 |
| 2026-09-01 | 1,709 | 1,709 | 1,651 | 1,671 | 276,029 |
| 2026-08-31 | 1,693 | 1,745 | 1,665 | 1,709 | 880,481 |
| 2026-08-28 | 1,723 | 1,760 | 1,635 | 1,693 | 900,143 |
| 2026-08-27 | 1,667 | 1,696 | 1,636 | 1,640 | 290,596 |
| 2026-08-26 | 1,636 | 1,669 | 1,620 | 1,667 | 383,602 |
| 2026-08-25 | 1,592 | 1,646 | 1,579 | 1,628 | 263,728 |
| 2026-08-24 | 1,602 | 1,619 | 1,589 | 1,605 | 181,804 |
| 2026-08-21 | 1,603 | 1,605 | 1,580 | 1,598 | 185,051 |
| 2026-08-20 | 1,605 | 1,628 | 1,596 | 1,603 | 142,817 |
| 2026-08-19 | 1,599 | 1,630 | 1,588 | 1,605 | 222,456 |
| 2026-08-18 | 1,639 | 1,680 | 1,610 | 1,615 | 432,142 |
| 2026-08-14 | 1,615 | 1,647 | 1,604 | 1,636 | 319,315 |
| 2026-08-13 | 1,645 | 1,670 | 1,600 | 1,612 | 384,817 |
| 2026-08-12 | 1,642 | 1,687 | 1,635 | 1,645 | 347,598 |
| 2026-08-11 | 1,619 | 1,654 | 1,613 | 1,640 | 228,293 |
| 2026-08-10 | 1,623 | 1,654 | 1,595 | 1,622 | 322,531 |
| 2026-08-07 | 1,650 | 1,670 | 1,610 | 1,621 | 177,166 |
| 2026-08-06 | 1,628 | 1,660 | 1,607 | 1,647 | 207,898 |
| 2026-08-05 | 1,626 | 1,668 | 1,624 | 1,628 | 186,091 |
| 2026-08-04 | 1,619 | 1,660 | 1,612 | 1,623 | 217,100 |
출처: 네이버 증권 10.02 02:38 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 02:38 조회