두산 [000150] KOSPI
1,078,000 원
전일대비:
▼
100,000
(-8.49%)
시가
1,146,000
고가
1,148,000
저가
1,070,000
거래량
89,390
거래대금
96,897 백만
시가총액
174,570 억
52주 최고
2,489,000
52주 최저
507,000
📈 주가 차트 (최근 20일)
두산
000150
120봉
💬 두산 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,078,000 | -100,000 | -8.49% | 1,146,000 | 1,148,000 | 1,070,000 | 89,390 |
| 2026-08-20 | 1,178,000 | -15,000 | -1.26% | 1,203,000 | 1,215,000 | 1,143,000 | 43,493 |
| 2026-08-19 | 1,193,000 | -57,000 | -4.56% | 1,176,000 | 1,222,000 | 1,139,000 | 30,071 |
| 2026-08-18 | 1,250,000 | -26,000 | -2.04% | 1,285,000 | 1,323,000 | 1,228,000 | 58,688 |
| 2026-08-14 | 1,276,000 | 14,000 | 1.11% | 1,287,000 | 1,294,000 | 1,220,000 | 52,301 |
| 2026-08-13 | 1,262,000 | 8,000 | 0.64% | 1,300,000 | 1,317,000 | 1,251,000 | 55,753 |
| 2026-08-12 | 1,254,000 | 77,000 | 6.54% | 1,198,000 | 1,279,000 | 1,192,000 | 53,516 |
| 2026-08-11 | 1,177,000 | -56,000 | -4.54% | 1,220,000 | 1,220,000 | 1,140,000 | 52,202 |
| 2026-08-10 | 1,233,000 | 42,000 | 3.53% | 1,221,000 | 1,253,000 | 1,201,000 | 40,792 |
| 2026-08-07 | 1,191,000 | 3,000 | 0.25% | 1,192,000 | 1,225,000 | 1,151,000 | 43,867 |
| 2026-08-06 | 1,188,000 | -72,000 | -5.71% | 1,255,000 | 1,267,000 | 1,149,000 | 50,720 |
| 2026-08-05 | 1,260,000 | -14,000 | -1.10% | 1,351,000 | 1,358,000 | 1,250,000 | 76,549 |
| 2026-08-04 | 1,274,000 | 36,000 | 2.91% | 1,275,000 | 1,285,000 | 1,161,000 | 70,200 |
| 2026-08-03 | 1,238,000 | 68,000 | 5.81% | 1,189,000 | 1,270,000 | 1,156,000 | 114,333 |
| 2026-07-31 | 1,170,000 | 270,000 | 30.00% | 1,070,000 | 1,170,000 | 1,062,000 | 134,767 |
| 2026-07-30 | 900,000 | -99,000 | -9.91% | 966,000 | 1,027,000 | 889,000 | 107,720 |
| 2026-07-29 | 999,000 | -47,000 | -4.49% | 1,078,000 | 1,128,000 | 910,000 | 89,968 |
| 2026-07-28 | 1,046,000 | -151,000 | -12.61% | 1,129,000 | 1,196,000 | 1,023,000 | 139,994 |
| 2026-07-27 | 1,197,000 | 6,000 | 0.50% | 1,245,000 | 1,245,000 | 1,166,000 | 34,430 |
| 2026-07-24 | 1,191,000 | -85,000 | -6.66% | 1,256,000 | 1,279,000 | 1,182,000 | 46,258 |