두올 [016740] KOSPI
3,990 원
전일대비:
▲
25
(0.63%)
시가
3,995
고가
4,020
저가
3,935
거래량
29,842
거래대금
118 백만
시가총액
1,144 억
52주 최고
5,420
52주 최저
3,040
📈 주가 차트 (최근 20일)
두올
016740
120봉
💬 두올 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3,990 | 25 | 0.63% | 3,995 | 4,020 | 3,935 | 29,842 |
| 2026-10-13 | 3,965 | -15 | -0.38% | 3,915 | 3,970 | 3,870 | 42,385 |
| 2026-10-12 | 3,980 | -15 | -0.38% | 3,990 | 4,040 | 3,930 | 43,399 |
| 2026-10-08 | 3,995 | -50 | -1.24% | 4,000 | 4,025 | 3,955 | 46,063 |
| 2026-10-07 | 4,045 | 45 | 1.13% | 3,945 | 4,055 | 3,945 | 32,124 |
| 2026-10-06 | 4,000 | 35 | 0.88% | 3,980 | 4,025 | 3,910 | 22,689 |
| 2026-10-02 | 3,965 | -50 | -1.25% | 4,030 | 4,030 | 3,960 | 11,529 |
| 2026-10-01 | 4,015 | 20 | 0.50% | 3,965 | 4,020 | 3,940 | 13,093 |
| 2026-09-30 | 3,995 | 5 | 0.13% | 3,995 | 4,000 | 3,920 | 26,954 |
| 2026-09-29 | 3,990 | 20 | 0.50% | 4,055 | 4,055 | 3,920 | 7,274 |
| 2026-09-28 | 3,970 | -50 | -1.24% | 4,050 | 4,050 | 3,970 | 15,981 |
| 2026-09-23 | 4,020 | 25 | 0.63% | 3,975 | 4,070 | 3,955 | 48,480 |
| 2026-09-22 | 3,995 | -5 | -0.13% | 3,960 | 4,015 | 3,960 | 21,224 |
| 2026-09-21 | 4,000 | 5 | 0.13% | 4,025 | 4,025 | 3,945 | 20,034 |
| 2026-09-18 | 3,995 | 20 | 0.50% | 3,995 | 4,020 | 3,930 | 36,757 |
| 2026-09-17 | 3,975 | 0 | 0.00% | 3,950 | 4,055 | 3,935 | 52,141 |
| 2026-09-16 | 3,975 | 20 | 0.51% | 3,925 | 4,005 | 3,915 | 51,458 |
| 2026-09-15 | 3,955 | -40 | -1.00% | 4,010 | 4,010 | 3,920 | 82,273 |
| 2026-09-14 | 3,995 | -25 | -0.62% | 4,020 | 4,020 | 3,930 | 12,893 |
| 2026-09-11 | 4,020 | 5 | 0.12% | 4,020 | 4,035 | 3,930 | 54,683 |