두산에너빌리티 [034020] KOSPI
73,300 원
전일대비:
▼
2,600
(-3.43%)
시가
77,900
고가
77,900
저가
72,500
거래량
2,467,372
거래대금
182,955 백만
시가총액
469,531 억
52주 최고
139,200
52주 최저
57,000
📈 주가 차트 (최근 20일)
두산에너빌리티
034020
120봉
💬 두산에너빌리티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 73,300 | -2,600 | -3.43% | 77,900 | 77,900 | 72,500 | 2,467,372 |
| 2026-08-20 | 75,900 | -300 | -0.39% | 76,800 | 77,300 | 75,700 | 1,377,164 |
| 2026-08-19 | 76,200 | -1,700 | -2.18% | 73,600 | 76,900 | 72,600 | 1,818,090 |
| 2026-08-18 | 77,900 | -4,700 | -5.69% | 82,300 | 83,000 | 76,800 | 2,281,893 |
| 2026-08-14 | 82,600 | 1,700 | 2.10% | 84,100 | 85,700 | 81,000 | 2,119,063 |
| 2026-08-13 | 80,900 | 600 | 0.75% | 82,100 | 83,300 | 80,600 | 2,271,931 |
| 2026-08-12 | 80,300 | 2,400 | 3.08% | 79,200 | 81,500 | 78,000 | 2,082,680 |
| 2026-08-11 | 77,900 | -2,000 | -2.50% | 79,000 | 79,100 | 77,300 | 1,423,064 |
| 2026-08-10 | 79,900 | 2,800 | 3.63% | 79,500 | 80,000 | 77,600 | 1,894,842 |
| 2026-08-07 | 77,100 | 700 | 0.92% | 77,100 | 78,400 | 74,000 | 1,606,838 |
| 2026-08-06 | 76,400 | -600 | -0.78% | 75,800 | 78,800 | 74,300 | 1,963,326 |
| 2026-08-05 | 77,000 | 4,000 | 5.48% | 75,400 | 77,300 | 73,500 | 2,227,898 |
| 2026-08-04 | 73,000 | 5,300 | 7.83% | 68,200 | 73,200 | 67,900 | 2,577,175 |
| 2026-08-03 | 67,700 | 600 | 0.89% | 67,400 | 68,300 | 65,000 | 1,762,521 |
| 2026-07-31 | 67,100 | 6,900 | 11.46% | 64,000 | 67,800 | 63,600 | 3,208,797 |
| 2026-07-30 | 60,200 | -600 | -0.99% | 59,000 | 63,500 | 59,000 | 3,193,446 |
| 2026-07-29 | 60,800 | -3,900 | -6.03% | 66,500 | 66,600 | 57,000 | 4,800,443 |
| 2026-07-28 | 64,700 | -6,200 | -8.74% | 68,700 | 68,900 | 64,000 | 2,148,321 |
| 2026-07-27 | 70,900 | -1,200 | -1.66% | 72,400 | 72,600 | 69,100 | 1,484,901 |
| 2026-07-24 | 72,100 | -1,100 | -1.50% | 72,500 | 74,000 | 71,200 | 2,017,878 |