두산로보틱스 [454910] KOSPI
70,900 원
전일대비:
▼
1,400
(-1.94%)
시가
70,600
고가
70,900
저가
68,500
거래량
336,911
거래대금
23,450 백만
시가총액
45,957 억
52주 최고
170,000
52주 최저
54,200
📈 주가 차트 (최근 20일)
두산로보틱스
454910
120봉
💬 두산로보틱스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 70,900 | -1,400 | -1.94% | 70,600 | 70,900 | 68,500 | 336,911 |
| 2026-08-20 | 72,300 | 800 | 1.12% | 71,900 | 73,900 | 71,400 | 271,106 |
| 2026-08-19 | 71,500 | -2,900 | -3.90% | 70,300 | 74,700 | 70,000 | 396,712 |
| 2026-08-18 | 74,400 | -4,800 | -6.06% | 80,500 | 80,700 | 73,400 | 617,238 |
| 2026-08-14 | 79,200 | 1,200 | 1.54% | 78,600 | 82,000 | 76,600 | 622,463 |
| 2026-08-13 | 78,000 | 1,700 | 2.23% | 76,900 | 79,600 | 76,700 | 599,214 |
| 2026-08-12 | 76,300 | 2,200 | 2.97% | 74,200 | 77,200 | 73,100 | 479,922 |
| 2026-08-11 | 74,100 | -600 | -0.80% | 74,800 | 75,600 | 71,700 | 449,135 |
| 2026-08-10 | 74,700 | 4,000 | 5.66% | 70,800 | 74,700 | 69,300 | 532,734 |
| 2026-08-07 | 70,700 | 0 | 0.00% | 72,000 | 73,400 | 68,100 | 395,004 |
| 2026-08-06 | 70,700 | -2,300 | -3.15% | 75,700 | 76,000 | 69,000 | 798,346 |
| 2026-08-05 | 73,000 | 4,500 | 6.57% | 70,500 | 73,400 | 68,800 | 585,651 |
| 2026-08-04 | 68,500 | 4,100 | 6.37% | 64,100 | 68,800 | 63,400 | 532,911 |
| 2026-08-03 | 64,400 | 2,800 | 4.55% | 61,600 | 67,100 | 60,000 | 874,266 |
| 2026-07-31 | 61,600 | 6,200 | 11.19% | 56,300 | 62,300 | 56,300 | 906,043 |
| 2026-07-30 | 55,400 | -2,100 | -3.65% | 55,400 | 60,600 | 55,100 | 560,653 |
| 2026-07-29 | 57,500 | -2,900 | -4.80% | 61,900 | 63,900 | 54,200 | 924,075 |
| 2026-07-28 | 60,400 | -5,800 | -8.76% | 63,700 | 64,600 | 59,500 | 478,600 |
| 2026-07-27 | 66,200 | 1,500 | 2.32% | 65,100 | 68,600 | 64,300 | 410,991 |
| 2026-07-24 | 64,700 | -5,100 | -7.31% | 68,200 | 68,300 | 64,200 | 537,394 |