두산 [000150] KOSPI
1,531,000 원
전일대비:
▼
100,000
(-6.13%)
시가
1,687,000
고가
1,768,500
저가
1,529,000
거래량
125,371
거래대금
207,221 백만
시가총액
247,928 억
52주 최고
2,489,000
52주 최저
468,000
📈 주가 차트 (최근 20일)
두산
000150
120봉
💬 두산 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 1,531,000 | -100,000 | -6.13% | 1,687,000 | 1,768,500 | 1,529,000 | 125,371 |
| 2026-06-22 | 1,631,000 | 0 | 0.00% | 1,630,000 | 1,690,000 | 1,593,000 | 67,633 |
| 2026-06-19 | 1,631,000 | -3,000 | -0.18% | 1,690,000 | 1,712,000 | 1,520,000 | 107,027 |
| 2026-06-18 | 1,634,000 | 10,000 | 0.62% | 1,633,000 | 1,663,000 | 1,592,000 | 84,824 |
| 2026-06-17 | 1,624,000 | -75,000 | -4.41% | 1,694,000 | 1,694,000 | 1,615,000 | 85,521 |
| 2026-06-16 | 1,699,000 | -10,000 | -0.59% | 1,770,000 | 1,814,000 | 1,684,000 | 77,677 |
| 2026-06-15 | 1,709,000 | -187,000 | -9.86% | 1,809,000 | 1,809,000 | 1,692,000 | 100,291 |
| 2026-06-12 | 1,896,000 | 275,000 | 16.96% | 1,765,000 | 1,920,000 | 1,634,000 | 189,509 |
| 2026-06-11 | 1,621,000 | 37,000 | 2.34% | 1,538,000 | 1,634,000 | 1,485,000 | 87,474 |
| 2026-06-10 | 1,584,000 | 18,000 | 1.15% | 1,550,000 | 1,643,000 | 1,526,000 | 79,371 |
| 2026-06-09 | 1,566,000 | -12,000 | -0.76% | 1,688,000 | 1,696,000 | 1,474,000 | 157,454 |
| 2026-06-08 | 1,578,000 | -162,000 | -9.31% | 1,560,000 | 1,671,000 | 1,535,000 | 131,103 |
| 2026-06-05 | 1,740,000 | -60,000 | -3.33% | 1,748,000 | 1,769,000 | 1,605,000 | 132,916 |
| 2026-06-04 | 1,800,000 | -118,000 | -6.15% | 1,844,000 | 1,873,000 | 1,755,000 | 118,102 |
| 2026-06-02 | 1,918,000 | -285,000 | -12.94% | 2,115,000 | 2,168,000 | 1,810,000 | 185,772 |
| 2026-06-01 | 2,203,000 | 231,000 | 11.71% | 2,145,000 | 2,489,000 | 2,123,000 | 224,428 |
| 2026-05-29 | 1,972,000 | 312,000 | 18.80% | 1,726,000 | 2,012,000 | 1,689,000 | 232,697 |
| 2026-05-28 | 1,660,000 | -55,000 | -3.21% | 1,715,000 | 1,725,000 | 1,573,000 | 103,942 |
| 2026-05-27 | 1,715,000 | -66,000 | -3.71% | 1,804,000 | 1,825,000 | 1,710,000 | 92,988 |
| 2026-05-26 | 1,781,000 | 188,000 | 11.80% | 1,651,000 | 1,830,000 | 1,649,000 | 126,570 |