두산 [000150] KOSPI
1,056,000 원
전일대비:
▲
46,000
(4.55%)
시가
1,036,000
고가
1,087,000
저가
1,006,000
거래량
298,692
거래대금
311,179 백만
시가총액
150,347 억
52주 최고
2,489,000
52주 최저
718,000
📈 주가 차트 (최근 20일)
두산
000150
120봉
💬 두산 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,056,000 | 46,000 | 4.55% | 1,036,000 | 1,087,000 | 1,006,000 | 298,692 |
| 2026-10-20 | 1,010,000 | -61,000 | -5.70% | 1,045,000 | 1,045,000 | 984,000 | 76,280 |
| 2026-10-19 | 1,071,000 | 47,000 | 4.59% | 989,000 | 1,074,000 | 986,000 | 97,105 |
| 2026-10-16 | 1,024,000 | 35,000 | 3.54% | 1,014,000 | 1,044,000 | 989,000 | 71,987 |
| 2026-10-15 | 989,000 | -155,000 | -13.55% | 1,055,000 | 1,056,000 | 964,000 | 115,950 |
| 2026-10-14 | 1,144,000 | -18,000 | -1.55% | 1,165,000 | 1,196,000 | 1,125,000 | 69,956 |
| 2026-10-13 | 1,162,000 | -59,000 | -4.83% | 1,172,000 | 1,198,000 | 1,108,000 | 98,483 |
| 2026-10-12 | 1,221,000 | -121,000 | -9.02% | 1,340,000 | 1,340,000 | 1,208,000 | 107,440 |
| 2026-10-08 | 1,342,000 | -57,000 | -4.07% | 1,408,000 | 1,408,000 | 1,325,000 | 85,424 |
| 2026-10-07 | 1,399,000 | -69,000 | -4.70% | 1,463,000 | 1,471,000 | 1,397,000 | 61,307 |
| 2026-10-06 | 1,468,000 | 127,000 | 9.47% | 1,439,000 | 1,491,000 | 1,427,000 | 133,462 |
| 2026-10-02 | 1,341,000 | -43,000 | -3.11% | 1,384,000 | 1,384,000 | 1,286,000 | 152,860 |
| 2026-10-01 | 1,384,000 | 16,000 | 1.17% | 1,390,000 | 1,412,000 | 1,368,000 | 63,207 |
| 2026-09-30 | 1,368,000 | -13,000 | -0.94% | 1,388,000 | 1,404,000 | 1,362,000 | 47,005 |
| 2026-09-29 | 1,381,000 | -42,000 | -2.95% | 1,412,000 | 1,413,000 | 1,361,000 | 72,347 |
| 2026-09-28 | 1,423,000 | -89,000 | -5.89% | 1,519,000 | 1,535,000 | 1,410,000 | 92,496 |
| 2026-09-23 | 1,512,000 | 39,000 | 2.65% | 1,477,000 | 1,519,000 | 1,452,000 | 79,240 |
| 2026-09-22 | 1,473,000 | 41,000 | 2.86% | 1,475,000 | 1,513,000 | 1,452,000 | 88,725 |
| 2026-09-21 | 1,432,000 | -15,000 | -1.04% | 1,478,000 | 1,478,000 | 1,422,000 | 88,049 |
| 2026-09-18 | 1,447,000 | 42,000 | 2.99% | 1,489,000 | 1,503,000 | 1,425,000 | 144,173 |