두올 [016740] KOSPI
3,115 원
전일대비:
▼
105
(-3.26%)
시가
3,275
고가
3,275
저가
3,040
거래량
102,939
거래대금
325 백만
시가총액
893 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,115 | -105 | -3.26% | 3,275 | 3,275 | 3,040 | 102,939 |
| 2026-08-20 | 3,220 | -105 | -3.16% | 3,305 | 3,345 | 3,200 | 45,046 |
| 2026-08-19 | 3,325 | -5 | -0.15% | 3,330 | 3,350 | 3,250 | 59,659 |
| 2026-08-18 | 3,330 | -70 | -2.06% | 3,400 | 3,400 | 3,285 | 30,282 |
| 2026-08-14 | 3,400 | 100 | 3.03% | 3,285 | 3,400 | 3,285 | 19,101 |
| 2026-08-13 | 3,300 | -95 | -2.80% | 3,370 | 3,400 | 3,300 | 32,628 |
| 2026-08-12 | 3,395 | -40 | -1.16% | 3,435 | 3,460 | 3,390 | 16,524 |
| 2026-08-11 | 3,435 | 75 | 2.23% | 3,360 | 3,480 | 3,355 | 32,952 |
| 2026-08-10 | 3,360 | -10 | -0.30% | 3,370 | 3,420 | 3,355 | 31,440 |
| 2026-08-07 | 3,370 | 25 | 0.75% | 3,345 | 3,425 | 3,340 | 22,437 |
| 2026-08-06 | 3,345 | -15 | -0.45% | 3,360 | 3,410 | 3,270 | 38,045 |
| 2026-08-05 | 3,360 | 80 | 2.44% | 3,285 | 3,375 | 3,285 | 37,793 |
| 2026-08-04 | 3,280 | 35 | 1.08% | 3,215 | 3,330 | 3,215 | 15,393 |
| 2026-08-03 | 3,245 | 75 | 2.37% | 3,135 | 3,250 | 3,120 | 73,540 |
| 2026-07-31 | 3,170 | -15 | -0.47% | 3,220 | 3,260 | 3,125 | 101,549 |
| 2026-07-30 | 3,185 | -10 | -0.31% | 3,195 | 3,280 | 3,130 | 21,736 |
| 2026-07-29 | 3,195 | -120 | -3.62% | 3,315 | 3,335 | 3,145 | 41,798 |
| 2026-07-28 | 3,315 | -95 | -2.79% | 3,410 | 3,410 | 3,280 | 33,513 |
| 2026-07-27 | 3,410 | 0 | 0.00% | 3,410 | 3,435 | 3,310 | 35,594 |
| 2026-07-24 | 3,410 | -105 | -2.99% | 3,515 | 3,530 | 3,335 | 53,766 |