두산에너빌리티 [034020] KOSPI
89,200 원
전일대비:
▼
5,000
(-5.31%)
시가
94,000
고가
98,700
저가
89,000
거래량
4,439,638
거래대금
414,836 백만
시가총액
571,381 억
52주 최고
139,200
52주 최저
51,100
📈 주가 차트 (최근 20일)
두산에너빌리티
034020
120봉
💬 두산에너빌리티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 89,200 | -5,000 | -5.31% | 94,000 | 98,700 | 89,000 | 4,439,638 |
| 2026-06-22 | 94,200 | -3,700 | -3.78% | 95,600 | 97,000 | 94,100 | 2,146,567 |
| 2026-06-19 | 97,900 | -1,700 | -1.71% | 101,000 | 101,900 | 94,300 | 4,391,283 |
| 2026-06-18 | 99,600 | -3,600 | -3.49% | 108,600 | 109,300 | 99,600 | 4,268,637 |
| 2026-06-17 | 103,200 | -100 | -0.10% | 104,500 | 106,200 | 102,500 | 2,408,504 |
| 2026-06-16 | 103,300 | 3,500 | 3.51% | 105,100 | 105,500 | 101,800 | 3,301,721 |
| 2026-06-15 | 99,800 | 6,700 | 7.20% | 100,400 | 101,200 | 97,600 | 2,520,626 |
| 2026-06-12 | 93,100 | 4,500 | 5.08% | 93,300 | 95,000 | 91,100 | 2,998,526 |
| 2026-06-11 | 88,600 | -2,500 | -2.74% | 88,500 | 89,200 | 85,300 | 3,002,950 |
| 2026-06-10 | 91,100 | -1,200 | -1.30% | 89,900 | 92,100 | 87,500 | 2,646,807 |
| 2026-06-09 | 92,300 | 6,500 | 7.58% | 88,300 | 93,300 | 87,700 | 3,082,661 |
| 2026-06-08 | 85,800 | -9,800 | -10.25% | 87,000 | 90,400 | 85,500 | 3,956,048 |
| 2026-06-05 | 95,600 | -3,600 | -3.63% | 100,000 | 100,100 | 92,600 | 3,954,422 |
| 2026-06-04 | 99,200 | -800 | -0.80% | 100,000 | 100,400 | 97,900 | 2,776,755 |
| 2026-06-02 | 100,000 | -6,900 | -6.45% | 108,800 | 109,300 | 99,700 | 4,963,793 |
| 2026-06-01 | 106,900 | 1,300 | 1.23% | 109,300 | 114,200 | 106,900 | 4,623,394 |
| 2026-05-29 | 105,600 | -300 | -0.28% | 107,400 | 107,500 | 102,500 | 4,626,529 |
| 2026-05-28 | 105,900 | -2,600 | -2.40% | 110,600 | 111,800 | 102,200 | 3,224,326 |
| 2026-05-27 | 108,500 | -4,100 | -3.64% | 114,700 | 114,800 | 108,200 | 3,275,977 |
| 2026-05-26 | 112,600 | 1,000 | 0.90% | 114,300 | 115,800 | 111,000 | 3,027,392 |