두산밥캣 [241560] KOSPI
57,900 원
전일대비:
▼
900
(-1.53%)
시가
58,400
고가
58,600
저가
57,200
거래량
103,883
거래대금
6,006 백만
시가총액
55,501 억
52주 최고
79,700
52주 최저
51,900
📈 주가 차트 (최근 20일)
두산밥캣
241560
120봉
💬 두산밥캣 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 57,900 | -900 | -1.53% | 58,400 | 58,600 | 57,200 | 103,883 |
| 2026-08-20 | 58,800 | -3,000 | -4.85% | 61,300 | 61,800 | 58,600 | 251,346 |
| 2026-08-19 | 61,800 | -2,500 | -3.89% | 62,600 | 63,600 | 61,000 | 124,195 |
| 2026-08-18 | 64,300 | -1,800 | -2.72% | 66,100 | 67,200 | 63,400 | 189,968 |
| 2026-08-14 | 66,100 | 1,200 | 1.85% | 64,600 | 66,300 | 64,600 | 112,144 |
| 2026-08-13 | 64,900 | 1,300 | 2.04% | 63,600 | 65,100 | 63,600 | 149,112 |
| 2026-08-12 | 63,600 | -200 | -0.31% | 63,200 | 64,400 | 63,000 | 109,735 |
| 2026-08-11 | 63,800 | -1,100 | -1.69% | 64,900 | 65,800 | 63,600 | 71,880 |
| 2026-08-10 | 64,900 | 1,300 | 2.04% | 63,300 | 65,200 | 62,300 | 77,770 |
| 2026-08-07 | 63,600 | -400 | -0.63% | 63,400 | 63,900 | 62,200 | 78,963 |
| 2026-08-06 | 64,000 | -300 | -0.47% | 64,300 | 65,200 | 62,600 | 110,574 |
| 2026-08-05 | 64,300 | 1,600 | 2.55% | 63,400 | 65,500 | 63,300 | 153,183 |
| 2026-08-04 | 62,700 | 2,300 | 3.81% | 59,900 | 62,700 | 59,900 | 121,080 |
| 2026-08-03 | 60,400 | 600 | 1.00% | 59,300 | 61,000 | 58,700 | 137,817 |
| 2026-07-31 | 59,800 | 2,200 | 3.82% | 58,800 | 60,100 | 57,900 | 168,564 |
| 2026-07-30 | 57,600 | -800 | -1.37% | 56,600 | 59,600 | 56,600 | 365,500 |
| 2026-07-29 | 58,400 | -2,000 | -3.31% | 60,800 | 61,500 | 56,200 | 253,837 |
| 2026-07-28 | 60,400 | -3,800 | -5.92% | 63,200 | 63,200 | 59,600 | 178,069 |
| 2026-07-27 | 64,200 | 1,800 | 2.88% | 63,100 | 64,200 | 62,500 | 153,030 |
| 2026-07-24 | 62,400 | -6,900 | -9.96% | 65,900 | 65,900 | 61,200 | 233,499 |