두산

000150KOSPI

1,447,000원+42,000 (+2.99%)전일 종가 2026-09-18

52주 위치

522,0002,489,00047%신고가 대비 -41.86%

시가총액: 30.5조30조 5,076억
PER: 70.38
PBR: 11.69
EPS(TTM): 20,560원
BPS: 123,782원
자사주비율: 15.18%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가1,447,000원

시가총액30조 5,076억

52주 최고2,489,000원

52주 최저522,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+15.8%	-11.4%	+21.7%	+85.3%	+141.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,489,000	1,503,000	1,425,000	1,447,000	42,000	+2.99%	144,173	2,086억
2026-09-17	1,436,000	1,491,000	1,383,000	1,405,000	18,000	+1.30%	194,771	2,737억
2026-09-16	1,297,000	1,397,000	1,273,000	1,387,000	98,000	+7.60%	85,434	1,185억
2026-09-15	1,251,000	1,319,000	1,232,000	1,289,000	34,000	+2.71%	56,972	734억
2026-09-14	1,307,000	1,307,000	1,240,000	1,255,000	-101,000	-7.45%	80,245	1,007억
2026-09-11	1,282,000	1,385,000	1,279,000	1,356,000	34,000	+2.57%	95,999	1,302억
2026-09-10	1,268,000	1,334,000	1,244,000	1,322,000	23,000	+1.77%	102,173	1,351억
2026-09-09	1,247,000	1,322,000	1,243,000	1,299,000	52,000	+4.17%	83,445	1,084억
2026-09-08	1,272,000	1,298,000	1,242,000	1,247,000	-24,000	-1.89%	74,547	930억
2026-09-07	1,206,000	1,273,000	1,195,000	1,271,000	129,000	+11.30%	101,468	1,290억
2026-09-04	1,139,000	1,155,000	1,117,000	1,142,000	17,000	+1.51%	30,158	344억
2026-09-03	1,145,000	1,145,000	1,091,000	1,125,000	4,000	+0.36%	40,414	455억
2026-09-02	1,158,000	1,174,000	1,114,000	1,121,000	-85,000	-7.05%	35,998	404억
2026-09-01	1,245,000	1,260,000	1,185,000	1,206,000	-57,000	-4.51%	37,978	458억
2026-08-31	1,192,000	1,300,000	1,186,000	1,263,000	25,000	+2.02%	114,316	1,444억
2026-08-28	1,196,000	1,240,000	1,192,000	1,238,000	24,000	+1.98%	55,393	686억
2026-08-27	1,233,000	1,251,000	1,144,000	1,214,000	34,000	+2.88%	75,313	914억
2026-08-26	1,136,000	1,192,500	1,095,000	1,180,000	79,000	+7.18%	73,052	862억
2026-08-25	1,047,000	1,105,000	1,000,000	1,101,000	16,000	+1.47%	83,235	916억
2026-08-24	1,079,000	1,098,000	1,064,000	1,085,000	7,000	+0.65%	53,785	584억
2026-08-21	1,146,000	1,148,000	1,070,000	1,078,000	-100,000	-8.49%	89,390	964억
2026-08-20	1,203,000	1,215,000	1,143,000	1,178,000	-15,000	-1.26%	43,493	512억
2026-08-19	1,176,000	1,222,000	1,139,000	1,193,000	-57,000	-4.56%	30,071	359억
2026-08-18	1,285,000	1,323,000	1,228,000	1,250,000	-26,000	-2.04%	58,688	734억
2026-08-14	1,287,000	1,294,000	1,220,000	1,276,000	14,000	+1.11%	52,301	667억
2026-08-13	1,300,000	1,317,000	1,251,000	1,262,000	8,000	+0.64%	55,753	704억
2026-08-12	1,198,000	1,279,000	1,192,000	1,254,000	77,000	+6.54%	53,516	671억
2026-08-11	1,220,000	1,220,000	1,140,000	1,177,000	-56,000	-4.54%	52,202	614억
2026-08-10	1,221,000	1,253,000	1,201,000	1,233,000	42,000	+3.53%	40,792	503억
2026-08-07	1,192,000	1,225,000	1,151,000	1,191,000	3,000	+0.25%	43,867	522억
2026-08-06	1,255,000	1,267,000	1,149,000	1,188,000	-72,000	-5.71%	50,720	603억
2026-08-05	1,351,000	1,358,000	1,250,000	1,260,000	-14,000	-1.10%	76,549	965억
2026-08-04	1,275,000	1,285,000	1,161,000	1,274,000	36,000	+2.91%	70,200	894억
2026-08-03	1,189,000	1,270,000	1,156,000	1,238,000	68,000	+5.81%	114,333	1,415억
2026-07-31	1,070,000	1,170,000	1,062,000	1,170,000	270,000	+30.00%	134,767	1,577억
2026-07-30	966,000	1,027,000	889,000	900,000	-99,000	-9.91%	107,720	969억
2026-07-29	1,078,000	1,128,000	910,000	999,000	-47,000	-4.49%	89,968	899억
2026-07-28	1,129,000	1,196,000	1,023,000	1,046,000	-151,000	-12.61%	139,994	1,464억
2026-07-27	1,245,000	1,245,000	1,166,000	1,197,000	6,000	+0.50%	34,430	412억
2026-07-24	1,256,000	1,279,000	1,182,000	1,191,000	-85,000	-6.66%	46,258	551억
2026-07-23	1,249,000	1,317,000	1,232,000	1,276,000	61,000	+5.02%	44,194	564억
2026-07-22	1,194,000	1,320,000	1,179,000	1,215,000	92,000	+8.19%	100,883	1,226억
2026-07-21	1,120,000	1,185,000	1,066,000	1,123,000	4,000	+0.36%	47,941	538억
2026-07-20	1,187,000	1,189,000	1,101,000	1,119,000	-83,000	-6.91%	73,920	827억
2026-07-16	1,268,000	1,268,000	1,184,000	1,202,000	-87,000	-6.75%	43,531	523억
2026-07-15	1,318,000	1,389,000	1,265,000	1,289,000	72,000	+5.92%	61,031	787억
2026-07-14	1,244,000	1,268,000	1,160,000	1,217,000	-21,000	-1.70%	208,090	2,532억
2026-07-13	1,408,000	1,428,000	1,220,000	1,238,000	-144,000	-10.42%	100,547	1,245억
2026-07-10	1,250,000	1,445,000	1,233,000	1,382,000	179,000	+14.88%	103,119	1,425억
2026-07-09	1,285,000	1,318,000	1,160,000	1,203,000	-65,000	-5.13%	121,708	1,464억
2026-07-08	1,260,000	1,351,000	1,220,000	1,268,000	-52,000	-3.94%	98,470	1,249억
2026-07-07	1,410,000	1,410,000	1,242,000	1,320,000	-90,000	-6.38%	78,654	1,038억
2026-07-06	1,441,000	1,503,000	1,356,000	1,410,000	-23,000	-1.61%	57,981	818억
2026-07-03	1,456,000	1,457,000	1,324,000	1,433,000	-14,000	-0.97%	68,056	975억
2026-07-02	1,523,000	1,549,000	1,402,000	1,447,000	-143,000	-8.99%	70,915	1,026억
2026-07-01	1,525,000	1,624,000	1,520,000	1,590,000	103,000	+6.93%	79,697	1,267억
2026-06-30	1,510,000	1,530,000	1,431,000	1,487,000	9,000	+0.61%	77,784	1,157억
2026-06-29	1,459,000	1,489,000	1,380,000	1,478,000	36,000	+2.50%	106,821	1,579억
2026-06-26	1,507,000	1,534,000	1,360,000	1,442,000	-66,000	-4.38%	80,095	1,155억
2026-06-25	1,606,000	1,637,000	1,501,000	1,508,000	-37,000	-2.39%	73,951	1,115억
2026-06-24	1,578,000	1,668,000	1,525,000	1,545,000	14,000	+0.91%	93,139	1,439억
2026-06-23	1,687,000	1,768,500	1,529,000	1,531,000	-100,000	-6.13%	125,371	1,919억
2026-06-22	1,630,000	1,690,000	1,593,000	1,631,000	0	0.00%	67,633	1,103억
2026-06-19	1,690,000	1,712,000	1,520,000	1,631,000	-3,000	-0.18%	107,027	1,746억
2026-06-18	1,633,000	1,663,000	1,592,000	1,634,000	10,000	+0.62%	84,824	1,386억
2026-06-17	1,694,000	1,694,000	1,615,000	1,624,000	-75,000	-4.41%	85,521	1,389억
2026-06-16	1,770,000	1,814,000	1,684,000	1,699,000	-10,000	-0.59%	77,677	1,320억
2026-06-15	1,809,000	1,809,000	1,692,000	1,709,000	-187,000	-9.86%	100,291	1,714억
2026-06-12	1,765,000	1,920,000	1,634,000	1,896,000	275,000	+16.96%	189,509	3,593억
2026-06-11	1,538,000	1,634,000	1,485,000	1,621,000	37,000	+2.34%	87,474	1,418억
2026-06-10	1,550,000	1,643,000	1,526,000	1,584,000	18,000	+1.15%	3	475만
2026-06-09	1,688,000	1,696,000	1,474,000	1,566,000	-12,000	-0.76%	157,454	2,466억
2026-06-08	1,560,000	1,671,000	1,535,000	1,578,000	-162,000	-9.31%	131,103	2,069억
2026-06-05	1,748,000	1,769,000	1,605,000	1,740,000	-60,000	-3.33%	132,916	2,313억
2026-06-04	1,844,000	1,873,000	1,755,000	1,800,000	-118,000	-6.15%	118,102	2,126억
2026-06-02	2,115,000	2,168,000	1,810,000	1,918,000	-285,000	-12.94%	185,772	3,563억
2026-06-01	2,145,000	2,489,000	2,123,000	2,203,000	231,000	+11.71%	224,428	4,944억
2026-05-29	1,726,000	2,012,000	1,689,000	1,972,000	312,000	+18.80%	232,697	4,589억
2026-05-28	1,715,000	1,725,000	1,573,000	1,660,000	-55,000	-3.21%	103,942	1,725억
2026-05-27	1,804,000	1,825,000	1,710,000	1,715,000	-66,000	-3.71%	92,988	1,595억
2026-05-26	1,651,000	1,830,000	1,649,000	1,781,000	188,000	+11.80%	126,570	2,254억
2026-05-22	1,636,000	1,639,000	1,552,000	1,593,000	-7,000	-0.44%	52,717	840억
2026-05-21	1,549,000	1,606,000	1,538,000	1,600,000	122,000	+8.25%	66,551	1,065억
2026-05-20	1,522,000	1,534,000	1,401,000	1,478,000	-22,000	-1.47%	98,395	1,454억
2026-05-19	1,592,000	1,612,000	1,467,000	1,500,000	-93,000	-5.84%	103,827	1,557억
2026-05-18	1,620,000	1,640,000	1,497,000	1,593,000	-21,000	-1.30%	108,932	1,735억
2026-05-15	1,697,000	1,814,000	1,573,000	1,614,000	-89,000	-5.23%	122,070	1,970억
2026-05-14	1,698,000	1,733,000	1,625,000	1,703,000	21,000	+1.25%	78,040	1,329억
2026-05-13	1,630,000	1,691,000	1,591,000	1,682,000	6,000	+0.36%	57,059	960억
2026-05-12	1,734,000	1,793,000	1,603,000	1,676,000	-44,000	-2.56%	84,499	1,416억
2026-05-11	1,763,000	1,779,000	1,686,000	1,720,000	-15,000	-0.86%	71,985	1,238억
2026-05-08	1,775,000	1,798,000	1,712,000	1,735,000	-82,000	-4.51%	76,915	1,334억
2026-05-07	1,850,000	1,850,000	1,767,000	1,817,000	27,000	+1.51%	69,088	1,255억
2026-05-06	1,820,000	1,900,000	1,738,000	1,790,000	85,000	+4.99%	120,254	2,153억
2026-05-04	1,663,000	1,728,000	1,654,000	1,705,000	109,000	+6.83%	84,369	1,438억
2026-04-30	1,602,000	1,682,000	1,537,000	1,596,000	24,000	+1.53%	108,850	1,737억
2026-04-29	1,572,000	1,608,000	1,550,000	1,572,000	-11,000	-0.69%	52,194	820억
2026-04-28	1,597,000	1,612,000	1,556,000	1,583,000	1,000	+0.06%	91,621	1,450억
2026-04-27	1,595,000	1,618,000	1,560,000	1,582,000	41,000	+2.66%	69,217	1,095억
2026-04-24	1,447,000	1,549,000	1,438,000	1,541,000	99,000	+6.87%	82,183	1,266억
2026-04-23	1,463,000	1,510,000	1,404,000	1,442,000	4,000	+0.28%	70,772	1,021억
2026-04-22	1,402,000	1,448,000	1,387,000	1,438,000	29,000	+2.06%	73,948	1,063억
2026-04-21	1,420,000	1,439,000	1,385,000	1,409,000	2,000	+0.14%	71,666	1,010억
2026-04-20	1,363,000	1,475,000	1,363,000	1,407,000	77,000	+5.79%	119,880	1,687억
2026-04-17	1,340,000	1,349,000	1,292,000	1,330,000	-5,000	-0.37%	64,576	859억
2026-04-16	1,368,000	1,375,000	1,328,000	1,335,000	-23,000	-1.69%	76,243	1,018억
2026-04-15	1,406,000	1,409,000	1,336,000	1,358,000	-12,000	-0.88%	76,829	1,043억
2026-04-14	1,346,000	1,399,000	1,346,000	1,370,000	76,000	+5.87%	86,803	1,189억
2026-04-13	1,225,000	1,298,000	1,224,000	1,294,000	13,000	+1.01%	67,469	873억
2026-04-10	1,276,000	1,290,000	1,232,000	1,281,000	-14,000	-1.08%	78,160	1,001억
2026-04-09	1,192,000	1,309,000	1,181,000	1,295,000	91,000	+7.56%	145,065	1,879억
2026-04-08	1,200,000	1,224,000	1,134,000	1,204,000	155,000	+14.78%	155,769	1,875억
2026-04-07	1,098,000	1,110,000	1,027,000	1,049,000	-29,000	-2.69%	64,439	676억
2026-04-06	1,061,000	1,092,000	1,048,000	1,078,000	7,000	+0.65%	69,164	746억
2026-04-03	1,060,000	1,077,000	1,022,000	1,071,000	50,000	+4.90%	50,235	538억
2026-04-02	1,130,000	1,134,000	1,009,000	1,021,000	-92,000	-8.27%	87,565	894억
2026-04-01	1,114,000	1,134,000	1,086,000	1,113,000	87,000	+8.48%	59,561	663억
2026-03-31	1,059,000	1,093,000	1,015,000	1,026,000	-86,000	-7.73%	123,003	1,262억
2026-03-30	1,118,000	1,128,000	1,075,000	1,112,000	-91,000	-7.56%	80,523	895억
2026-03-27	1,166,000	1,230,000	1,132,000	1,203,000	—	—	81,128	976억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)