두올
016740KOSPI· 자동차 및 트레일러 제조업4,000원+5 (+0.13%)지연장중 · 갱신 대기
52주 위치
3,0405,42040%신고가 대비 -26.20%
- 시가총액
- 1,147억
- PER
- 5.36
- PBR
- 0.39
- EPS(TTM)
- 746원
- BPS
- 10,228원
- 배당수익률
- 3.00%
- 자사주비율
- 1.09%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +28.4% | -5.4% | -15.4% | +9.6% | +14.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 4,025 | 4,025 | 3,945 | 4,000 | 5 | +0.13% | 19,920 | 7,968만 |
| 2026-09-18 | 3,995 | 4,020 | 3,930 | 3,995 | 20 | +0.50% | 36,757 | 1.47억 |
| 2026-09-17 | 3,950 | 4,055 | 3,935 | 3,975 | 0 | 0.00% | 52,141 | 2.07억 |
| 2026-09-16 | 3,925 | 4,005 | 3,915 | 3,975 | 20 | +0.51% | 51,458 | 2.05억 |
| 2026-09-15 | 4,010 | 4,010 | 3,920 | 3,955 | -40 | -1.00% | 82,273 | 3.25억 |
| 2026-09-14 | 4,020 | 4,020 | 3,930 | 3,995 | -25 | -0.62% | 12,893 | 5,151만 |
| 2026-09-11 | 4,020 | 4,035 | 3,930 | 4,020 | 5 | +0.12% | 54,683 | 2.2억 |
| 2026-09-10 | 4,025 | 4,040 | 3,880 | 4,015 | 35 | +0.88% | 92,848 | 3.73억 |
| 2026-09-09 | 4,060 | 4,600 | 3,900 | 3,980 | 300 | +8.15% | 1,003,245 | 39.93억 |
| 2026-09-08 | 3,670 | 3,715 | 3,655 | 3,680 | -30 | -0.81% | 55,161 | 2.03억 |
| 2026-09-07 | 3,755 | 3,755 | 3,685 | 3,710 | -65 | -1.72% | 20,579 | 7,635만 |
| 2026-09-04 | 3,750 | 3,780 | 3,655 | 3,775 | -5 | -0.13% | 19,570 | 7,388만 |
| 2026-09-03 | 3,715 | 3,785 | 3,710 | 3,780 | 65 | +1.75% | 37,170 | 1.41억 |
| 2026-09-02 | 3,705 | 3,715 | 3,550 | 3,715 | 10 | +0.27% | 27,429 | 1.02억 |
| 2026-09-01 | 3,610 | 3,800 | 3,575 | 3,705 | 100 | +2.77% | 17,841 | 6,610만 |
| 2026-08-31 | 3,550 | 3,700 | 3,490 | 3,605 | 55 | +1.55% | 15,408 | 5,555만 |
| 2026-08-28 | 3,445 | 3,550 | 3,445 | 3,550 | 105 | +3.05% | 26,397 | 9,371만 |
| 2026-08-27 | 3,405 | 3,580 | 3,360 | 3,445 | 45 | +1.32% | 37,684 | 1.3억 |
| 2026-08-26 | 3,365 | 3,495 | 3,330 | 3,400 | 0 | 0.00% | 46,409 | 1.58억 |
| 2026-08-25 | 3,315 | 3,445 | 3,230 | 3,400 | 100 | +3.03% | 103,734 | 3.53억 |
| 2026-08-24 | 3,120 | 3,315 | 3,120 | 3,300 | 185 | +5.94% | 39,956 | 1.32억 |
| 2026-08-21 | 3,275 | 3,275 | 3,040 | 3,115 | -105 | -3.26% | 102,939 | 3.21억 |
| 2026-08-20 | 3,305 | 3,345 | 3,200 | 3,220 | -105 | -3.16% | 45,046 | 1.45억 |
| 2026-08-19 | 3,330 | 3,350 | 3,250 | 3,325 | -5 | -0.15% | 59,659 | 1.98억 |
| 2026-08-18 | 3,400 | 3,400 | 3,285 | 3,330 | -70 | -2.06% | 30,282 | 1.01억 |
| 2026-08-14 | 3,285 | 3,400 | 3,285 | 3,400 | 100 | +3.03% | 19,101 | 6,494만 |
| 2026-08-13 | 3,370 | 3,400 | 3,300 | 3,300 | -95 | -2.80% | 32,628 | 1.08억 |
| 2026-08-12 | 3,435 | 3,460 | 3,390 | 3,395 | -40 | -1.16% | 16,524 | 5,610만 |
| 2026-08-11 | 3,360 | 3,480 | 3,355 | 3,435 | 75 | +2.23% | 32,952 | 1.13억 |
| 2026-08-10 | 3,370 | 3,420 | 3,355 | 3,360 | -10 | -0.30% | 31,440 | 1.06억 |
| 2026-08-07 | 3,345 | 3,425 | 3,340 | 3,370 | 25 | +0.75% | 22,437 | 7,561만 |
| 2026-08-06 | 3,360 | 3,410 | 3,270 | 3,345 | -15 | -0.45% | 38,045 | 1.27억 |
| 2026-08-05 | 3,285 | 3,375 | 3,285 | 3,360 | 80 | +2.44% | 37,793 | 1.27억 |
| 2026-08-04 | 3,215 | 3,330 | 3,215 | 3,280 | 35 | +1.08% | 15,393 | 5,049만 |
| 2026-08-03 | 3,135 | 3,250 | 3,120 | 3,245 | 75 | +2.37% | 73,540 | 2.39억 |
| 2026-07-31 | 3,220 | 3,260 | 3,125 | 3,170 | -15 | -0.47% | 101,549 | 3.22억 |
| 2026-07-30 | 3,195 | 3,280 | 3,130 | 3,185 | -10 | -0.31% | 21,736 | 6,923만 |
| 2026-07-29 | 3,315 | 3,335 | 3,145 | 3,195 | -120 | -3.62% | 41,798 | 1.34억 |
| 2026-07-28 | 3,410 | 3,410 | 3,280 | 3,315 | -95 | -2.79% | 33,513 | 1.11억 |
| 2026-07-27 | 3,410 | 3,435 | 3,310 | 3,410 | 0 | 0.00% | 35,594 | 1.21억 |
| 2026-07-24 | 3,515 | 3,530 | 3,335 | 3,410 | -105 | -2.99% | 53,766 | 1.83억 |
| 2026-07-23 | 3,415 | 3,550 | 3,415 | 3,515 | 100 | +2.93% | 21,472 | 7,547만 |
| 2026-07-22 | 3,490 | 3,560 | 3,390 | 3,415 | -5 | -0.15% | 8,341 | 2,848만 |
| 2026-07-21 | 3,490 | 3,490 | 3,380 | 3,420 | -30 | -0.87% | 32,145 | 1.1억 |
| 2026-07-20 | 3,540 | 3,540 | 3,385 | 3,450 | -140 | -3.90% | 41,491 | 1.43억 |
| 2026-07-16 | 3,645 | 3,645 | 3,515 | 3,590 | -10 | -0.28% | 46,729 | 1.68억 |
| 2026-07-15 | 3,600 | 3,645 | 3,535 | 3,600 | 0 | 0.00% | 41,732 | 1.5억 |
| 2026-07-14 | 3,585 | 3,605 | 3,485 | 3,600 | 20 | +0.56% | 95,233 | 3.43억 |
| 2026-07-13 | 3,765 | 3,830 | 3,580 | 3,580 | -180 | -4.79% | 32,969 | 1.18억 |
| 2026-07-10 | 3,550 | 3,800 | 3,550 | 3,760 | 190 | +5.32% | 47,396 | 1.78억 |
| 2026-07-09 | 3,640 | 3,675 | 3,565 | 3,570 | -70 | -1.92% | 22,660 | 8,090만 |
| 2026-07-08 | 3,645 | 3,720 | 3,605 | 3,640 | -35 | -0.95% | 39,970 | 1.45억 |
| 2026-07-07 | 3,735 | 3,735 | 3,620 | 3,675 | -5 | -0.14% | 50,618 | 1.86억 |
| 2026-07-06 | 3,735 | 3,735 | 3,635 | 3,680 | -55 | -1.47% | 63,087 | 2.32억 |
| 2026-07-03 | 3,595 | 4,330 | 3,595 | 3,735 | 135 | +3.75% | 119,614 | 4.47억 |
| 2026-07-02 | 3,625 | 3,665 | 3,535 | 3,600 | -25 | -0.69% | 50,568 | 1.82억 |
| 2026-07-01 | 3,645 | 3,800 | 3,605 | 3,625 | -50 | -1.36% | 59,666 | 2.16억 |
| 2026-06-30 | 3,760 | 3,820 | 3,675 | 3,675 | -85 | -2.26% | 35,492 | 1.3억 |
| 2026-06-29 | 3,750 | 3,820 | 3,750 | 3,760 | -20 | -0.53% | 20,860 | 7,843만 |
| 2026-06-26 | 3,915 | 3,915 | 3,710 | 3,780 | -110 | -2.83% | 144,227 | 5.45억 |
| 2026-06-25 | 3,915 | 3,945 | 3,795 | 3,890 | -20 | -0.51% | 46,269 | 1.8억 |
| 2026-06-24 | 3,850 | 3,970 | 3,800 | 3,910 | 60 | +1.56% | 66,525 | 2.6억 |
| 2026-06-23 | 4,145 | 4,150 | 3,850 | 3,850 | -295 | -7.12% | 132,046 | 5.08억 |
| 2026-06-22 | 4,185 | 4,200 | 4,120 | 4,145 | -85 | -2.01% | 68,698 | 2.85억 |
| 2026-06-19 | 4,285 | 4,285 | 3,930 | 4,230 | -55 | -1.28% | 145,572 | 6.16억 |
| 2026-06-18 | 4,390 | 4,390 | 4,285 | 4,285 | -85 | -1.95% | 46,639 | 2억 |
| 2026-06-17 | 4,335 | 4,445 | 4,335 | 4,370 | -15 | -0.34% | 66,719 | 2.92억 |
| 2026-06-16 | 4,400 | 4,500 | 4,370 | 4,385 | -30 | -0.68% | 11,783 | 5,167만 |
| 2026-06-15 | 4,410 | 4,520 | 4,405 | 4,415 | -20 | -0.45% | 105,927 | 4.68억 |
| 2026-06-12 | 4,425 | 4,520 | 4,380 | 4,435 | 80 | +1.84% | 43,333 | 1.92억 |
| 2026-06-11 | 4,380 | 4,505 | 4,300 | 4,355 | -25 | -0.57% | 69,449 | 3.02억 |
| 2026-06-10 | 4,470 | 4,570 | 4,380 | 4,380 | -90 | -2.01% | 80,990 | 3.55억 |
| 2026-06-09 | 4,350 | 4,540 | 4,350 | 4,470 | 100 | +2.29% | 57,233 | 2.56억 |
| 2026-06-08 | 4,450 | 4,540 | 4,370 | 4,370 | -170 | -3.74% | 101,279 | 4.43억 |
| 2026-06-05 | 4,550 | 4,580 | 4,455 | 4,540 | -45 | -0.98% | 110,497 | 5.02억 |
| 2026-06-04 | 4,450 | 4,650 | 4,450 | 4,585 | 0 | 0.00% | 67,206 | 3.08억 |
| 2026-06-02 | 4,600 | 4,665 | 4,400 | 4,585 | 0 | 0.00% | 109,721 | 5.03억 |
| 2026-06-01 | 4,525 | 4,695 | 4,450 | 4,585 | 5 | +0.11% | 155,904 | 7.15억 |
| 2026-05-29 | 4,725 | 4,725 | 4,500 | 4,580 | -145 | -3.07% | 175,030 | 8.02억 |
| 2026-05-28 | 4,740 | 4,770 | 4,605 | 4,725 | -15 | -0.32% | 88,459 | 4.18억 |
| 2026-05-27 | 4,755 | 4,870 | 4,640 | 4,740 | -170 | -3.46% | 154,507 | 7.32억 |
| 2026-05-26 | 4,990 | 5,020 | 4,640 | 4,910 | -10 | -0.20% | 323,921 | 15.9억 |
| 2026-05-22 | 4,790 | 4,990 | 4,790 | 4,920 | 135 | +2.82% | 132,007 | 6.49억 |
| 2026-05-21 | 4,790 | 4,895 | 4,715 | 4,785 | 0 | 0.00% | 230,434 | 11.03억 |
| 2026-05-20 | 4,955 | 4,995 | 4,750 | 4,785 | -170 | -3.43% | 195,748 | 9.37억 |
| 2026-05-19 | 4,980 | 5,050 | 4,755 | 4,955 | -35 | -0.70% | 276,250 | 13.69억 |
| 2026-05-18 | 4,800 | 5,080 | 4,720 | 4,990 | 195 | +4.07% | 597,883 | 29.83억 |
| 2026-05-15 | 4,730 | 4,855 | 4,675 | 4,795 | 0 | 0.00% | 244,964 | 11.75억 |
| 2026-05-14 | 4,760 | 4,800 | 4,640 | 4,795 | 35 | +0.74% | 400,698 | 19.21억 |
| 2026-05-13 | 4,800 | 4,865 | 4,680 | 4,760 | -40 | -0.83% | 254,683 | 12.12억 |
| 2026-05-12 | 4,860 | 4,915 | 4,720 | 4,800 | -55 | -1.13% | 289,255 | 13.88억 |
| 2026-05-11 | 5,010 | 5,090 | 4,800 | 4,855 | -185 | -3.67% | 186,056 | 9.03억 |
| 2026-05-08 | 4,995 | 5,100 | 4,855 | 5,040 | 50 | +1.00% | 189,414 | 9.55억 |
| 2026-05-07 | 4,805 | 5,050 | 4,795 | 4,990 | 190 | +3.96% | 323,345 | 16.13억 |
| 2026-05-06 | 4,780 | 4,895 | 4,610 | 4,800 | 20 | +0.42% | 267,767 | 12.85억 |
| 2026-05-04 | 5,030 | 5,030 | 4,585 | 4,780 | -420 | -8.08% | 765,778 | 36.6억 |
| 2026-04-30 | 5,180 | 5,420 | 5,120 | 5,200 | 20 | +0.39% | 528,499 | 27.48억 |
| 2026-04-29 | 5,070 | 5,220 | 5,000 | 5,180 | 110 | +2.17% | 143,889 | 7.45억 |
| 2026-04-28 | 5,060 | 5,170 | 5,010 | 5,070 | 20 | +0.40% | 154,072 | 7.81억 |
| 2026-04-27 | 4,800 | 5,300 | 4,795 | 5,050 | 270 | +5.65% | 475,275 | 24억 |
| 2026-04-24 | 4,620 | 4,940 | 4,620 | 4,780 | 180 | +3.91% | 284,631 | 13.61억 |
| 2026-04-23 | 4,585 | 4,625 | 4,545 | 4,600 | 20 | +0.44% | 99,107 | 4.56억 |
| 2026-04-22 | 4,650 | 4,650 | 4,535 | 4,580 | -70 | -1.51% | 140,933 | 6.45억 |
| 2026-04-21 | 4,770 | 4,800 | 4,600 | 4,650 | -90 | -1.90% | 133,028 | 6.19억 |
| 2026-04-20 | 4,600 | 4,760 | 4,585 | 4,740 | 90 | +1.94% | 140,226 | 6.65억 |
| 2026-04-17 | 4,640 | 4,660 | 4,555 | 4,650 | 10 | +0.22% | 112,273 | 5.22억 |
| 2026-04-16 | 4,640 | 4,680 | 4,620 | 4,640 | 0 | 0.00% | 46,364 | 2.15억 |
| 2026-04-15 | 4,680 | 4,700 | 4,620 | 4,640 | -30 | -0.64% | 70,859 | 3.29억 |
| 2026-04-14 | 4,695 | 4,695 | 4,580 | 4,670 | 110 | +2.41% | 83,459 | 3.9억 |
| 2026-04-13 | 4,625 | 4,625 | 4,525 | 4,560 | -65 | -1.41% | 25,565 | 1.17억 |
| 2026-04-10 | 4,570 | 4,640 | 4,550 | 4,625 | 70 | +1.54% | 52,234 | 2.42억 |
| 2026-04-09 | 4,600 | 4,600 | 4,505 | 4,555 | 20 | +0.44% | 30,313 | 1.38억 |
| 2026-04-08 | 4,525 | 4,610 | 4,485 | 4,535 | 80 | +1.80% | 50,804 | 2.3억 |
| 2026-04-07 | 4,480 | 4,520 | 4,400 | 4,455 | -30 | -0.67% | 55,761 | 2.48억 |
| 2026-04-06 | 4,525 | 4,720 | 4,420 | 4,485 | -40 | -0.88% | 91,849 | 4.12억 |
| 2026-04-03 | 4,540 | 4,915 | 4,525 | 4,525 | -15 | -0.33% | 243,724 | 11.03억 |
| 2026-04-02 | 4,640 | 4,665 | 4,490 | 4,540 | -100 | -2.16% | 90,058 | 4.09억 |
| 2026-04-01 | 4,500 | 4,665 | 4,500 | 4,640 | 185 | +4.15% | 52,032 | 2.41억 |
| 2026-03-31 | 4,605 | 4,605 | 4,430 | 4,455 | -150 | -3.26% | 114,907 | 5.12억 |
| 2026-03-30 | 4,640 | 4,690 | 4,485 | 4,605 | — | — | 106,287 | 4.89억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)