두산에너빌리티

034020KOSPI

84,900원-500 (-0.59%)전일 종가 2026-09-18

52주 위치

57,000139,20034%신고가 대비 -39.01%

시가총액: 54.4조54조 3,836억
PER: 300.00
PBR: 6.66
EPS(TTM): 283원
BPS: 12,738원
자사주비율: 0.22%
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 종가84,900원

시가총액54조 3,836억

52주 최고139,200원

52주 최저57,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+9.0%	-14.8%	-20.9%	+12.7%	+39.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	87,300	87,800	84,900	84,900	-500	-0.59%	2,338,766	1,986억
2026-09-17	84,700	86,600	84,100	85,400	1,600	+1.91%	1,747,314	1,492억
2026-09-16	86,200	86,300	83,500	83,800	-2,400	-2.78%	2,140,785	1,794억
2026-09-15	86,200	86,800	84,200	86,200	-800	-0.92%	2,201,303	1,898억
2026-09-14	89,800	90,400	86,100	87,000	-3,800	-4.19%	3,232,566	2,812억
2026-09-11	88,700	91,100	88,000	90,800	900	+1.00%	2,545,969	2,312억
2026-09-10	90,000	90,700	87,800	89,900	-1,800	-1.96%	2,922,572	2,627억
2026-09-09	92,000	94,400	91,100	91,700	2,200	+2.46%	3,708,953	3,401억
2026-09-08	91,200	93,500	89,400	89,500	1,600	+1.82%	5,754,041	5,150억
2026-09-07	80,200	89,400	79,000	87,900	8,700	+10.98%	6,221,607	5,469억
2026-09-04	80,500	80,800	78,600	79,200	0	0.00%	1,477,682	1,170억
2026-09-03	77,900	81,400	75,400	79,200	2,600	+3.39%	3,211,239	2,543억
2026-09-02	78,800	79,600	76,600	76,600	-4,800	-5.90%	1,902,865	1,458억
2026-09-01	82,600	83,100	80,100	81,400	-1,100	-1.33%	1,522,827	1,240억
2026-08-31	86,400	86,400	81,700	82,500	-5,700	-6.46%	3,507,575	2,894억
2026-08-28	85,200	89,100	84,500	88,200	2,300	+2.68%	3,536,511	3,119억
2026-08-27	84,000	87,700	83,400	85,900	100	+0.12%	3,748,823	3,220억
2026-08-26	82,900	86,700	81,100	85,800	5,100	+6.32%	6,424,721	5,512억
2026-08-25	74,700	81,600	72,600	80,700	7,700	+10.55%	5,507,764	4,445억
2026-08-24	73,400	73,500	71,800	73,000	-300	-0.41%	1,314,814	960억
2026-08-21	77,900	77,900	72,500	73,300	-2,600	-3.43%	2,467,372	1,809억
2026-08-20	76,800	77,300	75,700	75,900	-300	-0.39%	1,377,164	1,045억
2026-08-19	73,600	76,900	72,600	76,200	-1,700	-2.18%	1,818,090	1,385억
2026-08-18	82,300	83,000	76,800	77,900	-4,700	-5.69%	2,281,893	1,778억
2026-08-14	84,100	85,700	81,000	82,600	1,700	+2.10%	2,119,063	1,750억
2026-08-13	82,100	83,300	80,600	80,900	600	+0.75%	2,271,931	1,838억
2026-08-12	79,200	81,500	78,000	80,300	2,400	+3.08%	2,082,680	1,672억
2026-08-11	79,000	79,100	77,300	77,900	-2,000	-2.50%	1,423,064	1,109억
2026-08-10	79,500	80,000	77,600	79,900	2,800	+3.63%	1,894,842	1,514억
2026-08-07	77,100	78,400	74,000	77,100	700	+0.92%	1,606,838	1,239억
2026-08-06	75,800	78,800	74,300	76,400	-600	-0.78%	1,963,326	1,500억
2026-08-05	75,400	77,300	73,500	77,000	4,000	+5.48%	2,227,898	1,715억
2026-08-04	68,200	73,200	67,900	73,000	5,300	+7.83%	2,577,175	1,881억
2026-08-03	67,400	68,300	65,000	67,700	600	+0.89%	1,762,521	1,193억
2026-07-31	64,000	67,800	63,600	67,100	6,900	+11.46%	3,208,797	2,153억
2026-07-30	59,000	63,500	59,000	60,200	-600	-0.99%	3,193,446	1,922억
2026-07-29	66,500	66,600	57,000	60,800	-3,900	-6.03%	4,800,443	2,919억
2026-07-28	68,700	68,900	64,000	64,700	-6,200	-8.74%	2,148,321	1,390억
2026-07-27	72,400	72,600	69,100	70,900	-1,200	-1.66%	1,484,901	1,053억
2026-07-24	72,500	74,000	71,200	72,100	-1,100	-1.50%	2,017,878	1,455억
2026-07-23	70,300	73,300	69,900	73,200	4,000	+5.78%	1,764,464	1,292억
2026-07-22	69,100	72,700	68,100	69,200	2,400	+3.59%	3,001,478	2,077억
2026-07-21	64,700	67,400	63,000	66,800	2,000	+3.09%	2,611,452	1,744억
2026-07-20	65,900	67,000	63,800	64,800	-4,900	-7.03%	2,835,943	1,838억
2026-07-16	70,900	71,800	68,500	69,700	-3,300	-4.52%	2,541,779	1,772억
2026-07-15	73,000	74,300	72,000	73,000	2,100	+2.96%	2,540,969	1,855억
2026-07-14	73,000	73,400	68,200	70,900	-2,300	-3.14%	4,079,032	2,892억
2026-07-13	78,600	79,700	72,300	73,200	-4,900	-6.27%	2,881,964	2,110억
2026-07-10	74,700	79,900	74,300	78,100	4,900	+6.69%	3,005,529	2,347억
2026-07-09	74,100	77,000	71,600	73,200	-800	-1.08%	3,641,029	2,665억
2026-07-08	79,300	79,800	72,700	74,000	-7,600	-9.31%	3,895,625	2,883억
2026-07-07	83,900	84,500	78,900	81,600	-3,900	-4.56%	2,596,943	2,119억
2026-07-06	88,700	90,300	82,950	85,500	-700	-0.81%	2,210,209	1,890억
2026-07-03	86,000	87,400	80,100	86,200	200	+0.23%	2,936,728	2,531억
2026-07-02	87,300	89,400	84,100	86,000	-2,500	-2.82%	2,538,076	2,183억
2026-07-01	89,100	90,800	86,100	88,500	1,700	+1.96%	2,186,748	1,935억
2026-06-30	88,400	88,600	84,500	86,800	-1,200	-1.36%	2,498,630	2,169억
2026-06-29	80,400	88,600	79,600	88,000	6,900	+8.51%	4,231,835	3,724억
2026-06-26	86,900	87,800	79,300	81,100	-6,700	-7.63%	4,769,262	3,868억
2026-06-25	92,100	93,200	87,600	87,800	-2,800	-3.09%	2,738,234	2,404억
2026-06-24	89,300	92,800	87,200	90,600	1,400	+1.57%	3,053,656	2,767억
2026-06-23	94,000	98,700	89,000	89,200	-5,000	-5.31%	4,439,638	3,960억
2026-06-22	95,600	97,000	94,100	94,200	-3,700	-3.78%	2,146,567	2,022억
2026-06-19	101,000	101,900	94,300	97,900	-1,700	-1.71%	4,391,283	4,299억
2026-06-18	108,600	109,300	99,600	99,600	-3,600	-3.49%	4,268,637	4,252억
2026-06-17	104,500	106,200	102,500	103,200	-100	-0.10%	2,408,504	2,486억
2026-06-16	105,100	105,500	101,800	103,300	3,500	+3.51%	3,301,721	3,411억
2026-06-15	100,400	101,200	97,600	99,800	6,700	+7.20%	2,520,626	2,516억
2026-06-12	93,300	95,000	91,100	93,100	4,500	+5.08%	2,998,526	2,792억
2026-06-11	88,500	89,200	85,300	88,600	-2,500	-2.74%	3,002,950	2,661억
2026-06-10	89,900	92,100	87,500	91,100	-1,200	-1.30%	153	1,394만
2026-06-09	88,300	93,300	87,700	92,300	6,500	+7.58%	3,082,661	2,845억
2026-06-08	87,000	90,400	85,500	85,800	-9,800	-10.25%	3,956,048	3,394억
2026-06-05	100,000	100,100	92,600	95,600	-3,600	-3.63%	3,954,422	3,780억
2026-06-04	100,000	100,400	97,900	99,200	-800	-0.80%	2,776,755	2,755억
2026-06-02	108,800	109,300	99,700	100,000	-6,900	-6.45%	4,963,793	4,964억
2026-06-01	109,300	114,200	106,900	106,900	1,300	+1.23%	4,623,394	4,942억
2026-05-29	107,400	107,500	102,500	105,600	-300	-0.28%	4,626,529	4,886억
2026-05-28	110,600	111,800	102,200	105,900	-2,600	-2.40%	3,224,326	3,415억
2026-05-27	114,700	114,800	108,200	108,500	-4,100	-3.64%	3,275,977	3,554억
2026-05-26	114,300	115,800	111,000	112,600	1,000	+0.90%	3,027,392	3,409억
2026-05-22	117,000	117,000	110,600	111,600	3,200	+2.95%	2,908,260	3,246억
2026-05-21	107,200	109,500	106,800	108,400	7,100	+7.01%	2,673,341	2,898억
2026-05-20	106,400	107,100	99,700	101,300	-4,700	-4.43%	4,332,142	4,388억
2026-05-19	111,000	112,900	103,900	106,000	-6,100	-5.44%	3,654,573	3,874억
2026-05-18	108,100	113,600	103,500	112,100	1,300	+1.17%	4,669,776	5,235억
2026-05-15	118,800	118,900	108,400	110,800	-6,300	-5.38%	5,217,764	5,781억
2026-05-14	121,600	122,300	116,000	117,100	-2,900	-2.42%	4,374,858	5,123억
2026-05-13	123,800	124,600	117,500	120,000	-5,600	-4.46%	4,596,035	5,515억
2026-05-12	130,600	134,000	120,500	125,600	-2,400	-1.88%	6,170,656	7,750억
2026-05-11	130,700	130,700	126,800	128,000	-1,600	-1.23%	3,619,903	4,633억
2026-05-08	134,500	134,800	128,000	129,600	-6,800	-4.99%	4,535,272	5,878억
2026-05-07	131,400	139,200	131,200	136,400	9,400	+7.40%	7,805,577	1조 647억
2026-05-06	127,900	130,000	126,100	127,000	-200	-0.16%	3,905,996	4,961억
2026-05-04	128,800	129,700	125,600	127,200	100	+0.08%	3,214,565	4,089억
2026-04-30	129,800	129,900	126,000	127,100	-2,100	-1.63%	3,380,571	4,297억
2026-04-29	126,200	131,100	126,200	129,200	1,400	+1.10%	3,292,329	4,254억
2026-04-28	128,400	129,400	126,300	127,800	-1,100	-0.85%	3,191,190	4,078억
2026-04-27	130,300	130,300	125,600	128,900	1,800	+1.42%	3,984,476	5,136억
2026-04-24	123,000	127,950	122,600	127,100	4,500	+3.67%	5,682,618	7,223억
2026-04-23	119,600	123,900	118,100	122,600	6,700	+5.78%	8,119,024	9,954억
2026-04-22	115,000	116,800	112,000	115,900	200	+0.17%	3,779,530	4,380억
2026-04-21	113,500	116,400	112,600	115,700	4,700	+4.23%	4,773,848	5,523억
2026-04-20	109,200	114,700	108,600	111,000	2,500	+2.30%	5,644,556	6,265억
2026-04-17	111,600	111,800	107,300	108,500	-2,300	-2.08%	3,591,052	3,896억
2026-04-16	107,800	112,000	106,500	110,800	6,600	+6.33%	8,123,993	9,001억
2026-04-15	101,900	105,700	101,600	104,200	4,500	+4.51%	5,470,474	5,700억
2026-04-14	100,800	101,300	99,600	99,700	400	+0.40%	1,937,143	1,931억
2026-04-13	97,900	99,300	96,700	99,300	-900	-0.90%	1,746,075	1,734억
2026-04-10	101,200	101,200	99,500	100,200	200	+0.20%	2,785,465	2,791억
2026-04-09	100,100	101,700	99,500	100,000	-1,200	-1.19%	2,195,437	2,195억
2026-04-08	99,200	101,700	99,200	101,200	6,300	+6.64%	4,010,457	4,059억
2026-04-07	96,900	97,700	94,000	94,900	-800	-0.84%	2,102,382	1,995억
2026-04-06	96,500	99,000	95,500	95,700	-900	-0.93%	2,040,458	1,953억
2026-04-03	96,200	97,400	95,300	96,600	3,000	+3.21%	2,522,536	2,437억
2026-04-02	100,500	101,400	92,500	93,600	-6,000	-6.02%	5,180,190	4,849억
2026-04-01	97,800	100,400	96,000	99,600	7,800	+8.50%	3,416,180	3,403억
2026-03-31	94,900	95,900	91,100	91,800	-2,400	-2.55%	4,215,936	3,870억
2026-03-30	93,000	94,500	91,400	94,200	-6,700	-6.64%	2,828,606	2,665억
2026-03-27	97,700	99,200	95,100	100,900	—	—	3,549,743	3,582억

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