두산테스나

131970UNKNOWN

86,100원+7,200 (+9.13%)전일 종가 2026-09-18

52주 위치

39,300196,90030%신고가 대비 -56.27%

시가총액: 1.7조1조 6,641억
PER: 48.40
PBR: 3.69
EPS(TTM): 1,779원
BPS: 23,340원
배당수익률: 0.19%
자사주비율: 0.42%
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 종가86,100원

시가총액1조 6,641억

52주 최고196,900원

52주 최저39,300원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+9.4%	-39.7%	-1.4%	+61.8%	+111.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	82,400	87,800	81,800	86,100	7,200	+9.13%	474,656	409억
2026-09-17	79,200	80,900	77,100	78,900	400	+0.51%	166,538	131억
2026-09-16	74,000	79,400	72,200	78,500	4,100	+5.51%	322,180	253억
2026-09-15	82,900	83,100	72,100	74,400	-9,000	-10.79%	563,092	419억
2026-09-14	80,800	85,500	79,400	83,400	-400	-0.48%	160,300	134억
2026-09-11	86,500	89,600	83,300	83,800	-5,300	-5.95%	317,622	266억
2026-09-10	83,700	93,000	82,300	89,100	5,300	+6.32%	1,002,758	893억
2026-09-09	81,000	86,600	81,000	83,800	2,800	+3.46%	200,465	168억
2026-09-08	82,000	84,900	81,000	81,000	-1,700	-2.06%	258,568	209억
2026-09-07	78,400	86,200	78,200	82,700	8,400	+11.31%	398,307	329억
2026-09-04	75,900	77,700	73,600	74,300	-600	-0.80%	175,351	130억
2026-09-03	80,000	80,000	74,100	74,900	-3,300	-4.22%	171,699	129억
2026-09-02	74,900	79,900	74,100	78,200	-200	-0.26%	158,573	124억
2026-09-01	79,100	79,300	76,600	78,400	-1,800	-2.24%	152,655	120억
2026-08-31	78,400	80,700	75,900	80,200	-1,500	-1.84%	384,080	308억
2026-08-28	83,700	86,100	81,000	81,700	-1,400	-1.68%	152,611	125억
2026-08-27	82,700	83,600	79,400	83,100	3,300	+4.14%	169,847	141억
2026-08-26	80,000	82,200	77,500	79,800	100	+0.13%	181,197	145억
2026-08-25	74,500	79,700	70,500	79,700	4,600	+6.13%	173,194	138억
2026-08-24	76,200	77,500	74,100	75,100	-1,800	-2.34%	195,495	147억
2026-08-21	80,200	80,700	75,300	76,900	-5,200	-6.33%	234,331	180억
2026-08-20	79,500	84,600	77,300	82,100	5,800	+7.60%	332,040	273억
2026-08-19	75,900	79,700	73,200	76,300	-2,400	-3.05%	177,553	135억
2026-08-18	86,900	87,000	77,900	78,700	-5,300	-6.31%	394,875	311억
2026-08-14	86,100	86,900	80,600	84,000	0	0.00%	284,651	239억
2026-08-13	86,900	87,400	83,100	84,000	-400	-0.47%	477,874	401억
2026-08-12	75,800	85,800	71,700	84,400	11,100	+15.14%	616,837	521억
2026-08-11	69,600	74,800	68,300	73,300	3,100	+4.42%	219,589	161억
2026-08-10	64,600	70,800	63,800	70,200	6,500	+10.20%	237,554	167억
2026-08-07	67,700	69,100	62,500	63,700	-2,800	-4.21%	204,655	130억
2026-08-06	67,500	68,800	64,600	66,500	-2,600	-3.76%	207,427	138억
2026-08-05	71,800	72,000	67,600	69,100	1,500	+2.22%	237,479	164억
2026-08-04	66,300	67,900	63,100	67,600	2,700	+4.16%	282,180	191억
2026-08-03	65,500	67,900	63,400	64,900	800	+1.25%	323,534	210억
2026-07-31	57,900	65,800	57,900	64,100	12,300	+23.75%	518,039	332억
2026-07-30	53,400	56,000	50,600	51,800	-4,100	-7.33%	358,260	186억
2026-07-29	67,000	67,400	51,000	55,900	-10,500	-15.81%	662,357	370억
2026-07-28	75,200	76,600	63,500	66,400	-14,600	-18.02%	672,711	447억
2026-07-27	79,200	81,400	77,300	81,000	4,600	+6.02%	156,001	126억
2026-07-24	80,200	82,100	75,200	76,400	-6,900	-8.28%	124,188	94.88억
2026-07-23	81,800	84,000	79,000	83,300	3,300	+4.13%	146,154	122억
2026-07-22	84,300	86,400	80,000	80,000	-1,900	-2.32%	199,326	159억
2026-07-21	79,900	83,300	78,800	81,900	1,300	+1.61%	183,590	150억
2026-07-20	83,700	91,200	80,000	80,600	-6,300	-7.25%	194,196	157억
2026-07-16	92,200	92,500	85,000	86,900	-9,800	-10.13%	172,363	150억
2026-07-15	91,300	99,000	91,100	96,700	8,800	+10.01%	212,930	206억
2026-07-14	92,600	93,500	81,900	87,900	-4,600	-4.97%	286,070	251억
2026-07-13	100,100	105,900	92,500	92,500	-7,400	-7.41%	216,939	201억
2026-07-10	93,300	102,100	92,100	99,900	9,200	+10.14%	254,016	254억
2026-07-09	92,000	95,200	87,500	90,700	-300	-0.33%	313,473	284억
2026-07-08	98,000	100,200	88,600	91,000	-12,200	-11.82%	421,881	384억
2026-07-07	109,800	114,600	98,800	103,200	-3,600	-3.37%	326,744	337억
2026-07-06	107,600	113,400	103,000	106,800	-700	-0.65%	268,835	287억
2026-07-03	102,600	108,400	95,000	107,500	6,500	+6.44%	399,701	430억
2026-07-02	108,000	108,000	99,700	101,000	-11,600	-10.30%	372,752	376억
2026-07-01	119,600	121,400	108,000	112,600	-3,700	-3.18%	358,265	403억
2026-06-30	118,100	123,600	112,900	116,300	-700	-0.60%	200,602	233억
2026-06-29	117,300	120,500	112,500	117,000	1,300	+1.12%	287,463	336억
2026-06-26	119,300	125,700	112,800	115,700	-3,600	-3.02%	369,323	427억
2026-06-25	123,500	126,900	116,000	119,300	-300	-0.25%	287,609	343억
2026-06-24	125,700	130,000	113,700	119,600	-5,400	-4.32%	382,825	458억
2026-06-23	142,300	143,500	125,000	125,000	-17,700	-12.40%	337,149	421억
2026-06-22	133,300	147,300	132,600	142,700	8,300	+6.18%	282,938	404억
2026-06-19	145,400	145,800	129,000	134,400	-8,400	-5.88%	337,889	454억
2026-06-18	145,200	147,600	139,200	142,800	-3,900	-2.66%	285,910	408억
2026-06-17	150,300	152,700	143,200	146,700	-3,600	-2.40%	281,751	413억
2026-06-16	160,900	163,900	149,600	150,300	-13,200	-8.07%	322,669	485억
2026-06-15	169,800	169,800	156,600	163,500	-11,500	-6.57%	387,970	634억
2026-06-12	170,700	175,000	160,000	175,000	22,800	+14.98%	742,371	1,299억
2026-06-11	134,700	155,000	128,100	152,200	16,700	+12.32%	706,498	1,075억
2026-06-10	125,800	149,000	124,700	135,500	10,200	+8.14%	16	217만
2026-06-09	126,400	129,000	119,600	125,300	5,200	+4.33%	258,743	324억
2026-06-08	125,300	128,200	116,000	120,100	-15,500	-11.43%	335,271	403억
2026-06-05	137,600	141,900	134,700	135,600	-11,900	-8.07%	353,949	480억
2026-06-04	149,400	160,400	145,600	147,500	-1,900	-1.27%	336,741	497억
2026-06-02	148,600	153,600	141,500	149,400	-7,500	-4.78%	322,055	481억
2026-06-01	160,300	171,300	154,300	156,900	-400	-0.25%	519,122	815억
2026-05-29	156,400	159,200	140,900	157,300	3,400	+2.21%	528,922	832억
2026-05-28	160,200	162,000	146,100	153,900	-10,200	-6.22%	473,257	728억
2026-05-27	183,300	183,300	163,100	164,100	-14,600	-8.17%	425,387	698억
2026-05-26	180,600	184,500	167,700	178,700	7,100	+4.14%	517,440	925억
2026-05-22	172,100	175,700	165,200	171,600	1,100	+0.65%	407,700	700억
2026-05-21	170,500	181,500	168,200	170,500	4,900	+2.96%	383,194	653억
2026-05-20	165,700	174,800	156,300	165,600	3,200	+1.97%	357,402	592억
2026-05-19	176,000	176,000	161,700	162,400	-11,000	-6.34%	218,461	355억
2026-05-18	175,000	178,800	161,200	173,400	-4,400	-2.47%	308,275	535억
2026-05-15	189,300	194,500	172,800	177,800	-12,300	-6.47%	421,658	750억
2026-05-14	175,800	196,900	172,500	190,100	8,100	+4.45%	588,502	1,119억
2026-05-13	140,700	185,000	139,100	182,000	37,200	+25.69%	814,425	1,482억
2026-05-12	157,000	164,500	118,500	144,800	-11,800	-7.54%	562,624	815억
2026-05-11	145,100	163,000	141,500	156,600	11,700	+8.07%	388,392	608억
2026-05-08	133,400	147,000	131,200	144,900	10,400	+7.73%	368,561	534억
2026-05-07	140,000	140,100	131,500	134,500	-5,500	-3.93%	216,919	292억
2026-05-06	139,900	145,400	132,100	140,000	7,900	+5.98%	396,136	555억
2026-05-04	132,400	134,800	128,700	132,100	1,400	+1.07%	313,015	413억
2026-04-30	132,000	136,200	128,000	130,700	-1,200	-0.91%	324,617	424억
2026-04-29	129,700	134,600	121,800	131,900	2,100	+1.62%	418,549	552억
2026-04-28	122,500	132,600	119,800	129,800	7,300	+5.96%	493,049	640억
2026-04-27	122,500	124,700	116,000	122,500	100	+0.08%	347,403	426억
2026-04-24	121,000	125,400	115,000	122,400	-3,300	-2.63%	517,791	634억
2026-04-23	127,000	129,100	121,600	125,700	800	+0.64%	472,326	594억
2026-04-22	108,000	124,900	105,600	124,900	16,900	+15.65%	861,139	1,076억
2026-04-21	113,100	113,500	106,700	108,000	-3,800	-3.40%	252,491	273억
2026-04-20	109,100	113,200	108,500	111,800	0	0.00%	329,936	369억
2026-04-17	100,600	112,800	99,600	111,800	11,300	+11.24%	684,374	765억
2026-04-16	97,900	101,700	95,800	100,500	3,500	+3.61%	457,118	459억
2026-04-15	101,800	101,900	95,800	97,000	-800	-0.82%	397,349	385억
2026-04-14	90,400	99,500	89,700	97,800	10,100	+11.52%	691,861	677억
2026-04-13	84,800	89,300	84,600	87,700	-500	-0.57%	242,228	212억
2026-04-10	87,500	90,400	85,600	88,200	2,000	+2.32%	350,609	309억
2026-04-09	90,300	90,400	85,300	86,200	-4,800	-5.27%	444,721	383억
2026-04-08	97,300	97,500	89,700	91,000	-1,200	-1.30%	807,063	734억
2026-04-07	98,700	99,000	89,800	92,200	-1,000	-1.07%	360,567	332억
2026-04-06	95,000	97,800	91,900	93,200	-1,500	-1.58%	222,377	207억
2026-04-03	98,800	99,100	92,500	94,700	-2,500	-2.57%	369,958	350억
2026-04-02	103,000	104,200	94,600	97,200	-5,700	-5.54%	453,769	441억
2026-04-01	107,000	108,000	100,700	102,900	1,600	+1.58%	390,698	402억
2026-03-31	96,600	105,600	95,700	101,300	0	0.00%	462,763	469억
2026-03-30	103,100	104,300	97,800	101,300	1,300	+1.30%	316,618	321억
2026-03-27	96,400	109,500	96,400	100,000	—	—	657,735	658억

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