두산로보틱스

454910KOSPI

69,200원+100 (+0.14%)전일 종가 2026-09-18

52주 위치

54,200170,00013%신고가 대비 -59.29%

시가총액: 4.5조4조 4,855억
PBR: 13.62
EPS(TTM): -794원
BPS: 5,079원
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 종가69,200원

시가총액4조 4,855억

52주 최고170,000원

52주 최저54,200원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.0%	-32.6%	-23.5%	-11.3%	+6.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	70,200	71,000	69,200	69,200	100	+0.14%	183,614	127억
2026-09-17	68,600	69,600	68,000	69,100	1,400	+2.07%	157,185	109억
2026-09-16	69,000	69,200	67,400	67,700	-1,800	-2.59%	185,048	125억
2026-09-15	68,500	71,500	68,300	69,500	100	+0.14%	237,212	165억
2026-09-14	70,000	70,300	68,400	69,400	-2,100	-2.94%	203,910	142억
2026-09-11	69,600	72,000	68,800	71,500	-400	-0.56%	231,507	166억
2026-09-10	72,800	73,900	70,000	71,900	-500	-0.69%	471,462	339억
2026-09-09	69,300	73,300	69,300	72,400	3,100	+4.47%	408,050	295억
2026-09-08	71,100	71,800	69,300	69,300	-1,100	-1.56%	333,203	231억
2026-09-07	69,500	72,700	69,100	70,400	2,000	+2.92%	394,513	278억
2026-09-04	67,800	70,200	67,400	68,400	2,200	+3.32%	367,336	251억
2026-09-03	66,700	67,800	65,200	66,200	200	+0.30%	200,199	133억
2026-09-02	67,500	68,200	65,900	66,000	-3,000	-4.35%	332,470	219억
2026-09-01	71,000	71,800	68,600	69,000	-2,000	-2.82%	274,750	190억
2026-08-31	70,900	71,300	68,200	71,000	-600	-0.84%	226,071	161억
2026-08-28	73,000	73,000	70,500	71,600	-1,500	-2.05%	216,235	155억
2026-08-27	72,500	73,800	71,800	73,100	1,300	+1.81%	356,931	261억
2026-08-26	70,200	72,000	69,500	71,800	1,600	+2.28%	239,892	172억
2026-08-25	70,000	70,300	66,100	70,200	500	+0.72%	271,989	191억
2026-08-24	70,900	70,900	68,600	69,700	-1,200	-1.69%	246,658	172억
2026-08-21	70,600	70,900	68,500	70,900	-1,400	-1.94%	336,911	239억
2026-08-20	71,900	73,900	71,400	72,300	800	+1.12%	271,106	196억
2026-08-19	70,300	74,700	70,000	71,500	-2,900	-3.90%	396,712	284억
2026-08-18	80,500	80,700	73,400	74,400	-4,800	-6.06%	617,238	459억
2026-08-14	78,600	82,000	76,600	79,200	1,200	+1.54%	622,463	493억
2026-08-13	76,900	79,600	76,700	78,000	1,700	+2.23%	599,214	467억
2026-08-12	74,200	77,200	73,100	76,300	2,200	+2.97%	479,922	366억
2026-08-11	74,800	75,600	71,700	74,100	-600	-0.80%	449,135	333억
2026-08-10	70,800	74,700	69,300	74,700	4,000	+5.66%	532,734	398억
2026-08-07	72,000	73,400	68,100	70,700	0	0.00%	395,004	279억
2026-08-06	75,700	76,000	69,000	70,700	-2,300	-3.15%	798,346	564억
2026-08-05	70,500	73,400	68,800	73,000	4,500	+6.57%	585,651	428억
2026-08-04	64,100	68,800	63,400	68,500	4,100	+6.37%	532,911	365억
2026-08-03	61,600	67,100	60,000	64,400	2,800	+4.55%	874,266	563억
2026-07-31	56,300	62,300	56,300	61,600	6,200	+11.19%	906,043	558억
2026-07-30	55,400	60,600	55,100	55,400	-2,100	-3.65%	560,653	311억
2026-07-29	61,900	63,900	54,200	57,500	-2,900	-4.80%	924,075	531억
2026-07-28	63,700	64,600	59,500	60,400	-5,800	-8.76%	478,600	289억
2026-07-27	65,100	68,600	64,300	66,200	1,500	+2.32%	410,991	272억
2026-07-24	68,200	68,300	64,200	64,700	-5,100	-7.31%	537,394	348억
2026-07-23	69,200	70,300	65,500	69,800	2,200	+3.25%	749,246	523억
2026-07-22	71,100	75,600	67,300	67,600	3,700	+5.79%	1,897,538	1,283억
2026-07-21	61,000	65,700	59,700	63,900	2,100	+3.40%	593,620	379억
2026-07-20	65,100	65,400	61,200	61,800	-5,200	-7.76%	468,154	289억
2026-07-16	69,400	69,400	65,200	67,000	-3,600	-5.10%	367,701	246억
2026-07-15	68,100	72,500	68,100	70,600	3,900	+5.85%	500,155	353억
2026-07-14	70,000	70,000	64,000	66,700	-3,400	-4.85%	631,667	421억
2026-07-13	74,500	76,600	69,500	70,100	-4,400	-5.91%	532,908	374억
2026-07-10	71,800	76,000	71,800	74,500	4,100	+5.82%	378,204	282억
2026-07-09	72,500	75,800	70,100	70,400	-2,100	-2.90%	762,031	536억
2026-07-08	76,000	76,900	71,500	72,500	-6,300	-7.99%	672,929	488억
2026-07-07	81,800	82,300	76,100	78,800	-3,700	-4.48%	601,941	474억
2026-07-06	84,500	85,300	80,100	82,500	-2,100	-2.48%	425,788	351억
2026-07-03	83,300	84,800	79,000	84,600	1,300	+1.56%	524,579	444억
2026-07-02	87,000	87,100	81,600	83,300	-6,000	-6.72%	682,348	568억
2026-07-01	91,500	93,800	88,600	89,300	-1,000	-1.11%	548,127	489억
2026-06-30	94,400	94,500	89,500	90,300	-1,300	-1.42%	368,555	333억
2026-06-29	85,000	92,900	83,200	91,600	6,600	+7.76%	480,456	440억
2026-06-26	90,100	90,700	82,300	85,000	-7,300	-7.91%	557,438	474억
2026-06-25	97,100	98,000	91,300	92,300	-2,700	-2.84%	401,282	370억
2026-06-24	95,000	100,600	90,600	95,000	6,200	+6.98%	1,100,505	1,045억
2026-06-23	99,400	100,600	88,200	88,800	-11,600	-11.55%	812,751	722억
2026-06-22	100,500	101,800	99,100	100,400	-1,400	-1.38%	416,677	418억
2026-06-19	102,400	103,900	98,000	101,800	-900	-0.88%	1,103,887	1,124억
2026-06-18	108,600	108,900	102,100	102,700	-3,500	-3.30%	544,190	559억
2026-06-17	107,500	109,300	104,800	106,200	-2,800	-2.57%	483,479	513억
2026-06-16	114,400	114,600	108,500	109,000	-2,400	-2.15%	585,096	638억
2026-06-15	113,800	115,100	110,400	111,400	1,000	+0.91%	746,344	831억
2026-06-12	113,000	119,300	107,800	110,400	1,100	+1.01%	1,712,187	1,890억
2026-06-11	101,100	109,300	98,500	109,300	2,700	+2.53%	1,576,492	1,723억
2026-06-10	115,600	118,700	104,100	106,600	-10,000	-8.58%	65	693만
2026-06-09	130,200	132,200	112,400	116,600	-10,600	-8.33%	2,198,078	2,563억
2026-06-08	140,500	154,000	126,100	127,200	-13,100	-9.34%	3,883,639	4,940억
2026-06-05	138,500	145,400	128,100	140,300	-17,600	-11.15%	6,183,662	8,676억
2026-06-04	155,700	165,500	145,100	157,900	-8,800	-5.28%	4,040,585	6,380억
2026-06-02	165,600	170,000	138,400	166,700	28,300	+20.45%	9,339,442	1조 5,569억
2026-06-01	123,900	138,400	123,200	138,400	31,900	+29.95%	3,538,477	4,897억
2026-05-29	103,200	107,300	100,000	106,500	6,100	+6.08%	1,294,831	1,379억
2026-05-28	105,000	110,500	96,000	100,400	-2,600	-2.52%	1,278,622	1,284억
2026-05-27	105,700	106,900	101,100	103,000	-3,900	-3.65%	855,856	882억
2026-05-26	109,900	110,000	106,100	106,900	300	+0.28%	888,691	950억
2026-05-22	106,200	108,900	104,200	106,600	-1,000	-0.93%	936,437	998억
2026-05-21	99,700	108,900	98,200	107,600	12,100	+12.67%	2,057,605	2,214억
2026-05-20	102,200	102,700	93,000	95,500	-4,600	-4.60%	1,559,219	1,489억
2026-05-19	108,200	108,800	98,800	100,100	-17,800	-15.10%	7,609,259	7,617억
2026-05-18	132,100	132,100	112,500	117,900	-9,500	-7.46%	3,025,824	3,567억
2026-05-15	110,600	138,800	109,500	127,400	20,600	+19.29%	8,437,915	1조 750억
2026-05-14	107,400	111,100	102,500	106,800	4,200	+4.09%	1,143,447	1,221억
2026-05-13	102,400	103,900	99,600	102,600	1,400	+1.38%	665,101	682억
2026-05-12	107,700	114,900	97,100	101,200	-3,200	-3.07%	2,759,492	2,793억
2026-05-11	101,000	105,600	98,800	104,400	3,400	+3.37%	1,118,658	1,168억
2026-05-08	101,900	102,400	99,100	101,000	1,900	+1.92%	1,622,176	1,638억
2026-05-07	100,100	101,000	97,500	99,100	-5,600	-5.35%	5,661,910	5,611억
2026-05-06	108,600	108,600	104,200	104,700	-3,100	-2.88%	607,040	636억
2026-05-04	112,400	112,400	107,100	107,800	-2,400	-2.18%	644,925	695억
2026-04-30	120,000	120,700	106,400	110,200	8,000	+7.83%	1,839,947	2,028억
2026-04-29	101,900	108,500	99,600	102,200	2,100	+2.10%	656,366	671억
2026-04-28	104,000	104,000	98,100	100,100	-1,200	-1.18%	324,623	325억
2026-04-27	96,700	102,000	95,300	101,300	7,200	+7.65%	664,732	673억
2026-04-24	92,300	95,400	91,500	94,100	2,000	+2.17%	258,405	243억
2026-04-23	94,100	94,900	90,600	92,100	-800	-0.86%	203,613	188억
2026-04-22	93,000	93,300	90,900	92,900	300	+0.32%	112,039	104억
2026-04-21	93,900	93,900	92,400	92,600	-700	-0.75%	121,487	112억
2026-04-20	93,000	94,100	91,800	93,300	-200	-0.21%	150,218	140억
2026-04-17	95,500	95,500	93,100	93,500	-600	-0.64%	143,707	134억
2026-04-16	94,600	95,700	92,700	94,100	800	+0.86%	245,014	231억
2026-04-15	92,200	93,600	91,600	93,300	2,700	+2.98%	286,231	267억
2026-04-14	89,500	91,200	89,000	90,600	2,500	+2.84%	192,585	174억
2026-04-13	87,700	88,600	86,900	88,100	-1,400	-1.56%	93,157	82.07억
2026-04-10	91,100	91,300	89,200	89,500	-2,000	-2.19%	338,127	303억
2026-04-09	88,200	91,500	85,500	91,500	2,800	+3.16%	514,234	471억
2026-04-08	85,000	88,800	84,300	88,700	7,300	+8.97%	262,786	233억
2026-04-07	82,600	84,500	80,800	81,400	-100	-0.12%	124,567	101억
2026-04-06	82,900	83,800	81,000	81,500	-1,000	-1.21%	115,940	94.49억
2026-04-03	84,500	84,600	82,100	82,500	-100	-0.12%	103,586	85.46억
2026-04-02	89,000	89,100	81,200	82,600	-2,000	-2.36%	273,693	226억
2026-04-01	82,700	85,900	82,300	84,600	5,100	+6.42%	172,535	146억
2026-03-31	80,000	83,000	78,200	79,500	-1,200	-1.49%	211,405	168억
2026-03-30	80,500	81,500	79,300	80,700	-4,700	-5.50%	184,216	149억
2026-03-27	82,400	85,400	81,100	85,400	—	—	166,771	142억

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