만호제강 [001080] KOSPI
4,045 원
전일대비:
▲
30
(0.75%)
시가
4,005
고가
4,045
저가
3,935
거래량
16,481
거래대금
66 백만
시가총액
1,420 억
52주 최고
56,500
52주 최저
0
📈 주가 차트 (최근 20일)
만호제강
001080
120봉
💬 만호제강 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,045 | 30 | 0.75% | 4,005 | 4,045 | 3,935 | 16,481 |
| 2026-08-20 | 4,015 | 35 | 0.88% | 4,010 | 4,080 | 3,845 | 40,747 |
| 2026-08-19 | 3,980 | -240 | -5.69% | 4,095 | 4,120 | 3,930 | 18,651 |
| 2026-08-18 | 4,220 | -25 | -0.59% | 4,270 | 4,290 | 3,920 | 18,738 |
| 2026-08-14 | 4,245 | 210 | 5.20% | 4,035 | 4,690 | 3,975 | 205,025 |
| 2026-08-13 | 4,035 | 55 | 1.38% | 4,100 | 4,270 | 3,950 | 74,240 |
| 2026-08-12 | 3,980 | 0 | 0.00% | 3,980 | 4,075 | 3,905 | 6,619 |
| 2026-08-11 | 3,980 | -110 | -2.69% | 4,090 | 4,280 | 3,955 | 29,196 |
| 2026-08-10 | 4,090 | 120 | 3.02% | 3,970 | 4,110 | 3,970 | 2,833 |
| 2026-08-07 | 3,970 | -65 | -1.61% | 4,040 | 4,105 | 3,915 | 12,217 |
| 2026-08-06 | 4,035 | 10 | 0.25% | 4,085 | 4,100 | 3,970 | 5,175 |
| 2026-08-05 | 4,025 | 95 | 2.42% | 3,900 | 4,025 | 3,850 | 5,395 |
| 2026-08-04 | 3,930 | 50 | 1.29% | 3,840 | 3,930 | 3,720 | 12,723 |
| 2026-08-03 | 3,880 | -20 | -0.51% | 3,820 | 3,970 | 3,820 | 7,144 |
| 2026-07-31 | 3,900 | -10 | -0.26% | 4,045 | 4,300 | 3,860 | 51,272 |
| 2026-07-30 | 3,910 | -105 | -2.62% | 3,985 | 4,015 | 3,885 | 24,809 |
| 2026-07-29 | 4,015 | -25 | -0.62% | 4,040 | 4,170 | 3,895 | 30,151 |
| 2026-07-28 | 4,040 | -60 | -1.46% | 4,275 | 4,280 | 3,875 | 27,339 |
| 2026-07-27 | 4,100 | 75 | 1.86% | 4,180 | 4,405 | 3,920 | 30,276 |
| 2026-07-24 | 4,025 | 10 | 0.25% | 4,015 | 4,145 | 3,940 | 12,152 |