대한제강 [084010] KOSPI
7,540 원
전일대비:
▼
270
(-3.46%)
시가
7,740
고가
7,790
저가
7,500
거래량
22,188
거래대금
168 백만
시가총액
2,592 억
52주 최고
23,250
52주 최저
6,800
📈 주가 차트 (최근 20일)
대한제강
084010
120봉
💬 대한제강 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 7,540 | -270 | -3.46% | 7,740 | 7,790 | 7,500 | 22,188 |
| 2026-08-20 | 7,810 | -260 | -3.22% | 8,080 | 8,190 | 7,770 | 38,748 |
| 2026-08-19 | 8,070 | -180 | -2.18% | 8,240 | 8,240 | 7,940 | 25,930 |
| 2026-08-18 | 8,250 | -430 | -4.95% | 8,580 | 8,640 | 8,080 | 26,597 |
| 2026-08-14 | 8,680 | 170 | 2.00% | 8,620 | 8,740 | 8,490 | 8,946 |
| 2026-08-13 | 8,510 | -210 | -2.41% | 8,850 | 8,850 | 8,510 | 48,245 |
| 2026-08-12 | 8,720 | -10 | -0.11% | 8,670 | 8,840 | 8,580 | 47,823 |
| 2026-08-11 | 8,730 | 180 | 2.11% | 8,470 | 8,760 | 8,420 | 21,960 |
| 2026-08-10 | 8,550 | 170 | 2.03% | 8,400 | 8,550 | 8,320 | 18,302 |
| 2026-08-07 | 8,380 | 30 | 0.36% | 8,350 | 8,440 | 8,240 | 39,873 |
| 2026-08-06 | 8,350 | 80 | 0.97% | 8,290 | 8,350 | 8,060 | 50,628 |
| 2026-08-05 | 8,270 | 170 | 2.10% | 8,140 | 8,300 | 8,110 | 32,718 |
| 2026-08-04 | 8,100 | 170 | 2.14% | 7,770 | 8,100 | 7,770 | 25,481 |
| 2026-08-03 | 7,930 | -70 | -0.88% | 7,960 | 8,140 | 7,740 | 24,578 |
| 2026-07-31 | 8,000 | 390 | 5.12% | 7,710 | 8,490 | 7,660 | 43,261 |
| 2026-07-30 | 7,610 | 220 | 2.98% | 6,800 | 7,720 | 6,800 | 44,860 |
| 2026-07-29 | 7,390 | -140 | -1.86% | 7,310 | 7,690 | 7,010 | 59,432 |
| 2026-07-28 | 7,530 | -340 | -4.32% | 7,850 | 7,850 | 7,500 | 41,306 |
| 2026-07-27 | 7,870 | 180 | 2.34% | 7,770 | 7,910 | 7,580 | 11,929 |
| 2026-07-24 | 7,690 | -170 | -2.16% | 7,730 | 7,840 | 7,520 | 27,495 |