한국철강 [104700] KOSPI
9,690 원
전일대비:
▼
40
(-0.41%)
시가
9,820
고가
9,830
저가
9,440
거래량
45,605
거래대금
440 백만
시가총액
3,532 억
52주 최고
11,720
52주 최저
7,610
📈 주가 차트 (최근 20일)
한국철강
104700
120봉
💬 한국철강 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,690 | -40 | -0.41% | 9,820 | 9,830 | 9,440 | 45,605 |
| 2026-08-20 | 9,730 | -20 | -0.21% | 9,770 | 9,770 | 9,590 | 35,111 |
| 2026-08-19 | 9,750 | -120 | -1.22% | 9,980 | 9,980 | 9,530 | 12,107 |
| 2026-08-18 | 9,870 | -60 | -0.60% | 9,880 | 9,880 | 9,690 | 13,307 |
| 2026-08-14 | 9,930 | 50 | 0.51% | 9,760 | 10,000 | 9,760 | 11,205 |
| 2026-08-13 | 9,880 | 310 | 3.24% | 9,630 | 9,900 | 9,590 | 83,094 |
| 2026-08-12 | 9,570 | -180 | -1.85% | 9,750 | 9,850 | 9,560 | 53,560 |
| 2026-08-11 | 9,750 | -20 | -0.20% | 9,700 | 9,910 | 9,570 | 30,620 |
| 2026-08-10 | 9,770 | 230 | 2.41% | 9,700 | 9,800 | 9,510 | 32,820 |
| 2026-08-07 | 9,540 | -100 | -1.04% | 9,580 | 9,690 | 9,510 | 34,678 |
| 2026-08-06 | 9,640 | 70 | 0.73% | 9,480 | 9,710 | 9,480 | 26,817 |
| 2026-08-05 | 9,570 | -50 | -0.52% | 9,560 | 9,640 | 9,490 | 10,778 |
| 2026-08-04 | 9,620 | 290 | 3.11% | 9,530 | 9,640 | 9,340 | 44,394 |
| 2026-08-03 | 9,330 | -120 | -1.27% | 9,340 | 9,690 | 9,320 | 52,513 |
| 2026-07-31 | 9,450 | -130 | -1.36% | 9,690 | 9,690 | 9,420 | 67,752 |
| 2026-07-30 | 9,580 | 80 | 0.84% | 9,500 | 9,680 | 9,290 | 61,018 |
| 2026-07-29 | 9,500 | -20 | -0.21% | 9,330 | 9,510 | 9,250 | 75,830 |
| 2026-07-28 | 9,520 | -10 | -0.10% | 9,420 | 9,640 | 9,310 | 63,432 |
| 2026-07-27 | 9,530 | 40 | 0.42% | 9,410 | 9,550 | 9,400 | 17,247 |
| 2026-07-24 | 9,490 | 80 | 0.85% | 9,490 | 9,590 | 9,310 | 42,234 |