HL만도 [204320] KOSPI
51,500 원
전일대비:
▼
2,700
(-4.98%)
시가
53,100
고가
53,500
저가
51,300
거래량
409,100
거래대금
21,365 백만
시가총액
24,183 억
52주 최고
79,100
52주 최저
32,150
📈 주가 차트 (최근 20일)
HL만도
204320
120봉
💬 HL만도 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 51,500 | -2,700 | -4.98% | 53,100 | 53,500 | 51,300 | 409,100 |
| 2026-08-20 | 54,200 | 2,200 | 4.23% | 53,000 | 54,650 | 51,600 | 365,599 |
| 2026-08-19 | 52,000 | -1,200 | -2.26% | 51,100 | 53,700 | 50,500 | 373,375 |
| 2026-08-18 | 53,200 | -3,900 | -6.83% | 57,400 | 57,600 | 52,500 | 668,987 |
| 2026-08-14 | 57,100 | 1,600 | 2.88% | 56,100 | 58,000 | 54,000 | 771,435 |
| 2026-08-13 | 55,500 | 1,400 | 2.59% | 54,900 | 56,100 | 53,600 | 557,403 |
| 2026-08-12 | 54,100 | 0 | 0.00% | 54,200 | 54,800 | 53,000 | 387,546 |
| 2026-08-11 | 54,100 | 300 | 0.56% | 53,700 | 55,400 | 53,200 | 429,458 |
| 2026-08-10 | 53,800 | 3,000 | 5.91% | 50,800 | 53,800 | 50,300 | 541,808 |
| 2026-08-07 | 50,800 | -400 | -0.78% | 51,200 | 51,500 | 49,800 | 328,056 |
| 2026-08-06 | 51,200 | 600 | 1.19% | 51,300 | 52,700 | 49,700 | 522,424 |
| 2026-08-05 | 50,600 | 1,850 | 3.79% | 49,200 | 51,900 | 48,650 | 823,523 |
| 2026-08-04 | 48,750 | 1,850 | 3.94% | 46,800 | 48,750 | 45,700 | 628,232 |
| 2026-08-03 | 46,900 | 2,200 | 4.92% | 44,200 | 49,000 | 44,100 | 1,108,546 |
| 2026-07-31 | 44,700 | 4,950 | 12.45% | 41,900 | 45,100 | 40,850 | 741,021 |
| 2026-07-30 | 39,750 | 650 | 1.66% | 37,950 | 42,150 | 37,950 | 781,920 |
| 2026-07-29 | 39,100 | -1,800 | -4.40% | 41,600 | 43,400 | 37,600 | 824,536 |
| 2026-07-28 | 40,900 | -4,000 | -8.91% | 43,700 | 43,700 | 40,350 | 508,264 |
| 2026-07-27 | 44,900 | 300 | 0.67% | 45,450 | 46,600 | 44,400 | 478,020 |
| 2026-07-24 | 44,600 | -2,650 | -5.61% | 45,900 | 46,200 | 43,900 | 439,780 |