HL만도 [204320] KOSPI
42,650 원
전일대비:
▲
700
(1.67%)
시가
41,800
고가
43,900
저가
41,800
거래량
280,539
거래대금
12,076 백만
시가총액
20,027 억
52주 최고
79,100
52주 최저
32,650
📈 주가 차트 (최근 20일)
HL만도
204320
120봉
💬 HL만도 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 42,650 | 700 | 1.67% | 41,800 | 43,900 | 41,800 | 280,539 |
| 2026-10-13 | 41,950 | -750 | -1.76% | 41,900 | 41,950 | 40,000 | 404,239 |
| 2026-10-12 | 42,700 | -1,750 | -3.94% | 43,750 | 44,050 | 42,150 | 305,120 |
| 2026-10-08 | 44,450 | -1,150 | -2.52% | 45,400 | 45,400 | 44,350 | 351,292 |
| 2026-10-07 | 45,600 | -2,050 | -4.30% | 47,800 | 47,800 | 45,350 | 334,481 |
| 2026-10-06 | 47,650 | 500 | 1.06% | 47,400 | 48,150 | 46,650 | 382,756 |
| 2026-10-02 | 47,150 | 450 | 0.96% | 46,300 | 47,300 | 46,150 | 145,634 |
| 2026-10-01 | 46,700 | 1,050 | 2.30% | 46,100 | 47,000 | 45,400 | 198,841 |
| 2026-09-30 | 45,650 | -250 | -0.54% | 46,100 | 46,550 | 45,500 | 156,159 |
| 2026-09-29 | 45,900 | -550 | -1.18% | 46,800 | 46,800 | 45,400 | 139,853 |
| 2026-09-28 | 46,450 | 950 | 2.09% | 45,500 | 47,050 | 45,350 | 204,836 |
| 2026-09-23 | 45,500 | -300 | -0.66% | 46,250 | 46,300 | 44,800 | 273,423 |
| 2026-09-22 | 45,800 | -1,500 | -3.17% | 47,500 | 48,250 | 45,700 | 385,429 |
| 2026-09-21 | 47,300 | -900 | -1.87% | 48,100 | 48,100 | 47,100 | 267,234 |
| 2026-09-18 | 48,200 | -100 | -0.21% | 48,950 | 49,200 | 48,000 | 271,980 |
| 2026-09-17 | 48,300 | -100 | -0.21% | 48,400 | 48,800 | 47,750 | 180,946 |
| 2026-09-16 | 48,400 | -200 | -0.41% | 48,600 | 49,100 | 47,750 | 227,412 |
| 2026-09-15 | 48,600 | 100 | 0.21% | 47,750 | 49,825 | 47,750 | 214,804 |
| 2026-09-14 | 48,500 | -1,250 | -2.51% | 48,900 | 49,000 | 47,600 | 200,755 |
| 2026-09-11 | 49,750 | -550 | -1.09% | 49,150 | 50,100 | 48,600 | 195,053 |