만호제강
001080KOSPI3,940원+5 (+0.13%)전일 종가 2026-09-18
52주 위치
3,3906,24019%신고가 대비 -36.86%
- 시가총액
- 1,635억
- PBR
- 0.87
- EPS(TTM)
- -1,101원
- BPS
- 4,544원
- 자사주비율
- 31.01%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -6.6% | -7.1% | -20.2% | -9.8% | -1.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,000 | 4,000 | 3,885 | 3,940 | 5 | +0.13% | 24,487 | 9,648만 |
| 2026-09-17 | 3,845 | 4,015 | 3,770 | 3,935 | 90 | +2.34% | 94,407 | 3.71억 |
| 2026-09-16 | 3,755 | 4,150 | 3,595 | 3,845 | 215 | +5.92% | 106,894 | 4.11억 |
| 2026-09-15 | 3,795 | 3,795 | 3,605 | 3,630 | -165 | -4.35% | 42,808 | 1.55억 |
| 2026-09-14 | 3,885 | 3,885 | 3,570 | 3,795 | -205 | -5.13% | 72,972 | 2.77억 |
| 2026-09-11 | 4,070 | 4,080 | 3,980 | 4,000 | -5 | -0.12% | 99,866 | 3.99억 |
| 2026-09-10 | 3,950 | 4,050 | 3,930 | 4,005 | 55 | +1.39% | 57,026 | 2.28억 |
| 2026-09-09 | 3,945 | 3,990 | 3,925 | 3,950 | 5 | +0.13% | 9,661 | 3,816만 |
| 2026-09-08 | 4,000 | 4,080 | 3,925 | 3,945 | -55 | -1.38% | 30,425 | 1.2억 |
| 2026-09-07 | 4,005 | 4,040 | 4,000 | 4,000 | -10 | -0.25% | 23,312 | 9,325만 |
| 2026-09-04 | 3,985 | 4,100 | 3,915 | 4,010 | 20 | +0.50% | 86,061 | 3.45억 |
| 2026-09-03 | 4,020 | 4,145 | 3,980 | 3,990 | 10 | +0.25% | 29,959 | 1.2억 |
| 2026-09-02 | 4,120 | 4,120 | 3,955 | 3,980 | -75 | -1.85% | 20,495 | 8,157만 |
| 2026-09-01 | 4,015 | 4,180 | 3,985 | 4,055 | 40 | +1.00% | 43,210 | 1.75억 |
| 2026-08-31 | 4,030 | 4,055 | 3,915 | 4,015 | 15 | +0.38% | 43,955 | 1.76억 |
| 2026-08-28 | 4,150 | 4,150 | 3,950 | 4,000 | 10 | +0.25% | 12,921 | 5,168만 |
| 2026-08-27 | 3,955 | 4,090 | 3,955 | 3,990 | 35 | +0.88% | 15,267 | 6,092만 |
| 2026-08-26 | 4,050 | 4,245 | 3,955 | 3,955 | -130 | -3.18% | 11,498 | 4,547만 |
| 2026-08-25 | 3,975 | 4,105 | 3,975 | 4,085 | 110 | +2.77% | 11,209 | 4,579만 |
| 2026-08-24 | 4,045 | 4,085 | 3,975 | 3,975 | -70 | -1.73% | 14,739 | 5,859만 |
| 2026-08-21 | 4,005 | 4,045 | 3,935 | 4,045 | 30 | +0.75% | 16,481 | 6,667만 |
| 2026-08-20 | 4,010 | 4,080 | 3,845 | 4,015 | 35 | +0.88% | 40,747 | 1.64억 |
| 2026-08-19 | 4,095 | 4,120 | 3,930 | 3,980 | -240 | -5.69% | 18,651 | 7,423만 |
| 2026-08-18 | 4,270 | 4,290 | 3,920 | 4,220 | -25 | -0.59% | 18,738 | 7,907만 |
| 2026-08-14 | 4,035 | 4,690 | 3,975 | 4,245 | 210 | +5.20% | 205,025 | 8.7억 |
| 2026-08-13 | 4,100 | 4,270 | 3,950 | 4,035 | 55 | +1.38% | 74,240 | 3억 |
| 2026-08-12 | 3,980 | 4,075 | 3,905 | 3,980 | 0 | 0.00% | 6,619 | 2,634만 |
| 2026-08-11 | 4,090 | 4,280 | 3,955 | 3,980 | -110 | -2.69% | 29,196 | 1.16억 |
| 2026-08-10 | 3,970 | 4,110 | 3,970 | 4,090 | 120 | +3.02% | 2,833 | 1,159만 |
| 2026-08-07 | 4,040 | 4,105 | 3,915 | 3,970 | -65 | -1.61% | 12,217 | 4,850만 |
| 2026-08-06 | 4,085 | 4,100 | 3,970 | 4,035 | 10 | +0.25% | 5,175 | 2,088만 |
| 2026-08-05 | 3,900 | 4,025 | 3,850 | 4,025 | 95 | +2.42% | 5,395 | 2,171만 |
| 2026-08-04 | 3,840 | 3,930 | 3,720 | 3,930 | 50 | +1.29% | 12,723 | 5,000만 |
| 2026-08-03 | 3,820 | 3,970 | 3,820 | 3,880 | -20 | -0.51% | 7,144 | 2,772만 |
| 2026-07-31 | 4,045 | 4,300 | 3,860 | 3,900 | -10 | -0.26% | 51,272 | 2억 |
| 2026-07-30 | 3,985 | 4,015 | 3,885 | 3,910 | -105 | -2.62% | 24,809 | 9,700만 |
| 2026-07-29 | 4,040 | 4,170 | 3,895 | 4,015 | -25 | -0.62% | 30,151 | 1.21억 |
| 2026-07-28 | 4,275 | 4,280 | 3,875 | 4,040 | -60 | -1.46% | 27,339 | 1.1억 |
| 2026-07-27 | 4,180 | 4,405 | 3,920 | 4,100 | 75 | +1.86% | 30,276 | 1.24억 |
| 2026-07-24 | 4,015 | 4,145 | 3,940 | 4,025 | 10 | +0.25% | 12,152 | 4,891만 |
| 2026-07-23 | 4,285 | 4,285 | 3,960 | 4,015 | -20 | -0.50% | 325,182 | 13.06억 |
| 2026-07-22 | 4,005 | 4,325 | 3,965 | 4,035 | -5 | -0.12% | 7,793 | 3,144만 |
| 2026-07-21 | 4,010 | 4,200 | 3,875 | 4,040 | 0 | 0.00% | 8,587 | 3,469만 |
| 2026-07-20 | 4,495 | 4,495 | 4,000 | 4,040 | -170 | -4.04% | 13,973 | 5,645만 |
| 2026-07-16 | 4,390 | 4,470 | 4,100 | 4,210 | -10 | -0.24% | 22,559 | 9,497만 |
| 2026-07-15 | 4,085 | 4,360 | 4,050 | 4,220 | 105 | +2.55% | 27,901 | 1.18억 |
| 2026-07-14 | 4,280 | 4,280 | 4,110 | 4,115 | -195 | -4.52% | 13,097 | 5,389만 |
| 2026-07-13 | 4,450 | 4,450 | 4,160 | 4,310 | -40 | -0.92% | 45,742 | 1.97억 |
| 2026-07-10 | 4,605 | 4,795 | 4,350 | 4,350 | -260 | -5.64% | 52,697 | 2.29억 |
| 2026-07-09 | 4,540 | 4,770 | 4,435 | 4,610 | 25 | +0.55% | 33,085 | 1.53억 |
| 2026-07-08 | 4,665 | 4,860 | 4,350 | 4,585 | -115 | -2.45% | 31,729 | 1.45억 |
| 2026-07-07 | 4,685 | 4,870 | 4,530 | 4,700 | 20 | +0.43% | 4,530 | 2,129만 |
| 2026-07-06 | 4,645 | 4,960 | 4,615 | 4,680 | -5 | -0.11% | 6,541 | 3,061만 |
| 2026-07-03 | 4,995 | 4,995 | 4,495 | 4,685 | -10 | -0.21% | 41,685 | 1.95억 |
| 2026-07-02 | 4,440 | 5,250 | 4,440 | 4,695 | 20 | +0.43% | 72,220 | 3.39억 |
| 2026-07-01 | 4,980 | 4,980 | 4,545 | 4,675 | 45 | +0.97% | 21,167 | 9,896만 |
| 2026-06-30 | 4,130 | 4,800 | 4,070 | 4,630 | 500 | +12.11% | 47,772 | 2.21억 |
| 2026-06-29 | 3,820 | 4,140 | 3,695 | 4,130 | 310 | +8.12% | 16,243 | 6,708만 |
| 2026-06-26 | 4,400 | 4,400 | 3,750 | 3,820 | -95 | -2.43% | 29,379 | 1.12억 |
| 2026-06-25 | 4,135 | 4,155 | 3,890 | 3,915 | 40 | +1.03% | 567,639 | 22.22억 |
| 2026-06-24 | 4,150 | 4,150 | 3,720 | 3,875 | 75 | +1.97% | 24,327 | 9,427만 |
| 2026-06-23 | 4,000 | 4,175 | 3,800 | 3,800 | -150 | -3.80% | 11,154 | 4,239만 |
| 2026-06-22 | 4,145 | 4,145 | 3,950 | 3,950 | -175 | -4.24% | 12,869 | 5,083만 |
| 2026-06-19 | 4,250 | 4,260 | 4,050 | 4,125 | -115 | -2.71% | 15,696 | 6,475만 |
| 2026-06-18 | 4,295 | 4,465 | 4,240 | 4,240 | -60 | -1.40% | 13,301 | 5,640만 |
| 2026-06-17 | 4,255 | 4,410 | 4,205 | 4,300 | 100 | +2.38% | 16,715 | 7,187만 |
| 2026-06-16 | 4,340 | 4,365 | 4,200 | 4,200 | -130 | -3.00% | 9,118 | 3,830만 |
| 2026-06-15 | 4,430 | 4,580 | 4,195 | 4,330 | 70 | +1.64% | 125,077 | 5.42억 |
| 2026-06-12 | 4,040 | 4,280 | 4,040 | 4,260 | 220 | +5.45% | 14,214 | 6,055만 |
| 2026-06-11 | 4,425 | 4,425 | 3,985 | 4,040 | -380 | -8.60% | 40,447 | 1.63억 |
| 2026-06-10 | 4,705 | 4,705 | 4,380 | 4,420 | -290 | -6.16% | 10,700 | 4,729만 |
| 2026-06-09 | 4,475 | 4,800 | 4,350 | 4,710 | 280 | +6.32% | 377,821 | 17.8억 |
| 2026-06-08 | 4,580 | 4,580 | 4,275 | 4,430 | -170 | -3.70% | 22,095 | 9,788만 |
| 2026-06-05 | 4,930 | 4,930 | 4,545 | 4,600 | -170 | -3.56% | 19,400 | 8,924만 |
| 2026-06-04 | 4,710 | 4,950 | 4,655 | 4,770 | 70 | +1.49% | 24,297 | 1.16억 |
| 2026-06-02 | 4,715 | 4,860 | 4,510 | 4,700 | -15 | -0.32% | 31,995 | 1.5억 |
| 2026-06-01 | 5,180 | 5,180 | 4,715 | 4,715 | -355 | -7.00% | 48,905 | 2.31억 |
| 2026-05-29 | 4,985 | 5,160 | 4,850 | 5,070 | 85 | +1.71% | 49,716 | 2.52억 |
| 2026-05-28 | 4,960 | 5,190 | 4,890 | 4,985 | -15 | -0.30% | 43,474 | 2.17억 |
| 2026-05-27 | 5,200 | 5,310 | 5,000 | 5,000 | -290 | -5.48% | 40,243 | 2.01억 |
| 2026-05-26 | 5,260 | 5,360 | 5,080 | 5,290 | 110 | +2.12% | 43,826 | 2.32억 |
| 2026-05-22 | 5,030 | 5,240 | 5,000 | 5,180 | 160 | +3.19% | 43,294 | 2.24억 |
| 2026-05-21 | 5,110 | 5,200 | 5,000 | 5,020 | -80 | -1.57% | 29,203 | 1.47억 |
| 2026-05-20 | 4,865 | 5,150 | 4,865 | 5,100 | 145 | +2.93% | 55,159 | 2.81억 |
| 2026-05-19 | 5,180 | 5,210 | 4,860 | 4,955 | -95 | -1.88% | 58,385 | 2.89억 |
| 2026-05-18 | 5,800 | 5,800 | 4,905 | 5,050 | -750 | -12.93% | 143,258 | 7.23억 |
| 2026-05-15 | 5,520 | 5,950 | 5,360 | 5,800 | 280 | +5.07% | 118,855 | 6.89억 |
| 2026-05-14 | 6,170 | 6,170 | 5,260 | 5,520 | -650 | -10.53% | 144,099 | 7.95억 |
| 2026-05-13 | 5,220 | 6,240 | 5,220 | 6,170 | 950 | +18.20% | 452,177 | 27.9억 |
| 2026-05-12 | 4,990 | 5,220 | 4,970 | 5,220 | 230 | +4.61% | 65,403 | 3.41억 |
| 2026-05-11 | 5,110 | 5,250 | 4,990 | 4,990 | -110 | -2.16% | 62,446 | 3.12억 |
| 2026-05-08 | 5,190 | 5,300 | 5,000 | 5,100 | 50 | +0.99% | 55,562 | 2.83억 |
| 2026-05-07 | 5,150 | 5,170 | 4,990 | 5,050 | -100 | -1.94% | 31,449 | 1.59억 |
| 2026-05-06 | 5,150 | 5,230 | 4,870 | 5,150 | -10 | -0.19% | 85,636 | 4.41억 |
| 2026-05-04 | 5,260 | 5,260 | 5,100 | 5,160 | -140 | -2.64% | 57,697 | 2.98억 |
| 2026-04-30 | 5,220 | 5,300 | 5,090 | 5,300 | -30 | -0.56% | 30,937 | 1.64억 |
| 2026-04-29 | 5,400 | 5,400 | 5,080 | 5,330 | 0 | 0.00% | 67,552 | 3.6억 |
| 2026-04-28 | 5,130 | 5,450 | 5,060 | 5,330 | 200 | +3.90% | 78,315 | 4.17억 |
| 2026-04-27 | 5,190 | 5,200 | 5,040 | 5,130 | -60 | -1.16% | 37,769 | 1.94억 |
| 2026-04-24 | 5,070 | 5,200 | 5,050 | 5,190 | 100 | +1.96% | 12,311 | 6,389만 |
| 2026-04-23 | 5,100 | 5,230 | 5,080 | 5,090 | 20 | +0.39% | 22,862 | 1.16억 |
| 2026-04-22 | 5,170 | 5,190 | 5,060 | 5,070 | -100 | -1.93% | 17,227 | 8,734만 |
| 2026-04-21 | 5,130 | 5,240 | 5,100 | 5,170 | 80 | +1.57% | 24,994 | 1.29억 |
| 2026-04-20 | 5,200 | 5,200 | 5,050 | 5,090 | -150 | -2.86% | 26,312 | 1.34억 |
| 2026-04-17 | 5,390 | 5,390 | 5,100 | 5,240 | -50 | -0.95% | 22,461 | 1.18억 |
| 2026-04-16 | 5,310 | 5,490 | 5,250 | 5,290 | 0 | 0.00% | 40,794 | 2.16억 |
| 2026-04-15 | 5,080 | 5,310 | 5,020 | 5,290 | 210 | +4.13% | 31,571 | 1.67억 |
| 2026-04-14 | 5,100 | 5,190 | 5,030 | 5,080 | -70 | -1.36% | 24,616 | 1.25억 |
| 2026-04-13 | 5,140 | 5,270 | 5,000 | 5,150 | -50 | -0.96% | 26,822 | 1.38억 |
| 2026-04-10 | 5,000 | 5,200 | 5,000 | 5,200 | 140 | +2.77% | 32,247 | 1.68억 |
| 2026-04-09 | 5,000 | 5,060 | 4,990 | 5,060 | 50 | +1.00% | 14,445 | 7,309만 |
| 2026-04-08 | 5,120 | 5,170 | 4,980 | 5,010 | -70 | -1.38% | 32,921 | 1.65억 |
| 2026-04-07 | 5,060 | 5,270 | 4,950 | 5,080 | -10 | -0.20% | 30,307 | 1.54억 |
| 2026-04-06 | 5,210 | 5,280 | 4,995 | 5,090 | -100 | -1.93% | 17,174 | 8,742만 |
| 2026-04-03 | 5,320 | 5,320 | 5,080 | 5,190 | 110 | +2.17% | 37,769 | 1.96억 |
| 2026-04-02 | 5,600 | 5,690 | 5,040 | 5,080 | -520 | -9.29% | 59,882 | 3.04억 |
| 2026-04-01 | 5,400 | 5,640 | 5,120 | 5,600 | 310 | +5.86% | 76,299 | 4.27억 |
| 2026-03-31 | 4,960 | 5,430 | 4,880 | 5,290 | 270 | +5.38% | 63,908 | 3.38억 |
| 2026-03-30 | 5,140 | 5,160 | 4,710 | 5,020 | -210 | -4.02% | 70,364 | 3.53억 |
| 2026-03-27 | 5,230 | 5,350 | 5,000 | 5,230 | — | — | 81,477 | 4.26억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)