한화손해보험 [000370] KOSPI
7,350 원
전일대비:
▼
10
(-0.14%)
시가
7,350
고가
7,420
저가
7,110
거래량
614,236
거래대금
4,459 백만
시가총액
8,580 억
52주 최고
10,800
52주 최저
5,050
📈 주가 차트 (최근 20일)
한화손해보험
000370
120봉
💬 한화손해보험 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 7,350 | -10 | -0.14% | 7,350 | 7,420 | 7,110 | 614,236 |
| 2026-08-20 | 7,360 | 60 | 0.82% | 7,230 | 7,590 | 7,170 | 686,970 |
| 2026-08-19 | 7,300 | 280 | 3.99% | 6,910 | 7,540 | 6,880 | 1,814,700 |
| 2026-08-18 | 7,020 | 30 | 0.43% | 7,010 | 7,210 | 6,890 | 934,495 |
| 2026-08-14 | 6,990 | 580 | 9.05% | 6,450 | 7,010 | 6,450 | 1,111,263 |
| 2026-08-13 | 6,410 | 210 | 3.39% | 6,320 | 6,820 | 6,320 | 1,295,360 |
| 2026-08-12 | 6,200 | 70 | 1.14% | 6,150 | 6,400 | 6,100 | 651,004 |
| 2026-08-11 | 6,130 | 100 | 1.66% | 6,020 | 6,400 | 5,990 | 467,724 |
| 2026-08-10 | 6,030 | 140 | 2.38% | 5,900 | 6,080 | 5,820 | 328,347 |
| 2026-08-07 | 5,890 | -40 | -0.67% | 5,940 | 6,000 | 5,830 | 144,520 |
| 2026-08-06 | 5,930 | 30 | 0.51% | 5,850 | 6,030 | 5,820 | 211,093 |
| 2026-08-05 | 5,900 | 140 | 2.43% | 5,810 | 6,020 | 5,810 | 290,715 |
| 2026-08-04 | 5,760 | 150 | 2.67% | 5,670 | 5,890 | 5,650 | 318,081 |
| 2026-08-03 | 5,610 | -50 | -0.88% | 5,600 | 5,880 | 5,560 | 375,169 |
| 2026-07-31 | 5,660 | 10 | 0.18% | 5,750 | 5,780 | 5,500 | 827,444 |
| 2026-07-30 | 5,650 | 380 | 7.21% | 5,050 | 5,750 | 5,050 | 771,433 |
| 2026-07-29 | 5,270 | -270 | -4.87% | 5,550 | 5,670 | 5,110 | 685,094 |
| 2026-07-28 | 5,540 | -330 | -5.62% | 5,800 | 5,800 | 5,480 | 457,983 |
| 2026-07-27 | 5,870 | -60 | -1.01% | 5,960 | 6,110 | 5,840 | 232,468 |
| 2026-07-24 | 5,930 | 160 | 2.77% | 5,720 | 6,140 | 5,700 | 341,855 |