흥국화재 [000540] KOSPI
3,370 원
전일대비:
▼
30
(-0.88%)
시가
3,425
고가
3,425
저가
3,282
거래량
13,405
거래대금
45 백만
시가총액
2,165 억
52주 최고
7,480
52주 최저
2,870
📈 주가 차트 (최근 20일)
흥국화재
000540
120봉
💬 흥국화재 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,370 | -30 | -0.88% | 3,425 | 3,425 | 3,282 | 13,405 |
| 2026-08-20 | 3,400 | 25 | 0.74% | 3,400 | 3,465 | 3,350 | 39,229 |
| 2026-08-19 | 3,375 | -65 | -1.89% | 3,380 | 3,445 | 3,325 | 23,503 |
| 2026-08-18 | 3,440 | -20 | -0.58% | 3,450 | 3,545 | 3,370 | 33,841 |
| 2026-08-14 | 3,460 | 170 | 5.17% | 3,295 | 3,465 | 3,295 | 73,081 |
| 2026-08-13 | 3,290 | -25 | -0.75% | 3,350 | 3,440 | 3,290 | 50,405 |
| 2026-08-12 | 3,315 | -40 | -1.19% | 3,370 | 3,390 | 3,315 | 28,142 |
| 2026-08-11 | 3,355 | 40 | 1.21% | 3,315 | 3,380 | 3,300 | 44,846 |
| 2026-08-10 | 3,315 | 50 | 1.53% | 3,275 | 3,320 | 3,260 | 38,966 |
| 2026-08-07 | 3,265 | 45 | 1.40% | 3,220 | 3,300 | 3,210 | 17,030 |
| 2026-08-06 | 3,220 | 25 | 0.78% | 3,225 | 3,225 | 3,145 | 23,853 |
| 2026-08-05 | 3,195 | -15 | -0.47% | 3,210 | 3,290 | 3,170 | 31,816 |
| 2026-08-04 | 3,210 | 50 | 1.58% | 3,145 | 3,240 | 3,145 | 14,821 |
| 2026-08-03 | 3,160 | 10 | 0.32% | 3,115 | 3,245 | 3,115 | 15,021 |
| 2026-07-31 | 3,150 | 125 | 4.13% | 3,080 | 3,190 | 3,075 | 31,859 |
| 2026-07-30 | 3,025 | 115 | 3.95% | 2,890 | 3,140 | 2,890 | 49,099 |
| 2026-07-29 | 2,910 | -155 | -5.06% | 3,075 | 3,140 | 2,870 | 130,417 |
| 2026-07-28 | 3,065 | -140 | -4.37% | 3,155 | 3,160 | 3,060 | 59,263 |
| 2026-07-27 | 3,205 | 5 | 0.16% | 3,200 | 3,265 | 3,165 | 8,263 |
| 2026-07-24 | 3,200 | 30 | 0.95% | 3,165 | 3,285 | 3,130 | 21,426 |