흥국화재우 [000545] KOSPI
5,480 원
전일대비:
▲
170
(3.20%)
시가
5,300
고가
5,480
저가
5,210
거래량
151
거래대금
1 백만
시가총액
42 억
52주 최고
9,800
52주 최저
4,780
📈 주가 차트 (최근 20일)
흥국화재우
000545
120봉
💬 흥국화재우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,480 | 170 | 3.20% | 5,300 | 5,480 | 5,210 | 151 |
| 2026-08-21 | 5,310 | 40 | 0.76% | 5,200 | 5,450 | 5,200 | 83 |
| 2026-08-20 | 5,270 | -140 | -2.59% | 5,400 | 5,410 | 5,270 | 705 |
| 2026-08-19 | 5,410 | 0 | 0.00% | 5,220 | 5,410 | 5,220 | 649 |
| 2026-08-18 | 5,410 | -50 | -0.92% | 5,470 | 5,700 | 5,400 | 492 |
| 2026-08-14 | 5,460 | 10 | 0.18% | 5,780 | 5,780 | 5,460 | 1,198 |
| 2026-08-13 | 5,450 | 0 | 0.00% | 5,520 | 5,530 | 5,390 | 61 |
| 2026-08-12 | 5,450 | -170 | -3.02% | 5,800 | 5,800 | 5,450 | 163 |
| 2026-08-11 | 5,620 | 260 | 4.85% | 5,630 | 5,630 | 5,360 | 126 |
| 2026-08-10 | 5,360 | 0 | 0.00% | 5,200 | 5,690 | 5,200 | 384 |
| 2026-08-07 | 5,360 | 360 | 7.20% | 5,070 | 5,430 | 5,000 | 2,151 |
| 2026-08-06 | 5,000 | -40 | -0.79% | 5,060 | 5,070 | 5,000 | 54 |
| 2026-08-05 | 5,040 | -70 | -1.37% | 5,140 | 5,140 | 4,960 | 1,203 |
| 2026-08-04 | 5,110 | 230 | 4.71% | 4,880 | 5,110 | 4,880 | 377 |
| 2026-08-03 | 4,880 | -10 | -0.20% | 4,900 | 4,950 | 4,880 | 1,279 |
| 2026-07-31 | 4,890 | 0 | 0.00% | 4,880 | 4,950 | 4,880 | 2,973 |
| 2026-07-30 | 4,890 | -100 | -2.00% | 4,780 | 5,000 | 4,780 | 2,474 |
| 2026-07-29 | 4,990 | -210 | -4.04% | 5,250 | 5,250 | 4,990 | 1,545 |
| 2026-07-28 | 5,200 | -200 | -3.70% | 5,470 | 5,470 | 5,150 | 313 |
| 2026-07-27 | 5,400 | 240 | 4.65% | 5,240 | 5,400 | 5,240 | 133 |