흥국화재우 [000545] KOSPI
5,200 원
전일대비:
▼
240
(-4.41%)
시가
5,420
고가
5,420
저가
5,180
거래량
807
거래대금
4 백만
시가총액
40 억
52주 최고
12,370
52주 최저
5,180
📈 주가 차트 (최근 20일)
흥국화재우
000545
120봉
💬 흥국화재우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 5,200 | -240 | -4.41% | 5,420 | 5,420 | 5,180 | 807 |
| 2026-06-22 | 5,440 | -60 | -1.09% | 5,550 | 5,550 | 5,440 | 1,380 |
| 2026-06-19 | 5,500 | -390 | -6.62% | 5,710 | 5,710 | 5,380 | 4,169 |
| 2026-06-18 | 5,890 | -110 | -1.83% | 5,920 | 5,920 | 5,830 | 1,199 |
| 2026-06-17 | 6,000 | -60 | -0.99% | 6,060 | 6,060 | 6,000 | 2,128 |
| 2026-06-16 | 6,060 | -90 | -1.46% | 6,150 | 6,150 | 6,060 | 844 |
| 2026-06-15 | 6,150 | 120 | 1.99% | 6,030 | 6,200 | 6,030 | 1,754 |
| 2026-06-12 | 6,030 | -50 | -0.82% | 6,080 | 6,080 | 6,010 | 1,299 |
| 2026-06-11 | 6,080 | -20 | -0.33% | 6,000 | 6,080 | 6,000 | 778 |
| 2026-06-10 | 6,100 | 0 | 0.00% | 6,270 | 6,270 | 5,900 | 415 |
| 2026-06-09 | 6,100 | 390 | 6.83% | 5,700 | 6,150 | 5,700 | 4,816 |
| 2026-06-08 | 5,710 | -510 | -8.20% | 5,790 | 6,010 | 5,290 | 4,846 |
| 2026-06-05 | 6,220 | 30 | 0.48% | 6,190 | 6,260 | 6,190 | 3,927 |
| 2026-06-04 | 6,190 | -50 | -0.80% | 6,270 | 6,270 | 6,110 | 2,677 |
| 2026-06-02 | 6,240 | -140 | -2.19% | 6,350 | 6,350 | 6,150 | 4,656 |
| 2026-06-01 | 6,380 | -150 | -2.30% | 6,360 | 6,390 | 6,340 | 7,030 |
| 2026-05-29 | 6,530 | 80 | 1.24% | 6,370 | 6,540 | 6,250 | 5,577 |
| 2026-05-28 | 6,450 | -200 | -3.01% | 6,650 | 6,650 | 6,440 | 4,864 |
| 2026-05-27 | 6,650 | 0 | 0.00% | 6,650 | 6,650 | 6,470 | 2,180 |
| 2026-05-26 | 6,650 | -40 | -0.60% | 6,690 | 6,690 | 6,600 | 2,280 |