한화생명 [088350] KOSPI
5,470 원
전일대비:
▼
40
(-0.73%)
시가
5,430
고가
5,530
저가
5,250
거래량
3,063,444
거래대금
16,631 백만
시가총액
47,509 억
52주 최고
7,560
52주 최저
2,930
📈 주가 차트 (최근 20일)
한화생명
088350
120봉
💬 한화생명 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,470 | -40 | -0.73% | 5,430 | 5,530 | 5,250 | 3,063,444 |
| 2026-08-20 | 5,510 | 170 | 3.18% | 5,350 | 5,530 | 5,300 | 3,330,645 |
| 2026-08-19 | 5,340 | -180 | -3.26% | 5,400 | 5,580 | 5,300 | 3,721,460 |
| 2026-08-18 | 5,520 | -110 | -1.95% | 5,580 | 5,730 | 5,380 | 8,936,477 |
| 2026-08-14 | 5,630 | 600 | 11.93% | 5,010 | 5,630 | 5,010 | 14,537,788 |
| 2026-08-13 | 5,030 | 330 | 7.02% | 5,000 | 5,560 | 4,925 | 14,588,352 |
| 2026-08-12 | 4,700 | -25 | -0.53% | 4,750 | 4,815 | 4,635 | 3,338,159 |
| 2026-08-11 | 4,725 | 115 | 2.49% | 4,585 | 4,810 | 4,580 | 2,369,129 |
| 2026-08-10 | 4,610 | 55 | 1.21% | 4,590 | 4,635 | 4,510 | 2,092,935 |
| 2026-08-07 | 4,555 | -25 | -0.55% | 4,580 | 4,610 | 4,475 | 1,575,011 |
| 2026-08-06 | 4,580 | 225 | 5.17% | 4,370 | 4,590 | 4,330 | 3,639,895 |
| 2026-08-05 | 4,355 | 45 | 1.04% | 4,370 | 4,485 | 4,320 | 2,621,348 |
| 2026-08-04 | 4,310 | 75 | 1.77% | 4,200 | 4,360 | 4,200 | 2,556,653 |
| 2026-08-03 | 4,235 | -185 | -4.19% | 4,335 | 4,510 | 4,210 | 2,851,611 |
| 2026-07-31 | 4,420 | 215 | 5.11% | 4,315 | 4,445 | 4,235 | 2,320,711 |
| 2026-07-30 | 4,205 | 135 | 3.32% | 4,075 | 4,400 | 4,070 | 3,151,822 |
| 2026-07-29 | 4,070 | -225 | -5.24% | 4,355 | 4,410 | 3,930 | 4,008,544 |
| 2026-07-28 | 4,295 | -260 | -5.71% | 4,490 | 4,500 | 4,270 | 2,678,651 |
| 2026-07-27 | 4,555 | -35 | -0.76% | 4,635 | 4,740 | 4,540 | 1,980,961 |
| 2026-07-24 | 4,590 | -5 | -0.11% | 4,505 | 4,667 | 4,485 | 1,753,954 |