한화손해보험 [000370] KOSPI
6,210 원
전일대비:
▼
150
(-2.36%)
시가
6,200
고가
6,450
저가
6,130
거래량
465,720
거래대금
2,901 백만
시가총액
7,249 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6,210 | -150 | -2.36% | 6,200 | 6,450 | 6,130 | 465,720 |
| 2026-10-14 | 6,360 | -650 | -9.27% | 6,980 | 7,090 | 6,310 | 944,001 |
| 2026-10-13 | 7,010 | -220 | -3.04% | 7,150 | 7,160 | 6,900 | 351,195 |
| 2026-10-12 | 7,230 | 30 | 0.42% | 7,160 | 7,480 | 7,090 | 448,005 |
| 2026-10-08 | 7,200 | -140 | -1.91% | 7,280 | 7,340 | 7,090 | 239,826 |
| 2026-10-07 | 7,340 | 110 | 1.52% | 7,240 | 7,450 | 7,230 | 268,380 |
| 2026-10-06 | 7,230 | -100 | -1.36% | 7,370 | 7,450 | 7,190 | 310,497 |
| 2026-10-02 | 7,330 | 50 | 0.69% | 7,260 | 7,360 | 7,140 | 270,030 |
| 2026-10-01 | 7,280 | -20 | -0.27% | 7,340 | 7,350 | 7,170 | 335,102 |
| 2026-09-30 | 7,300 | -580 | -7.36% | 7,880 | 7,890 | 7,280 | 753,577 |
| 2026-09-29 | 7,880 | -10 | -0.13% | 7,910 | 7,960 | 7,760 | 355,718 |
| 2026-09-28 | 7,890 | 280 | 3.68% | 7,680 | 8,060 | 7,620 | 588,961 |
| 2026-09-23 | 7,610 | -180 | -2.31% | 7,760 | 7,810 | 7,500 | 686,997 |
| 2026-09-22 | 7,790 | -280 | -3.47% | 8,010 | 8,120 | 7,700 | 701,760 |
| 2026-09-21 | 8,070 | 0 | 0.00% | 8,100 | 8,160 | 7,940 | 328,120 |
| 2026-09-18 | 8,070 | -220 | -2.65% | 8,330 | 8,390 | 8,070 | 492,055 |
| 2026-09-17 | 8,290 | 210 | 2.60% | 8,120 | 8,600 | 8,030 | 742,959 |
| 2026-09-16 | 8,080 | -240 | -2.88% | 8,330 | 8,380 | 7,970 | 368,637 |
| 2026-09-15 | 8,320 | -180 | -2.12% | 8,500 | 8,630 | 8,150 | 678,238 |
| 2026-09-14 | 8,500 | 80 | 0.95% | 8,330 | 8,600 | 8,240 | 580,743 |