흥국화재우 [000545] KOSPI
5,590 원
전일대비:
▲
10
(0.18%)
시가
5,590
고가
5,590
저가
5,460
거래량
281
거래대금
2 백만
시가총액
43 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5,590 | 10 | 0.18% | 5,590 | 5,590 | 5,460 | 281 |
| 2026-10-13 | 5,580 | -20 | -0.36% | 5,540 | 5,600 | 5,540 | 60 |
| 2026-10-12 | 5,600 | -20 | -0.36% | 5,610 | 5,610 | 5,510 | 116 |
| 2026-10-08 | 5,620 | -140 | -2.43% | 5,770 | 5,770 | 5,610 | 431 |
| 2026-10-07 | 5,760 | 20 | 0.35% | 5,770 | 5,770 | 5,650 | 73 |
| 2026-10-06 | 5,740 | 140 | 2.50% | 5,970 | 5,970 | 5,700 | 93 |
| 2026-10-02 | 5,600 | 10 | 0.18% | 5,650 | 5,770 | 5,600 | 11 |
| 2026-10-01 | 5,590 | 110 | 2.01% | 5,530 | 5,590 | 5,530 | 196 |
| 2026-09-30 | 5,480 | -120 | -2.14% | 5,600 | 5,600 | 5,480 | 654 |
| 2026-09-29 | 5,600 | -100 | -1.75% | 5,880 | 5,880 | 5,600 | 441 |
| 2026-09-28 | 5,700 | 0 | 0.00% | 5,700 | 5,700 | 5,650 | 208 |
| 2026-09-23 | 5,700 | -90 | -1.55% | 5,800 | 5,800 | 5,700 | 27 |
| 2026-09-22 | 5,790 | -20 | -0.34% | 5,810 | 5,830 | 5,790 | 348 |
| 2026-09-21 | 5,810 | -110 | -1.86% | 5,920 | 5,920 | 5,810 | 46 |
| 2026-09-18 | 5,920 | -20 | -0.34% | 5,820 | 5,920 | 5,820 | 45 |
| 2026-09-17 | 5,940 | 220 | 3.85% | 5,720 | 5,940 | 5,720 | 176 |
| 2026-09-16 | 5,720 | -160 | -2.72% | 5,880 | 5,880 | 5,720 | 45 |
| 2026-09-15 | 5,880 | 60 | 1.03% | 5,930 | 5,930 | 5,880 | 27 |
| 2026-09-14 | 5,820 | 0 | 0.00% | 5,820 | 5,820 | 5,800 | 40 |
| 2026-09-11 | 5,820 | 110 | 1.93% | 5,750 | 5,820 | 5,650 | 301 |