흥국화재우 [000545] KOSPI
5,800 원
전일대비:
▼
40
(-0.68%)
시가
5,830
고가
5,830
저가
5,460
거래량
922
거래대금
5 백만
시가총액
45 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 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 5,800 | -40 | -0.68% | 5,830 | 5,830 | 5,460 | 922 |
| 2026-09-03 | 5,840 | 330 | 5.99% | 5,510 | 5,840 | 5,420 | 2,453 |
| 2026-09-02 | 5,510 | -240 | -4.17% | 5,700 | 5,700 | 5,300 | 3,750 |
| 2026-09-01 | 5,750 | -60 | -1.03% | 5,800 | 5,990 | 5,420 | 2,902 |
| 2026-08-31 | 5,810 | 480 | 9.01% | 5,440 | 5,980 | 5,350 | 7,614 |
| 2026-08-28 | 5,330 | 50 | 0.95% | 5,190 | 5,380 | 5,190 | 1,207 |
| 2026-08-27 | 5,280 | -20 | -0.38% | 5,410 | 5,410 | 4,850 | 689 |
| 2026-08-26 | 5,300 | -180 | -3.28% | 5,320 | 5,320 | 5,270 | 1,645 |
| 2026-08-25 | 5,480 | 0 | 0.00% | 5,470 | 5,480 | 5,470 | 1,922 |
| 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 |