한화투자증권 [003530] KOSPI
4,145 원
전일대비:
▼
45
(-1.07%)
시가
4,190
고가
4,305
저가
4,115
거래량
581,080
거래대금
2,442 백만
시가총액
8,893 억
52주 최고
10,300
52주 최저
3,515
📈 주가 차트 (최근 20일)
한화투자증권
003530
120봉
💬 한화투자증권 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4,145 | -45 | -1.07% | 4,190 | 4,305 | 4,115 | 581,080 |
| 2026-10-13 | 4,190 | -70 | -1.64% | 4,155 | 4,200 | 4,070 | 973,353 |
| 2026-10-12 | 4,260 | -125 | -2.85% | 4,300 | 4,370 | 4,240 | 867,840 |
| 2026-10-08 | 4,385 | -65 | -1.46% | 4,450 | 4,450 | 4,330 | 645,176 |
| 2026-10-07 | 4,450 | -150 | -3.26% | 4,620 | 4,620 | 4,445 | 922,489 |
| 2026-10-06 | 4,600 | -65 | -1.39% | 4,690 | 4,740 | 4,600 | 684,122 |
| 2026-10-02 | 4,665 | 30 | 0.65% | 4,630 | 4,750 | 4,605 | 960,694 |
| 2026-10-01 | 4,635 | 185 | 4.16% | 4,550 | 4,645 | 4,400 | 1,338,771 |
| 2026-09-30 | 4,450 | -100 | -2.20% | 4,555 | 4,585 | 4,450 | 2,401,255 |
| 2026-09-29 | 4,550 | -65 | -1.41% | 4,595 | 4,595 | 4,490 | 596,315 |
| 2026-09-28 | 4,615 | 30 | 0.65% | 4,585 | 4,655 | 4,500 | 667,870 |
| 2026-09-23 | 4,585 | -80 | -1.71% | 4,675 | 4,700 | 4,575 | 677,841 |
| 2026-09-22 | 4,665 | 10 | 0.21% | 4,770 | 4,995 | 4,645 | 2,463,624 |
| 2026-09-21 | 4,655 | 160 | 3.56% | 4,600 | 4,720 | 4,580 | 1,581,487 |
| 2026-09-18 | 4,495 | -105 | -2.28% | 4,660 | 4,710 | 4,495 | 1,111,521 |
| 2026-09-17 | 4,600 | 10 | 0.22% | 4,550 | 4,675 | 4,550 | 708,898 |
| 2026-09-16 | 4,590 | -155 | -3.27% | 4,630 | 4,690 | 4,525 | 1,417,612 |
| 2026-09-15 | 4,745 | -65 | -1.35% | 4,860 | 4,910 | 4,695 | 1,042,020 |
| 2026-09-14 | 4,810 | 25 | 0.52% | 4,710 | 4,850 | 4,665 | 818,979 |
| 2026-09-11 | 4,785 | -95 | -1.95% | 4,740 | 4,830 | 4,735 | 592,503 |