한화생명 [088350] KOSPI
4,750 원
전일대비:
▼
245
(-4.90%)
시가
4,995
고가
5,000
저가
4,680
거래량
4,279,542
거래대금
20,458 백만
시가총액
41,255 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4,750 | -245 | -4.90% | 4,995 | 5,000 | 4,680 | 4,279,542 |
| 2026-10-13 | 4,995 | -115 | -2.25% | 5,020 | 5,070 | 4,810 | 3,750,779 |
| 2026-10-12 | 5,110 | -70 | -1.35% | 5,110 | 5,260 | 5,020 | 2,278,051 |
| 2026-10-08 | 5,180 | -130 | -2.45% | 5,310 | 5,310 | 5,150 | 2,379,529 |
| 2026-10-07 | 5,310 | 0 | 0.00% | 5,260 | 5,390 | 5,250 | 1,649,470 |
| 2026-10-06 | 5,310 | -20 | -0.38% | 5,350 | 5,420 | 5,270 | 1,590,994 |
| 2026-10-02 | 5,330 | 40 | 0.76% | 5,270 | 5,330 | 5,190 | 2,115,062 |
| 2026-10-01 | 5,290 | -40 | -0.75% | 5,350 | 5,350 | 5,220 | 1,958,441 |
| 2026-09-30 | 5,330 | -500 | -8.58% | 5,830 | 5,830 | 5,320 | 5,958,938 |
| 2026-09-29 | 5,830 | 10 | 0.17% | 5,790 | 5,840 | 5,740 | 1,399,872 |
| 2026-09-28 | 5,820 | 180 | 3.19% | 5,650 | 5,900 | 5,620 | 2,501,364 |
| 2026-09-23 | 5,640 | -10 | -0.18% | 5,640 | 5,680 | 5,550 | 2,075,772 |
| 2026-09-22 | 5,650 | -130 | -2.25% | 5,790 | 5,860 | 5,570 | 4,271,060 |
| 2026-09-21 | 5,780 | -80 | -1.37% | 5,870 | 5,870 | 5,730 | 2,388,785 |
| 2026-09-18 | 5,860 | -150 | -2.50% | 6,040 | 6,100 | 5,850 | 3,011,572 |
| 2026-09-17 | 6,010 | 170 | 2.91% | 5,890 | 6,260 | 5,840 | 5,377,383 |
| 2026-09-16 | 5,840 | -130 | -2.18% | 5,970 | 6,000 | 5,770 | 1,852,916 |
| 2026-09-15 | 5,970 | -50 | -0.83% | 5,970 | 6,100 | 5,920 | 2,982,574 |
| 2026-09-14 | 6,020 | 30 | 0.50% | 5,890 | 6,100 | 5,760 | 2,842,928 |
| 2026-09-11 | 5,990 | 10 | 0.17% | 5,940 | 6,150 | 5,780 | 4,765,940 |