시장 데이터를 불러오는 중
전체 종목
한화손해보험 과거 주가
000370.KS · KOSPI
주요 제품·사업: 손해보험
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000370.KS · KOSPI
주요 제품·사업: 손해보험
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩7,160 | ₩7,480 | ₩7,120 | ₩7,120 | -0.56% | 20.7만 |
| 2026.10.06–2026.10.08 | ₩7,370 | ₩7,450 | ₩7,090 | ₩7,200 | -2.31% | 81.9만 |
| 2026.09.28–2026.10.02 | ₩7,680 | ₩8,060 | ₩7,140 | ₩7,330 | -4.56% | 230.3만 |
| 2026.09.21–2026.09.23 | ₩8,100 | ₩8,160 | ₩7,500 | ₩7,610 | -6.05% | 171.7만 |
| 2026.09.14–2026.09.18 | ₩8,330 | ₩8,630 | ₩7,970 | ₩8,070 | -3.12% | 286.3만 |
| 2026.09.07–2026.09.11 | ₩8,400 | ₩8,740 | ₩7,800 | ₩8,420 | +0.24% | 384.2만 |
| 2026.08.31–2026.09.04 | ₩8,450 | ₩9,290 | ₩8,170 | ₩8,420 | -0.36% | 594.9만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,350 |
| ₩8,500 |
| ₩6,940 |
| ₩8,450 |
| +14.97% |
| 549.8만 |
| 2026.08.18–2026.08.21 | ₩7,010 | ₩7,590 | ₩6,880 | ₩7,350 | +4.85% | 405만 |
|---|
| 2026.08.10–2026.08.14 | ₩5,900 | ₩7,010 | ₩5,820 | ₩6,990 | +18.47% | 385.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,600 | ₩6,030 | ₩5,560 | ₩5,890 | +5.18% | 134만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,960 | ₩6,110 | ₩5,050 | ₩5,660 | -5.03% | 297.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,070 | ₩6,140 | ₩5,470 | ₩5,930 | -2.31% | 159.4만 |
|---|
| 2026.07.13–2026.07.16 | ₩6,180 | ₩6,270 | ₩5,630 | ₩6,090 | -1.46% | 132.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,930 | ₩6,280 | ₩5,600 | ₩6,150 | +3.71% | 220.3만 |
|---|
| 2026.06.29–2026.07.03 | ₩5,600 | ₩6,060 | ₩5,540 | ₩5,880 | +5.00% | 159만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,830 | ₩6,840 | ₩5,450 | ₩5,600 | -18.01% | 240만 |
|---|
| 2026.06.15–2026.06.19 | ₩6,560 | ₩7,680 | ₩6,460 | ₩6,750 | +2.90% | 408.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,620 | ₩6,780 | ₩5,500 | ₩6,500 | +15.66% | 438.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,280 | ₩6,500 | ₩5,950 | ₩6,000 | -4.46% | 232.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,230 | ₩7,420 | ₩6,100 | ₩6,320 | -12.59% | 341.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,470 | ₩8,060 | ₩6,450 | ₩7,190 | +11.13% | 1439.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,640 | ₩7,270 | ₩6,200 | ₩6,530 | -1.66% | 525.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,670 | ₩7,300 | ₩6,570 | ₩6,630 | -0.60% | 292.3만 |
|---|
| 2026.04.27–2026.04.30 | ₩6,740 | ₩6,920 | ₩6,540 | ₩6,620 | -1.78% | 204.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,730 | ₩6,760 | ₩6,490 | ₩6,710 | -0.30% | 186.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,530 | ₩6,960 | ₩6,440 | ₩6,730 | +3.06% | 178.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,340 | ₩6,620 | ₩6,220 | ₩6,590 | +3.94% | 162.8만 |
|---|
| 2026.03.30–2026.04.03 | ₩6,620 | ₩6,760 | ₩6,180 | ₩6,340 | -4.23% | 251.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,940 | ₩7,190 | ₩6,540 | ₩6,770 | -2.45% | 248.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,840 | ₩7,240 | ₩6,750 | ₩7,150 | +4.53% | 266.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,870 | ₩7,400 | ₩6,660 | ₩6,920 | +0.73% | 277.7만 |
|---|
| 2026.03.03–2026.03.06 | ₩7,400 | ₩7,670 | ₩6,290 | ₩7,250 | -2.03% | 576.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,820 | ₩10,800 | ₩7,590 | ₩7,610 | -22.51% | 2706.6만 |
|---|
| 2026.02.19–2026.02.20 | ₩7,610 | ₩9,540 | ₩7,260 | ₩9,300 | +22.21% | 2388.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,330 | ₩7,860 | ₩6,270 | ₩7,560 | +19.43% | 1932.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,070 | ₩6,700 | ₩5,830 | ₩6,200 | +2.14% | 500.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,300 | ₩6,500 | ₩5,800 | ₩6,080 | -3.49% | 444.3만 |
|---|
| 2026.01.19–2026.01.23 | ₩5,750 | ₩6,050 | ₩5,520 | ₩5,990 | +4.17% | 361.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,300 | ₩5,800 | ₩5,160 | ₩5,720 | +7.92% | 424.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,430 | ₩5,710 | ₩5,260 | ₩5,260 | -3.13% | 227.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,430 | ₩5,590 | ₩5,320 | ₩5,500 | +1.29% | 85.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,460 | ₩5,670 | ₩5,380 | ₩5,440 | -0.37% | 153.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,330 | ₩5,550 | ₩5,230 | ₩5,420 | +1.69% | 160.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,330 | ₩5,380 | ₩5,170 | ₩5,370 | +0.75% | 159.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,270 | ₩5,450 | ₩5,190 | ₩5,320 | +0.95% | 153.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,200 | ₩5,460 | ₩5,090 | ₩5,250 | +0.96% | 124.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,580 | ₩5,600 | ₩5,140 | ₩5,160 | -7.53% | 255.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,800 | ₩6,310 | ₩5,650 | ₩5,680 | -2.07% | 522.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,420 | ₩6,140 | ₩5,140 | ₩5,770 | +6.46% | 733.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,400 | ₩5,600 | ₩5,360 | ₩5,420 | +0.37% | 175.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,320 | ₩5,580 | ₩5,190 | ₩5,410 | +1.69% | 174.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,500 | ₩5,725 | ₩5,310 | ₩5,320 | -3.27% | 273.3만 |
|---|