시장 데이터를 불러오는 중
전체 종목
현대해상 과거 주가
001450.KS · KOSPI
주요 제품·사업: 손해보험(자동차보험)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001450.KS · KOSPI
주요 제품·사업: 손해보험(자동차보험)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩46,900 | ₩48,400 | ₩46,800 | ₩47,300 | +0.85% | 14.2만 |
| 2026.10.06–2026.10.08 | ₩47,950 | ₩48,750 | ₩46,300 | ₩47,150 | -1.67% | 81.8만 |
| 2026.09.28–2026.10.02 | ₩47,500 | ₩50,700 | ₩46,400 | ₩47,750 | +0.53% | 204.3만 |
| 2026.09.21–2026.09.23 | ₩47,950 | ₩49,350 | ₩46,950 | ₩47,550 | -0.83% | 97만 |
| 2026.09.14–2026.09.18 | ₩50,400 | ₩51,400 | ₩47,500 | ₩48,800 | -3.17% | 269.7만 |
| 2026.09.07–2026.09.11 | ₩51,000 | ₩52,500 | ₩48,600 | ₩51,300 | +0.59% | 183.9만 |
| 2026.08.31–2026.09.04 | ₩52,400 | ₩54,700 | ₩50,400 | ₩51,100 | -2.48% | 270.2만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,350 |
| ₩52,600 |
| ₩48,450 |
| ₩52,400 |
| +6.18% |
| 231만 |
| 2026.08.18–2026.08.21 | ₩45,700 | ₩50,800 | ₩44,950 | ₩49,750 | +8.86% | 354.4만 |
|---|
| 2026.08.10–2026.08.14 | ₩39,450 | ₩45,800 | ₩39,150 | ₩45,350 | +14.96% | 444.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,850 | ₩39,400 | ₩35,000 | ₩39,300 | +3.83% | 239.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,900 | ₩41,650 | ₩36,250 | ₩38,450 | -3.63% | 312.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,700 | ₩41,900 | ₩35,600 | ₩40,350 | +7.03% | 197.6만 |
|---|
| 2026.07.13–2026.07.16 | ₩38,500 | ₩39,950 | ₩36,700 | ₩38,300 | -0.52% | 193.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,500 | ₩39,350 | ₩35,550 | ₩38,150 | +4.52% | 211.4만 |
|---|
| 2026.06.29–2026.07.03 | ₩34,700 | ₩37,200 | ₩33,600 | ₩36,700 | +5.76% | 216.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,900 | ₩38,300 | ₩33,300 | ₩34,400 | -9.23% | 213.3만 |
|---|
| 2026.06.15–2026.06.19 | ₩39,600 | ₩43,250 | ₩37,800 | ₩38,450 | -2.90% | 318.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,150 | ₩39,950 | ₩33,700 | ₩39,250 | +14.93% | 302.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,800 | ₩38,000 | ₩33,400 | ₩35,800 | +5.92% | 262.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,550 | ₩38,750 | ₩33,350 | ₩34,550 | -10.38% | 234.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,800 | ₩40,150 | ₩34,700 | ₩38,650 | +11.06% | 883.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,900 | ₩34,000 | ₩29,550 | ₩33,350 | +7.93% | 433.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,000 | ₩31,650 | ₩30,150 | ₩31,050 | +0.16% | 176.8만 |
|---|
| 2026.04.27–2026.04.30 | ₩30,550 | ₩31,800 | ₩30,300 | ₩30,400 | -0.49% | 163.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,400 | ₩30,950 | ₩29,850 | ₩30,550 | +0.49% | 169.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,000 | ₩30,800 | ₩29,650 | ₩30,400 | +1.33% | 174.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,950 | ₩31,150 | ₩29,450 | ₩30,450 | +1.67% | 179.8만 |
|---|
| 2026.03.30–2026.04.03 | ₩30,250 | ₩31,750 | ₩29,700 | ₩29,900 | -1.16% | 152.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,850 | ₩32,600 | ₩29,750 | ₩31,450 | +1.94% | 206.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,550 | ₩32,000 | ₩29,200 | ₩31,300 | +5.92% | 196.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,650 | ₩31,650 | ₩29,100 | ₩29,800 | +0.51% | 204.6만 |
|---|
| 2026.03.03–2026.03.06 | ₩34,000 | ₩34,250 | ₩28,650 | ₩30,850 | -9.26% | 294.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,000 | ₩44,250 | ₩34,050 | ₩34,350 | -20.12% | 819.3만 |
|---|
| 2026.02.19–2026.02.20 | ₩35,800 | ₩40,550 | ₩34,550 | ₩38,800 | +8.38% | 314.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,300 | ₩36,600 | ₩30,250 | ₩35,450 | +17.00% | 484.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,800 | ₩31,450 | ₩27,300 | ₩29,800 | +7.19% | 306.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,300 | ₩28,800 | ₩27,100 | ₩28,150 | -0.53% | 236.6만 |
|---|
| 2026.01.19–2026.01.23 | ₩26,950 | ₩28,100 | ₩26,600 | ₩27,950 | +3.71% | 261.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,350 | ₩27,400 | ₩26,100 | ₩26,800 | -2.01% | 304.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,750 | ₩31,200 | ₩26,750 | ₩27,250 | -11.38% | 320.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,050 | ₩31,000 | ₩29,850 | ₩30,550 | +1.66% | 63.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,850 | ₩31,650 | ₩30,250 | ₩30,350 | -1.62% | 133.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,400 | ₩31,400 | ₩29,000 | ₩30,300 | +3.06% | 182.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,200 | ₩30,200 | ₩28,650 | ₩29,450 | -2.48% | 138.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,200 | ₩31,000 | ₩29,850 | ₩30,250 | +0.17% | 156만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,950 | ₩31,400 | ₩27,650 | ₩30,050 | +7.51% | 215.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,000 | ₩29,250 | ₩27,400 | ₩27,700 | -4.48% | 254.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,600 | ₩30,650 | ₩28,550 | ₩29,000 | +1.40% | 300.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,050 | ₩29,500 | ₩26,700 | ₩28,250 | +4.44% | 293.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,850 | ₩28,400 | ₩26,950 | ₩27,300 | -1.97% | 242.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,900 | ₩28,050 | ₩26,350 | ₩27,900 | +3.72% | 202.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,550 | ₩28,100 | ₩26,900 | ₩27,000 | -2.00% | 263만 |
|---|