한화손해보험
000370KOSPI· 보험 및 연금업8,070원-220 (-2.65%)전일 종가 2026-09-18
52주 위치
5,05010,80053%신고가 대비 -25.28%
- 시가총액
- 9,421억
- PER
- 4.11
- PBR
- 0.30
- EPS(TTM)
- 1,963원
- BPS
- 26,660원
- 자사주비율
- 0.96%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +15.0% | +17.5% | +12.7% | +45.1% | +35.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 8,330 | 8,390 | 8,070 | 8,070 | -220 | -2.65% | 492,055 | 39.71억 |
| 2026-09-17 | 8,120 | 8,600 | 8,030 | 8,290 | 210 | +2.60% | 742,959 | 61.59억 |
| 2026-09-16 | 8,330 | 8,380 | 7,970 | 8,080 | -240 | -2.88% | 368,637 | 29.79억 |
| 2026-09-15 | 8,500 | 8,630 | 8,150 | 8,320 | -180 | -2.12% | 678,238 | 56.43억 |
| 2026-09-14 | 8,330 | 8,600 | 8,240 | 8,500 | 80 | +0.95% | 580,743 | 49.36억 |
| 2026-09-11 | 8,390 | 8,740 | 8,300 | 8,420 | 40 | +0.48% | 842,571 | 70.94억 |
| 2026-09-10 | 7,900 | 8,580 | 7,890 | 8,380 | 490 | +6.21% | 1,077,317 | 90.28억 |
| 2026-09-09 | 8,110 | 8,170 | 7,800 | 7,890 | -260 | -3.19% | 694,457 | 54.79억 |
| 2026-09-08 | 8,280 | 8,310 | 8,110 | 8,150 | -120 | -1.45% | 598,489 | 48.78억 |
| 2026-09-07 | 8,400 | 8,490 | 8,165 | 8,270 | -150 | -1.78% | 629,147 | 52.03억 |
| 2026-09-04 | 8,930 | 8,950 | 8,320 | 8,420 | -530 | -5.92% | 1,310,340 | 110억 |
| 2026-09-03 | 8,580 | 9,290 | 8,560 | 8,950 | 370 | +4.31% | 1,574,530 | 141억 |
| 2026-09-02 | 8,780 | 9,040 | 8,550 | 8,580 | -310 | -3.49% | 997,601 | 85.59억 |
| 2026-09-01 | 8,410 | 8,950 | 8,310 | 8,890 | 480 | +5.71% | 1,250,155 | 111억 |
| 2026-08-31 | 8,450 | 8,600 | 8,170 | 8,410 | -40 | -0.47% | 815,991 | 68.62억 |
| 2026-08-28 | 7,740 | 8,500 | 7,580 | 8,450 | 720 | +9.31% | 1,887,862 | 160억 |
| 2026-08-27 | 7,790 | 7,970 | 7,460 | 7,730 | 30 | +0.39% | 1,009,885 | 78.06억 |
| 2026-08-26 | 7,490 | 7,850 | 7,380 | 7,700 | 210 | +2.80% | 949,268 | 73.09억 |
| 2026-08-25 | 7,100 | 7,590 | 7,060 | 7,490 | 370 | +5.20% | 1,122,105 | 84.05억 |
| 2026-08-24 | 7,350 | 7,390 | 6,940 | 7,120 | -230 | -3.13% | 529,161 | 37.68억 |
| 2026-08-21 | 7,350 | 7,420 | 7,110 | 7,350 | -10 | -0.14% | 614,236 | 45.15억 |
| 2026-08-20 | 7,230 | 7,590 | 7,170 | 7,360 | 60 | +0.82% | 686,970 | 50.56억 |
| 2026-08-19 | 6,910 | 7,540 | 6,880 | 7,300 | 280 | +3.99% | 1,814,700 | 132억 |
| 2026-08-18 | 7,010 | 7,210 | 6,890 | 7,020 | 30 | +0.43% | 934,495 | 65.6억 |
| 2026-08-14 | 6,450 | 7,010 | 6,450 | 6,990 | 580 | +9.05% | 1,111,263 | 77.68억 |
| 2026-08-13 | 6,320 | 6,820 | 6,320 | 6,410 | 210 | +3.39% | 1,295,360 | 83.03억 |
| 2026-08-12 | 6,150 | 6,400 | 6,100 | 6,200 | 70 | +1.14% | 651,004 | 40.36억 |
| 2026-08-11 | 6,020 | 6,400 | 5,990 | 6,130 | 100 | +1.66% | 467,724 | 28.67억 |
| 2026-08-10 | 5,900 | 6,080 | 5,820 | 6,030 | 140 | +2.38% | 328,347 | 19.8억 |
| 2026-08-07 | 5,940 | 6,000 | 5,830 | 5,890 | -40 | -0.67% | 144,520 | 8.51억 |
| 2026-08-06 | 5,850 | 6,030 | 5,820 | 5,930 | 30 | +0.51% | 211,093 | 12.52억 |
| 2026-08-05 | 5,810 | 6,020 | 5,810 | 5,900 | 140 | +2.43% | 290,715 | 17.15억 |
| 2026-08-04 | 5,670 | 5,890 | 5,650 | 5,760 | 150 | +2.67% | 318,081 | 18.32억 |
| 2026-08-03 | 5,600 | 5,880 | 5,560 | 5,610 | -50 | -0.88% | 375,169 | 21.05억 |
| 2026-07-31 | 5,750 | 5,780 | 5,500 | 5,660 | 10 | +0.18% | 827,444 | 46.83억 |
| 2026-07-30 | 5,050 | 5,750 | 5,050 | 5,650 | 380 | +7.21% | 771,433 | 43.59억 |
| 2026-07-29 | 5,550 | 5,670 | 5,110 | 5,270 | -270 | -4.87% | 685,094 | 36.1억 |
| 2026-07-28 | 5,800 | 5,800 | 5,480 | 5,540 | -330 | -5.62% | 457,983 | 25.37억 |
| 2026-07-27 | 5,960 | 6,110 | 5,840 | 5,870 | -60 | -1.01% | 232,468 | 13.65억 |
| 2026-07-24 | 5,720 | 6,140 | 5,700 | 5,930 | 160 | +2.77% | 341,855 | 20.27억 |
| 2026-07-23 | 5,610 | 5,830 | 5,610 | 5,770 | 200 | +3.59% | 234,933 | 13.56억 |
| 2026-07-22 | 5,690 | 5,800 | 5,570 | 5,570 | 20 | +0.36% | 312,086 | 17.38억 |
| 2026-07-21 | 5,550 | 5,680 | 5,470 | 5,550 | -80 | -1.42% | 301,241 | 16.72억 |
| 2026-07-20 | 6,070 | 6,080 | 5,540 | 5,630 | -460 | -7.55% | 403,948 | 22.74억 |
| 2026-07-16 | 5,880 | 6,200 | 5,870 | 6,090 | 190 | +3.22% | 422,968 | 25.76억 |
| 2026-07-15 | 5,800 | 6,050 | 5,800 | 5,900 | 150 | +2.61% | 237,386 | 14.01억 |
| 2026-07-14 | 5,910 | 5,920 | 5,630 | 5,750 | -160 | -2.71% | 357,736 | 20.57억 |
| 2026-07-13 | 6,180 | 6,270 | 5,870 | 5,910 | -240 | -3.90% | 309,313 | 18.28억 |
| 2026-07-10 | 5,610 | 6,280 | 5,610 | 6,150 | 550 | +9.82% | 697,974 | 42.93억 |
| 2026-07-09 | 5,660 | 5,800 | 5,600 | 5,600 | -170 | -2.95% | 338,191 | 18.94억 |
| 2026-07-08 | 5,780 | 6,060 | 5,660 | 5,770 | -10 | -0.17% | 558,948 | 32.25억 |
| 2026-07-07 | 5,900 | 5,960 | 5,610 | 5,780 | -140 | -2.36% | 312,228 | 18.05억 |
| 2026-07-06 | 5,930 | 6,060 | 5,720 | 5,920 | 40 | +0.68% | 295,175 | 17.47억 |
| 2026-07-03 | 5,860 | 5,920 | 5,670 | 5,880 | 30 | +0.51% | 285,860 | 16.81억 |
| 2026-07-02 | 5,700 | 6,010 | 5,570 | 5,850 | 90 | +1.56% | 439,565 | 25.71억 |
| 2026-07-01 | 5,990 | 6,050 | 5,740 | 5,760 | -140 | -2.37% | 320,993 | 18.49억 |
| 2026-06-30 | 5,960 | 6,060 | 5,880 | 5,900 | -80 | -1.34% | 242,300 | 14.3억 |
| 2026-06-29 | 5,600 | 6,020 | 5,540 | 5,980 | 380 | +6.79% | 301,508 | 18.03억 |
| 2026-06-26 | 5,990 | 5,990 | 5,450 | 5,600 | -390 | -6.51% | 621,772 | 34.82억 |
| 2026-06-25 | 5,840 | 6,240 | 5,840 | 5,990 | 180 | +3.10% | 416,344 | 24.94억 |
| 2026-06-24 | 5,920 | 6,070 | 5,760 | 5,810 | -110 | -1.86% | 420,296 | 24.42억 |
| 2026-06-23 | 6,180 | 6,350 | 5,920 | 5,920 | -340 | -5.43% | 405,274 | 23.99억 |
| 2026-06-22 | 6,830 | 6,840 | 6,240 | 6,260 | -490 | -7.26% | 536,013 | 33.55억 |
| 2026-06-19 | 6,800 | 6,860 | 6,460 | 6,750 | -120 | -1.75% | 771,466 | 52.07억 |
| 2026-06-18 | 6,960 | 7,080 | 6,730 | 6,870 | -80 | -1.15% | 486,517 | 33.42억 |
| 2026-06-17 | 7,150 | 7,680 | 6,890 | 6,950 | -200 | -2.80% | 1,377,441 | 95.73억 |
| 2026-06-16 | 6,720 | 7,170 | 6,720 | 7,150 | 430 | +6.40% | 813,668 | 58.18억 |
| 2026-06-15 | 6,560 | 7,000 | 6,480 | 6,720 | 220 | +3.38% | 635,337 | 42.69억 |
| 2026-06-12 | 6,260 | 6,650 | 6,070 | 6,500 | 250 | +4.00% | 691,117 | 44.92억 |
| 2026-06-11 | 6,130 | 6,350 | 6,010 | 6,250 | -70 | -1.11% | 493,687 | 30.86억 |
| 2026-06-10 | 6,320 | 6,780 | 6,120 | 6,320 | -130 | -2.02% | 111 | 70만 |
| 2026-06-09 | 5,590 | 6,580 | 5,570 | 6,450 | 860 | +15.38% | 1,878,852 | 121억 |
| 2026-06-08 | 5,620 | 5,970 | 5,500 | 5,590 | -410 | -6.83% | 1,317,475 | 73.65억 |
| 2026-06-05 | 6,180 | 6,500 | 5,950 | 6,000 | -120 | -1.96% | 770,885 | 46.25억 |
| 2026-06-04 | 6,050 | 6,210 | 5,980 | 6,120 | 20 | +0.33% | 391,134 | 23.94억 |
| 2026-06-02 | 6,070 | 6,250 | 6,000 | 6,100 | 10 | +0.16% | 540,542 | 32.97억 |
| 2026-06-01 | 6,280 | 6,300 | 6,000 | 6,090 | -230 | -3.64% | 625,138 | 38.07억 |
| 2026-05-29 | 6,430 | 6,490 | 6,100 | 6,320 | -120 | -1.86% | 644,431 | 40.73억 |
| 2026-05-28 | 6,740 | 6,750 | 6,240 | 6,440 | -340 | -5.01% | 1,052,245 | 67.76억 |
| 2026-05-27 | 7,120 | 7,320 | 6,750 | 6,780 | -370 | -5.17% | 948,251 | 64.29억 |
| 2026-05-26 | 7,230 | 7,420 | 7,000 | 7,150 | -40 | -0.56% | 771,465 | 55.16억 |
| 2026-05-22 | 7,110 | 7,480 | 7,110 | 7,190 | 70 | +0.98% | 1,011,807 | 72.75억 |
| 2026-05-21 | 7,290 | 7,300 | 7,060 | 7,120 | -160 | -2.20% | 1,476,127 | 105억 |
| 2026-05-20 | 7,650 | 7,660 | 7,060 | 7,280 | -370 | -4.84% | 2,243,069 | 163억 |
| 2026-05-19 | 7,050 | 8,060 | 7,000 | 7,650 | 530 | +7.44% | 7,480,394 | 572억 |
| 2026-05-18 | 6,470 | 7,210 | 6,450 | 7,120 | 590 | +9.04% | 2,185,592 | 156억 |
| 2026-05-15 | 6,870 | 7,270 | 6,420 | 6,530 | -320 | -4.67% | 1,283,051 | 83.78억 |
| 2026-05-14 | 6,210 | 6,880 | 6,210 | 6,850 | 570 | +9.08% | 1,666,151 | 114억 |
| 2026-05-13 | 6,350 | 6,500 | 6,250 | 6,280 | -100 | -1.57% | 554,081 | 34.8억 |
| 2026-05-12 | 6,380 | 6,800 | 6,200 | 6,380 | 0 | 0.00% | 1,081,172 | 68.98억 |
| 2026-05-11 | 6,640 | 6,770 | 6,350 | 6,380 | -250 | -3.77% | 666,080 | 42.5억 |
| 2026-05-08 | 6,740 | 6,790 | 6,570 | 6,630 | -110 | -1.63% | 372,971 | 24.73억 |
| 2026-05-07 | 7,090 | 7,100 | 6,720 | 6,740 | -350 | -4.94% | 617,007 | 41.59억 |
| 2026-05-06 | 6,920 | 7,300 | 6,830 | 7,090 | 240 | +3.50% | 1,306,327 | 92.62억 |
| 2026-05-04 | 6,670 | 6,900 | 6,670 | 6,850 | 230 | +3.47% | 626,311 | 42.9억 |
| 2026-04-30 | 6,800 | 6,830 | 6,610 | 6,620 | -180 | -2.65% | 351,269 | 23.25억 |
| 2026-04-29 | 6,790 | 6,920 | 6,590 | 6,800 | 40 | +0.59% | 496,115 | 33.74억 |
| 2026-04-28 | 6,690 | 6,870 | 6,660 | 6,760 | 90 | +1.35% | 489,909 | 33.12억 |
| 2026-04-27 | 6,740 | 6,810 | 6,540 | 6,670 | -40 | -0.60% | 709,827 | 47.35억 |
| 2026-04-24 | 6,600 | 6,730 | 6,550 | 6,710 | 110 | +1.67% | 334,317 | 22.43억 |
| 2026-04-23 | 6,690 | 6,720 | 6,510 | 6,600 | -10 | -0.15% | 454,681 | 30.01억 |
| 2026-04-22 | 6,650 | 6,650 | 6,490 | 6,610 | -50 | -0.75% | 419,936 | 27.76억 |
| 2026-04-21 | 6,700 | 6,760 | 6,600 | 6,660 | -10 | -0.15% | 401,369 | 26.73억 |
| 2026-04-20 | 6,730 | 6,760 | 6,610 | 6,670 | -60 | -0.89% | 251,529 | 16.78억 |
| 2026-04-17 | 6,940 | 6,940 | 6,680 | 6,730 | -140 | -2.04% | 315,106 | 21.21억 |
| 2026-04-16 | 6,680 | 6,960 | 6,680 | 6,870 | 200 | +3.00% | 556,619 | 38.24억 |
| 2026-04-15 | 6,720 | 6,800 | 6,660 | 6,670 | 60 | +0.91% | 383,827 | 25.6억 |
| 2026-04-14 | 6,570 | 6,680 | 6,550 | 6,610 | 110 | +1.69% | 315,303 | 20.84억 |
| 2026-04-13 | 6,530 | 6,570 | 6,440 | 6,500 | -90 | -1.37% | 214,836 | 13.96억 |
| 2026-04-10 | 6,400 | 6,620 | 6,400 | 6,590 | 220 | +3.45% | 400,025 | 26.36억 |
| 2026-04-09 | 6,540 | 6,560 | 6,290 | 6,370 | -200 | -3.04% | 321,713 | 20.49억 |
| 2026-04-08 | 6,520 | 6,600 | 6,320 | 6,570 | 310 | +4.95% | 506,216 | 33.26억 |
| 2026-04-07 | 6,330 | 6,380 | 6,220 | 6,260 | -40 | -0.63% | 201,554 | 12.62억 |
| 2026-04-06 | 6,340 | 6,400 | 6,220 | 6,300 | -40 | -0.63% | 198,519 | 12.51억 |
| 2026-04-03 | 6,410 | 6,670 | 6,290 | 6,340 | 40 | +0.63% | 501,194 | 31.78억 |
| 2026-04-02 | 6,720 | 6,760 | 6,180 | 6,300 | -360 | -5.41% | 657,144 | 41.4억 |
| 2026-04-01 | 6,550 | 6,720 | 6,520 | 6,660 | 290 | +4.55% | 447,485 | 29.8억 |
| 2026-03-31 | 6,600 | 6,610 | 6,330 | 6,370 | -320 | -4.78% | 509,346 | 32.45억 |
| 2026-03-30 | 6,620 | 6,730 | 6,460 | 6,690 | -80 | -1.18% | 400,861 | 26.82억 |
| 2026-03-27 | 6,770 | 6,800 | 6,540 | 6,770 | — | — | 435,467 | 29.48억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)