흥국화재
000540KOSPI· 보험 및 연금업3,465원-20 (-0.57%)마감
52주 위치
2,8707,48013%신고가 대비 -53.68%
- 시가총액
- 2,226억
- PER
- 11.11
- PBR
- 0.24
- EPS(TTM)
- 312원
- BPS
- 14,275원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.8% | +4.1% | -29.0% | -3.5% | -17.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 3,515 | 3,520 | 3,420 | 3,465 | -20 | -0.57% | 28,757 | 9,964만 |
| 2026-09-21 | 3,510 | 3,520 | 3,410 | 3,485 | -25 | -0.71% | 24,271 | 8,458만 |
| 2026-09-18 | 3,590 | 3,615 | 3,505 | 3,510 | -75 | -2.09% | 41,324 | 1.45억 |
| 2026-09-17 | 3,580 | 3,690 | 3,555 | 3,585 | 0 | 0.00% | 76,347 | 2.74억 |
| 2026-09-16 | 3,625 | 3,640 | 3,555 | 3,585 | -30 | -0.83% | 40,408 | 1.45억 |
| 2026-09-15 | 3,710 | 3,755 | 3,595 | 3,615 | -115 | -3.08% | 54,492 | 1.97억 |
| 2026-09-14 | 3,675 | 3,740 | 3,605 | 3,730 | 55 | +1.50% | 37,760 | 1.41억 |
| 2026-09-11 | 3,660 | 3,745 | 3,625 | 3,675 | -30 | -0.81% | 49,905 | 1.83억 |
| 2026-09-10 | 3,630 | 3,750 | 3,600 | 3,705 | 80 | +2.21% | 82,289 | 3.05억 |
| 2026-09-09 | 3,700 | 3,740 | 3,570 | 3,625 | -75 | -2.03% | 66,858 | 2.42억 |
| 2026-09-08 | 3,705 | 3,790 | 3,685 | 3,700 | -30 | -0.80% | 87,650 | 3.24억 |
| 2026-09-07 | 3,695 | 3,775 | 3,680 | 3,730 | 35 | +0.95% | 77,755 | 2.9억 |
| 2026-09-04 | 3,960 | 3,965 | 3,665 | 3,695 | -265 | -6.69% | 295,394 | 10.91억 |
| 2026-09-03 | 3,620 | 3,980 | 3,610 | 3,960 | 350 | +9.70% | 603,597 | 23.9억 |
| 2026-09-02 | 3,695 | 3,745 | 3,550 | 3,610 | -85 | -2.30% | 89,018 | 3.21억 |
| 2026-09-01 | 3,530 | 3,770 | 3,500 | 3,695 | 165 | +4.67% | 100,330 | 3.71억 |
| 2026-08-31 | 3,555 | 3,575 | 3,470 | 3,530 | -25 | -0.70% | 60,078 | 2.12억 |
| 2026-08-28 | 3,450 | 3,565 | 3,380 | 3,555 | 90 | +2.60% | 67,671 | 2.41억 |
| 2026-08-27 | 3,480 | 3,500 | 3,250 | 3,465 | -15 | -0.43% | 38,380 | 1.33억 |
| 2026-08-26 | 3,455 | 3,495 | 3,395 | 3,480 | 0 | 0.00% | 25,701 | 8,944만 |
| 2026-08-25 | 3,440 | 3,500 | 3,400 | 3,480 | 35 | +1.02% | 27,413 | 9,540만 |
| 2026-08-24 | 3,390 | 3,460 | 3,345 | 3,445 | 75 | +2.23% | 44,229 | 1.52억 |
| 2026-08-21 | 3,425 | 3,425 | 3,282 | 3,370 | -30 | -0.88% | 13,405 | 4,517만 |
| 2026-08-20 | 3,400 | 3,465 | 3,350 | 3,400 | 25 | +0.74% | 39,229 | 1.33억 |
| 2026-08-19 | 3,380 | 3,445 | 3,325 | 3,375 | -65 | -1.89% | 23,503 | 7,932만 |
| 2026-08-18 | 3,450 | 3,545 | 3,370 | 3,440 | -20 | -0.58% | 33,841 | 1.16억 |
| 2026-08-14 | 3,295 | 3,465 | 3,295 | 3,460 | 170 | +5.17% | 73,081 | 2.53억 |
| 2026-08-13 | 3,350 | 3,440 | 3,290 | 3,290 | -25 | -0.75% | 50,405 | 1.66억 |
| 2026-08-12 | 3,370 | 3,390 | 3,315 | 3,315 | -40 | -1.19% | 28,142 | 9,329만 |
| 2026-08-11 | 3,315 | 3,380 | 3,300 | 3,355 | 40 | +1.21% | 44,846 | 1.5억 |
| 2026-08-10 | 3,275 | 3,320 | 3,260 | 3,315 | 50 | +1.53% | 38,966 | 1.29억 |
| 2026-08-07 | 3,220 | 3,300 | 3,210 | 3,265 | 45 | +1.40% | 17,030 | 5,560만 |
| 2026-08-06 | 3,225 | 3,225 | 3,145 | 3,220 | 25 | +0.78% | 23,853 | 7,681만 |
| 2026-08-05 | 3,210 | 3,290 | 3,170 | 3,195 | -15 | -0.47% | 31,816 | 1.02억 |
| 2026-08-04 | 3,145 | 3,240 | 3,145 | 3,210 | 50 | +1.58% | 14,821 | 4,758만 |
| 2026-08-03 | 3,115 | 3,245 | 3,115 | 3,160 | 10 | +0.32% | 15,021 | 4,747만 |
| 2026-07-31 | 3,080 | 3,190 | 3,075 | 3,150 | 125 | +4.13% | 31,859 | 1억 |
| 2026-07-30 | 2,890 | 3,140 | 2,890 | 3,025 | 115 | +3.95% | 49,099 | 1.49억 |
| 2026-07-29 | 3,075 | 3,140 | 2,870 | 2,910 | -155 | -5.06% | 130,417 | 3.8억 |
| 2026-07-28 | 3,155 | 3,160 | 3,060 | 3,065 | -140 | -4.37% | 59,263 | 1.82억 |
| 2026-07-27 | 3,200 | 3,265 | 3,165 | 3,205 | 5 | +0.16% | 8,263 | 2,648만 |
| 2026-07-24 | 3,165 | 3,285 | 3,130 | 3,200 | 30 | +0.95% | 21,426 | 6,856만 |
| 2026-07-23 | 3,120 | 3,190 | 3,100 | 3,170 | 80 | +2.59% | 18,874 | 5,983만 |
| 2026-07-22 | 3,140 | 3,215 | 3,090 | 3,090 | -25 | -0.80% | 16,042 | 4,957만 |
| 2026-07-21 | 3,190 | 3,195 | 3,085 | 3,115 | -70 | -2.20% | 39,484 | 1.23억 |
| 2026-07-20 | 3,340 | 3,350 | 3,130 | 3,185 | -155 | -4.64% | 79,301 | 2.53억 |
| 2026-07-16 | 3,265 | 3,385 | 3,210 | 3,340 | 50 | +1.52% | 46,893 | 1.57억 |
| 2026-07-15 | 3,155 | 3,305 | 3,155 | 3,290 | 135 | +4.28% | 40,441 | 1.33억 |
| 2026-07-14 | 3,240 | 3,240 | 3,095 | 3,155 | -80 | -2.47% | 35,479 | 1.12억 |
| 2026-07-13 | 3,270 | 3,365 | 3,205 | 3,235 | -70 | -2.12% | 156,891 | 5.08억 |
| 2026-07-10 | 3,045 | 3,350 | 3,045 | 3,305 | 270 | +8.90% | 77,237 | 2.55억 |
| 2026-07-09 | 3,140 | 3,215 | 3,035 | 3,035 | -105 | -3.34% | 63,212 | 1.92억 |
| 2026-07-08 | 3,230 | 3,280 | 3,050 | 3,140 | -115 | -3.53% | 50,519 | 1.59억 |
| 2026-07-07 | 3,255 | 3,290 | 3,155 | 3,255 | 0 | 0.00% | 22,309 | 7,262만 |
| 2026-07-06 | 3,230 | 3,290 | 3,165 | 3,255 | 25 | +0.77% | 33,504 | 1.09억 |
| 2026-07-03 | 3,210 | 3,275 | 3,000 | 3,230 | 20 | +0.62% | 104,314 | 3.37억 |
| 2026-07-02 | 3,245 | 3,280 | 3,100 | 3,210 | -5 | -0.16% | 64,210 | 2.06억 |
| 2026-07-01 | 3,165 | 3,220 | 3,155 | 3,215 | 50 | +1.58% | 28,251 | 9,083만 |
| 2026-06-30 | 3,140 | 3,245 | 3,140 | 3,165 | -50 | -1.56% | 22,278 | 7,051만 |
| 2026-06-29 | 3,040 | 3,230 | 2,975 | 3,215 | 215 | +7.17% | 42,170 | 1.36억 |
| 2026-06-26 | 3,140 | 3,140 | 2,915 | 3,000 | -70 | -2.28% | 115,378 | 3.46억 |
| 2026-06-25 | 3,105 | 3,230 | 3,060 | 3,070 | -45 | -1.44% | 1,322,442 | 40.6억 |
| 2026-06-24 | 3,270 | 3,270 | 3,050 | 3,115 | -10 | -0.32% | 69,293 | 2.16억 |
| 2026-06-23 | 3,340 | 3,460 | 3,095 | 3,125 | -205 | -6.16% | 146,394 | 4.57억 |
| 2026-06-22 | 3,400 | 3,430 | 3,300 | 3,330 | -100 | -2.92% | 90,820 | 3.02억 |
| 2026-06-19 | 3,545 | 3,595 | 3,360 | 3,430 | -135 | -3.79% | 176,609 | 6.06억 |
| 2026-06-18 | 3,625 | 3,695 | 3,555 | 3,565 | -75 | -2.06% | 117,830 | 4.2억 |
| 2026-06-17 | 3,800 | 3,940 | 3,600 | 3,640 | -145 | -3.83% | 177,946 | 6.48억 |
| 2026-06-16 | 3,755 | 3,835 | 3,675 | 3,785 | 70 | +1.88% | 73,396 | 2.78억 |
| 2026-06-15 | 3,700 | 3,795 | 3,655 | 3,715 | 65 | +1.78% | 107,748 | 4억 |
| 2026-06-12 | 3,675 | 3,800 | 3,470 | 3,650 | -5 | -0.14% | 178,646 | 6.52억 |
| 2026-06-11 | 3,575 | 3,685 | 3,405 | 3,655 | 80 | +2.24% | 93,938 | 3.43억 |
| 2026-06-10 | 3,630 | 3,710 | 3,380 | 3,575 | -55 | -1.52% | 212,765 | 7.61억 |
| 2026-06-09 | 3,300 | 3,835 | 3,285 | 3,630 | 305 | +9.17% | 377,772 | 13.71억 |
| 2026-06-08 | 3,445 | 3,675 | 3,310 | 3,325 | -260 | -7.25% | 253,334 | 8.42억 |
| 2026-06-05 | 3,490 | 3,715 | 3,425 | 3,585 | 80 | +2.28% | 266,243 | 9.54억 |
| 2026-06-04 | 3,485 | 3,585 | 3,405 | 3,505 | 25 | +0.72% | 55,056 | 1.93억 |
| 2026-06-02 | 3,415 | 3,505 | 3,325 | 3,480 | 30 | +0.87% | 96,403 | 3.35억 |
| 2026-06-01 | 3,545 | 3,620 | 3,400 | 3,450 | -120 | -3.36% | 137,176 | 4.73억 |
| 2026-05-29 | 3,705 | 3,705 | 3,435 | 3,570 | -65 | -1.79% | 95,592 | 3.41억 |
| 2026-05-28 | 3,740 | 3,750 | 3,560 | 3,635 | -115 | -3.07% | 104,191 | 3.79억 |
| 2026-05-27 | 3,915 | 3,945 | 3,710 | 3,750 | -165 | -4.21% | 151,480 | 5.68억 |
| 2026-05-26 | 4,020 | 4,160 | 3,880 | 3,915 | -75 | -1.88% | 109,390 | 4.28억 |
| 2026-05-22 | 4,000 | 4,130 | 3,950 | 3,990 | 45 | +1.14% | 56,166 | 2.24억 |
| 2026-05-21 | 3,900 | 4,050 | 3,890 | 3,945 | 90 | +2.33% | 129,383 | 5.1억 |
| 2026-05-20 | 4,120 | 4,120 | 3,780 | 3,855 | -245 | -5.98% | 192,602 | 7.42억 |
| 2026-05-19 | 4,145 | 4,435 | 4,020 | 4,100 | -15 | -0.36% | 341,069 | 13.98억 |
| 2026-05-18 | 3,870 | 4,230 | 3,800 | 4,115 | 110 | +2.75% | 299,049 | 12.31억 |
| 2026-05-15 | 4,180 | 4,325 | 3,955 | 4,005 | -175 | -4.19% | 115,646 | 4.63억 |
| 2026-05-14 | 3,920 | 4,280 | 3,920 | 4,180 | 260 | +6.63% | 207,782 | 8.69억 |
| 2026-05-13 | 3,940 | 4,080 | 3,875 | 3,920 | -45 | -1.13% | 93,375 | 3.66억 |
| 2026-05-12 | 4,065 | 4,140 | 3,865 | 3,965 | -125 | -3.06% | 204,395 | 8.1억 |
| 2026-05-11 | 4,200 | 4,290 | 4,090 | 4,090 | -135 | -3.20% | 156,668 | 6.41억 |
| 2026-05-08 | 4,275 | 4,360 | 4,210 | 4,225 | -95 | -2.20% | 121,849 | 5.15억 |
| 2026-05-07 | 4,550 | 4,550 | 4,295 | 4,320 | -205 | -4.53% | 200,001 | 8.64억 |
| 2026-05-06 | 4,510 | 4,715 | 4,410 | 4,525 | 55 | +1.23% | 331,507 | 15억 |
| 2026-05-04 | 4,415 | 4,570 | 4,415 | 4,470 | 55 | +1.25% | 174,670 | 7.81억 |
| 2026-04-30 | 4,535 | 4,535 | 4,365 | 4,415 | -70 | -1.56% | 103,506 | 4.57억 |
| 2026-04-29 | 4,530 | 4,580 | 4,460 | 4,485 | -45 | -0.99% | 73,017 | 3.27억 |
| 2026-04-28 | 4,505 | 4,590 | 4,495 | 4,530 | 25 | +0.55% | 93,439 | 4.23억 |
| 2026-04-27 | 4,525 | 4,610 | 4,500 | 4,505 | -25 | -0.55% | 111,884 | 5.04억 |
| 2026-04-24 | 4,480 | 4,550 | 4,385 | 4,530 | 50 | +1.12% | 89,495 | 4.05억 |
| 2026-04-23 | 4,535 | 4,545 | 4,425 | 4,480 | 5 | +0.11% | 70,698 | 3.17억 |
| 2026-04-22 | 4,500 | 4,500 | 4,365 | 4,475 | 0 | 0.00% | 55,856 | 2.5억 |
| 2026-04-21 | 4,580 | 4,580 | 4,465 | 4,475 | -15 | -0.33% | 91,010 | 4.07억 |
| 2026-04-20 | 4,425 | 4,595 | 4,300 | 4,490 | 65 | +1.47% | 88,803 | 3.99억 |
| 2026-04-17 | 4,465 | 4,530 | 4,400 | 4,425 | -40 | -0.90% | 61,308 | 2.71억 |
| 2026-04-16 | 4,400 | 4,550 | 4,355 | 4,465 | 100 | +2.29% | 115,801 | 5.17억 |
| 2026-04-15 | 4,455 | 4,475 | 4,330 | 4,365 | 0 | 0.00% | 92,326 | 4.03억 |
| 2026-04-14 | 4,260 | 4,385 | 4,255 | 4,365 | 150 | +3.56% | 77,458 | 3.38억 |
| 2026-04-13 | 4,290 | 4,290 | 4,030 | 4,215 | -120 | -2.77% | 47,434 | 2억 |
| 2026-04-10 | 4,210 | 4,365 | 4,205 | 4,335 | 135 | +3.21% | 70,972 | 3.08억 |
| 2026-04-09 | 4,200 | 4,310 | 4,180 | 4,200 | -130 | -3.00% | 41,001 | 1.72억 |
| 2026-04-08 | 4,220 | 4,340 | 4,190 | 4,330 | 225 | +5.48% | 89,421 | 3.87억 |
| 2026-04-07 | 4,225 | 4,225 | 4,070 | 4,105 | -30 | -0.73% | 44,222 | 1.82억 |
| 2026-04-06 | 4,175 | 4,250 | 4,120 | 4,135 | -45 | -1.08% | 78,599 | 3.25억 |
| 2026-04-03 | 4,185 | 4,245 | 4,135 | 4,180 | 70 | +1.70% | 69,920 | 2.92억 |
| 2026-04-02 | 4,370 | 4,425 | 4,090 | 4,110 | -260 | -5.95% | 172,670 | 7.1억 |
| 2026-04-01 | 4,270 | 4,395 | 4,230 | 4,370 | 200 | +4.80% | 86,713 | 3.79억 |
| 2026-03-31 | 4,375 | 4,375 | 4,120 | 4,170 | — | — | 179,239 | 7.47억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)