한화생명
088350KOSPI5,860원-150 (-2.50%)전일 종가 2026-09-18
52주 위치
2,9307,56063%신고가 대비 -22.49%
- 시가총액
- 5.1조5조 896억
- PER
- 5.05
- PBR
- 0.31
- EPS(TTM)
- 1,160원
- BPS
- 18,714원
- 자사주비율
- 13.49%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +6.2% | +7.7% | +11.6% | +80.0% | +75.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,040 | 6,100 | 5,850 | 5,860 | -150 | -2.50% | 3,011,572 | 176억 |
| 2026-09-17 | 5,890 | 6,260 | 5,840 | 6,010 | 170 | +2.91% | 5,377,383 | 323억 |
| 2026-09-16 | 5,970 | 6,000 | 5,770 | 5,840 | -130 | -2.18% | 1,852,916 | 108억 |
| 2026-09-15 | 5,970 | 6,100 | 5,920 | 5,970 | -50 | -0.83% | 2,982,574 | 178억 |
| 2026-09-14 | 5,890 | 6,100 | 5,760 | 6,020 | 30 | +0.50% | 2,842,928 | 171억 |
| 2026-09-11 | 5,940 | 6,150 | 5,780 | 5,990 | 10 | +0.17% | 4,765,940 | 285억 |
| 2026-09-10 | 5,670 | 6,010 | 5,640 | 5,980 | 270 | +4.73% | 4,348,322 | 260억 |
| 2026-09-09 | 5,810 | 5,830 | 5,650 | 5,710 | -140 | -2.39% | 3,046,906 | 174억 |
| 2026-09-08 | 5,950 | 6,060 | 5,840 | 5,850 | -40 | -0.68% | 2,492,765 | 146억 |
| 2026-09-07 | 5,810 | 5,930 | 5,730 | 5,890 | 150 | +2.61% | 3,450,839 | 203억 |
| 2026-09-04 | 6,060 | 6,080 | 5,700 | 5,740 | -370 | -6.06% | 8,014,297 | 460억 |
| 2026-09-03 | 5,810 | 6,550 | 5,790 | 6,110 | 340 | +5.89% | 22,461,163 | 1,372억 |
| 2026-09-02 | 5,860 | 6,000 | 5,770 | 5,770 | -150 | -2.53% | 4,654,766 | 269억 |
| 2026-09-01 | 5,770 | 6,050 | 5,740 | 5,920 | 150 | +2.60% | 4,800,557 | 284억 |
| 2026-08-31 | 5,940 | 6,010 | 5,720 | 5,770 | -180 | -3.03% | 4,882,780 | 282억 |
| 2026-08-28 | 5,490 | 5,950 | 5,390 | 5,950 | 470 | +8.58% | 8,918,369 | 531억 |
| 2026-08-27 | 5,600 | 5,660 | 5,350 | 5,480 | -100 | -1.79% | 3,751,228 | 206억 |
| 2026-08-26 | 5,420 | 5,610 | 5,330 | 5,580 | 210 | +3.91% | 3,455,366 | 193억 |
| 2026-08-25 | 5,190 | 5,410 | 5,100 | 5,370 | 130 | +2.48% | 2,751,154 | 148억 |
| 2026-08-24 | 5,410 | 5,440 | 5,120 | 5,240 | -230 | -4.20% | 2,661,063 | 139억 |
| 2026-08-21 | 5,430 | 5,530 | 5,250 | 5,470 | -40 | -0.73% | 3,063,444 | 168억 |
| 2026-08-20 | 5,350 | 5,530 | 5,300 | 5,510 | 170 | +3.18% | 3,330,645 | 184억 |
| 2026-08-19 | 5,400 | 5,580 | 5,300 | 5,340 | -180 | -3.26% | 3,721,460 | 199억 |
| 2026-08-18 | 5,580 | 5,730 | 5,380 | 5,520 | -110 | -1.95% | 8,936,477 | 493억 |
| 2026-08-14 | 5,010 | 5,630 | 5,010 | 5,630 | 600 | +11.93% | 14,537,788 | 818억 |
| 2026-08-13 | 5,000 | 5,560 | 4,925 | 5,030 | 330 | +7.02% | 14,588,352 | 734억 |
| 2026-08-12 | 4,750 | 4,815 | 4,635 | 4,700 | -25 | -0.53% | 3,338,159 | 157억 |
| 2026-08-11 | 4,585 | 4,810 | 4,580 | 4,725 | 115 | +2.49% | 2,369,129 | 112억 |
| 2026-08-10 | 4,590 | 4,635 | 4,510 | 4,610 | 55 | +1.21% | 2,092,935 | 96.48억 |
| 2026-08-07 | 4,580 | 4,610 | 4,475 | 4,555 | -25 | -0.55% | 1,575,011 | 71.74억 |
| 2026-08-06 | 4,370 | 4,590 | 4,330 | 4,580 | 225 | +5.17% | 3,639,895 | 167억 |
| 2026-08-05 | 4,370 | 4,485 | 4,320 | 4,355 | 45 | +1.04% | 2,621,348 | 114억 |
| 2026-08-04 | 4,200 | 4,360 | 4,200 | 4,310 | 75 | +1.77% | 2,556,653 | 110억 |
| 2026-08-03 | 4,335 | 4,510 | 4,210 | 4,235 | -185 | -4.19% | 2,851,611 | 121억 |
| 2026-07-31 | 4,315 | 4,445 | 4,235 | 4,420 | 215 | +5.11% | 2,320,711 | 103억 |
| 2026-07-30 | 4,075 | 4,400 | 4,070 | 4,205 | 135 | +3.32% | 3,151,822 | 133억 |
| 2026-07-29 | 4,355 | 4,410 | 3,930 | 4,070 | -225 | -5.24% | 4,008,544 | 163억 |
| 2026-07-28 | 4,490 | 4,500 | 4,270 | 4,295 | -260 | -5.71% | 2,678,651 | 115억 |
| 2026-07-27 | 4,635 | 4,740 | 4,540 | 4,555 | -35 | -0.76% | 1,980,961 | 90.23억 |
| 2026-07-24 | 4,505 | 4,667 | 4,485 | 4,590 | -5 | -0.11% | 1,753,954 | 80.51억 |
| 2026-07-23 | 4,440 | 4,620 | 4,440 | 4,595 | 165 | +3.72% | 2,247,163 | 103억 |
| 2026-07-22 | 4,440 | 4,585 | 4,415 | 4,430 | 90 | +2.07% | 2,270,671 | 101억 |
| 2026-07-21 | 4,305 | 4,410 | 4,225 | 4,340 | 25 | +0.58% | 1,944,309 | 84.38억 |
| 2026-07-20 | 4,520 | 4,535 | 4,280 | 4,315 | -225 | -4.96% | 2,100,561 | 90.64억 |
| 2026-07-16 | 4,470 | 4,620 | 4,465 | 4,540 | 20 | +0.44% | 2,139,789 | 97.15억 |
| 2026-07-15 | 4,415 | 4,585 | 4,415 | 4,520 | 215 | +4.99% | 2,491,483 | 113억 |
| 2026-07-14 | 4,395 | 4,435 | 4,255 | 4,305 | -50 | -1.15% | 3,452,365 | 149억 |
| 2026-07-13 | 4,655 | 4,750 | 4,330 | 4,355 | -295 | -6.34% | 3,593,877 | 157억 |
| 2026-07-10 | 4,295 | 4,780 | 4,290 | 4,650 | 405 | +9.54% | 4,767,381 | 222억 |
| 2026-07-09 | 4,420 | 4,425 | 4,195 | 4,245 | -90 | -2.08% | 2,713,404 | 115억 |
| 2026-07-08 | 4,470 | 4,510 | 4,250 | 4,335 | -135 | -3.02% | 2,389,301 | 104억 |
| 2026-07-07 | 4,480 | 4,510 | 4,365 | 4,470 | -30 | -0.67% | 2,057,401 | 91.97억 |
| 2026-07-06 | 4,515 | 4,635 | 4,405 | 4,500 | 30 | +0.67% | 2,051,851 | 92.33억 |
| 2026-07-03 | 4,410 | 4,505 | 4,285 | 4,470 | 70 | +1.59% | 2,319,578 | 104억 |
| 2026-07-02 | 4,300 | 4,520 | 4,185 | 4,400 | 20 | +0.46% | 2,935,913 | 129억 |
| 2026-07-01 | 4,610 | 4,645 | 4,360 | 4,380 | -160 | -3.52% | 3,501,376 | 153억 |
| 2026-06-30 | 4,540 | 4,580 | 4,460 | 4,540 | 0 | 0.00% | 2,335,172 | 106억 |
| 2026-06-29 | 4,460 | 4,560 | 4,290 | 4,540 | 120 | +2.71% | 3,139,771 | 143억 |
| 2026-06-26 | 4,645 | 4,645 | 4,255 | 4,420 | -270 | -5.76% | 5,071,770 | 224억 |
| 2026-06-25 | 4,700 | 4,930 | 4,680 | 4,690 | 30 | +0.64% | 4,104,916 | 193억 |
| 2026-06-24 | 4,820 | 4,845 | 4,520 | 4,660 | -145 | -3.02% | 7,229,827 | 337억 |
| 2026-06-23 | 4,955 | 5,160 | 4,780 | 4,805 | -195 | -3.90% | 5,143,805 | 247억 |
| 2026-06-22 | 5,130 | 5,170 | 4,995 | 5,000 | -220 | -4.21% | 3,230,306 | 162억 |
| 2026-06-19 | 5,430 | 5,520 | 5,075 | 5,220 | -220 | -4.04% | 7,732,221 | 404억 |
| 2026-06-18 | 5,590 | 5,720 | 5,400 | 5,440 | -260 | -4.56% | 7,353,544 | 400억 |
| 2026-06-17 | 5,640 | 6,350 | 5,570 | 5,700 | 150 | +2.70% | 30,934,327 | 1,763억 |
| 2026-06-16 | 5,250 | 5,590 | 5,230 | 5,550 | 300 | +5.71% | 8,246,782 | 458억 |
| 2026-06-15 | 5,080 | 5,350 | 4,980 | 5,250 | 280 | +5.63% | 5,999,562 | 315억 |
| 2026-06-12 | 4,845 | 5,090 | 4,840 | 4,970 | 220 | +4.63% | 5,290,739 | 263억 |
| 2026-06-11 | 4,785 | 4,795 | 4,545 | 4,750 | -35 | -0.73% | 4,453,841 | 212억 |
| 2026-06-10 | 4,915 | 4,995 | 4,665 | 4,785 | -225 | -4.49% | 3,390 | 1,622만 |
| 2026-06-09 | 4,600 | 5,200 | 4,570 | 5,010 | 450 | +9.87% | 10,185,067 | 510억 |
| 2026-06-08 | 4,550 | 4,735 | 4,500 | 4,560 | -225 | -4.70% | 4,368,472 | 199억 |
| 2026-06-05 | 4,990 | 5,290 | 4,735 | 4,785 | -80 | -1.64% | 9,104,392 | 436억 |
| 2026-06-04 | 4,860 | 4,930 | 4,785 | 4,865 | 10 | +0.21% | 2,980,798 | 145억 |
| 2026-06-02 | 4,800 | 4,950 | 4,700 | 4,855 | 70 | +1.46% | 6,811,976 | 331억 |
| 2026-06-01 | 4,885 | 4,975 | 4,690 | 4,785 | -95 | -1.95% | 4,249,101 | 203억 |
| 2026-05-29 | 4,990 | 5,050 | 4,775 | 4,880 | -55 | -1.11% | 5,368,100 | 262억 |
| 2026-05-28 | 5,140 | 5,150 | 4,765 | 4,935 | -225 | -4.36% | 6,311,623 | 311억 |
| 2026-05-27 | 5,400 | 5,500 | 5,110 | 5,160 | -240 | -4.44% | 6,573,060 | 339억 |
| 2026-05-26 | 5,640 | 5,770 | 5,390 | 5,400 | -200 | -3.57% | 5,833,546 | 315억 |
| 2026-05-22 | 5,520 | 5,730 | 5,470 | 5,600 | 150 | +2.75% | 7,267,493 | 407억 |
| 2026-05-21 | 5,390 | 5,560 | 5,280 | 5,450 | 150 | +2.83% | 9,452,284 | 515억 |
| 2026-05-20 | 5,820 | 5,830 | 5,200 | 5,300 | -500 | -8.62% | 11,739,828 | 622억 |
| 2026-05-19 | 5,710 | 6,160 | 5,600 | 5,800 | 130 | +2.29% | 24,863,586 | 1,442억 |
| 2026-05-18 | 5,400 | 5,810 | 5,060 | 5,670 | 280 | +5.19% | 19,416,113 | 1,101억 |
| 2026-05-15 | 5,500 | 5,990 | 5,260 | 5,390 | -100 | -1.82% | 22,831,890 | 1,231억 |
| 2026-05-14 | 4,965 | 5,900 | 4,965 | 5,490 | 510 | +10.24% | 44,518,112 | 2,444억 |
| 2026-05-13 | 4,860 | 5,060 | 4,775 | 4,980 | 135 | +2.79% | 8,631,342 | 430억 |
| 2026-05-12 | 4,690 | 5,060 | 4,420 | 4,845 | 155 | +3.30% | 15,514,601 | 752억 |
| 2026-05-11 | 4,815 | 4,895 | 4,670 | 4,690 | -110 | -2.29% | 5,228,778 | 245억 |
| 2026-05-08 | 4,885 | 4,935 | 4,760 | 4,800 | -125 | -2.54% | 5,524,024 | 265억 |
| 2026-05-07 | 5,300 | 5,320 | 4,895 | 4,925 | -325 | -6.19% | 8,554,558 | 421억 |
| 2026-05-06 | 5,120 | 5,420 | 5,010 | 5,250 | 210 | +4.17% | 14,621,408 | 768억 |
| 2026-05-04 | 4,960 | 5,080 | 4,905 | 5,040 | 155 | +3.17% | 5,283,028 | 266억 |
| 2026-04-30 | 5,040 | 5,120 | 4,885 | 4,885 | -195 | -3.84% | 4,520,329 | 221억 |
| 2026-04-29 | 4,970 | 5,190 | 4,925 | 5,080 | 105 | +2.11% | 7,499,580 | 381억 |
| 2026-04-28 | 4,915 | 4,995 | 4,915 | 4,975 | 60 | +1.22% | 3,891,415 | 194억 |
| 2026-04-27 | 5,000 | 5,040 | 4,880 | 4,915 | -50 | -1.01% | 5,018,825 | 247억 |
| 2026-04-24 | 4,830 | 4,970 | 4,800 | 4,965 | 115 | +2.37% | 4,929,790 | 245억 |
| 2026-04-23 | 4,895 | 5,030 | 4,780 | 4,850 | 10 | +0.21% | 4,701,780 | 228억 |
| 2026-04-22 | 4,825 | 4,845 | 4,735 | 4,840 | -30 | -0.62% | 4,099,822 | 198억 |
| 2026-04-21 | 4,855 | 4,900 | 4,800 | 4,870 | 30 | +0.62% | 3,253,770 | 158억 |
| 2026-04-20 | 4,925 | 4,925 | 4,820 | 4,840 | -60 | -1.22% | 2,520,710 | 122억 |
| 2026-04-17 | 4,980 | 4,985 | 4,850 | 4,900 | -80 | -1.61% | 2,621,633 | 128억 |
| 2026-04-16 | 4,905 | 5,060 | 4,900 | 4,980 | 95 | +1.94% | 6,033,521 | 300억 |
| 2026-04-15 | 4,870 | 4,980 | 4,850 | 4,885 | 80 | +1.66% | 5,345,179 | 261억 |
| 2026-04-14 | 4,755 | 4,830 | 4,745 | 4,805 | 155 | +3.33% | 4,117,349 | 198억 |
| 2026-04-13 | 4,730 | 4,730 | 4,625 | 4,650 | -125 | -2.62% | 2,523,773 | 117억 |
| 2026-04-10 | 4,820 | 4,850 | 4,700 | 4,775 | -75 | -1.55% | 4,791,604 | 229억 |
| 2026-04-09 | 4,780 | 4,850 | 4,585 | 4,850 | 30 | +0.62% | 4,810,590 | 233억 |
| 2026-04-08 | 4,780 | 4,840 | 4,640 | 4,820 | 420 | +9.55% | 6,470,986 | 312억 |
| 2026-04-07 | 4,510 | 4,595 | 4,395 | 4,400 | -110 | -2.44% | 2,854,956 | 126억 |
| 2026-04-06 | 4,490 | 4,550 | 4,440 | 4,510 | 40 | +0.89% | 2,258,196 | 102억 |
| 2026-04-03 | 4,510 | 4,595 | 4,425 | 4,470 | 50 | +1.13% | 2,954,236 | 132억 |
| 2026-04-02 | 4,770 | 4,800 | 4,375 | 4,420 | -340 | -7.14% | 5,322,965 | 235억 |
| 2026-04-01 | 4,645 | 4,800 | 4,570 | 4,760 | 330 | +7.45% | 4,395,569 | 209억 |
| 2026-03-31 | 4,440 | 4,560 | 4,390 | 4,430 | -130 | -2.85% | 3,451,482 | 153억 |
| 2026-03-30 | 4,500 | 4,560 | 4,415 | 4,560 | -160 | -3.39% | 4,045,819 | 184억 |
| 2026-03-27 | 4,610 | 4,780 | 4,530 | 4,720 | — | — | 4,735,106 | 223억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)