흥국화재 000540

3,265+1.40%KOSPI · 직전 거래일 종가

흥국화재(000540)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 3,265원으로 +1.40% 변동했으며, 거래량은 17,030주, 거래대금은 1억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	3,220	3,300	3,210	3,265	17,030
20260806	3,225	3,225	3,145	3,220	23,853
20260805	3,210	3,290	3,170	3,195	31,816
20260804	3,145	3,240	3,145	3,210	14,821
20260803	3,115	3,245	3,115	3,160	15,021
20260731	3,080	3,190	3,075	3,150	31,859
20260730	2,890	3,140	2,890	3,025	49,099
20260729	3,075	3,140	2,870	2,910	130,417
20260728	3,155	3,160	3,060	3,065	59,263
20260727	3,200	3,265	3,165	3,205	8,263
20260724	3,165	3,285	3,130	3,200	21,426
20260723	3,120	3,190	3,100	3,170	18,874
20260722	3,140	3,215	3,090	3,090	16,042
20260721	3,190	3,195	3,085	3,115	39,484
20260720	3,340	3,350	3,130	3,185	79,301
20260716	3,265	3,385	3,210	3,340	46,893
20260715	3,155	3,305	3,155	3,290	40,441
20260714	3,240	3,240	3,095	3,155	35,479
20260713	3,270	3,365	3,205	3,235	156,891
20260710	3,045	3,350	3,045	3,305	77,237
20260709	3,140	3,215	3,035	3,035	63,212
20260708	3,230	3,280	3,050	3,140	50,519
20260707	3,255	3,290	3,155	3,255	22,309
20260706	3,230	3,290	3,165	3,255	33,504
20260703	3,210	3,275	3,000	3,230	104,314
20260702	3,245	3,280	3,100	3,210	64,210
20260701	3,165	3,220	3,155	3,215	28,251
20260630	3,140	3,245	3,140	3,165	22,278
20260629	3,040	3,230	2,975	3,215	42,170
20260626	3,140	3,140	2,915	3,000	115,378

흥국화재 관련 뉴스