하림지주 003380

Name: 하림지주(003380) 일별 시세
Creator: eztowell

11,030+2.99%KOSDAQ · 직전 거래일 종가

하림지주(003380)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 11,030원으로 +2.99% 변동했으며, 거래량은 445,653주, 거래대금은 48억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	10,730	11,060	10,630	11,030	445,653
20260806	10,870	10,960	10,540	10,710	381,146
20260805	10,700	11,100	10,700	10,870	498,526
20260804	10,190	10,860	10,190	10,650	937,094
20260803	9,400	10,510	9,370	10,110	840,690
20260731	9,030	9,750	9,030	9,600	616,538
20260730	8,700	9,380	8,700	8,900	625,672
20260729	9,240	9,430	8,500	8,820	841,127
20260728	9,530	9,580	9,010	9,240	445,917
20260727	10,000	10,170	9,650	9,700	361,945
20260724	10,000	10,280	9,790	9,840	383,635
20260723	9,440	10,130	9,420	10,120	561,055
20260722	9,550	9,790	9,370	9,370	364,688
20260721	9,440	9,660	9,290	9,490	408,994
20260720	9,560	9,750	9,320	9,580	601,624
20260716	9,920	9,970	9,560	9,760	340,898
20260715	9,810	10,120	9,750	9,920	669,458
20260714	10,390	10,500	9,600	9,680	676,687
20260713	10,460	10,990	10,150	10,190	862,506
20260710	9,700	10,700	9,700	10,360	746,893
20260709	9,840	10,020	9,510	9,680	914,322
20260708	9,840	10,300	9,650	9,840	794,748
20260707	10,050	10,320	9,830	10,040	527,844
20260706	9,910	10,240	9,720	10,080	479,439
20260703	10,000	10,020	9,560	9,910	412,569
20260702	9,860	10,160	9,670	9,990	526,065
20260701	9,760	10,040	9,710	9,980	698,977
20260630	10,060	10,210	9,670	9,720	558,245
20260629	9,100	10,290	9,100	10,240	787,253
20260626	9,350	9,420	8,880	9,130	1,108,383

하림지주 관련 뉴스

[하림지주] 주식등의대량보유상황보고서(일반)dart · 2026-06-26
[하림지주] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-26
[하림지주] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-28
[하림지주] 주식등의대량보유상황보고서(일반)dart · 2026-05-27
[하림지주] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-22
[하림지주] 분기보고서 (2026.03)dart · 2026-05-14
[하림지주] 임원ㆍ주요주주특정증권등거래계획보고서dart · 2026-04-17
[하림지주] 주식등의대량보유상황보고서(일반)dart · 2026-04-03
[하림지주] 사업보고서 (2025.12)dart · 2026-03-23
[하림지주] 의결권대리행사권유참고서류dart · 2026-03-16
[하림지주] 주식등의대량보유상황보고서(일반)dart · 2026-03-13
[하림지주] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-13
[하림지주] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-06
[하림지주] 주식등의대량보유상황보고서(일반)dart · 2026-02-20
[하림지주] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-02-20
[하림지주] 주식등의대량보유상황보고서(일반)dart · 2026-02-12
[하림지주] 주식등의대량보유상황보고서(일반)dart · 2026-01-27
[하림지주] 임원ㆍ주요주주특정증권등거래계획보고서dart · 2026-01-13
[하림지주] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-12-12
[하림지주] 주식등의대량보유상황보고서(일반)dart · 2025-12-10