한샘 009240

40,600+1.12%KOSPI · 직전 거래일 종가

한샘(009240)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 40,600원으로 +1.12% 변동했으며, 거래량은 45,587주, 거래대금은 18억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	40,250	41,000	39,550	40,600	45,587
20260806	38,450	40,250	38,450	40,150	57,281
20260805	39,200	39,850	38,650	38,900	34,008
20260804	38,150	39,300	37,600	38,900	36,996
20260803	38,750	39,400	37,550	37,600	45,988
20260731	39,350	39,500	37,950	38,700	74,982
20260730	38,000	39,250	36,900	38,700	84,208
20260729	38,200	39,000	36,400	37,950	80,230
20260728	38,150	38,550	37,500	37,900	64,812
20260727	38,050	39,100	37,750	38,800	63,681
20260724	37,550	38,350	36,500	38,150	59,431
20260723	36,600	37,650	36,100	37,500	61,764
20260722	35,650	36,750	35,400	36,400	51,669
20260721	35,700	35,800	35,100	35,400	36,037
20260720	35,350	35,900	34,650	35,300	48,812
20260716	34,900	36,000	34,800	35,400	51,695
20260715	35,050	35,600	34,800	34,950	49,297
20260714	35,150	35,750	34,350	35,200	69,710
20260713	34,750	35,450	34,300	34,900	46,527
20260710	35,000	35,450	34,000	34,850	45,696
20260709	34,300	35,200	33,350	34,950	80,417
20260708	35,100	35,300	33,200	33,850	53,916
20260707	33,900	35,300	33,750	35,050	78,739
20260706	33,000	34,550	33,000	34,150	50,853
20260703	33,050	34,300	33,000	33,950	54,320
20260702	33,450	34,200	32,500	33,400	59,926
20260701	32,850	33,500	32,500	33,100	67,911
20260630	33,600	34,100	32,650	32,850	48,778
20260629	32,150	34,000	30,500	33,500	81,747
20260626	32,450	33,100	31,000	31,550	65,447

한샘 관련 뉴스

[한샘] 주식등의대량보유상황보고서(약식)dart · 2026-07-01
[한샘] 주요사항보고서(자기주식취득신탁계약체결결정)dart · 2026-06-09
[한샘] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-21
[한샘] 분기보고서 (2026.03)dart · 2026-05-14
[한샘] [기재정정]주요사항보고서(회사합병결정)dart · 2026-05-11
[한샘] 주요사항보고서(회사합병결정)dart · 2026-05-08
[한샘] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-23
[한샘] 주식등의대량보유상황보고서(약식)dart · 2026-04-09
[한샘] 사업보고서 (2025.12)dart · 2026-03-19
[한샘] 의결권대리행사권유참고서류dart · 2026-03-12
[한샘] 주식등의대량보유상황보고서(일반)dart · 2025-12-23
[한샘] 분기보고서 (2025.09)dart · 2025-11-13
[한샘] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-10-02
[한샘] 주식등의대량보유상황보고서(일반)dart · 2025-09-03
[한샘] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-09-03
[한샘] 의결권대리행사권유참고서류dart · 2025-08-25
[한샘] 반기보고서 (2025.06)dart · 2025-08-14
[한샘] 주식등의대량보유상황보고서(일반)dart · 2025-07-04
[한샘] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-06-13
[한샘] 분기보고서 (2025.03)dart · 2025-05-14