한샘 (009240)

009240
🏛️ 대한민국 →
45,300.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 54,200.00 54,300.00 53,500.00 53,500.00 0.0M
2023-12-27 52,900.00 53,900.00 52,000.00 53,600.00 0.0M
2023-12-26 54,100.00 54,500.00 53,300.00 54,000.00 0.0M
2023-12-22 53,000.00 53,700.00 52,300.00 53,600.00 0.0M
2023-12-21 52,100.00 53,200.00 52,100.00 53,100.00 0.0M
2023-12-20 52,100.00 53,000.00 52,100.00 52,900.00 0.0M
2023-12-19 53,000.00 53,600.00 51,600.00 51,600.00 0.0M
2023-12-18 51,900.00 53,000.00 51,800.00 52,400.00 0.0M
2023-12-15 51,100.00 53,500.00 51,100.00 52,400.00 0.0M
2023-12-14 52,500.00 52,800.00 51,200.00 51,900.00 0.0M
2023-12-13 50,900.00 51,400.00 50,400.00 51,100.00 0.0M
2023-12-12 51,000.00 52,500.00 50,800.00 50,900.00 0.0M
2023-12-11 52,000.00 52,200.00 50,600.00 51,500.00 0.0M
2023-12-08 51,100.00 52,400.00 50,700.00 51,100.00 0.0M
2023-12-07 51,300.00 52,100.00 50,300.00 51,800.00 0.0M
2023-12-06 52,600.00 52,800.00 51,100.00 51,800.00 0.0M
2023-12-05 49,900.00 54,400.00 49,900.00 52,600.00 0.0M
2023-12-04 51,700.00 51,700.00 47,500.00 50,000.00 0.0M
2023-12-01 51,500.00 51,800.00 50,800.00 50,800.00 0.0M
2023-11-30 50,300.00 51,500.00 50,100.00 51,500.00 0.0M
2023-11-29 51,000.00 51,100.00 50,000.00 50,300.00 0.0M
2023-11-28 51,400.00 52,200.00 50,800.00 51,200.00 0.0M
2023-11-27 51,300.00 51,800.00 50,500.00 50,900.00 0.0M
2023-11-24 50,800.00 51,600.00 49,850.00 51,300.00 0.0M
2023-11-23 50,000.00 50,700.00 49,600.00 50,400.00 0.0M
2023-11-22 49,700.00 50,900.00 49,700.00 50,500.00 0.0M
2023-11-21 50,200.00 51,000.00 49,800.00 50,200.00 0.0M
2023-11-20 50,300.00 50,900.00 49,700.00 50,100.00 0.0M
2023-11-17 49,350.00 50,300.00 49,300.00 50,100.00 0.0M
2023-11-16 49,300.00 49,700.00 48,800.00 49,700.00 0.0M
2023-11-15 48,750.00 49,200.00 48,250.00 49,100.00 0.0M
2023-11-14 47,150.00 48,250.00 47,150.00 47,800.00 0.0M
2023-11-13 47,100.00 47,850.00 45,950.00 46,450.00 0.0M
2023-11-10 48,250.00 48,300.00 47,050.00 47,100.00 0.0M
2023-11-09 48,400.00 48,700.00 47,800.00 48,700.00 0.0M
2023-11-08 49,200.00 50,400.00 48,200.00 48,250.00 0.0M
2023-11-07 51,800.00 51,800.00 48,650.00 48,700.00 0.1M
2023-11-06 54,500.00 54,500.00 51,100.00 52,000.00 0.0M
2023-11-03 50,400.00 53,800.00 50,000.00 53,500.00 0.0M
2023-11-02 51,500.00 51,500.00 49,850.00 50,400.00 0.0M
2023-11-01 48,600.00 50,600.00 48,600.00 50,500.00 0.0M
2023-10-31 49,000.00 49,800.00 48,550.00 49,050.00 0.0M
2023-10-30 48,250.00 48,900.00 47,800.00 48,550.00 0.0M
2023-10-27 50,300.00 50,300.00 47,900.00 48,250.00 0.0M
2023-10-26 50,100.00 50,300.00 48,150.00 48,450.00 0.0M
2023-10-25 48,200.00 50,200.00 48,150.00 49,700.00 0.0M
2023-10-24 49,950.00 50,500.00 47,550.00 48,700.00 0.0M
2023-10-23 49,100.00 50,200.00 49,100.00 49,800.00 0.0M
2023-10-20 49,600.00 50,400.00 48,400.00 49,550.00 0.0M
2023-10-19 49,250.00 50,500.00 49,050.00 50,200.00 0.0M
2023-10-18 50,200.00 51,100.00 49,600.00 50,300.00 0.0M
2023-10-17 51,700.00 51,800.00 50,500.00 50,700.00 0.0M
2023-10-16 51,000.00 51,200.00 49,800.00 50,700.00 0.0M
2023-10-13 50,300.00 52,000.00 50,300.00 51,000.00 0.0M
2023-10-12 52,200.00 52,300.00 50,500.00 51,400.00 0.0M
2023-10-11 52,200.00 53,200.00 50,800.00 51,700.00 0.0M
2023-10-10 56,000.00 56,500.00 51,700.00 52,300.00 0.0M
2023-10-06 56,300.00 56,500.00 52,500.00 53,700.00 0.0M
2023-10-05 54,600.00 56,300.00 54,300.00 55,000.00 0.0M
2023-10-04 56,400.00 57,400.00 54,600.00 54,900.00 0.0M
2023-09-27 55,500.00 57,500.00 55,500.00 56,300.00 0.0M
2023-09-26 57,700.00 59,000.00 55,900.00 56,000.00 0.0M
2023-09-25 58,300.00 59,500.00 57,400.00 58,500.00 0.0M
2023-09-22 56,000.00 57,700.00 55,600.00 57,700.00 0.0M
2023-09-21 57,000.00 58,400.00 56,200.00 56,200.00 0.0M
2023-09-20 57,600.00 58,500.00 56,900.00 58,000.00 0.0M
2023-09-19 56,400.00 58,900.00 56,400.00 57,900.00 0.0M
2023-09-18 56,100.00 57,000.00 55,700.00 56,400.00 0.0M
2023-09-15 57,600.00 58,000.00 56,500.00 56,700.00 0.0M
2023-09-14 59,000.00 59,100.00 56,600.00 57,300.00 0.0M
2023-09-13 57,400.00 58,800.00 57,100.00 58,500.00 0.0M
2023-09-12 57,300.00 58,100.00 56,800.00 57,700.00 0.0M
2023-09-11 56,800.00 57,000.00 55,100.00 56,300.00 0.0M
2023-09-08 55,800.00 57,000.00 55,500.00 56,800.00 0.0M
2023-09-07 55,700.00 56,400.00 54,300.00 55,400.00 0.1M
2023-09-06 56,700.00 57,100.00 55,700.00 56,600.00 0.0M
2023-09-05 57,500.00 58,400.00 56,200.00 57,300.00 0.0M
2023-09-04 56,600.00 58,000.00 55,700.00 58,000.00 0.0M
2023-09-01 58,400.00 59,100.00 57,200.00 57,600.00 0.0M
2023-08-31 59,900.00 60,400.00 58,000.00 59,200.00 0.1M
2023-08-30 57,900.00 60,700.00 57,800.00 60,400.00 0.1M
2023-08-29 58,300.00 58,900.00 57,400.00 57,400.00 0.0M
2023-08-28 59,000.00 59,000.00 57,500.00 58,300.00 0.0M
2023-08-25 56,600.00 58,000.00 56,600.00 57,700.00 0.0M
2023-08-24 57,700.00 58,000.00 56,400.00 57,300.00 0.0M
2023-08-23 57,500.00 58,600.00 57,000.00 57,700.00 0.0M
2023-08-22 56,800.00 58,900.00 56,600.00 58,500.00 0.0M
2023-08-21 58,300.00 59,100.00 56,200.00 57,100.00 0.1M
2023-08-18 57,000.00 59,600.00 56,900.00 58,800.00 0.1M
2023-08-17 57,400.00 59,100.00 56,600.00 58,000.00 0.1M
2023-08-16 57,600.00 59,100.00 56,700.00 58,000.00 0.0M
2023-08-14 59,300.00 59,300.00 56,700.00 58,800.00 0.1M
2023-08-11 54,800.00 59,600.00 54,400.00 59,300.00 0.2M
2023-08-10 54,200.00 55,100.00 53,900.00 54,800.00 0.1M
2023-08-09 53,000.00 54,900.00 52,000.00 54,500.00 0.1M
2023-08-08 53,100.00 54,200.00 51,500.00 52,600.00 0.1M
2023-08-07 48,800.00 53,900.00 48,800.00 53,600.00 0.2M
2023-08-04 47,250.00 49,550.00 46,700.00 48,800.00 0.1M
2023-08-03 46,500.00 47,850.00 46,050.00 47,200.00 0.0M
2023-08-02 46,700.00 48,200.00 45,550.00 46,500.00 0.0M
2023-08-01 45,500.00 47,050.00 45,100.00 46,500.00 0.0M
2023-07-31 44,600.00 46,650.00 44,150.00 46,350.00 0.0M
2023-07-28 44,400.00 45,750.00 43,500.00 44,600.00 0.0M
2023-07-27 42,950.00 45,300.00 42,700.00 44,600.00 0.0M
2023-07-26 44,050.00 44,400.00 42,600.00 43,150.00 0.0M
2023-07-25 45,750.00 45,750.00 43,950.00 44,550.00 0.0M
2023-07-24 48,400.00 48,400.00 45,750.00 45,750.00 0.1M
2023-07-21 44,400.00 48,650.00 44,400.00 48,350.00 0.1M
2023-07-20 42,850.00 45,550.00 42,850.00 44,950.00 0.0M
2023-07-19 43,650.00 44,250.00 43,350.00 43,350.00 0.0M
2023-07-18 44,750.00 44,750.00 43,450.00 43,950.00 0.0M
2023-07-17 43,400.00 45,000.00 43,400.00 44,500.00 0.0M
2023-07-14 43,600.00 44,350.00 43,500.00 44,200.00 0.0M
2023-07-13 44,050.00 44,400.00 43,550.00 44,100.00 0.1M
2023-07-12 43,100.00 44,100.00 43,000.00 43,850.00 0.0M
2023-07-11 42,000.00 43,100.00 42,000.00 43,100.00 0.0M
2023-07-10 42,500.00 43,000.00 41,900.00 42,150.00 0.0M
2023-07-07 41,800.00 43,200.00 41,800.00 42,500.00 0.0M
2023-07-06 42,050.00 42,850.00 41,300.00 42,500.00 0.0M
2023-07-05 43,200.00 43,650.00 42,050.00 42,100.00 0.0M
2023-07-04 43,650.00 44,100.00 42,900.00 43,300.00 0.0M
2023-07-03 43,800.00 44,400.00 43,600.00 44,000.00 0.1M
2023-06-30 42,850.00 43,400.00 41,650.00 43,250.00 0.0M
2023-06-29 42,600.00 43,400.00 41,700.00 41,700.00 0.0M
2023-06-28 43,150.00 43,600.00 42,650.00 42,850.00 0.0M
2023-06-27 41,250.00 42,850.00 41,250.00 42,850.00 0.0M
2023-06-26 40,500.00 42,000.00 40,250.00 41,650.00 0.0M
2023-06-25 40,500.00 40,500.00 40,500.00 40,500.00 0.0M
2023-06-23 42,700.00 42,700.00 40,000.00 40,500.00 0.1M
2023-06-22 42,100.00 42,700.00 41,900.00 42,700.00 0.0M
2023-06-21 43,100.00 43,100.00 41,850.00 42,300.00 0.0M
2023-06-20 42,950.00 43,700.00 42,650.00 42,800.00 0.0M
2023-06-19 43,300.00 43,750.00 43,150.00 43,450.00 0.0M
2023-06-16 42,650.00 43,600.00 42,650.00 43,300.00 0.0M
2023-06-15 43,200.00 43,500.00 42,700.00 42,700.00 0.0M
2023-06-14 43,500.00 43,650.00 42,750.00 43,250.00 0.0M
2023-06-13 44,000.00 44,050.00 43,350.00 43,650.00 0.0M
2023-06-12 44,500.00 44,500.00 43,300.00 43,550.00 0.0M
2023-06-09 44,900.00 44,900.00 44,000.00 44,500.00 0.0M
2023-06-08 45,850.00 46,400.00 44,000.00 44,600.00 0.1M
2023-06-07 45,700.00 47,000.00 45,650.00 45,850.00 0.0M
2023-06-05 45,450.00 46,450.00 45,400.00 45,700.00 0.0M
2023-06-02 45,100.00 45,650.00 44,850.00 45,400.00 0.0M
2023-06-01 46,250.00 46,250.00 44,650.00 45,100.00 0.0M
2023-05-31 45,500.00 46,750.00 45,250.00 45,500.00 0.0M
2023-05-30 46,300.00 46,750.00 46,050.00 46,500.00 0.0M
2023-05-29 46,600.00 46,600.00 46,600.00 46,600.00 0.0M
2023-05-26 46,700.00 46,850.00 46,000.00 46,600.00 0.0M
2023-05-25 47,250.00 47,750.00 46,850.00 47,000.00 0.0M
2023-05-24 47,450.00 48,350.00 47,050.00 48,000.00 0.0M
2023-05-23 48,850.00 48,850.00 47,550.00 47,950.00 0.0M
2023-05-22 47,750.00 48,500.00 47,300.00 48,300.00 0.0M
2023-05-19 46,300.00 47,600.00 46,150.00 47,500.00 0.0M
2023-05-18 46,150.00 46,700.00 45,850.00 46,700.00 0.0M
2023-05-17 45,250.00 46,600.00 45,250.00 46,600.00 0.0M
2023-05-16 46,600.00 47,250.00 45,250.00 45,550.00 0.0M
2023-05-15 47,200.00 47,850.00 46,600.00 47,350.00 0.0M
2023-05-12 47,900.00 48,300.00 46,600.00 48,300.00 0.0M
2023-05-11 48,050.00 49,100.00 47,750.00 48,200.00 0.1M
2023-05-10 46,650.00 48,650.00 46,650.00 48,100.00 0.0M
2023-05-09 46,450.00 47,450.00 45,950.00 47,300.00 0.0M
2023-05-08 44,300.00 46,350.00 44,250.00 46,150.00 0.0M
2023-05-04 44,250.00 45,000.00 44,050.00 44,950.00 0.0M
2023-05-03 44,950.00 45,600.00 44,400.00 44,700.00 0.0M
2023-05-02 44,050.00 45,750.00 44,050.00 45,650.00 0.0M
2023-04-28 44,550.00 45,000.00 44,100.00 44,650.00 0.0M
2023-04-27 45,000.00 45,300.00 44,400.00 44,500.00 0.0M
2023-04-26 44,750.00 45,750.00 44,250.00 45,100.00 0.0M
2023-04-25 45,600.00 45,800.00 44,400.00 44,700.00 0.0M
2023-04-24 46,250.00 46,600.00 45,600.00 45,600.00 0.0M
2023-04-21 47,150.00 47,150.00 46,050.00 46,150.00 0.0M
2023-04-20 48,100.00 48,350.00 47,050.00 47,150.00 0.0M
2023-04-19 48,400.00 49,500.00 48,050.00 48,100.00 0.0M
2023-04-18 48,050.00 48,800.00 47,600.00 48,550.00 0.0M
2023-04-17 49,100.00 49,100.00 48,150.00 48,300.00 0.0M
2023-04-14 49,550.00 50,200.00 49,300.00 49,300.00 0.0M
2023-04-13 47,700.00 50,000.00 46,950.00 50,000.00 0.1M
2023-04-12 47,550.00 48,800.00 47,500.00 47,900.00 0.0M
2023-04-11 47,150.00 48,300.00 47,150.00 47,850.00 0.0M
2023-04-10 48,050.00 48,500.00 47,300.00 47,700.00 0.0M
2023-04-09 48,250.00 48,250.00 48,250.00 48,250.00 0.0M
2023-04-07 49,000.00 49,100.00 48,050.00 48,250.00 0.0M
2023-04-06 49,700.00 49,800.00 49,200.00 49,250.00 0.0M
2023-04-05 50,500.00 51,000.00 49,750.00 49,950.00 0.0M
2023-04-04 50,600.00 50,700.00 49,500.00 50,400.00 0.0M
2023-04-03 50,000.00 50,600.00 49,700.00 50,100.00 0.0M
2023-03-31 49,600.00 51,200.00 49,250.00 50,900.00 0.0M
2023-03-30 50,200.00 50,900.00 49,200.00 49,600.00 0.1M
2023-03-29 50,000.00 51,300.00 49,600.00 50,600.00 0.0M
2023-03-28 49,050.00 50,100.00 48,800.00 50,100.00 0.0M
2023-03-27 51,400.00 51,400.00 49,100.00 49,100.00 0.1M
2023-03-26 51,200.00 51,200.00 51,200.00 51,200.00 0.0M
2023-03-24 52,300.00 53,300.00 50,400.00 51,200.00 0.1M
2023-03-23 52,100.00 54,200.00 52,100.00 52,800.00 0.1M
2023-03-22 50,600.00 53,200.00 50,600.00 53,000.00 0.1M
2023-03-21 51,000.00 52,400.00 50,300.00 50,600.00 0.0M
2023-03-20 52,300.00 52,500.00 50,300.00 50,300.00 0.0M
2023-03-17 52,600.00 53,300.00 50,500.00 51,900.00 0.2M
2023-03-16 51,000.00 52,700.00 51,000.00 52,600.00 0.0M
2023-03-15 51,100.00 52,000.00 50,700.00 51,800.00 0.1M
2023-03-14 52,900.00 52,900.00 51,000.00 51,900.00 0.1M
2023-03-13 53,600.00 53,600.00 52,900.00 52,900.00 0.1M
2023-03-12 53,500.00 53,500.00 53,500.00 53,500.00 0.0M
2023-03-10 53,800.00 53,900.00 53,200.00 53,500.00 0.1M
2023-03-09 53,700.00 54,200.00 53,600.00 54,000.00 0.1M
2023-03-08 53,900.00 54,300.00 53,600.00 53,600.00 0.1M
2023-03-07 53,500.00 54,400.00 53,400.00 53,900.00 0.1M
2023-03-06 54,000.00 54,500.00 53,400.00 53,500.00 0.1M
2023-03-03 54,000.00 54,700.00 53,700.00 54,000.00 0.2M
2023-03-02 54,500.00 54,500.00 52,800.00 53,700.00 0.5M
2023-02-28 45,650.00 45,850.00 44,800.00 44,850.00 0.0M
2023-02-27 45,250.00 45,500.00 44,350.00 45,400.00 0.0M
2023-02-24 46,050.00 46,750.00 45,550.00 45,750.00 0.0M
2023-02-23 46,450.00 47,100.00 46,150.00 46,600.00 0.0M
2023-02-22 46,350.00 47,150.00 45,850.00 46,400.00 0.0M
2023-02-21 46,850.00 47,600.00 46,450.00 47,150.00 0.0M
2023-02-20 47,450.00 47,450.00 46,000.00 47,300.00 0.0M
2023-02-17 45,350.00 47,350.00 45,100.00 46,700.00 0.1M
2023-02-16 45,300.00 46,100.00 45,200.00 46,100.00 0.1M
2023-02-15 46,150.00 46,350.00 44,800.00 45,300.00 0.1M
2023-02-14 46,500.00 46,950.00 46,250.00 46,250.00 0.0M
2023-02-13 46,800.00 46,900.00 45,500.00 46,500.00 0.1M
2023-02-10 49,500.00 50,200.00 46,700.00 47,100.00 0.1M
2023-02-09 50,800.00 51,900.00 50,200.00 50,200.00 0.0M
2023-02-08 51,700.00 52,400.00 51,000.00 51,300.00 0.0M
2023-02-07 51,600.00 52,700.00 50,900.00 52,300.00 0.1M
2023-02-06 53,000.00 53,000.00 51,600.00 52,300.00 0.0M
2023-02-03 52,000.00 53,500.00 51,900.00 53,000.00 0.1M
2023-02-02 51,700.00 53,400.00 51,500.00 52,500.00 0.0M
2023-02-01 51,500.00 52,200.00 50,800.00 52,100.00 0.1M
2023-01-31 52,300.00 52,900.00 51,400.00 51,800.00 0.0M
2023-01-30 52,200.00 52,800.00 51,200.00 52,300.00 0.0M
2023-01-27 52,300.00 53,700.00 51,900.00 52,600.00 0.1M
2023-01-26 51,900.00 52,700.00 51,500.00 52,300.00 0.0M
2023-01-25 52,400.00 53,100.00 51,400.00 52,200.00 0.0M
2023-01-20 51,500.00 52,700.00 51,300.00 52,300.00 0.0M
2023-01-19 51,000.00 53,200.00 50,700.00 51,900.00 0.1M
2023-01-18 51,000.00 52,000.00 50,100.00 51,200.00 0.1M
2023-01-17 48,550.00 51,700.00 48,050.00 50,600.00 0.1M
2023-01-16 48,900.00 49,750.00 48,350.00 48,850.00 0.0M
2023-01-13 49,750.00 49,750.00 48,300.00 48,900.00 0.0M
2023-01-12 48,500.00 49,500.00 48,300.00 49,000.00 0.0M
2023-01-11 48,300.00 48,650.00 47,950.00 48,500.00 0.0M
2023-01-10 47,650.00 48,950.00 47,650.00 48,150.00 0.0M
2023-01-09 44,700.00 47,700.00 44,400.00 47,550.00 0.1M
2023-01-06 43,500.00 44,900.00 43,500.00 44,350.00 0.0M
2023-01-05 42,100.00 44,400.00 41,950.00 44,400.00 0.1M
2023-01-04 41,550.00 42,400.00 39,950.00 42,100.00 0.1M
2023-01-03 43,000.00 43,200.00 41,100.00 42,950.00 0.0M
2023-01-02 44,250.00 45,000.00 42,600.00 43,050.00 0.0M