한샘

009240KOSPI· 도매 및 상품 중개업

39,250원+250 (+0.64%)시간외yfinance (비공식)

52주 위치

28,30054,80041%신고가 대비 -28.38%

시가총액: 9,237억
PER: 54.21
PBR: 2.30
EPS(TTM): 724원
BPS: 17,035원
자사주비율: 30.20%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가39,250원

시가총액9,237억

52주 최고54,800원

52주 최저28,300원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.2%	+17.9%	-8.8%	-15.0%	-13.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	38,650	39,550	38,650	39,250	250	+0.64%	20,439	8.02억
2026-09-18	39,300	39,800	38,850	39,000	-50	-0.13%	28,679	11.18억
2026-09-17	39,650	39,650	38,700	39,050	100	+0.26%	19,947	7.79억
2026-09-16	39,100	39,650	38,800	38,950	-50	-0.13%	19,325	7.53억
2026-09-15	39,050	39,600	38,800	39,000	-550	-1.39%	22,675	8.84억
2026-09-14	39,000	39,750	38,700	39,550	200	+0.51%	23,926	9.46억
2026-09-11	38,450	39,550	38,150	39,350	150	+0.38%	26,708	10.51억
2026-09-10	38,050	39,250	38,050	39,200	250	+0.64%	32,827	12.87억
2026-09-09	39,200	39,200	38,600	38,950	50	+0.13%	19,924	7.76억
2026-09-08	38,650	39,350	38,150	38,900	700	+1.83%	24,317	9.46억
2026-09-07	37,950	38,650	37,650	38,200	800	+2.14%	34,839	13.31억
2026-09-04	37,450	37,900	37,200	37,400	400	+1.08%	24,270	9.08억
2026-09-03	37,900	38,400	36,650	37,000	-750	-1.99%	41,429	15.33억
2026-09-02	38,050	38,250	37,700	37,750	-650	-1.69%	25,131	9.49억
2026-09-01	38,750	39,350	38,300	38,400	-800	-2.04%	26,940	10.34억
2026-08-31	39,650	39,950	38,950	39,200	-500	-1.26%	263,761	103억
2026-08-28	38,350	39,700	37,800	39,700	850	+2.19%	33,854	13.44억
2026-08-27	40,000	40,000	38,450	38,850	-1,100	-2.75%	33,605	13.06억
2026-08-26	39,250	40,000	38,550	39,950	900	+2.30%	33,143	13.24억
2026-08-25	39,000	39,200	37,900	39,050	-100	-0.26%	27,420	10.71억
2026-08-24	38,000	39,250	37,850	39,150	1,100	+2.89%	40,437	15.83억
2026-08-21	37,450	38,350	37,100	38,050	400	+1.06%	29,862	11.36억
2026-08-20	39,100	39,950	37,500	37,650	-1,800	-4.56%	47,687	17.95억
2026-08-19	39,300	39,900	38,300	39,450	-450	-1.13%	47,326	18.67억
2026-08-18	40,100	41,400	39,500	39,900	-600	-1.48%	60,806	24.26억
2026-08-14	37,700	40,500	37,700	40,500	2,450	+6.44%	60,279	24.41억
2026-08-13	39,850	40,000	37,250	38,050	-1,900	-4.76%	100,938	38.41억
2026-08-12	42,050	42,450	39,750	39,950	-2,350	-5.56%	57,650	23.03억
2026-08-11	41,200	42,850	41,100	42,300	1,100	+2.67%	60,608	25.64억
2026-08-10	40,650	41,250	40,350	41,200	350	+0.86%	35,662	14.69억
2026-08-07	39,850	41,000	39,550	40,850	600	+1.49%	34,810	14.22억
2026-08-06	38,650	40,250	38,650	40,250	1,600	+4.14%	42,872	17.26억
2026-08-05	38,650	39,850	38,650	38,650	-350	-0.90%	27,056	10.46억
2026-08-04	37,600	39,300	37,600	39,000	1,200	+3.17%	30,774	12억
2026-08-03	38,400	39,400	37,550	37,800	-1,100	-2.83%	34,034	12.86억
2026-07-31	39,150	39,450	37,950	38,900	-250	-0.64%	60,702	23.61억
2026-07-30	38,000	39,250	37,200	39,150	1,500	+3.98%	65,315	25.57억
2026-07-29	38,100	39,000	36,400	37,650	-450	-1.18%	59,791	22.51억
2026-07-28	38,250	38,550	37,500	38,100	-600	-1.55%	51,580	19.65억
2026-07-27	38,100	39,100	37,800	38,700	700	+1.84%	47,648	18.44억
2026-07-24	37,100	38,350	37,050	38,000	450	+1.20%	45,237	17.19억
2026-07-23	36,150	37,650	36,100	37,550	1,100	+3.02%	47,432	17.81억
2026-07-22	35,700	36,750	35,600	36,450	1,150	+3.26%	39,810	14.51억
2026-07-21	35,450	35,800	35,100	35,300	-400	-1.12%	31,486	11.11억
2026-07-20	35,600	35,900	34,650	35,700	300	+0.85%	40,688	14.53억
2026-07-16	35,200	36,000	34,800	35,400	500	+1.43%	37,338	13.22억
2026-07-15	35,050	35,600	34,800	34,900	-200	-0.57%	42,746	14.92억
2026-07-14	35,250	35,750	34,600	35,100	300	+0.86%	56,088	19.69억
2026-07-13	34,700	35,450	34,450	34,800	0	0.00%	38,611	13.44억
2026-07-10	35,100	35,450	34,800	34,800	-400	-1.14%	36,163	12.58억
2026-07-09	33,350	35,200	33,350	35,200	900	+2.62%	71,977	25.34억
2026-07-08	35,050	35,200	33,400	34,300	-700	-2.00%	43,768	15.01억
2026-07-07	34,200	35,300	33,950	35,000	800	+2.34%	55,532	19.44억
2026-07-06	33,950	34,550	33,100	34,200	450	+1.33%	45,641	15.61억
2026-07-03	33,950	34,000	33,000	33,750	250	+0.75%	43,249	14.6억
2026-07-02	33,250	34,200	32,550	33,500	400	+1.21%	47,828	16.02억
2026-07-01	32,950	33,500	32,500	33,100	300	+0.91%	56,839	18.81억
2026-06-30	33,900	34,100	32,650	32,800	-1,100	-3.24%	44,546	14.61억
2026-06-29	30,650	34,000	30,500	33,900	2,350	+7.45%	68,075	23.08억
2026-06-26	32,750	32,750	31,000	31,550	-900	-2.77%	55,301	17.45억
2026-06-25	32,500	33,550	32,050	32,450	450	+1.41%	54,904	17.82억
2026-06-24	30,700	32,800	30,700	32,000	950	+3.06%	51,506	16.48억
2026-06-23	32,100	32,500	31,000	31,050	-1,450	-4.46%	72,841	22.62억
2026-06-22	33,300	34,150	32,400	32,500	-800	-2.40%	65,374	21.25억
2026-06-19	33,850	34,000	32,700	33,300	-550	-1.62%	63,163	21.03억
2026-06-18	34,750	34,950	33,600	33,850	-1,250	-3.56%	48,134	16.29억
2026-06-17	34,950	35,350	34,200	35,100	150	+0.43%	36,528	12.82억
2026-06-16	35,000	35,650	34,650	34,950	0	0.00%	48,591	16.98억
2026-06-15	34,000	35,000	33,850	34,950	1,750	+5.27%	45,683	15.97억
2026-06-12	32,850	34,050	32,600	33,200	900	+2.79%	56,225	18.67억
2026-06-11	31,850	33,000	31,200	32,300	100	+0.31%	95,829	30.95억
2026-06-10	31,600	33,600	31,350	32,200	2,300	+7.69%	3	10만
2026-06-09	28,550	30,250	28,550	29,900	1,350	+4.73%	34,016	10.17억
2026-06-08	29,000	30,300	28,300	28,550	-2,200	-7.15%	43,105	12.31억
2026-06-05	31,300	31,400	29,800	30,750	100	+0.33%	39,392	12.11억
2026-06-04	30,500	31,400	30,150	30,650	-600	-1.92%	50,360	15.44억
2026-06-02	30,700	31,600	29,950	31,250	150	+0.48%	50,033	15.64억
2026-06-01	30,850	31,700	29,750	31,100	300	+0.97%	65,479	20.36억
2026-05-29	30,800	30,800	29,500	30,800	100	+0.33%	72,805	22.42억
2026-05-28	30,050	30,750	29,550	30,700	500	+1.66%	72,526	22.27억
2026-05-27	31,200	31,400	29,800	30,200	-1,250	-3.97%	131,194	39.62억
2026-05-26	33,450	33,500	31,200	31,450	-1,450	-4.41%	104,438	32.85억
2026-05-22	32,000	33,450	31,950	32,900	1,100	+3.46%	106,595	35.07억
2026-05-21	31,550	32,750	31,300	31,800	300	+0.95%	104,319	33.17억
2026-05-20	32,500	32,950	31,100	31,500	-1,150	-3.52%	104,252	32.84억
2026-05-19	33,650	33,950	32,000	32,650	-1,350	-3.97%	134,484	43.91억
2026-05-18	35,150	35,350	33,200	34,000	-1,450	-4.09%	100,612	34.21억
2026-05-15	37,000	37,150	34,800	35,450	-1,000	-2.74%	90,150	31.96억
2026-05-14	35,200	36,450	34,800	36,450	1,450	+4.14%	93,901	34.23억
2026-05-13	36,950	36,950	34,800	35,000	-1,750	-4.76%	142,897	50.01억
2026-05-12	38,950	39,050	36,250	36,750	-1,300	-3.42%	184,514	67.81억
2026-05-11	39,500	39,600	38,000	38,050	-1,650	-4.16%	97,374	37.05억
2026-05-08	39,550	40,150	38,950	39,700	-200	-0.50%	62,556	24.83억
2026-05-07	40,300	40,300	39,400	39,900	-50	-0.13%	56,378	22.49억
2026-05-06	41,600	41,600	39,900	39,950	-1,900	-4.54%	77,667	31.03억
2026-05-04	45,000	45,050	41,350	41,850	-3,350	-7.41%	108,623	45.46억
2026-04-30	43,950	46,350	43,550	45,200	750	+1.69%	161,695	73.09억
2026-04-29	41,200	44,450	40,850	44,450	3,300	+8.02%	162,441	72.21억
2026-04-28	39,500	41,950	39,500	41,150	1,650	+4.18%	135,110	55.6억
2026-04-27	39,550	39,750	39,050	39,500	300	+0.77%	48,793	19.27억
2026-04-24	38,850	39,350	38,850	39,200	450	+1.16%	31,409	12.31억
2026-04-23	39,200	39,300	38,500	38,750	-50	-0.13%	40,781	15.8억
2026-04-22	39,100	39,100	38,550	38,800	-500	-1.27%	50,643	19.65억
2026-04-21	39,600	39,650	38,900	39,300	-150	-0.38%	53,680	21.1억
2026-04-20	39,750	39,850	39,450	39,450	-200	-0.50%	31,870	12.57억
2026-04-17	40,200	40,250	39,400	39,650	-300	-0.75%	34,247	13.58억
2026-04-16	39,600	40,350	39,600	39,950	500	+1.27%	49,728	19.87억
2026-04-15	39,100	39,500	39,000	39,450	650	+1.68%	47,791	18.85억
2026-04-14	38,850	39,200	38,650	38,800	0	0.00%	46,283	17.96억
2026-04-13	38,950	39,250	38,400	38,800	-500	-1.27%	53,140	20.62억
2026-04-10	40,000	40,050	38,800	39,300	-700	-1.75%	70,042	27.53억
2026-04-09	40,250	40,400	39,000	40,000	0	0.00%	44,307	17.72억
2026-04-08	39,000	40,350	39,000	40,000	1,600	+4.17%	52,041	20.82억
2026-04-07	38,600	39,400	38,150	38,400	-400	-1.03%	48,592	18.66억
2026-04-06	39,200	39,250	38,500	38,800	-150	-0.39%	33,011	12.81억
2026-04-03	39,750	39,950	38,800	38,950	-100	-0.26%	35,834	13.96억
2026-04-02	41,400	41,650	38,950	39,050	-2,150	-5.22%	67,131	26.21억
2026-04-01	42,300	42,450	40,550	41,200	-50	-0.12%	80,606	33.21억
2026-03-31	41,650	42,300	40,900	41,250	-850	-2.02%	43,818	18.07억
2026-03-30	41,750	42,100	41,100	42,100	—	—	22,279	9.38억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)