HS화성 [002460] KOSPI
10,490 원
전일대비:
▼
210
(-1.96%)
시가
10,750
고가
10,750
저가
10,370
거래량
6,445
거래대금
68 백만
시가총액
1,065 억
52주 최고
15,780
52주 최저
9,580
📈 주가 차트 (최근 20일)
HS화성
002460
120봉
💬 HS화성 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 10,490 | -210 | -1.96% | 10,750 | 10,750 | 10,370 | 6,445 |
| 2026-08-20 | 10,700 | 130 | 1.23% | 10,450 | 10,700 | 10,370 | 10,152 |
| 2026-08-19 | 10,570 | -410 | -3.73% | 11,050 | 11,050 | 10,400 | 27,953 |
| 2026-08-18 | 10,980 | -800 | -6.79% | 11,770 | 11,770 | 10,880 | 20,794 |
| 2026-08-14 | 11,780 | -40 | -0.34% | 11,820 | 11,950 | 11,700 | 7,076 |
| 2026-08-13 | 11,820 | -180 | -1.50% | 12,000 | 12,230 | 11,600 | 15,093 |
| 2026-08-12 | 12,000 | 110 | 0.93% | 11,890 | 12,110 | 11,720 | 13,622 |
| 2026-08-11 | 11,890 | 320 | 2.77% | 11,540 | 12,270 | 11,530 | 30,070 |
| 2026-08-10 | 11,570 | -120 | -1.03% | 11,690 | 11,990 | 11,520 | 10,298 |
| 2026-08-07 | 11,690 | 90 | 0.78% | 11,580 | 11,970 | 11,490 | 15,646 |
| 2026-08-06 | 11,600 | 50 | 0.43% | 11,550 | 11,750 | 11,440 | 15,521 |
| 2026-08-05 | 11,550 | 150 | 1.32% | 11,500 | 11,890 | 11,290 | 13,417 |
| 2026-08-04 | 11,400 | 200 | 1.79% | 11,100 | 11,990 | 11,100 | 30,307 |
| 2026-08-03 | 11,200 | 320 | 2.94% | 10,850 | 11,480 | 10,850 | 24,335 |
| 2026-07-31 | 10,880 | 140 | 1.30% | 10,750 | 11,000 | 10,690 | 13,969 |
| 2026-07-30 | 10,740 | 20 | 0.19% | 10,520 | 10,860 | 10,200 | 18,089 |
| 2026-07-29 | 10,720 | 10 | 0.09% | 10,710 | 10,850 | 10,130 | 28,860 |
| 2026-07-28 | 10,710 | -320 | -2.90% | 11,030 | 11,130 | 10,570 | 9,962 |
| 2026-07-27 | 11,030 | -220 | -1.96% | 11,240 | 11,400 | 10,890 | 22,595 |
| 2026-07-24 | 11,250 | -110 | -0.97% | 11,310 | 11,420 | 10,910 | 4,759 |