HS애드 [035000] KOSPI
6,720 원
전일대비:
▲
20
(0.30%)
시가
6,730
고가
6,730
저가
6,630
거래량
30,528
거래대금
204 백만
시가총액
1,089 억
52주 최고
9,390
52주 최저
5,750
📈 주가 차트 (최근 20일)
HS애드
035000
120봉
💬 HS애드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 6,720 | 20 | 0.30% | 6,730 | 6,730 | 6,630 | 30,528 |
| 2026-08-20 | 6,700 | -60 | -0.89% | 6,760 | 6,790 | 6,660 | 66,773 |
| 2026-08-19 | 6,760 | -10 | -0.15% | 6,800 | 6,800 | 6,700 | 26,902 |
| 2026-08-18 | 6,770 | -160 | -2.31% | 6,930 | 6,930 | 6,730 | 76,799 |
| 2026-08-14 | 6,930 | 80 | 1.17% | 6,900 | 6,970 | 6,850 | 31,474 |
| 2026-08-13 | 6,850 | 160 | 2.39% | 6,740 | 7,000 | 6,740 | 92,886 |
| 2026-08-12 | 6,690 | -50 | -0.74% | 6,720 | 6,770 | 6,610 | 90,502 |
| 2026-08-11 | 6,740 | 110 | 1.66% | 6,620 | 6,850 | 6,590 | 77,270 |
| 2026-08-10 | 6,630 | 10 | 0.15% | 6,620 | 6,650 | 6,530 | 76,117 |
| 2026-08-07 | 6,620 | -30 | -0.45% | 6,700 | 6,740 | 6,540 | 38,866 |
| 2026-08-06 | 6,650 | 90 | 1.37% | 6,590 | 6,670 | 6,560 | 26,516 |
| 2026-08-05 | 6,560 | 0 | 0.00% | 6,590 | 6,590 | 6,500 | 59,461 |
| 2026-08-04 | 6,560 | 70 | 1.08% | 6,510 | 6,630 | 6,480 | 50,897 |
| 2026-08-03 | 6,490 | 50 | 0.78% | 6,540 | 6,590 | 6,420 | 49,036 |
| 2026-07-31 | 6,440 | -10 | -0.16% | 6,500 | 6,500 | 6,370 | 45,963 |
| 2026-07-30 | 6,450 | 150 | 2.38% | 6,370 | 6,500 | 6,190 | 42,578 |
| 2026-07-29 | 6,300 | 150 | 2.44% | 6,280 | 6,350 | 6,160 | 85,643 |
| 2026-07-28 | 6,150 | -80 | -1.28% | 6,290 | 6,290 | 6,110 | 51,911 |
| 2026-07-27 | 6,230 | 290 | 4.88% | 6,020 | 6,250 | 5,990 | 54,017 |
| 2026-07-24 | 5,940 | 30 | 0.51% | 5,880 | 6,290 | 5,800 | 380,113 |