HS애드 [035000] KOSPI
6,430 원
전일대비:
▼
20
(-0.31%)
시가
6,460
고가
6,490
저가
6,390
거래량
49,802
거래대금
321 백만
시가총액
1,042 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6,430 | -20 | -0.31% | 6,460 | 6,490 | 6,390 | 49,802 |
| 2026-10-13 | 6,450 | -30 | -0.46% | 6,480 | 6,480 | 6,350 | 66,892 |
| 2026-10-12 | 6,480 | 80 | 1.25% | 6,410 | 6,520 | 6,370 | 68,087 |
| 2026-10-08 | 6,400 | 10 | 0.16% | 6,400 | 6,460 | 6,320 | 27,031 |
| 2026-10-07 | 6,390 | 250 | 4.07% | 6,180 | 6,410 | 6,150 | 131,010 |
| 2026-10-06 | 6,140 | -20 | -0.32% | 6,150 | 6,180 | 6,040 | 577,660 |
| 2026-10-02 | 6,160 | 30 | 0.49% | 6,120 | 6,180 | 6,080 | 259,266 |
| 2026-10-01 | 6,130 | 120 | 2.00% | 6,050 | 6,130 | 6,030 | 197,346 |
| 2026-09-30 | 6,010 | 0 | 0.00% | 6,030 | 6,060 | 6,000 | 227,751 |
| 2026-09-29 | 6,010 | -130 | -2.12% | 6,180 | 6,180 | 5,990 | 358,101 |
| 2026-09-28 | 6,140 | -170 | -2.69% | 6,320 | 6,340 | 6,110 | 143,196 |
| 2026-09-23 | 6,310 | -10 | -0.16% | 6,350 | 6,350 | 6,280 | 16,596 |
| 2026-09-22 | 6,320 | 20 | 0.32% | 6,340 | 6,350 | 6,300 | 10,511 |
| 2026-09-21 | 6,300 | -30 | -0.47% | 6,350 | 6,350 | 6,260 | 20,272 |
| 2026-09-18 | 6,330 | 10 | 0.16% | 6,330 | 6,340 | 6,270 | 16,835 |
| 2026-09-17 | 6,320 | 10 | 0.16% | 6,350 | 6,350 | 6,250 | 29,667 |
| 2026-09-16 | 6,310 | -10 | -0.16% | 6,320 | 6,380 | 6,280 | 50,737 |
| 2026-09-15 | 6,320 | 40 | 0.64% | 6,320 | 6,370 | 6,240 | 43,769 |
| 2026-09-14 | 6,280 | 120 | 1.95% | 6,160 | 6,370 | 6,120 | 186,732 |
| 2026-09-11 | 6,160 | 110 | 1.82% | 6,040 | 6,270 | 6,020 | 648,885 |