HRS [036640] KOSDAQ
우량기업부
4,920 원
전일대비:
▲
40
(0.82%)
시가
4,885
고가
4,920
저가
4,860
거래량
18,926
거래대금
92 백만
시가총액
805 억
52주 최고
5,640
52주 최저
4,275
📈 주가 차트 (최근 20일)
HRS
036640
120봉
💬 HRS 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,920 | 40 | 0.82% | 4,885 | 4,920 | 4,860 | 18,926 |
| 2026-08-21 | 4,880 | -25 | -0.51% | 4,905 | 4,915 | 4,835 | 25,739 |
| 2026-08-20 | 4,905 | -50 | -1.01% | 4,955 | 4,980 | 4,895 | 20,181 |
| 2026-08-19 | 4,955 | -25 | -0.50% | 4,925 | 4,990 | 4,920 | 33,879 |
| 2026-08-18 | 4,980 | 60 | 1.22% | 4,985 | 5,010 | 4,910 | 89,870 |
| 2026-08-14 | 4,920 | 40 | 0.82% | 4,895 | 4,960 | 4,880 | 27,660 |
| 2026-08-13 | 4,880 | -35 | -0.71% | 4,915 | 4,940 | 4,850 | 67,900 |
| 2026-08-12 | 4,915 | -40 | -0.81% | 4,975 | 4,990 | 4,880 | 54,963 |
| 2026-08-11 | 4,955 | 55 | 1.12% | 4,900 | 4,965 | 4,890 | 31,826 |
| 2026-08-10 | 4,900 | 15 | 0.31% | 4,900 | 4,930 | 4,855 | 54,812 |
| 2026-08-07 | 4,885 | 45 | 0.93% | 4,820 | 4,885 | 4,820 | 47,309 |
| 2026-08-06 | 4,840 | 0 | 0.00% | 4,840 | 4,885 | 4,810 | 36,540 |
| 2026-08-05 | 4,840 | 0 | 0.00% | 4,855 | 4,905 | 4,790 | 43,651 |
| 2026-08-04 | 4,840 | 50 | 1.04% | 4,790 | 4,850 | 4,790 | 29,607 |
| 2026-08-03 | 4,790 | 10 | 0.21% | 4,780 | 4,840 | 4,760 | 29,814 |
| 2026-07-31 | 4,780 | 60 | 1.27% | 4,740 | 4,790 | 4,705 | 76,064 |
| 2026-07-30 | 4,720 | 90 | 1.94% | 4,630 | 4,790 | 4,590 | 78,329 |
| 2026-07-29 | 4,630 | -75 | -1.59% | 4,710 | 4,790 | 4,515 | 134,897 |
| 2026-07-28 | 4,705 | -90 | -1.88% | 4,820 | 4,820 | 4,650 | 66,143 |
| 2026-07-27 | 4,795 | 20 | 0.42% | 4,780 | 4,865 | 4,765 | 38,690 |