HS효성첨단소재 [298050] KOSPI
159,300 원
전일대비:
▲
3,100
(1.98%)
시가
159,400
고가
162,800
저가
156,300
거래량
10,705
거래대금
1,712 백만
시가총액
7,137 억
52주 최고
282,000
52주 최저
135,000
📈 주가 차트 (최근 20일)
HS효성첨단소재
298050
120봉
💬 HS효성첨단소재 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 159,300 | 3,100 | 1.98% | 159,400 | 162,800 | 156,300 | 10,705 |
| 2026-10-13 | 156,200 | 600 | 0.39% | 155,700 | 156,200 | 149,100 | 15,068 |
| 2026-10-12 | 155,600 | -9,100 | -5.53% | 161,400 | 163,700 | 155,000 | 12,238 |
| 2026-10-08 | 164,700 | 2,000 | 1.23% | 161,300 | 166,100 | 160,300 | 9,348 |
| 2026-10-07 | 162,700 | -1,900 | -1.15% | 164,800 | 165,500 | 161,700 | 4,974 |
| 2026-10-06 | 164,600 | 1,800 | 1.11% | 163,200 | 165,900 | 162,200 | 5,180 |
| 2026-10-02 | 162,800 | 500 | 0.31% | 161,600 | 162,900 | 160,500 | 5,670 |
| 2026-10-01 | 162,300 | 200 | 0.12% | 163,500 | 163,500 | 158,700 | 4,517 |
| 2026-09-30 | 162,100 | 1,500 | 0.93% | 163,600 | 164,600 | 160,500 | 5,932 |
| 2026-09-29 | 160,600 | -6,100 | -3.66% | 168,000 | 168,000 | 158,600 | 11,699 |
| 2026-09-28 | 166,700 | 7,200 | 4.51% | 159,600 | 167,000 | 159,400 | 8,934 |
| 2026-09-23 | 159,500 | 100 | 0.06% | 158,500 | 160,300 | 157,400 | 5,507 |
| 2026-09-22 | 159,400 | -1,700 | -1.06% | 162,300 | 163,000 | 157,800 | 11,491 |
| 2026-09-21 | 161,100 | -2,800 | -1.71% | 165,100 | 165,800 | 159,900 | 7,622 |
| 2026-09-18 | 163,900 | -4,000 | -2.38% | 168,600 | 170,200 | 163,900 | 16,677 |
| 2026-09-17 | 167,900 | -500 | -0.30% | 170,000 | 170,900 | 166,800 | 4,439 |
| 2026-09-16 | 168,400 | 400 | 0.24% | 168,600 | 171,400 | 167,000 | 4,033 |
| 2026-09-15 | 168,000 | -3,300 | -1.93% | 169,900 | 173,400 | 167,700 | 6,034 |
| 2026-09-14 | 171,300 | -800 | -0.46% | 170,400 | 174,800 | 169,000 | 7,668 |
| 2026-09-11 | 172,100 | 500 | 0.29% | 169,000 | 174,800 | 168,200 | 8,028 |