HS애드 035000
6,620-0.45%KOSPI · 직전 거래일 종가
HS애드(035000)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 6,620원으로 -0.45% 변동했으며, 거래량은 38,866주, 거래대금은 3억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 6,700 | 6,740 | 6,540 | 6,620 | 38,866 |
| 20260806 | 6,590 | 6,670 | 6,560 | 6,650 | 26,516 |
| 20260805 | 6,590 | 6,590 | 6,500 | 6,560 | 59,461 |
| 20260804 | 6,510 | 6,630 | 6,480 | 6,560 | 50,897 |
| 20260803 | 6,540 | 6,590 | 6,420 | 6,490 | 49,036 |
| 20260731 | 6,500 | 6,500 | 6,370 | 6,440 | 45,963 |
| 20260730 | 6,370 | 6,500 | 6,190 | 6,450 | 42,578 |
| 20260729 | 6,280 | 6,350 | 6,160 | 6,300 | 85,643 |
| 20260728 | 6,290 | 6,290 | 6,110 | 6,150 | 51,911 |
| 20260727 | 6,020 | 6,250 | 5,990 | 6,230 | 54,017 |
| 20260724 | 5,880 | 6,290 | 5,800 | 5,940 | 380,113 |
| 20260723 | 5,970 | 6,030 | 5,810 | 5,910 | 484,652 |
| 20260722 | 5,800 | 5,990 | 5,800 | 5,900 | 218,729 |
| 20260721 | 5,960 | 5,960 | 5,780 | 5,800 | 122,182 |
| 20260720 | 5,830 | 5,900 | 5,750 | 5,800 | 129,123 |
| 20260716 | 6,000 | 6,000 | 5,840 | 5,870 | 170,359 |
| 20260715 | 6,140 | 6,140 | 5,970 | 5,980 | 69,023 |
| 20260714 | 6,090 | 6,090 | 5,960 | 6,000 | 124,748 |
| 20260713 | 6,200 | 6,260 | 6,060 | 6,070 | 186,588 |
| 20260710 | 6,190 | 6,250 | 6,080 | 6,200 | 216,707 |
| 20260709 | 6,420 | 6,420 | 5,990 | 6,060 | 162,917 |
| 20260708 | 6,710 | 6,710 | 6,340 | 6,390 | 100,668 |
| 20260707 | 6,900 | 6,940 | 6,580 | 6,700 | 130,441 |
| 20260706 | 7,090 | 7,090 | 6,890 | 6,920 | 25,106 |
| 20260703 | 7,040 | 7,050 | 6,890 | 6,960 | 48,007 |
| 20260702 | 7,090 | 7,100 | 6,920 | 7,040 | 16,694 |
| 20260701 | 7,000 | 7,000 | 6,850 | 7,000 | 13,662 |
| 20260630 | 7,120 | 7,120 | 6,850 | 6,870 | 16,321 |
| 20260629 | 6,980 | 7,000 | 6,750 | 6,940 | 22,397 |
| 20260626 | 7,050 | 7,050 | 6,650 | 7,000 | 37,787 |
HS애드 관련 뉴스
- [HS애드] 임원ㆍ주요주주특정증권등거래계획보고서dart · 2026-06-09
- [HS애드] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-04
- [HS애드] 주식등의대량보유상황보고서(일반)dart · 2026-05-28
- [HS애드] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-26
- [HS애드] 분기보고서 (2026.03)dart · 2026-05-14
- [HS애드] [기재정정]사업보고서 (2025.12)dart · 2026-04-13
- [HS애드] 임원ㆍ주요주주특정증권등거래계획보고서dart · 2026-04-10
- [HS애드] 사업보고서 (2025.12)dart · 2026-03-12
- [HS애드] 의결권대리행사권유참고서류dart · 2026-02-13
- [HS애드] 분기보고서 (2025.09)dart · 2025-11-14
- [HS애드] 반기보고서 (2025.06)dart · 2025-08-14
- [HS애드] 분기보고서 (2025.03)dart · 2025-05-15
- [HS애드] 사업보고서 (2024.12)dart · 2025-03-11
- [HS애드] 의결권대리행사권유참고서류dart · 2025-02-18
- [HS애드] 분기보고서 (2024.09)dart · 2024-11-14
- [HS애드] 반기보고서 (2024.06)dart · 2024-08-14
- [HS애드] 분기보고서 (2024.03)dart · 2024-05-16
- [HS애드] [첨부정정]사업보고서 (2023.12)dart · 2024-03-14
- [HS애드] 사업보고서 (2023.12)dart · 2024-03-14
- [HS애드] 의결권대리행사권유참고서류dart · 2024-03-07