하스 [450330] KOSDAQ
기술성장기업부
4,985 원
전일대비:
▼
105
(-2.06%)
시가
5,290
고가
5,290
저가
4,930
거래량
8,176
거래대금
41 백만
시가총액
408 억
52주 최고
8,700
52주 최저
3,650
📈 주가 차트 (최근 20일)
하스
450330
120봉
💬 하스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,985 | -105 | -2.06% | 5,290 | 5,290 | 4,930 | 8,176 |
| 2026-08-20 | 5,090 | 50 | 0.99% | 4,995 | 5,280 | 4,810 | 22,053 |
| 2026-08-19 | 5,040 | -60 | -1.18% | 5,060 | 5,140 | 4,990 | 6,210 |
| 2026-08-18 | 5,100 | -120 | -2.30% | 5,320 | 5,320 | 4,850 | 23,582 |
| 2026-08-14 | 5,220 | 50 | 0.97% | 5,200 | 5,350 | 5,090 | 9,901 |
| 2026-08-13 | 5,170 | 80 | 1.57% | 5,150 | 5,210 | 4,990 | 14,962 |
| 2026-08-12 | 5,090 | 60 | 1.19% | 5,060 | 5,150 | 4,955 | 19,528 |
| 2026-08-11 | 5,030 | 615 | 13.93% | 4,440 | 5,110 | 4,320 | 45,569 |
| 2026-08-10 | 4,415 | 110 | 2.56% | 4,330 | 4,430 | 4,300 | 2,869 |
| 2026-08-07 | 4,305 | 20 | 0.47% | 4,200 | 4,340 | 4,200 | 4,933 |
| 2026-08-06 | 4,285 | 75 | 1.78% | 4,235 | 4,375 | 4,200 | 2,304 |
| 2026-08-05 | 4,210 | 65 | 1.57% | 4,145 | 4,350 | 4,145 | 4,033 |
| 2026-08-04 | 4,145 | 175 | 4.41% | 3,960 | 4,150 | 3,940 | 3,158 |
| 2026-08-03 | 3,970 | 25 | 0.63% | 3,870 | 4,060 | 3,770 | 10,755 |
| 2026-07-31 | 3,945 | 155 | 4.09% | 3,850 | 3,995 | 3,795 | 13,664 |
| 2026-07-30 | 3,790 | -50 | -1.30% | 3,650 | 3,970 | 3,650 | 13,343 |
| 2026-07-29 | 3,840 | -225 | -5.54% | 4,090 | 4,265 | 3,840 | 6,111 |
| 2026-07-28 | 4,065 | -250 | -5.79% | 4,145 | 4,330 | 4,005 | 5,273 |
| 2026-07-27 | 4,315 | 85 | 2.01% | 4,255 | 4,340 | 4,225 | 1,686 |
| 2026-07-24 | 4,230 | -110 | -2.53% | 4,340 | 4,390 | 4,230 | 2,457 |