휴스틸 [005010] KOSPI
3,770 원
전일대비:
▲
15
(0.40%)
시가
3,870
고가
3,970
저가
3,740
거래량
543,169
거래대금
2,098 백만
시가총액
2,118 억
52주 최고
7,300
52주 최저
3,110
📈 주가 차트 (최근 20일)
휴스틸
005010
120봉
💬 휴스틸 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3,770 | 15 | 0.40% | 3,870 | 3,970 | 3,740 | 543,169 |
| 2026-10-13 | 3,755 | -10 | -0.27% | 3,620 | 3,775 | 3,620 | 267,184 |
| 2026-10-12 | 3,765 | -125 | -3.21% | 3,855 | 3,885 | 3,745 | 301,251 |
| 2026-10-08 | 3,890 | -60 | -1.52% | 3,950 | 3,950 | 3,850 | 222,479 |
| 2026-10-07 | 3,950 | -75 | -1.86% | 4,060 | 4,070 | 3,950 | 260,709 |
| 2026-10-06 | 4,025 | -5 | -0.12% | 4,060 | 4,170 | 4,020 | 500,221 |
| 2026-10-02 | 4,030 | -5 | -0.12% | 3,980 | 4,095 | 3,930 | 379,305 |
| 2026-10-01 | 4,035 | -165 | -3.93% | 4,460 | 4,460 | 3,945 | 1,785,070 |
| 2026-09-30 | 4,200 | 360 | 9.38% | 4,050 | 4,490 | 4,050 | 5,956,955 |
| 2026-09-29 | 3,840 | -120 | -3.03% | 3,945 | 3,945 | 3,800 | 189,413 |
| 2026-09-28 | 3,960 | 130 | 3.39% | 3,870 | 3,980 | 3,820 | 169,854 |
| 2026-09-23 | 3,830 | -190 | -4.73% | 4,010 | 4,020 | 3,830 | 231,714 |
| 2026-09-22 | 4,020 | -5 | -0.12% | 4,050 | 4,180 | 3,980 | 504,173 |
| 2026-09-21 | 4,025 | -45 | -1.11% | 4,070 | 4,070 | 3,980 | 144,275 |
| 2026-09-18 | 4,070 | 40 | 0.99% | 4,060 | 4,105 | 4,035 | 265,828 |
| 2026-09-17 | 4,030 | 135 | 3.47% | 3,930 | 4,040 | 3,870 | 222,611 |
| 2026-09-16 | 3,895 | -20 | -0.51% | 3,920 | 3,945 | 3,810 | 202,446 |
| 2026-09-15 | 3,915 | -90 | -2.25% | 3,970 | 3,995 | 3,880 | 319,021 |
| 2026-09-14 | 4,005 | 5 | 0.13% | 4,005 | 4,100 | 3,995 | 499,131 |
| 2026-09-11 | 4,000 | -85 | -2.08% | 4,065 | 4,080 | 3,960 | 385,432 |