휴니드 [005870] KOSPI
4,445 원
전일대비:
▼
75
(-1.66%)
시가
4,520
고가
4,520
저가
4,300
거래량
40,690
거래대금
178 백만
시가총액
627 억
52주 최고
11,850
52주 최저
3,550
📈 주가 차트 (최근 20일)
휴니드
005870
120봉
💬 휴니드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,445 | -75 | -1.66% | 4,520 | 4,520 | 4,300 | 40,690 |
| 2026-08-20 | 4,520 | -40 | -0.88% | 4,595 | 4,600 | 4,455 | 29,210 |
| 2026-08-19 | 4,560 | -185 | -3.90% | 4,745 | 4,790 | 4,490 | 64,413 |
| 2026-08-18 | 4,745 | 150 | 3.26% | 4,590 | 4,840 | 4,485 | 120,447 |
| 2026-08-14 | 4,595 | 35 | 0.77% | 4,580 | 4,680 | 4,500 | 36,435 |
| 2026-08-13 | 4,560 | -25 | -0.55% | 4,625 | 4,625 | 4,480 | 39,109 |
| 2026-08-12 | 4,585 | -35 | -0.76% | 4,625 | 4,670 | 4,500 | 41,269 |
| 2026-08-11 | 4,620 | 20 | 0.43% | 4,600 | 4,710 | 4,500 | 34,936 |
| 2026-08-10 | 4,600 | 170 | 3.84% | 4,430 | 4,600 | 4,405 | 44,419 |
| 2026-08-07 | 4,430 | 35 | 0.80% | 4,410 | 4,490 | 4,320 | 28,843 |
| 2026-08-06 | 4,395 | 35 | 0.80% | 4,420 | 4,570 | 4,365 | 55,168 |
| 2026-08-05 | 4,360 | 70 | 1.63% | 4,290 | 4,445 | 4,285 | 52,574 |
| 2026-08-04 | 4,290 | 180 | 4.38% | 4,090 | 4,320 | 4,090 | 45,264 |
| 2026-08-03 | 4,110 | -70 | -1.67% | 4,130 | 4,210 | 4,050 | 30,934 |
| 2026-07-31 | 4,180 | 295 | 7.59% | 3,915 | 4,180 | 3,915 | 81,751 |
| 2026-07-30 | 3,885 | 10 | 0.26% | 3,550 | 4,110 | 3,550 | 68,464 |
| 2026-07-29 | 3,875 | -290 | -6.96% | 4,165 | 4,195 | 3,725 | 102,124 |
| 2026-07-28 | 4,165 | -225 | -5.13% | 4,380 | 4,380 | 4,045 | 65,043 |
| 2026-07-27 | 4,390 | -245 | -5.29% | 4,635 | 4,640 | 4,385 | 57,887 |
| 2026-07-24 | 4,635 | 5 | 0.11% | 4,650 | 4,835 | 4,500 | 63,468 |