휴니드 [005870] KOSPI
4,200 원
전일대비:
▲
35
(0.84%)
시가
4,210
고가
4,250
저가
4,105
거래량
15,445
거래대금
65 백만
시가총액
593 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4,200 | 35 | 0.84% | 4,210 | 4,250 | 4,105 | 15,445 |
| 2026-10-13 | 4,165 | 75 | 1.83% | 4,095 | 4,170 | 3,985 | 35,277 |
| 2026-10-12 | 4,090 | -185 | -4.33% | 4,275 | 4,275 | 4,090 | 46,722 |
| 2026-10-08 | 4,275 | -125 | -2.84% | 4,395 | 4,395 | 4,220 | 50,088 |
| 2026-10-07 | 4,400 | -100 | -2.22% | 4,480 | 4,530 | 4,400 | 44,369 |
| 2026-10-06 | 4,500 | -85 | -1.85% | 4,620 | 4,640 | 4,475 | 55,988 |
| 2026-10-02 | 4,585 | 40 | 0.88% | 4,550 | 4,605 | 4,410 | 61,323 |
| 2026-10-01 | 4,545 | 60 | 1.34% | 4,485 | 4,555 | 4,335 | 27,911 |
| 2026-09-30 | 4,485 | 20 | 0.45% | 4,495 | 4,600 | 4,420 | 72,872 |
| 2026-09-29 | 4,465 | 45 | 1.02% | 4,420 | 4,500 | 4,370 | 44,039 |
| 2026-09-28 | 4,420 | 65 | 1.49% | 4,400 | 4,485 | 4,320 | 40,268 |
| 2026-09-23 | 4,355 | -55 | -1.25% | 4,485 | 4,485 | 4,340 | 21,937 |
| 2026-09-22 | 4,410 | 20 | 0.46% | 4,420 | 4,460 | 4,350 | 24,466 |
| 2026-09-21 | 4,390 | -100 | -2.23% | 4,530 | 4,530 | 4,365 | 43,369 |
| 2026-09-18 | 4,490 | 25 | 0.56% | 4,495 | 4,545 | 4,410 | 23,099 |
| 2026-09-17 | 4,465 | 85 | 1.94% | 4,400 | 4,510 | 4,340 | 40,621 |
| 2026-09-16 | 4,380 | -60 | -1.35% | 4,515 | 4,515 | 4,350 | 22,044 |
| 2026-09-15 | 4,440 | -50 | -1.11% | 4,550 | 4,550 | 4,380 | 23,597 |
| 2026-09-14 | 4,490 | -90 | -1.97% | 4,600 | 4,620 | 4,490 | 37,175 |
| 2026-09-11 | 4,580 | -20 | -0.43% | 4,600 | 4,600 | 4,490 | 30,371 |