휴비스 [079980] KOSPI
1,950 원
전일대비:
▼
30
(-1.52%)
시가
1,980
고가
1,980
저가
1,901
거래량
51,050
거래대금
98 백만
시가총액
673 억
52주 최고
4,070
52주 최저
1,630
📈 주가 차트 (최근 20일)
휴비스
079980
120봉
💬 휴비스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,950 | -30 | -1.52% | 1,980 | 1,980 | 1,901 | 51,050 |
| 2026-08-20 | 1,980 | 8 | 0.41% | 1,986 | 2,015 | 1,971 | 101,803 |
| 2026-08-19 | 1,972 | -48 | -2.38% | 1,922 | 2,010 | 1,922 | 124,236 |
| 2026-08-18 | 2,020 | -70 | -3.35% | 2,135 | 2,135 | 1,996 | 79,489 |
| 2026-08-14 | 2,090 | 50 | 2.45% | 2,065 | 2,105 | 2,040 | 50,678 |
| 2026-08-13 | 2,040 | -15 | -0.73% | 2,060 | 2,075 | 2,025 | 55,631 |
| 2026-08-12 | 2,055 | -70 | -3.29% | 2,145 | 2,145 | 2,055 | 49,504 |
| 2026-08-11 | 2,125 | 5 | 0.24% | 2,115 | 2,150 | 2,095 | 55,157 |
| 2026-08-10 | 2,120 | 30 | 1.44% | 2,090 | 2,125 | 2,055 | 62,059 |
| 2026-08-07 | 2,090 | 60 | 2.96% | 2,090 | 2,095 | 2,025 | 67,852 |
| 2026-08-06 | 2,030 | 42 | 2.11% | 1,990 | 2,060 | 1,985 | 99,333 |
| 2026-08-05 | 1,988 | -9 | -0.45% | 1,998 | 2,040 | 1,961 | 112,993 |
| 2026-08-04 | 1,997 | 11 | 0.55% | 1,891 | 2,010 | 1,891 | 185,123 |
| 2026-08-03 | 1,986 | 7 | 0.35% | 1,989 | 2,020 | 1,912 | 150,231 |
| 2026-07-31 | 1,979 | 46 | 2.38% | 1,920 | 1,979 | 1,850 | 354,376 |
| 2026-07-30 | 1,933 | 64 | 3.42% | 1,735 | 1,957 | 1,735 | 673,569 |
| 2026-07-29 | 1,869 | -58 | -3.01% | 1,970 | 1,970 | 1,700 | 246,490 |
| 2026-07-28 | 1,927 | -3 | -0.16% | 1,872 | 1,928 | 1,865 | 103,668 |
| 2026-07-27 | 1,930 | -43 | -2.18% | 1,930 | 2,025 | 1,915 | 150,052 |
| 2026-07-24 | 1,973 | -27 | -1.35% | 2,000 | 2,040 | 1,932 | 93,857 |