휴비스 [079980] KOSPI
1,864 원
전일대비:
▼
10
(-0.53%)
시가
1,874
고가
1,919
저가
1,858
거래량
17,772
거래대금
33 백만
시가총액
643 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1,864 | -10 | -0.53% | 1,874 | 1,919 | 1,858 | 17,772 |
| 2026-10-13 | 1,874 | -20 | -1.06% | 1,881 | 1,915 | 1,836 | 27,598 |
| 2026-10-12 | 1,894 | -35 | -1.81% | 1,937 | 1,937 | 1,892 | 35,003 |
| 2026-10-08 | 1,929 | -1 | -0.05% | 1,934 | 1,939 | 1,890 | 34,929 |
| 2026-10-07 | 1,930 | 5 | 0.26% | 1,940 | 1,941 | 1,913 | 23,743 |
| 2026-10-06 | 1,925 | -1 | -0.05% | 1,970 | 1,970 | 1,916 | 22,659 |
| 2026-10-02 | 1,926 | 4 | 0.21% | 1,922 | 1,935 | 1,913 | 36,080 |
| 2026-10-01 | 1,922 | -6 | -0.31% | 1,937 | 1,937 | 1,905 | 29,762 |
| 2026-09-30 | 1,928 | 1 | 0.05% | 1,927 | 1,939 | 1,918 | 12,968 |
| 2026-09-29 | 1,927 | 4 | 0.21% | 1,924 | 1,980 | 1,903 | 19,990 |
| 2026-09-28 | 1,923 | 21 | 1.10% | 1,920 | 1,939 | 1,906 | 24,491 |
| 2026-09-23 | 1,902 | -24 | -1.25% | 1,950 | 1,950 | 1,901 | 31,611 |
| 2026-09-22 | 1,926 | 6 | 0.31% | 1,932 | 1,932 | 1,899 | 39,141 |
| 2026-09-21 | 1,920 | -3 | -0.16% | 1,942 | 1,942 | 1,905 | 27,866 |
| 2026-09-18 | 1,923 | -6 | -0.31% | 1,931 | 1,941 | 1,901 | 21,575 |
| 2026-09-17 | 1,929 | 18 | 0.94% | 1,919 | 1,955 | 1,910 | 18,353 |
| 2026-09-16 | 1,911 | -39 | -2.00% | 1,957 | 1,957 | 1,911 | 22,389 |
| 2026-09-15 | 1,950 | -5 | -0.26% | 1,956 | 1,956 | 1,914 | 55,951 |
| 2026-09-14 | 1,955 | 3 | 0.15% | 1,901 | 1,980 | 1,901 | 20,444 |
| 2026-09-11 | 1,952 | 2 | 0.10% | 1,951 | 1,977 | 1,923 | 31,560 |