휴젤 [145020] KOSDAQ
우량기업부
172,500 원
전일대비:
▲
2,600
(1.53%)
시가
171,300
고가
177,000
저가
171,000
거래량
46,666
거래대금
8,108 백만
시가총액
21,589 억
52주 최고
308,500
52주 최저
164,100
📈 주가 차트 (최근 20일)
휴젤
145020
120봉
💬 휴젤 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 172,500 | 2,600 | 1.53% | 171,300 | 177,000 | 171,000 | 46,666 |
| 2026-10-13 | 169,900 | -10,100 | -5.61% | 179,100 | 179,300 | 164,100 | 68,154 |
| 2026-10-12 | 180,000 | -2,800 | -1.53% | 181,900 | 182,400 | 179,400 | 64,190 |
| 2026-10-08 | 182,800 | -800 | -0.44% | 183,900 | 184,400 | 179,400 | 54,306 |
| 2026-10-07 | 183,600 | 2,100 | 1.16% | 182,400 | 186,100 | 182,200 | 32,479 |
| 2026-10-06 | 181,500 | 1,400 | 0.78% | 180,100 | 182,900 | 178,900 | 57,448 |
| 2026-10-02 | 180,100 | -500 | -0.28% | 180,600 | 183,700 | 179,400 | 39,279 |
| 2026-10-01 | 180,600 | 900 | 0.50% | 178,200 | 181,000 | 175,500 | 65,544 |
| 2026-09-30 | 179,700 | -3,600 | -1.96% | 184,400 | 185,500 | 178,700 | 47,092 |
| 2026-09-29 | 183,300 | -2,800 | -1.50% | 180,900 | 189,000 | 178,600 | 102,069 |
| 2026-09-28 | 186,100 | -900 | -0.48% | 187,700 | 190,800 | 182,300 | 85,822 |
| 2026-09-23 | 187,000 | -3,400 | -1.79% | 189,900 | 191,300 | 185,900 | 42,222 |
| 2026-09-22 | 190,400 | -15,600 | -7.57% | 205,000 | 205,500 | 188,200 | 204,511 |
| 2026-09-21 | 206,000 | -8,000 | -3.74% | 212,500 | 213,500 | 205,000 | 77,391 |
| 2026-09-18 | 214,000 | -17,500 | -7.56% | 232,000 | 233,500 | 212,500 | 164,420 |
| 2026-09-17 | 231,500 | 500 | 0.22% | 231,500 | 232,000 | 228,000 | 29,436 |
| 2026-09-16 | 231,000 | -4,500 | -1.91% | 232,500 | 234,500 | 227,500 | 28,519 |
| 2026-09-15 | 235,500 | 3,500 | 1.51% | 229,500 | 238,500 | 229,500 | 38,042 |
| 2026-09-14 | 232,000 | 1,000 | 0.43% | 228,500 | 234,500 | 225,500 | 31,158 |
| 2026-09-11 | 231,000 | -5,000 | -2.12% | 229,500 | 235,000 | 229,000 | 32,932 |