휴니드 [005870] KOSPI
4,780 원
전일대비:
▼
155
(-3.14%)
시가
4,610
고가
4,900
저가
4,350
거래량
428,930
거래대금
2,009 백만
시가총액
675 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-26 | 4,780 | -155 | -3.14% | 4,610 | 4,900 | 4,350 | 428,930 |
| 2026-10-23 | 4,935 | 40 | 0.82% | 4,835 | 5,700 | 4,820 | 3,271,525 |
| 2026-10-22 | 4,895 | 290 | 6.30% | 4,610 | 5,300 | 4,610 | 3,479,339 |
| 2026-10-21 | 4,605 | -95 | -2.02% | 4,680 | 4,750 | 4,550 | 310,670 |
| 2026-10-20 | 4,700 | -135 | -2.79% | 4,795 | 4,955 | 4,475 | 1,279,203 |
| 2026-10-19 | 4,835 | 705 | 17.07% | 4,000 | 5,320 | 4,000 | 3,033,171 |
| 2026-10-16 | 4,130 | 40 | 0.98% | 4,070 | 4,175 | 3,990 | 14,394 |
| 2026-10-15 | 4,090 | -110 | -2.62% | 4,100 | 4,235 | 3,930 | 49,654 |
| 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 |