휴젤 [145020] KOSDAQ
우량기업부
185,800 원
전일대비:
▲
1,600
(0.87%)
시가
184,600
고가
188,900
저가
184,600
거래량
36,899
거래대금
6,888 백만
시가총액
23,253 억
52주 최고
308,500
52주 최저
163,700
📈 주가 차트 (최근 20일)
휴젤
145020
120봉
💬 휴젤 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 185,800 | 1,600 | 0.87% | 184,600 | 188,900 | 184,600 | 36,899 |
| 2026-10-20 | 184,200 | -2,800 | -1.50% | 184,500 | 190,100 | 182,800 | 50,372 |
| 2026-10-19 | 187,000 | 7,900 | 4.41% | 179,800 | 187,000 | 177,000 | 40,346 |
| 2026-10-16 | 179,100 | 10,600 | 6.29% | 168,700 | 182,000 | 168,700 | 69,708 |
| 2026-10-15 | 168,500 | -4,000 | -2.32% | 167,500 | 170,900 | 163,700 | 43,550 |
| 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 |