휴네시온 [290270] KOSDAQ
벤처기업부
2,800 원
전일대비:
▲
25
(0.90%)
시가
2,775
고가
2,810
저가
2,745
거래량
12,348
거래대금
34 백만
시가총액
269 억
52주 최고
5,720
52주 최저
2,305
📈 주가 차트 (최근 20일)
휴네시온
290270
120봉
💬 휴네시온 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,800 | 25 | 0.90% | 2,775 | 2,810 | 2,745 | 12,348 |
| 2026-08-21 | 2,775 | -15 | -0.54% | 2,770 | 2,830 | 2,730 | 40,500 |
| 2026-08-20 | 2,790 | 155 | 5.88% | 2,605 | 2,795 | 2,605 | 29,323 |
| 2026-08-19 | 2,635 | -125 | -4.53% | 2,755 | 2,755 | 2,630 | 16,551 |
| 2026-08-18 | 2,760 | 5 | 0.18% | 2,755 | 2,830 | 2,755 | 27,196 |
| 2026-08-14 | 2,755 | -10 | -0.36% | 2,765 | 2,770 | 2,680 | 9,712 |
| 2026-08-13 | 2,765 | -35 | -1.25% | 2,820 | 2,820 | 2,710 | 16,528 |
| 2026-08-12 | 2,800 | -10 | -0.36% | 2,810 | 2,870 | 2,765 | 13,461 |
| 2026-08-11 | 2,810 | 10 | 0.36% | 2,770 | 2,835 | 2,770 | 11,621 |
| 2026-08-10 | 2,800 | 105 | 3.90% | 2,695 | 2,820 | 2,690 | 20,150 |
| 2026-08-07 | 2,695 | -20 | -0.74% | 2,700 | 2,715 | 2,610 | 12,959 |
| 2026-08-06 | 2,715 | 15 | 0.56% | 2,750 | 2,750 | 2,620 | 16,722 |
| 2026-08-05 | 2,700 | -5 | -0.18% | 2,685 | 2,780 | 2,665 | 11,247 |
| 2026-08-04 | 2,705 | 5 | 0.19% | 2,700 | 2,750 | 2,655 | 10,528 |
| 2026-08-03 | 2,700 | 75 | 2.86% | 2,625 | 2,740 | 2,590 | 18,148 |
| 2026-07-31 | 2,625 | 135 | 5.42% | 2,620 | 2,775 | 2,545 | 18,281 |
| 2026-07-30 | 2,490 | -45 | -1.78% | 2,560 | 2,630 | 2,490 | 30,878 |
| 2026-07-29 | 2,535 | -130 | -4.88% | 2,665 | 2,780 | 2,495 | 61,737 |
| 2026-07-28 | 2,665 | -105 | -3.79% | 2,775 | 2,775 | 2,505 | 19,480 |
| 2026-07-27 | 2,770 | 95 | 3.55% | 2,675 | 2,770 | 2,675 | 7,963 |