휴온스글로벌

084110KOSDAQ우량기업부

21,300▼ 150 (0.70%)

거래량: 21,655
거래대금: 4억
시가총액: 2,696억

전일 기준 · 2026-09-23 종가 (T+1 반영)

휴온스글로벌 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	21,300	▼ 0.70%	21,400	21,700	21,100	21,655	4억
2026-09-22	21,450	▼ 2.05%	21,800	22,200	21,250	40,873	8억
2026-09-21	21,900	▲ 0.23%	21,850	22,100	21,600	11,843	2억
2026-09-18	21,850	▼ 1.58%	22,600	22,600	21,850	150,405	32억
2026-09-17	22,200	▼ 0.22%	22,050	22,350	22,000	20,337	4억
2026-09-16	22,250	▲ 0.23%	22,050	22,400	21,950	25,217	5억
2026-09-15	22,200	▼ 1.55%	22,550	22,650	22,150	21,676	4억
2026-09-14	22,550	▲ 1.81%	21,900	22,850	21,750	31,073	6억
2026-09-11	22,150	▼ 1.99%	22,300	22,550	22,100	17,624	3억
2026-09-10	22,600	▼ 2.38%	22,950	23,150	22,500	38,065	8억
2026-09-09	23,150	▲ 0.22%	22,900	23,250	22,900	25,247	5억
2026-09-08	23,100	▼ 2.12%	23,950	23,950	23,100	35,704	8억
2026-09-07	23,600	▼ 0.84%	23,700	24,050	23,350	34,085	8억
2026-09-04	23,800	▲ 0.63%	24,150	24,200	23,500	36,503	8억
2026-09-03	23,650	▼ 3.47%	24,400	24,750	23,300	77,286	18억
2026-09-02	24,500	▼ 6.49%	25,250	25,400	24,250	83,990	20억
2026-09-01	26,200	▲ 0.58%	26,250	27,100	25,900	77,408	20억
2026-08-31	26,050	▼ 7.46%	28,500	28,500	25,050	129,102	33억
2026-08-28	28,150	▼ 8.90%	30,800	30,800	28,000	215,869	62억
2026-08-27	30,900	▲ 29.83%	30,850	30,900	30,800	53,929	16억
2026-08-26	23,800	▲ 4.16%	23,100	24,200	22,800	30,580	7억
2026-08-25	22,850	▲ 0.22%	23,200	23,200	21,950	25,368	5억
2026-08-24	22,800	▲ 0.66%	22,500	22,800	22,100	24,469	5억
2026-08-21	22,650	▼ 3.62%	23,100	23,250	22,050	34,943	7억
2026-08-20	23,500	▲ 1.29%	23,350	24,100	22,950	26,917	6억
2026-08-19	23,200	▼ 2.11%	23,200	23,550	22,750	29,611	6억
2026-08-18	23,700	▼ 7.06%	25,500	25,500	23,500	43,076	10억
2026-08-14	25,500	▲ 0.79%	25,400	25,950	25,000	25,504	6억
2026-08-13	25,300	▲ 0.80%	25,150	25,750	24,950	34,474	8억
2026-08-12	25,100	▼ 2.90%	25,600	25,850	24,500	45,905	11억

...

휴온스글로벌

084110KOSDAQ우량기업부

21,300▼ 150 (0.70%)

거래량: 21,655
거래대금: 4억
시가총액: 2,696억

전일 기준 · 2026-09-23 종가 (T+1 반영)

휴온스글로벌 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	21,300	▼ 0.70%	21,400	21,700	21,100	21,655	4억
2026-09-22	21,450	▼ 2.05%	21,800	22,200	21,250	40,873	8억
2026-09-21	21,900	▲ 0.23%	21,850	22,100	21,600	11,843	2억
2026-09-18	21,850	▼ 1.58%	22,600	22,600	21,850	150,405	32억
2026-09-17	22,200	▼ 0.22%	22,050	22,350	22,000	20,337	4억
2026-09-16	22,250	▲ 0.23%	22,050	22,400	21,950	25,217	5억
2026-09-15	22,200	▼ 1.55%	22,550	22,650	22,150	21,676	4억
2026-09-14	22,550	▲ 1.81%	21,900	22,850	21,750	31,073	6억
2026-09-11	22,150	▼ 1.99%	22,300	22,550	22,100	17,624	3억
2026-09-10	22,600	▼ 2.38%	22,950	23,150	22,500	38,065	8억
2026-09-09	23,150	▲ 0.22%	22,900	23,250	22,900	25,247	5억
2026-09-08	23,100	▼ 2.12%	23,950	23,950	23,100	35,704	8억
2026-09-07	23,600	▼ 0.84%	23,700	24,050	23,350	34,085	8억
2026-09-04	23,800	▲ 0.63%	24,150	24,200	23,500	36,503	8억
2026-09-03	23,650	▼ 3.47%	24,400	24,750	23,300	77,286	18억
2026-09-02	24,500	▼ 6.49%	25,250	25,400	24,250	83,990	20억
2026-09-01	26,200	▲ 0.58%	26,250	27,100	25,900	77,408	20억
2026-08-31	26,050	▼ 7.46%	28,500	28,500	25,050	129,102	33억
2026-08-28	28,150	▼ 8.90%	30,800	30,800	28,000	215,869	62억
2026-08-27	30,900	▲ 29.83%	30,850	30,900	30,800	53,929	16억
2026-08-26	23,800	▲ 4.16%	23,100	24,200	22,800	30,580	7억
2026-08-25	22,850	▲ 0.22%	23,200	23,200	21,950	25,368	5억
2026-08-24	22,800	▲ 0.66%	22,500	22,800	22,100	24,469	5억
2026-08-21	22,650	▼ 3.62%	23,100	23,250	22,050	34,943	7억
2026-08-20	23,500	▲ 1.29%	23,350	24,100	22,950	26,917	6억
2026-08-19	23,200	▼ 2.11%	23,200	23,550	22,750	29,611	6억
2026-08-18	23,700	▼ 7.06%	25,500	25,500	23,500	43,076	10억
2026-08-14	25,500	▲ 0.79%	25,400	25,950	25,000	25,504	6억
2026-08-13	25,300	▲ 0.80%	25,150	25,750	24,950	34,474	8억
2026-08-12	25,100	▼ 2.90%	25,600	25,850	24,500	45,905	11억

...