휴온스

243070KOSDAQ우량기업부

18,830▼ 120 (0.63%)

거래량: 13,219
거래대금: 2억
시가총액: 2,255억

전일 기준 · 2026-09-23 종가 (T+1 반영)

휴온스 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	18,830	▼ 0.63%	19,050	19,070	18,830	13,219	2억
2026-09-22	18,950	▼ 2.77%	19,490	19,600	18,850	63,191	12억
2026-09-21	19,490	▼ 1.07%	19,760	19,820	19,450	22,783	4억
2026-09-18	19,700	▼ 1.75%	20,050	20,150	19,700	112,010	22억
2026-09-17	20,050	▼ 0.50%	20,150	20,150	19,990	9,369	1억
2026-09-16	20,150	— 0.00%	20,150	20,200	19,950	15,918	3억
2026-09-15	20,150	▲ 0.75%	20,000	20,300	19,970	9,195	1억
2026-09-14	20,000	▼ 0.74%	20,150	20,150	19,920	21,199	4억
2026-09-11	20,150	▼ 0.49%	20,200	20,250	20,000	9,558	1억
2026-09-10	20,250	▼ 2.41%	20,700	20,850	20,150	31,465	6억
2026-09-09	20,750	▼ 1.66%	21,050	21,050	20,700	33,820	7억
2026-09-08	21,100	— 0.00%	21,050	21,200	20,950	13,135	2억
2026-09-07	21,100	▼ 0.24%	21,300	21,300	20,950	13,508	2억
2026-09-04	21,150	▲ 0.95%	21,150	21,350	20,950	29,658	6억
2026-09-03	20,950	▲ 0.24%	21,000	21,300	20,800	27,505	5억
2026-09-02	20,900	▼ 3.02%	21,350	21,700	20,900	72,598	15억
2026-09-01	21,550	▲ 0.70%	21,400	21,550	21,050	59,049	12억
2026-08-31	21,400	▼ 3.60%	21,800	21,925	21,300	108,484	23억
2026-08-28	22,200	▼ 2.20%	22,500	22,550	21,950	104,184	23억
2026-08-27	22,700	▼ 8.47%	23,100	23,400	22,300	273,054	62억
2026-08-26	24,800	▼ 0.20%	24,500	25,050	24,400	11,526	2억
2026-08-25	24,850	— 0.00%	25,000	25,150	23,750	47,410	11억
2026-08-24	24,850	▼ 0.20%	24,700	25,000	24,000	23,067	5억
2026-08-21	24,900	▼ 1.97%	25,200	25,450	23,900	26,856	6억
2026-08-20	25,400	▼ 0.78%	25,700	26,250	25,250	23,874	6억
2026-08-19	25,600	▲ 1.19%	24,900	25,650	24,400	25,573	6억
2026-08-18	25,300	▼ 3.07%	25,850	26,000	24,950	24,484	6억
2026-08-14	26,100	▼ 1.32%	26,500	26,650	25,500	11,145	2억
2026-08-13	26,450	▲ 0.19%	26,400	27,100	25,550	24,113	6억
2026-08-12	26,400	▼ 1.31%	26,850	27,350	25,900	12,512	3억

...

휴온스

243070KOSDAQ우량기업부

18,830▼ 120 (0.63%)

거래량: 13,219
거래대금: 2억
시가총액: 2,255억

전일 기준 · 2026-09-23 종가 (T+1 반영)

휴온스 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	18,830	▼ 0.63%	19,050	19,070	18,830	13,219	2억
2026-09-22	18,950	▼ 2.77%	19,490	19,600	18,850	63,191	12억
2026-09-21	19,490	▼ 1.07%	19,760	19,820	19,450	22,783	4억
2026-09-18	19,700	▼ 1.75%	20,050	20,150	19,700	112,010	22억
2026-09-17	20,050	▼ 0.50%	20,150	20,150	19,990	9,369	1억
2026-09-16	20,150	— 0.00%	20,150	20,200	19,950	15,918	3억
2026-09-15	20,150	▲ 0.75%	20,000	20,300	19,970	9,195	1억
2026-09-14	20,000	▼ 0.74%	20,150	20,150	19,920	21,199	4억
2026-09-11	20,150	▼ 0.49%	20,200	20,250	20,000	9,558	1억
2026-09-10	20,250	▼ 2.41%	20,700	20,850	20,150	31,465	6억
2026-09-09	20,750	▼ 1.66%	21,050	21,050	20,700	33,820	7억
2026-09-08	21,100	— 0.00%	21,050	21,200	20,950	13,135	2억
2026-09-07	21,100	▼ 0.24%	21,300	21,300	20,950	13,508	2억
2026-09-04	21,150	▲ 0.95%	21,150	21,350	20,950	29,658	6억
2026-09-03	20,950	▲ 0.24%	21,000	21,300	20,800	27,505	5억
2026-09-02	20,900	▼ 3.02%	21,350	21,700	20,900	72,598	15억
2026-09-01	21,550	▲ 0.70%	21,400	21,550	21,050	59,049	12억
2026-08-31	21,400	▼ 3.60%	21,800	21,925	21,300	108,484	23억
2026-08-28	22,200	▼ 2.20%	22,500	22,550	21,950	104,184	23억
2026-08-27	22,700	▼ 8.47%	23,100	23,400	22,300	273,054	62억
2026-08-26	24,800	▼ 0.20%	24,500	25,050	24,400	11,526	2억
2026-08-25	24,850	— 0.00%	25,000	25,150	23,750	47,410	11억
2026-08-24	24,850	▼ 0.20%	24,700	25,000	24,000	23,067	5억
2026-08-21	24,900	▼ 1.97%	25,200	25,450	23,900	26,856	6억
2026-08-20	25,400	▼ 0.78%	25,700	26,250	25,250	23,874	6억
2026-08-19	25,600	▲ 1.19%	24,900	25,650	24,400	25,573	6억
2026-08-18	25,300	▼ 3.07%	25,850	26,000	24,950	24,484	6억
2026-08-14	26,100	▼ 1.32%	26,500	26,650	25,500	11,145	2억
2026-08-13	26,450	▲ 0.19%	26,400	27,100	25,550	24,113	6억
2026-08-12	26,400	▼ 1.31%	26,850	27,350	25,900	12,512	3억

...