휴스틸
005010KOSPI· 1차 금속 제조업4,020원-5 (-0.12%)마감
52주 위치
3,1107,30022%신고가 대비 -44.93%
- 시가총액
- 2,259억
- PBR
- 0.21
- EPS(TTM)
- -619원
- BPS
- 19,554원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +11.5% | -4.6% | -26.9% | +0.4% | -2.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 4,050 | 4,180 | 3,980 | 4,020 | -5 | -0.12% | 501,499 | 20.16억 |
| 2026-09-21 | 4,070 | 4,070 | 3,980 | 4,025 | -45 | -1.11% | 144,275 | 5.81억 |
| 2026-09-18 | 4,060 | 4,105 | 4,035 | 4,070 | 40 | +0.99% | 265,828 | 10.82억 |
| 2026-09-17 | 3,930 | 4,040 | 3,870 | 4,030 | 135 | +3.47% | 222,611 | 8.97억 |
| 2026-09-16 | 3,920 | 3,945 | 3,810 | 3,895 | -20 | -0.51% | 202,446 | 7.89억 |
| 2026-09-15 | 3,970 | 3,995 | 3,880 | 3,915 | -90 | -2.25% | 319,021 | 12.49억 |
| 2026-09-14 | 4,005 | 4,100 | 3,995 | 4,005 | 5 | +0.13% | 499,131 | 19.99억 |
| 2026-09-11 | 4,065 | 4,080 | 3,960 | 4,000 | -85 | -2.08% | 385,432 | 15.42억 |
| 2026-09-10 | 3,920 | 4,235 | 3,880 | 4,085 | 160 | +4.08% | 1,972,546 | 80.58억 |
| 2026-09-09 | 3,920 | 3,970 | 3,860 | 3,925 | 60 | +1.55% | 406,788 | 15.97억 |
| 2026-09-08 | 3,885 | 3,980 | 3,830 | 3,865 | -5 | -0.13% | 334,063 | 12.91억 |
| 2026-09-07 | 3,845 | 3,915 | 3,820 | 3,870 | 40 | +1.04% | 277,817 | 10.75억 |
| 2026-09-04 | 3,780 | 3,865 | 3,760 | 3,830 | 40 | +1.06% | 205,583 | 7.87억 |
| 2026-09-03 | 4,000 | 4,040 | 3,615 | 3,790 | 15 | +0.40% | 1,924,884 | 72.95억 |
| 2026-09-02 | 3,755 | 3,790 | 3,700 | 3,775 | 25 | +0.67% | 110,955 | 4.19억 |
| 2026-09-01 | 3,785 | 3,790 | 3,685 | 3,750 | 0 | 0.00% | 191,622 | 7.19억 |
| 2026-08-31 | 3,800 | 3,835 | 3,710 | 3,750 | -110 | -2.85% | 183,013 | 6.86억 |
| 2026-08-28 | 3,870 | 3,910 | 3,805 | 3,860 | -10 | -0.26% | 126,029 | 4.86억 |
| 2026-08-27 | 3,890 | 3,965 | 3,835 | 3,870 | -20 | -0.51% | 168,213 | 6.51억 |
| 2026-08-26 | 3,790 | 3,900 | 3,700 | 3,890 | 135 | +3.60% | 205,252 | 7.98억 |
| 2026-08-25 | 3,645 | 3,780 | 3,560 | 3,755 | 110 | +3.02% | 193,877 | 7.28억 |
| 2026-08-24 | 3,590 | 3,690 | 3,565 | 3,645 | 40 | +1.11% | 172,584 | 6.29억 |
| 2026-08-21 | 3,695 | 3,715 | 3,565 | 3,605 | -90 | -2.44% | 217,764 | 7.85억 |
| 2026-08-20 | 3,645 | 3,740 | 3,640 | 3,695 | 80 | +2.21% | 131,428 | 4.86억 |
| 2026-08-19 | 3,760 | 3,815 | 3,580 | 3,615 | -185 | -4.87% | 294,004 | 10.63억 |
| 2026-08-18 | 3,995 | 4,030 | 3,755 | 3,800 | -235 | -5.82% | 417,367 | 15.86억 |
| 2026-08-14 | 3,980 | 4,035 | 3,905 | 4,035 | 55 | +1.38% | 176,393 | 7.12억 |
| 2026-08-13 | 3,910 | 3,995 | 3,910 | 3,980 | 70 | +1.79% | 181,489 | 7.22억 |
| 2026-08-12 | 3,910 | 3,980 | 3,865 | 3,910 | -55 | -1.39% | 194,184 | 7.59억 |
| 2026-08-11 | 3,895 | 4,045 | 3,880 | 3,965 | 70 | +1.80% | 315,318 | 12.5억 |
| 2026-08-10 | 3,660 | 3,915 | 3,630 | 3,895 | 265 | +7.30% | 606,372 | 23.62억 |
| 2026-08-07 | 3,595 | 3,810 | 3,555 | 3,630 | 30 | +0.83% | 975,301 | 35.4억 |
| 2026-08-06 | 3,605 | 3,655 | 3,540 | 3,600 | -10 | -0.28% | 172,153 | 6.2억 |
| 2026-08-05 | 3,590 | 3,665 | 3,575 | 3,610 | 50 | +1.40% | 238,987 | 8.63억 |
| 2026-08-04 | 3,415 | 3,570 | 3,415 | 3,560 | 150 | +4.40% | 239,106 | 8.51억 |
| 2026-08-03 | 3,500 | 3,605 | 3,405 | 3,410 | -90 | -2.57% | 277,956 | 9.48억 |
| 2026-07-31 | 3,445 | 3,535 | 3,405 | 3,500 | 120 | +3.55% | 349,936 | 12.25억 |
| 2026-07-30 | 3,310 | 3,525 | 3,310 | 3,380 | 0 | 0.00% | 281,858 | 9.53억 |
| 2026-07-29 | 3,485 | 3,575 | 3,110 | 3,380 | -130 | -3.70% | 516,739 | 17.47억 |
| 2026-07-28 | 3,600 | 3,655 | 3,475 | 3,510 | -185 | -5.01% | 376,477 | 13.21억 |
| 2026-07-27 | 3,795 | 3,850 | 3,680 | 3,695 | -100 | -2.64% | 200,059 | 7.39억 |
| 2026-07-24 | 3,800 | 3,960 | 3,760 | 3,795 | -50 | -1.30% | 344,664 | 13.08억 |
| 2026-07-23 | 3,595 | 4,155 | 3,575 | 3,845 | 315 | +8.92% | 934,810 | 35.94억 |
| 2026-07-22 | 3,595 | 3,680 | 3,530 | 3,530 | -40 | -1.12% | 239,752 | 8.46억 |
| 2026-07-21 | 3,565 | 3,640 | 3,520 | 3,570 | -45 | -1.24% | 349,014 | 12.46억 |
| 2026-07-20 | 3,635 | 3,705 | 3,565 | 3,615 | -55 | -1.50% | 215,986 | 7.81억 |
| 2026-07-16 | 3,705 | 3,800 | 3,645 | 3,670 | -40 | -1.08% | 203,625 | 7.47억 |
| 2026-07-15 | 3,720 | 3,840 | 3,695 | 3,710 | 15 | +0.41% | 248,562 | 9.22억 |
| 2026-07-14 | 3,590 | 3,705 | 3,555 | 3,695 | 60 | +1.65% | 409,240 | 15.12억 |
| 2026-07-13 | 3,780 | 3,870 | 3,580 | 3,635 | -150 | -3.96% | 332,626 | 12.09억 |
| 2026-07-10 | 3,680 | 3,840 | 3,680 | 3,785 | 105 | +2.85% | 255,763 | 9.68억 |
| 2026-07-09 | 3,740 | 3,815 | 3,650 | 3,680 | -65 | -1.74% | 241,234 | 8.88억 |
| 2026-07-08 | 3,780 | 3,880 | 3,700 | 3,745 | -120 | -3.10% | 524,182 | 19.63억 |
| 2026-07-07 | 3,880 | 3,970 | 3,765 | 3,865 | -65 | -1.65% | 311,432 | 12.04억 |
| 2026-07-06 | 3,955 | 4,085 | 3,895 | 3,930 | -25 | -0.63% | 236,217 | 9.28억 |
| 2026-07-03 | 3,900 | 4,030 | 3,795 | 3,955 | 55 | +1.41% | 267,311 | 10.57억 |
| 2026-07-02 | 3,920 | 4,000 | 3,860 | 3,900 | -110 | -2.74% | 268,078 | 10.46억 |
| 2026-07-01 | 3,930 | 4,090 | 3,915 | 4,010 | 85 | +2.17% | 270,296 | 10.84억 |
| 2026-06-30 | 4,060 | 4,065 | 3,890 | 3,925 | -135 | -3.33% | 396,971 | 15.58억 |
| 2026-06-29 | 3,800 | 4,110 | 3,800 | 4,060 | 180 | +4.64% | 374,487 | 15.2억 |
| 2026-06-26 | 4,000 | 4,015 | 3,785 | 3,880 | -165 | -4.08% | 456,130 | 17.7억 |
| 2026-06-25 | 4,175 | 4,235 | 3,990 | 4,045 | -130 | -3.11% | 454,908 | 18.4억 |
| 2026-06-24 | 4,000 | 4,280 | 4,000 | 4,175 | 95 | +2.33% | 523,400 | 21.85억 |
| 2026-06-23 | 4,175 | 4,390 | 4,070 | 4,080 | -135 | -3.20% | 834,619 | 34.05억 |
| 2026-06-22 | 4,380 | 4,460 | 4,185 | 4,215 | -235 | -5.28% | 924,394 | 38.96억 |
| 2026-06-19 | 4,615 | 4,615 | 4,355 | 4,450 | -205 | -4.40% | 566,078 | 25.19억 |
| 2026-06-18 | 4,720 | 4,960 | 4,560 | 4,655 | -110 | -2.31% | 1,373,141 | 63.92억 |
| 2026-06-17 | 5,000 | 5,580 | 4,755 | 4,765 | 10 | +0.21% | 4,380,266 | 209억 |
| 2026-06-16 | 4,680 | 4,770 | 4,545 | 4,755 | 120 | +2.59% | 322,391 | 15.33억 |
| 2026-06-15 | 4,740 | 5,020 | 4,610 | 4,635 | 5 | +0.11% | 454,388 | 21.06억 |
| 2026-06-12 | 4,640 | 4,765 | 4,600 | 4,630 | 40 | +0.87% | 348,010 | 16.11억 |
| 2026-06-11 | 4,655 | 4,685 | 4,410 | 4,590 | -65 | -1.40% | 309,999 | 14.23억 |
| 2026-06-10 | 4,600 | 4,775 | 4,530 | 4,655 | 55 | +1.20% | 16 | 7만 |
| 2026-06-09 | 4,570 | 4,900 | 4,550 | 4,600 | -60 | -1.29% | 475,145 | 21.86억 |
| 2026-06-08 | 4,485 | 4,870 | 4,375 | 4,660 | 35 | +0.76% | 1,108,992 | 51.68억 |
| 2026-06-05 | 4,705 | 4,730 | 4,500 | 4,625 | -125 | -2.63% | 494,821 | 22.89억 |
| 2026-06-04 | 4,780 | 4,925 | 4,730 | 4,750 | 65 | +1.39% | 348,804 | 16.57억 |
| 2026-06-02 | 4,700 | 4,810 | 4,610 | 4,685 | -160 | -3.30% | 482,004 | 22.58억 |
| 2026-06-01 | 4,880 | 4,995 | 4,710 | 4,845 | -140 | -2.81% | 781,878 | 37.88억 |
| 2026-05-29 | 5,210 | 5,290 | 4,850 | 4,985 | -275 | -5.23% | 793,362 | 39.55억 |
| 2026-05-28 | 5,350 | 5,420 | 5,100 | 5,260 | -90 | -1.68% | 714,745 | 37.6억 |
| 2026-05-27 | 5,700 | 5,700 | 5,220 | 5,350 | -350 | -6.14% | 780,691 | 41.77억 |
| 2026-05-26 | 5,640 | 5,800 | 5,550 | 5,700 | 80 | +1.42% | 590,780 | 33.67억 |
| 2026-05-22 | 5,550 | 5,800 | 5,520 | 5,620 | 120 | +2.18% | 616,072 | 34.62억 |
| 2026-05-21 | 5,570 | 5,680 | 5,290 | 5,500 | 20 | +0.36% | 1,475,278 | 81.14억 |
| 2026-05-20 | 5,580 | 5,750 | 5,380 | 5,480 | -320 | -5.52% | 827,426 | 45.34억 |
| 2026-05-19 | 5,790 | 5,970 | 5,570 | 5,800 | -10 | -0.17% | 846,848 | 49.12억 |
| 2026-05-18 | 5,920 | 5,970 | 5,480 | 5,810 | -280 | -4.60% | 1,186,447 | 68.93억 |
| 2026-05-15 | 6,030 | 6,410 | 5,830 | 6,090 | 50 | +0.83% | 3,053,616 | 186억 |
| 2026-05-14 | 5,810 | 6,050 | 5,720 | 6,040 | 230 | +3.96% | 1,190,555 | 71.91억 |
| 2026-05-13 | 5,420 | 6,090 | 5,360 | 5,810 | 390 | +7.20% | 2,385,873 | 139억 |
| 2026-05-12 | 5,590 | 5,630 | 5,280 | 5,420 | -190 | -3.39% | 1,649,384 | 89.4억 |
| 2026-05-11 | 5,850 | 5,910 | 5,560 | 5,610 | -330 | -5.56% | 1,814,801 | 102억 |
| 2026-05-08 | 6,310 | 6,330 | 5,910 | 5,940 | -410 | -6.46% | 1,989,801 | 118억 |
| 2026-05-07 | 6,310 | 6,860 | 6,260 | 6,350 | -180 | -2.76% | 4,469,926 | 284억 |
| 2026-05-06 | 6,960 | 6,980 | 6,370 | 6,530 | -110 | -1.66% | 2,839,622 | 185억 |
| 2026-05-04 | 6,810 | 6,940 | 6,560 | 6,640 | -180 | -2.64% | 2,904,749 | 193억 |
| 2026-04-30 | 7,010 | 7,140 | 6,600 | 6,820 | -300 | -4.21% | 4,747,432 | 324억 |
| 2026-04-29 | 6,480 | 7,300 | 6,120 | 7,120 | 380 | +5.64% | 14,183,807 | 1,010억 |
| 2026-04-28 | 5,780 | 7,260 | 5,650 | 6,740 | 990 | +17.22% | 34,284,530 | 2,311억 |
| 2026-04-27 | 5,410 | 5,790 | 5,340 | 5,750 | 410 | +7.68% | 2,080,446 | 120억 |
| 2026-04-24 | 5,030 | 5,350 | 5,030 | 5,340 | 310 | +6.16% | 1,745,960 | 93.23억 |
| 2026-04-23 | 5,070 | 5,160 | 4,955 | 5,030 | -60 | -1.18% | 1,056,244 | 53.13억 |
| 2026-04-22 | 5,070 | 5,220 | 5,060 | 5,090 | 0 | 0.00% | 805,170 | 40.98억 |
| 2026-04-21 | 5,150 | 5,150 | 5,050 | 5,090 | -10 | -0.20% | 757,262 | 38.54억 |
| 2026-04-20 | 5,230 | 5,390 | 5,100 | 5,100 | -70 | -1.35% | 1,433,428 | 73.1억 |
| 2026-04-17 | 5,170 | 5,270 | 5,090 | 5,170 | 10 | +0.19% | 702,912 | 36.34억 |
| 2026-04-16 | 5,170 | 5,270 | 5,080 | 5,160 | 0 | 0.00% | 935,881 | 48.29억 |
| 2026-04-15 | 5,250 | 5,260 | 4,995 | 5,160 | -110 | -2.09% | 2,414,813 | 125억 |
| 2026-04-14 | 5,580 | 5,590 | 5,260 | 5,270 | -300 | -5.39% | 2,870,385 | 151억 |
| 2026-04-13 | 5,800 | 5,880 | 5,510 | 5,570 | 0 | 0.00% | 2,235,571 | 125억 |
| 2026-04-10 | 5,850 | 6,020 | 5,560 | 5,570 | -210 | -3.63% | 3,221,089 | 179억 |
| 2026-04-09 | 5,470 | 6,430 | 5,330 | 5,780 | 150 | +2.66% | 19,527,544 | 1,129억 |
| 2026-04-08 | 5,420 | 5,800 | 5,260 | 5,630 | 140 | +2.55% | 3,679,269 | 207억 |
| 2026-04-07 | 5,480 | 5,810 | 5,390 | 5,490 | -130 | -2.31% | 2,151,606 | 118억 |
| 2026-04-06 | 6,070 | 6,070 | 5,620 | 5,620 | -470 | -7.72% | 3,634,677 | 204억 |
| 2026-04-03 | 6,470 | 6,480 | 5,780 | 6,090 | 400 | +7.03% | 10,584,813 | 645억 |
| 2026-04-02 | 5,300 | 6,390 | 5,110 | 5,690 | 370 | +6.95% | 12,494,232 | 711억 |
| 2026-04-01 | 5,410 | 5,440 | 5,200 | 5,320 | 80 | +1.53% | 1,022,330 | 54.39억 |
| 2026-03-31 | 5,460 | 5,500 | 5,210 | 5,240 | — | — | 988,052 | 51.77억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)