휴림에이텍
078590KOSDAQ2,980원+30 (+1.02%)전일 종가 2026-09-18
52주 위치
1,90014,9808%신고가 대비 -80.11%
- 시가총액
- 298억
- PBR
- 0.40
- BPS
- 7,510원
- 자사주비율
- 0.59%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -8.3% | +7.8% | -67.3% | -62.4% | -44.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,955 | 3,015 | 2,950 | 2,980 | 30 | +1.02% | 54,022 | 1.61억 |
| 2026-09-17 | 2,940 | 2,980 | 2,905 | 2,950 | 10 | +0.34% | 28,543 | 8,420만 |
| 2026-09-16 | 2,935 | 2,975 | 2,905 | 2,940 | -20 | -0.68% | 33,849 | 9,952만 |
| 2026-09-15 | 2,880 | 3,100 | 2,815 | 2,960 | 80 | +2.78% | 111,192 | 3.29억 |
| 2026-09-14 | 2,975 | 2,975 | 2,855 | 2,880 | -95 | -3.19% | 56,453 | 1.63억 |
| 2026-09-11 | 2,985 | 3,020 | 2,965 | 2,975 | -10 | -0.34% | 45,301 | 1.35억 |
| 2026-09-10 | 3,120 | 3,210 | 2,960 | 2,985 | 0 | 0.00% | 106,308 | 3.17억 |
| 2026-09-09 | 3,015 | 3,025 | 2,950 | 2,985 | -5 | -0.17% | 89,736 | 2.68억 |
| 2026-09-08 | 3,040 | 3,100 | 2,965 | 2,990 | -125 | -4.01% | 132,194 | 3.95억 |
| 2026-09-07 | 3,190 | 3,265 | 3,110 | 3,115 | -65 | -2.04% | 108,449 | 3.38억 |
| 2026-09-04 | 3,155 | 3,370 | 3,090 | 3,180 | 60 | +1.92% | 196,056 | 6.23억 |
| 2026-09-03 | 3,190 | 3,295 | 3,080 | 3,120 | 45 | +1.46% | 90,791 | 2.83억 |
| 2026-09-02 | 3,125 | 3,220 | 3,010 | 3,075 | -65 | -2.07% | 153,779 | 4.73억 |
| 2026-09-01 | 3,200 | 3,515 | 3,090 | 3,140 | 65 | +2.11% | 482,872 | 15.16억 |
| 2026-08-31 | 3,010 | 3,130 | 2,885 | 3,075 | 65 | +2.16% | 115,343 | 3.55억 |
| 2026-08-28 | 3,070 | 3,075 | 2,910 | 3,010 | -65 | -2.11% | 153,942 | 4.63억 |
| 2026-08-27 | 3,025 | 3,285 | 2,965 | 3,075 | 40 | +1.32% | 247,506 | 7.61억 |
| 2026-08-26 | 3,375 | 3,500 | 2,960 | 3,035 | -245 | -7.47% | 611,432 | 18.56억 |
| 2026-08-25 | 2,915 | 3,715 | 2,915 | 3,280 | 420 | +14.69% | 3,062,305 | 100억 |
| 2026-08-24 | 2,985 | 2,990 | 2,860 | 2,860 | -55 | -1.89% | 37,162 | 1.06억 |
| 2026-08-21 | 3,050 | 3,060 | 2,835 | 2,915 | -155 | -5.05% | 73,935 | 2.16억 |
| 2026-08-20 | 3,070 | 3,215 | 3,040 | 3,070 | 5 | +0.16% | 63,234 | 1.94억 |
| 2026-08-19 | 3,110 | 3,395 | 3,065 | 3,065 | -185 | -5.69% | 89,478 | 2.74억 |
| 2026-08-18 | 3,460 | 3,505 | 3,235 | 3,250 | -205 | -5.93% | 143,876 | 4.68억 |
| 2026-08-14 | 3,460 | 4,200 | 3,415 | 3,455 | 50 | +1.47% | 911,760 | 31.5억 |
| 2026-08-13 | 3,405 | 3,700 | 3,380 | 3,405 | 0 | 0.00% | 167,588 | 5.71억 |
| 2026-08-12 | 3,550 | 3,550 | 3,380 | 3,405 | -150 | -4.22% | 181,277 | 6.17억 |
| 2026-08-11 | 3,805 | 3,850 | 3,555 | 3,555 | -145 | -3.92% | 251,243 | 8.93억 |
| 2026-08-10 | 3,700 | 4,400 | 3,335 | 3,700 | 140 | +3.93% | 1,360,759 | 50.35억 |
| 2026-08-07 | 3,515 | 3,560 | 3,255 | 3,560 | 145 | +4.25% | 146,577 | 5.22억 |
| 2026-08-06 | 3,480 | 3,880 | 3,370 | 3,415 | 105 | +3.17% | 487,585 | 16.65억 |
| 2026-08-05 | 3,460 | 3,640 | 3,265 | 3,310 | -175 | -5.02% | 565,722 | 18.73억 |
| 2026-08-04 | 3,100 | 3,920 | 2,865 | 3,485 | 460 | +15.21% | 2,970,888 | 104억 |
| 2026-08-03 | 2,375 | 3,025 | 2,370 | 3,025 | 695 | +29.83% | 489,936 | 14.82억 |
| 2026-07-31 | 2,275 | 2,440 | 2,250 | 2,330 | 60 | +2.64% | 161,180 | 3.76억 |
| 2026-07-30 | 2,540 | 2,540 | 2,150 | 2,270 | -200 | -8.10% | 229,483 | 5.21억 |
| 2026-07-29 | 3,250 | 3,250 | 2,145 | 2,470 | -425 | -14.68% | 468,822 | 11.58억 |
| 2026-07-28 | 3,205 | 3,495 | 2,820 | 2,895 | -545 | -15.84% | 432,989 | 12.54억 |
| 2026-07-27 | 3,750 | 4,100 | 3,040 | 3,440 | -285 | -7.65% | 1,706,033 | 58.69억 |
| 2026-07-24 | 4,370 | 4,370 | 3,580 | 3,725 | 360 | +10.70% | 4,571,360 | 170억 |
| 2026-07-23 | 3,365 | 3,365 | 3,365 | 3,365 | 775 | +29.92% | 72,682 | 2.45억 |
| 2026-07-22 | 2,190 | 2,590 | 2,080 | 2,590 | 597 | +29.95% | 100,595 | 2.61억 |
| 2026-07-21 | 1,939 | 2,170 | 1,915 | 1,993 | 38 | +1.94% | 62,448 | 1.24억 |
| 2026-07-20 | 2,010 | 2,090 | 1,900 | 1,955 | -135 | -6.46% | 34,543 | 6,753만 |
| 2026-07-16 | 2,095 | 2,145 | 2,015 | 2,090 | -5 | -0.24% | 30,002 | 6,270만 |
| 2026-07-15 | 2,000 | 2,130 | 1,991 | 2,095 | 115 | +5.81% | 48,501 | 1.02억 |
| 2026-07-14 | 2,090 | 2,090 | 1,970 | 1,980 | -110 | -5.26% | 96,596 | 1.91억 |
| 2026-07-13 | 2,205 | 2,235 | 2,015 | 2,090 | -115 | -5.22% | 64,209 | 1.34억 |
| 2026-07-10 | 2,060 | 2,205 | 2,060 | 2,205 | 145 | +7.04% | 47,278 | 1.04억 |
| 2026-07-09 | 2,025 | 2,160 | 1,975 | 2,060 | 20 | +0.98% | 51,236 | 1.06억 |
| 2026-07-08 | 2,085 | 2,125 | 2,030 | 2,040 | -60 | -2.86% | 35,627 | 7,268만 |
| 2026-07-07 | 2,190 | 2,220 | 2,025 | 2,100 | -65 | -3.00% | 43,042 | 9,039만 |
| 2026-07-06 | 2,200 | 2,230 | 2,105 | 2,165 | -15 | -0.69% | 41,730 | 9,035만 |
| 2026-07-03 | 2,260 | 2,295 | 2,095 | 2,180 | -80 | -3.54% | 48,358 | 1.05억 |
| 2026-07-02 | 2,350 | 2,405 | 2,230 | 2,260 | -90 | -3.83% | 30,560 | 6,907만 |
| 2026-07-01 | 2,215 | 2,405 | 2,170 | 2,350 | 120 | +5.38% | 34,930 | 8,209만 |
| 2026-06-30 | 2,295 | 2,295 | 2,100 | 2,230 | -20 | -0.89% | 30,102 | 6,713만 |
| 2026-06-29 | 2,050 | 2,300 | 2,050 | 2,250 | 160 | +7.66% | 54,006 | 1.22억 |
| 2026-06-26 | 2,230 | 2,240 | 2,010 | 2,090 | -140 | -6.28% | 125,608 | 2.63억 |
| 2026-06-25 | 2,630 | 2,630 | 2,220 | 2,230 | -205 | -8.42% | 56,180 | 1.25억 |
| 2026-06-24 | 2,270 | 2,735 | 2,255 | 2,435 | 180 | +7.98% | 234,272 | 5.7억 |
| 2026-06-23 | 2,325 | 2,445 | 2,250 | 2,255 | -235 | -9.44% | 99,312 | 2.24억 |
| 2026-06-22 | 2,575 | 2,590 | 2,490 | 2,490 | -115 | -4.41% | 69,542 | 1.73억 |
| 2026-06-19 | 2,890 | 2,890 | 2,555 | 2,605 | -160 | -5.79% | 50,586 | 1.32억 |
| 2026-06-18 | 2,855 | 2,855 | 2,765 | 2,765 | -130 | -4.49% | 50,236 | 1.39억 |
| 2026-06-17 | 2,900 | 2,900 | 2,680 | 2,895 | -5 | -0.17% | 46,952 | 1.36억 |
| 2026-06-16 | 2,870 | 2,950 | 2,840 | 2,900 | 30 | +1.05% | 36,506 | 1.06억 |
| 2026-06-15 | 2,960 | 3,130 | 2,855 | 2,870 | -5 | -0.17% | 44,186 | 1.27억 |
| 2026-06-12 | 2,860 | 3,145 | 2,795 | 2,875 | 165 | +6.09% | 146,455 | 4.21억 |
| 2026-06-11 | 2,530 | 2,735 | 2,465 | 2,710 | 180 | +7.11% | 97,704 | 2.65억 |
| 2026-06-10 | 2,785 | 2,785 | 2,520 | 2,530 | -255 | -9.16% | 1,380 | 349만 |
| 2026-06-09 | 2,775 | 2,925 | 2,685 | 2,785 | 10 | +0.36% | 91,555 | 2.55억 |
| 2026-06-08 | 2,700 | 2,930 | 2,505 | 2,775 | -165 | -5.61% | 117,615 | 3.26억 |
| 2026-06-05 | 2,915 | 3,150 | 2,755 | 2,940 | -25 | -0.84% | 181,000 | 5.32억 |
| 2026-06-04 | 3,100 | 3,250 | 2,950 | 2,965 | -245 | -7.63% | 152,413 | 4.52억 |
| 2026-06-02 | 3,375 | 3,375 | 3,075 | 3,210 | -190 | -5.59% | 197,422 | 6.34억 |
| 2026-06-01 | 3,780 | 4,000 | 3,355 | 3,400 | -425 | -11.11% | 341,397 | 11.61억 |
| 2026-05-29 | 4,045 | 4,055 | 3,515 | 3,825 | -230 | -5.67% | 409,203 | 15.65억 |
| 2026-05-28 | 4,595 | 4,610 | 3,900 | 4,055 | -540 | -11.75% | 448,992 | 18.21억 |
| 2026-05-27 | 5,350 | 6,950 | 4,495 | 4,595 | -655 | -12.48% | 2,834,983 | 130억 |
| 2026-04-28 | 5,750 | 5,800 | 5,200 | 5,250 | -690 | -11.62% | 890,012 | 46.73억 |
| 2026-04-27 | 6,420 | 6,420 | 5,900 | 5,940 | -480 | -7.48% | 942,406 | 55.98억 |
| 2026-04-24 | 6,450 | 7,280 | 6,200 | 6,420 | 40 | +0.63% | 2,672,855 | 172억 |
| 2026-04-23 | 6,450 | 7,490 | 6,360 | 6,380 | -20 | -0.31% | 1,113,889 | 71.07억 |
| 2026-04-22 | 6,500 | 6,550 | 6,270 | 6,400 | -100 | -1.54% | 126,679 | 8.11억 |
| 2026-04-21 | 6,660 | 6,690 | 6,390 | 6,500 | -110 | -1.66% | 173,948 | 11.31억 |
| 2026-04-20 | 6,890 | 6,900 | 6,550 | 6,610 | -280 | -4.06% | 188,624 | 12.47억 |
| 2026-04-17 | 6,950 | 6,990 | 6,710 | 6,890 | -30 | -0.43% | 238,015 | 16.4억 |
| 2026-04-16 | 7,150 | 7,250 | 6,850 | 6,920 | -150 | -2.12% | 323,437 | 22.38억 |
| 2026-04-15 | 7,200 | 7,280 | 6,960 | 7,070 | -50 | -0.70% | 252,568 | 17.86억 |
| 2026-04-14 | 7,150 | 7,390 | 7,060 | 7,120 | 70 | +0.99% | 267,511 | 19.05억 |
| 2026-04-13 | 7,120 | 7,270 | 6,920 | 7,050 | -240 | -3.29% | 189,353 | 13.35억 |
| 2026-04-10 | 7,610 | 7,810 | 7,200 | 7,290 | -140 | -1.88% | 267,017 | 19.47억 |
| 2026-04-09 | 8,020 | 8,020 | 7,380 | 7,430 | -640 | -7.93% | 234,861 | 17.45억 |
| 2026-04-08 | 7,150 | 8,750 | 7,150 | 8,070 | 1,020 | +14.47% | 1,665,979 | 134억 |
| 2026-04-07 | 7,510 | 7,700 | 6,960 | 7,050 | -300 | -4.08% | 280,816 | 19.8억 |
| 2026-04-06 | 7,790 | 7,900 | 7,310 | 7,350 | -440 | -5.65% | 320,545 | 23.56억 |
| 2026-04-03 | 8,340 | 8,570 | 7,520 | 7,790 | -230 | -2.87% | 615,261 | 47.93억 |
| 2026-04-02 | 7,970 | 9,850 | 7,900 | 8,020 | 440 | +5.80% | 4,008,839 | 322억 |
| 2026-04-01 | 7,900 | 8,150 | 7,510 | 7,580 | 80 | +1.07% | 416,237 | 31.55억 |
| 2026-03-31 | 7,850 | 7,930 | 7,330 | 7,500 | -430 | -5.42% | 333,233 | 24.99억 |
| 2026-03-30 | 8,150 | 8,200 | 7,810 | 7,930 | -530 | -6.26% | 268,395 | 21.28억 |
| 2026-03-27 | 8,780 | 8,780 | 7,910 | 8,460 | -440 | -4.94% | 479,691 | 40.58억 |
| 2026-03-26 | 9,680 | 10,090 | 8,820 | 8,900 | -770 | -7.96% | 455,604 | 40.55억 |
| 2026-03-25 | 9,410 | 10,700 | 9,220 | 9,670 | 260 | +2.76% | 1,130,556 | 109억 |
| 2026-03-24 | 10,400 | 10,470 | 8,940 | 9,410 | -620 | -6.18% | 949,479 | 89.35억 |
| 2026-03-23 | 10,240 | 10,980 | 9,870 | 10,030 | -170 | -1.67% | 1,886,449 | 189억 |
| 2026-03-20 | 9,490 | 11,320 | 8,660 | 10,200 | 1,080 | +11.84% | 7,643,034 | 780억 |
| 2026-03-19 | 9,490 | 11,560 | 9,020 | 9,120 | 0 | 0.00% | 7,581,603 | 691억 |
| 2026-03-18 | 8,870 | 9,120 | 7,630 | 9,120 | 2,100 | +29.91% | 3,447,166 | 314억 |
| 2026-03-17 | 5,480 | 7,020 | 5,420 | 7,020 | 1,620 | +30.00% | 656,139 | 46.06억 |
| 2026-03-16 | 5,220 | 5,740 | 5,120 | 5,400 | 70 | +1.31% | 178,631 | 9.65억 |
| 2026-03-13 | 5,460 | 5,480 | 5,210 | 5,330 | -180 | -3.27% | 208,415 | 11.11억 |
| 2026-03-12 | 5,300 | 5,820 | 5,270 | 5,510 | -390 | -6.61% | 477,387 | 26.3억 |
| 2026-03-11 | 6,200 | 6,230 | 5,850 | 5,900 | -180 | -2.96% | 146,863 | 8.66억 |
| 2026-03-10 | 6,250 | 6,250 | 6,020 | 6,080 | 180 | +3.05% | 67,437 | 4.1억 |
| 2026-03-09 | 6,150 | 6,150 | 5,710 | 5,900 | -400 | -6.35% | 90,506 | 5.34억 |
| 2026-03-06 | 6,280 | 6,540 | 6,010 | 6,300 | -40 | -0.63% | 113,569 | 7.15억 |
| 2026-03-05 | 5,800 | 6,470 | 5,760 | 6,340 | 810 | +14.65% | 223,725 | 14.18억 |
| 2026-03-04 | 6,200 | 6,290 | 5,480 | 5,530 | — | — | 352,656 | 19.5억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)