휴림로봇

090710KOSDAQ

6,450원+320 (+5.22%)전일 종가 2026-09-18

52주 위치

3,08026,60014%신고가 대비 -75.75%

시가총액: 7,712억
PBR: 6.07
EPS(TTM): -187원
BPS: 1,062원
자사주비율: 0.04%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가6,450원

시가총액7,712억

52주 최고26,600원

52주 최저3,080원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.3%	-38.4%	-56.7%	-13.4%	+83.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	6,250	6,540	6,210	6,450	320	+5.22%	2,106,184	136억
2026-09-17	6,150	6,220	6,080	6,130	40	+0.66%	531,514	32.58억
2026-09-16	6,240	6,240	6,020	6,090	-50	-0.81%	666,553	40.59억
2026-09-15	5,950	6,420	5,910	6,140	170	+2.85%	1,491,674	91.59억
2026-09-14	6,140	6,140	5,920	5,970	-230	-3.71%	939,072	56.06억
2026-09-11	6,260	6,310	6,180	6,200	-240	-3.73%	904,874	56.1억
2026-09-10	6,500	6,630	6,220	6,440	40	+0.63%	1,592,302	103억
2026-09-09	6,270	6,420	6,190	6,400	130	+2.07%	985,138	63.05억
2026-09-08	6,310	6,450	6,190	6,270	-30	-0.48%	1,279,638	80.23억
2026-09-07	6,440	6,570	6,270	6,300	30	+0.48%	1,212,542	76.39억
2026-09-04	6,160	6,410	6,160	6,270	210	+3.47%	1,506,306	94.45억
2026-09-03	6,200	6,260	6,010	6,060	-80	-1.30%	681,158	41.28억
2026-09-02	6,140	6,280	6,050	6,140	-150	-2.38%	545,182	33.47억
2026-09-01	6,550	6,570	6,250	6,290	-260	-3.97%	1,103,497	69.41억
2026-08-31	6,590	6,600	6,290	6,550	-100	-1.50%	758,890	49.71억
2026-08-28	6,600	6,650	6,490	6,650	50	+0.76%	525,994	34.98억
2026-08-27	6,500	6,640	6,380	6,600	100	+1.54%	651,373	42.99억
2026-08-26	6,570	6,580	6,350	6,500	-70	-1.07%	687,820	44.71억
2026-08-25	6,650	6,710	6,310	6,570	30	+0.46%	714,540	46.95억
2026-08-24	6,640	6,730	6,520	6,540	-90	-1.36%	528,226	34.55억
2026-08-21	6,700	6,700	6,550	6,630	-260	-3.77%	602,248	39.93억
2026-08-20	6,950	7,040	6,850	6,890	70	+1.03%	580,146	39.97억
2026-08-19	6,740	7,050	6,550	6,820	-210	-2.99%	773,068	52.72억
2026-08-18	7,510	7,610	6,980	7,030	-440	-5.89%	1,314,438	92.4억
2026-08-14	7,720	8,040	7,350	7,470	-250	-3.24%	1,987,089	148억
2026-08-13	7,600	7,890	7,490	7,720	180	+2.39%	1,937,230	150억
2026-08-12	7,440	7,610	7,200	7,540	100	+1.34%	1,496,554	113억
2026-08-11	7,430	7,500	7,120	7,440	70	+0.95%	1,750,098	130억
2026-08-10	7,050	7,450	6,920	7,370	390	+5.59%	1,686,237	124억
2026-08-07	7,270	7,420	6,750	6,980	-180	-2.51%	1,684,972	118억
2026-08-06	7,730	7,790	7,000	7,160	-480	-6.28%	2,807,285	201억
2026-08-05	7,210	7,700	7,070	7,640	570	+8.06%	2,902,488	222억
2026-08-04	6,650	7,260	6,650	7,070	430	+6.48%	2,588,706	183억
2026-08-03	6,270	7,050	6,070	6,640	450	+7.27%	3,959,280	263억
2026-07-31	5,740	6,290	5,740	6,190	640	+11.53%	2,558,888	158억
2026-07-30	5,960	6,180	5,550	5,550	-410	-6.88%	1,681,613	93.33억
2026-07-29	6,500	6,580	5,500	5,960	-240	-3.87%	2,771,661	165억
2026-07-28	6,520	6,520	6,050	6,200	-510	-7.60%	1,342,234	83.22억
2026-07-27	6,810	7,040	6,610	6,710	150	+2.29%	1,724,169	116억
2026-07-24	7,090	7,120	6,510	6,560	-710	-9.77%	1,969,995	129억
2026-07-23	7,250	7,920	6,770	7,270	370	+5.36%	6,163,645	448억
2026-07-22	7,070	7,685	6,900	6,900	610	+9.70%	10,216,176	705억
2026-07-21	6,040	6,930	5,820	6,290	250	+4.14%	3,713,042	234억
2026-07-20	6,160	6,320	5,970	6,040	-350	-5.48%	1,003,997	60.64억
2026-07-16	6,800	6,800	6,350	6,390	-530	-7.66%	1,040,501	66.49억
2026-07-15	6,650	6,990	6,650	6,920	340	+5.17%	1,266,078	87.61억
2026-07-14	6,610	6,740	6,215	6,580	-90	-1.35%	1,113,999	73.3억
2026-07-13	7,350	7,570	6,650	6,670	-650	-8.88%	1,700,808	113억
2026-07-10	6,960	7,490	6,870	7,320	610	+9.09%	1,749,910	128억
2026-07-09	6,520	7,070	6,520	6,710	190	+2.91%	1,669,479	112억
2026-07-08	6,950	6,950	6,440	6,520	-560	-7.91%	1,684,449	110억
2026-07-07	7,180	7,420	6,850	7,080	-200	-2.75%	1,388,575	98.31억
2026-07-06	7,450	7,490	6,970	7,280	-110	-1.49%	1,277,874	93.03억
2026-07-03	7,330	7,470	6,900	7,390	60	+0.82%	1,656,745	122억
2026-07-02	7,800	7,800	7,280	7,330	-750	-9.28%	1,670,608	122억
2026-07-01	8,260	8,440	7,940	8,080	-160	-1.94%	1,807,299	146억
2026-06-30	8,560	8,700	7,880	8,240	-100	-1.20%	1,653,236	136억
2026-06-29	7,430	8,380	7,430	8,340	920	+12.40%	2,642,088	220억
2026-06-26	7,960	7,960	7,140	7,420	-550	-6.90%	3,332,586	247억
2026-06-25	8,730	9,000	7,920	7,970	-700	-8.07%	3,306,697	264억
2026-06-24	8,800	9,090	8,500	8,670	70	+0.81%	2,353,096	204억
2026-06-23	9,580	9,680	8,600	8,600	-980	-10.23%	3,086,917	265억
2026-06-22	10,120	10,180	9,300	9,580	-540	-5.34%	2,648,014	254억
2026-06-19	10,450	10,450	9,900	10,120	-350	-3.34%	2,745,658	278억
2026-06-18	11,080	11,150	10,410	10,470	-500	-4.56%	2,172,013	227억
2026-06-17	10,990	11,060	10,760	10,970	-30	-0.27%	1,572,686	173억
2026-06-16	11,270	11,440	10,910	11,000	-250	-2.22%	2,776,945	305억
2026-06-15	11,910	12,100	11,000	11,250	-480	-4.09%	4,911,168	553억
2026-06-12	11,610	12,430	11,310	11,730	190	+1.65%	10,872,254	1,275억
2026-06-11	10,150	11,860	9,620	11,540	1,080	+10.33%	12,871,652	1,485억
2026-06-10	10,530	11,190	10,250	10,460	-220	-2.06%	2,904	3,038만
2026-06-09	10,100	10,700	10,100	10,680	710	+7.12%	3,358,700	359억
2026-06-08	9,500	10,740	9,010	9,970	-210	-2.06%	5,720,654	570억
2026-06-05	10,400	10,400	9,880	10,180	-260	-2.49%	3,065,362	312억
2026-06-04	10,790	10,810	10,300	10,440	-500	-4.57%	3,429,163	358억
2026-06-02	11,400	11,890	10,510	10,940	-230	-2.06%	6,639,532	726억
2026-06-01	10,700	11,840	10,700	11,170	730	+6.99%	14,654,561	1,637억
2026-05-29	10,800	10,870	10,150	10,440	-250	-2.34%	4,115,010	430억
2026-05-28	11,100	11,400	10,260	10,690	-300	-2.73%	4,638,370	496억
2026-05-27	11,810	11,820	10,810	10,990	-820	-6.94%	6,552,486	720억
2026-05-26	12,010	12,430	11,750	11,810	170	+1.46%	5,324,696	629억
2026-05-22	11,690	11,850	11,430	11,640	20	+0.17%	4,171,640	486억
2026-05-21	11,160	11,740	11,110	11,620	780	+7.20%	5,101,828	593억
2026-05-20	11,470	11,610	10,580	10,840	-660	-5.74%	4,967,564	538억
2026-05-19	12,300	12,310	11,280	11,500	-1,020	-8.15%	6,057,329	697억
2026-05-18	13,520	13,530	11,950	12,520	-600	-4.57%	9,985,415	1,250억
2026-05-15	12,710	14,690	12,630	13,120	490	+3.88%	50,874,924	6,675억
2026-05-14	13,040	13,300	12,310	12,630	-130	-1.02%	7,916,838	1,000억
2026-05-13	13,070	13,440	12,410	12,760	-210	-1.62%	8,429,253	1,076억
2026-05-12	12,500	14,290	11,130	12,970	640	+5.19%	43,655,320	5,662억
2026-05-11	12,840	12,850	12,100	12,330	-460	-3.60%	7,932,217	978억
2026-05-08	12,340	13,680	12,340	12,790	790	+6.58%	28,352,216	3,626억
2026-05-07	12,460	12,510	12,000	12,000	-460	-3.69%	4,505,181	541억
2026-05-06	12,520	12,530	12,110	12,460	-50	-0.40%	5,129,973	639억
2026-05-04	12,650	12,900	12,220	12,510	-110	-0.87%	5,506,111	689억
2026-04-30	13,510	13,920	12,420	12,620	-290	-2.25%	10,043,004	1,267억
2026-04-29	12,800	13,600	12,700	12,910	110	+0.86%	8,613,794	1,112억
2026-04-28	13,310	13,350	12,640	12,800	-320	-2.44%	8,984,549	1,150억
2026-04-27	13,430	14,220	12,510	13,120	-130	-0.98%	32,427,163	4,254억
2026-04-24	11,350	13,900	11,160	13,250	1,930	+17.05%	46,759,213	6,196억
2026-04-23	11,220	11,790	11,010	11,320	200	+1.80%	6,369,139	721억
2026-04-22	11,240	11,240	10,850	11,120	-120	-1.07%	3,375,043	375억
2026-04-21	11,390	11,540	11,120	11,240	-50	-0.44%	3,243,427	365억
2026-04-20	11,600	11,630	11,160	11,290	-310	-2.67%	2,870,543	324억
2026-04-17	11,750	11,870	11,300	11,600	60	+0.52%	3,762,818	436억
2026-04-16	11,710	12,090	11,400	11,540	0	0.00%	5,939,062	685억
2026-04-15	11,520	11,850	11,250	11,540	370	+3.31%	6,436,644	743억
2026-04-14	11,000	11,660	10,830	11,170	420	+3.91%	6,175,980	690억
2026-04-13	10,500	10,950	10,440	10,750	-140	-1.29%	2,851,717	307억
2026-04-10	11,180	11,270	10,710	10,890	-110	-1.00%	3,424,763	373억
2026-04-09	11,590	11,590	10,880	11,000	-580	-5.01%	3,852,374	424억
2026-04-08	10,870	11,740	10,750	11,580	1,180	+11.35%	8,855,522	1,025억
2026-04-07	10,750	11,090	10,180	10,400	-200	-1.89%	3,761,680	391억
2026-04-06	10,900	11,140	10,450	10,600	-280	-2.57%	3,316,068	352억
2026-04-03	11,100	11,200	10,560	10,880	80	+0.74%	4,139,040	450억
2026-04-02	11,930	12,230	10,410	10,800	-320	-2.88%	11,281,092	1,218억
2026-04-01	11,100	11,270	10,610	11,120	820	+7.96%	8,530,350	949억
2026-03-31	12,100	12,250	10,190	10,300	-1,840	-15.16%	14,378,755	1,481억
2026-03-30	12,280	12,720	12,060	12,140	-780	-6.04%	2,762,111	335억
2026-03-27	12,640	13,150	12,400	12,920	—	—	4,194,610	542억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)