휴젤

145020KOSDAQ

214,000원-17,500 (-7.56%)전일 종가 2026-09-18

52주 위치

208,500313,5005%신고가 대비 -31.74%

시가총액: 2.6조2조 6,331억
PER: 14.59
PBR: 2.50
EPS(TTM): 14,669원
BPS: 85,761원
자사주비율: 12.20%
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 종가214,000원

시가총액2조 6,331억

52주 최고313,500원

52주 최저208,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-13.7%	-14.7%	-20.6%	-7.2%	-31.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	232,000	233,500	212,500	214,000	-17,500	-7.56%	164,420	352억
2026-09-17	231,500	232,000	228,000	231,500	500	+0.22%	29,436	68.14억
2026-09-16	232,500	234,500	227,500	231,000	-4,500	-1.91%	28,519	65.88억
2026-09-15	229,500	238,500	229,500	235,500	3,500	+1.51%	38,042	89.59억
2026-09-14	228,500	234,500	225,500	232,000	1,000	+0.43%	31,158	72.29억
2026-09-11	229,500	235,000	229,000	231,000	-5,000	-2.12%	32,932	76.07억
2026-09-10	235,000	236,000	227,500	236,000	0	0.00%	41,740	98.51억
2026-09-09	236,500	238,500	234,500	236,000	-2,000	-0.84%	24,658	58.19억
2026-09-08	243,500	244,500	237,500	238,000	-5,000	-2.06%	22,715	54.06억
2026-09-07	245,000	245,000	241,000	243,000	-1,000	-0.41%	11,435	27.79억
2026-09-04	243,000	245,000	240,500	244,000	3,500	+1.46%	27,884	68.04억
2026-09-03	247,500	251,000	239,000	240,500	-5,000	-2.04%	30,768	74억
2026-09-02	242,000	251,500	237,000	245,500	500	+0.20%	35,698	87.64억
2026-09-01	249,500	250,500	242,500	245,000	-7,000	-2.78%	24,852	60.89억
2026-08-31	257,000	257,000	246,000	252,000	-7,000	-2.70%	39,313	99.07억
2026-08-28	244,500	262,000	244,500	259,000	13,500	+5.50%	54,163	140억
2026-08-27	247,500	252,000	244,500	245,500	-5,000	-2.00%	20,894	51.29억
2026-08-26	245,500	252,500	245,500	250,500	2,000	+0.80%	21,741	54.46억
2026-08-25	248,500	251,000	241,250	248,500	-2,000	-0.80%	19,862	49.36억
2026-08-24	243,000	256,000	243,000	250,500	5,500	+2.24%	37,596	94.18억
2026-08-21	243,000	247,000	238,000	245,000	-4,000	-1.61%	27,715	67.9억
2026-08-20	249,000	251,500	243,000	249,000	2,000	+0.81%	34,361	85.56억
2026-08-19	240,500	248,000	233,500	247,000	-1,000	-0.40%	62,936	155억
2026-08-18	253,000	253,000	241,500	248,000	-8,000	-3.13%	66,314	164억
2026-08-14	262,500	264,000	250,500	256,000	-6,500	-2.48%	48,360	124억
2026-08-13	266,000	266,000	255,000	262,500	-6,000	-2.23%	53,622	141억
2026-08-12	278,000	281,500	266,500	268,500	-14,000	-4.96%	49,293	132억
2026-08-11	277,000	294,500	277,000	282,500	3,000	+1.07%	68,315	193억
2026-08-10	273,000	281,500	261,000	279,500	6,000	+2.19%	71,938	201억
2026-08-07	273,500	284,500	264,500	273,500	-5,500	-1.97%	96,138	263억
2026-08-06	262,500	295,000	262,500	279,000	19,000	+7.31%	123,618	345억
2026-08-05	258,000	263,000	254,000	260,000	2,000	+0.78%	38,984	101억
2026-08-04	242,000	259,000	241,000	258,000	19,000	+7.95%	50,802	131억
2026-08-03	230,500	244,000	228,500	239,000	6,500	+2.80%	34,152	81.62억
2026-07-31	228,000	234,500	223,500	232,500	8,000	+3.56%	34,721	80.73억
2026-07-30	229,500	238,000	222,000	224,500	-5,000	-2.18%	37,354	83.86억
2026-07-29	239,500	240,000	216,500	229,500	-8,000	-3.37%	71,570	164억
2026-07-28	237,000	246,000	234,000	237,500	-5,500	-2.26%	37,256	88.48억
2026-07-27	239,000	251,000	234,500	243,000	8,500	+3.62%	44,456	108억
2026-07-24	235,000	242,000	233,500	234,500	-7,000	-2.90%	23,407	54.89억
2026-07-23	225,500	243,500	224,000	241,500	20,000	+9.03%	61,693	149억
2026-07-22	231,000	233,500	221,500	221,500	-7,000	-3.06%	53,582	119억
2026-07-21	229,000	231,000	223,500	228,500	-1,500	-0.65%	29,009	66.29억
2026-07-20	239,000	239,000	228,500	230,000	-9,500	-3.97%	37,811	86.97억
2026-07-16	234,000	243,000	231,000	239,500	6,000	+2.57%	34,551	82.75억
2026-07-15	229,500	235,500	227,000	233,500	6,500	+2.86%	29,438	68.74억
2026-07-14	250,000	250,500	223,500	227,000	-18,000	-7.35%	66,847	152억
2026-07-13	244,500	259,500	242,500	245,000	4,500	+1.87%	55,634	136억
2026-07-10	238,500	249,000	234,500	240,500	4,500	+1.91%	36,469	87.71억
2026-07-09	242,500	249,500	236,000	236,000	-3,500	-1.46%	67,278	159억
2026-07-08	247,500	248,000	234,500	239,500	-8,500	-3.43%	57,419	138억
2026-07-07	243,500	257,500	242,500	248,000	2,500	+1.02%	66,874	166억
2026-07-06	257,000	257,000	238,000	245,500	-9,500	-3.73%	38,723	95.06억
2026-07-03	275,500	275,500	251,000	255,000	-15,000	-5.56%	46,720	119억
2026-07-02	274,000	286,000	267,500	270,000	-4,500	-1.64%	59,205	160억
2026-07-01	267,500	290,500	261,500	274,500	10,500	+3.98%	81,737	224억
2026-06-30	270,000	274,500	260,500	264,000	-10,500	-3.83%	54,735	145억
2026-06-29	258,500	276,500	258,000	274,500	22,000	+8.71%	83,575	229억
2026-06-26	253,500	259,000	244,500	252,500	-1,500	-0.59%	66,480	168억
2026-06-25	254,000	264,000	247,000	254,000	-5,500	-2.12%	45,356	115억
2026-06-24	245,500	262,500	237,000	259,500	17,500	+7.23%	79,248	206억
2026-06-23	250,000	269,000	239,500	242,000	-11,000	-4.35%	76,896	186억
2026-06-22	244,000	255,000	241,000	253,000	11,000	+4.55%	68,579	174억
2026-06-19	251,000	262,000	236,500	242,000	-9,000	-3.59%	70,422	170억
2026-06-18	256,500	257,000	250,500	251,000	-7,000	-2.71%	47,740	120억
2026-06-17	242,500	260,000	236,500	258,000	18,500	+7.72%	59,202	153억
2026-06-16	246,000	249,500	237,000	239,500	-8,500	-3.43%	54,184	130억
2026-06-15	248,500	251,000	244,000	248,000	3,500	+1.43%	37,865	93.91억
2026-06-12	253,500	253,500	241,000	244,500	-1,000	-0.41%	38,353	93.77억
2026-06-11	235,500	245,500	232,000	245,500	6,000	+2.51%	61,137	150억
2026-06-10	239,000	246,500	236,000	239,500	-2,500	-1.03%	22,237	53.26억
2026-06-09	230,000	252,500	230,000	242,000	14,000	+6.14%	49,904	121억
2026-06-08	234,500	237,500	226,500	228,000	-18,000	-7.32%	58,458	133억
2026-06-05	259,000	260,000	246,000	246,000	-5,500	-2.19%	35,030	86.17억
2026-06-04	245,000	262,500	236,000	251,500	8,500	+3.50%	69,435	175억
2026-06-02	238,500	249,000	238,500	243,000	-5,500	-2.21%	61,136	149억
2026-06-01	248,500	254,000	239,000	248,500	0	0.00%	56,532	140억
2026-05-29	253,000	254,000	242,000	248,500	-5,500	-2.17%	48,681	121억
2026-05-28	253,000	256,000	242,500	254,000	-1,000	-0.39%	55,354	141억
2026-05-27	261,500	263,500	253,000	255,000	-5,500	-2.11%	49,833	127억
2026-05-26	273,000	275,000	260,000	260,500	-7,000	-2.62%	52,522	137억
2026-05-22	263,500	279,500	262,000	267,500	8,500	+3.28%	72,359	194억
2026-05-21	256,000	266,500	255,000	259,000	5,000	+1.97%	54,238	140억
2026-05-20	266,000	267,000	244,000	254,000	-11,500	-4.33%	63,990	163억
2026-05-19	260,500	272,000	260,500	265,500	4,000	+1.53%	42,511	113억
2026-05-18	281,500	281,500	253,500	261,500	-21,000	-7.43%	43,144	113억
2026-05-15	288,000	288,500	278,000	282,500	-3,000	-1.05%	72,792	206억
2026-05-14	280,000	287,000	275,000	285,500	7,500	+2.70%	51,067	146억
2026-05-13	286,000	288,000	274,000	278,000	-2,500	-0.89%	48,892	136억
2026-05-12	291,500	291,500	268,000	280,500	-14,500	-4.92%	99,195	278억
2026-05-11	292,500	306,500	290,500	295,000	3,500	+1.20%	82,592	244억
2026-05-08	268,500	298,500	256,000	291,500	32,000	+12.33%	246,146	718억
2026-05-07	257,000	268,500	236,500	259,500	4,500	+1.76%	138,852	360억
2026-05-06	266,000	266,500	254,500	255,000	-6,500	-2.49%	64,463	164억
2026-05-04	257,500	269,500	257,500	261,500	9,000	+3.56%	44,547	116억
2026-04-30	261,500	264,500	252,500	252,500	-10,500	-3.99%	53,478	135억
2026-04-29	268,000	269,000	261,000	263,000	-2,500	-0.94%	22,323	58.71억
2026-04-28	268,500	270,500	264,500	265,500	-2,500	-0.93%	30,112	79.95억
2026-04-27	269,000	272,000	266,500	268,000	1,000	+0.37%	35,062	93.97억
2026-04-24	258,000	271,000	257,500	267,000	7,000	+2.69%	41,411	111억
2026-04-23	266,000	268,000	255,500	260,000	-4,000	-1.52%	40,014	104억
2026-04-22	258,500	264,500	258,000	264,000	3,000	+1.15%	41,366	109억
2026-04-21	272,500	276,500	255,500	261,000	-10,000	-3.69%	65,709	172억
2026-04-20	271,500	275,000	267,000	271,000	1,500	+0.56%	38,794	105억
2026-04-17	263,500	275,500	263,000	269,500	7,500	+2.86%	54,975	148억
2026-04-16	261,500	268,500	260,500	262,000	-1,500	-0.57%	26,548	69.56억
2026-04-15	258,000	264,000	255,500	263,500	10,500	+4.15%	32,011	84.35억
2026-04-14	260,500	263,000	252,000	253,000	-3,000	-1.17%	42,741	108억
2026-04-13	248,000	258,000	246,500	256,000	1,000	+0.39%	22,159	56.73억
2026-04-10	250,500	258,000	249,500	255,000	5,000	+2.00%	24,633	62.81억
2026-04-09	247,500	254,500	245,000	250,000	1,500	+0.60%	40,824	102억
2026-04-08	253,500	258,000	242,500	248,500	8,000	+3.33%	73,984	184억
2026-04-07	241,000	245,500	236,500	240,500	3,000	+1.26%	19,771	47.55억
2026-04-06	241,000	245,500	237,000	237,500	-5,500	-2.26%	19,637	46.64억
2026-04-03	245,500	249,500	242,500	243,000	0	0.00%	37,296	90.63억
2026-04-02	256,500	259,500	241,000	243,000	-15,000	-5.81%	39,567	96.15억
2026-04-01	247,500	261,000	246,500	258,000	17,500	+7.28%	42,031	108억
2026-03-31	245,000	245,500	239,500	240,500	-5,500	-2.24%	39,764	95.63억
2026-03-30	256,000	261,000	245,500	246,000	-13,500	-5.20%	37,706	92.76억
2026-03-27	248,500	262,000	248,000	259,500	—	—	36,870	95.68억

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