휴스틸 (005010)

005010
🏛️ 대한민국 →
3,960.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 2,594.10 2,685.12 2,557.69 2,648.71 0.1M
2021-12-29 2,548.59 2,594.10 2,548.59 2,594.10 0.1M
2021-12-28 2,566.80 2,603.20 2,557.69 2,557.69 0.1M
2021-12-27 2,557.69 2,594.10 2,521.28 2,566.80 0.1M
2021-12-24 2,539.49 2,575.90 2,539.49 2,566.80 0.1M
2021-12-23 2,539.49 2,566.80 2,530.39 2,539.49 0.1M
2021-12-22 2,530.39 2,575.90 2,530.39 2,530.39 0.0M
2021-12-21 2,521.28 2,557.69 2,493.98 2,530.39 0.1M
2021-12-20 2,575.90 2,603.20 2,530.39 2,530.39 0.1M
2021-12-17 2,548.59 2,630.51 2,521.28 2,612.31 0.1M
2021-12-16 2,566.80 2,575.90 2,530.39 2,548.59 0.1M
2021-12-15 2,594.10 2,594.10 2,512.18 2,566.80 0.2M
2021-12-14 2,585.00 2,621.41 2,557.69 2,594.10 0.1M
2021-12-13 2,612.31 2,657.82 2,603.20 2,603.20 0.1M
2021-12-10 2,648.71 2,657.82 2,594.10 2,621.41 0.1M
2021-12-09 2,648.71 2,666.92 2,585.00 2,666.92 0.2M
2021-12-08 2,703.33 2,767.04 2,630.51 2,639.61 0.2M
2021-12-07 2,748.84 2,757.94 2,703.33 2,703.33 0.1M
2021-12-06 2,712.43 2,757.94 2,676.02 2,748.84 0.1M
2021-12-03 2,685.12 2,748.84 2,657.82 2,721.53 0.1M
2021-12-02 2,457.57 2,694.22 2,412.06 2,685.12 0.6M
2021-12-01 2,402.96 2,521.28 2,375.65 2,493.98 0.2M
2021-11-30 2,503.08 2,539.49 2,366.55 2,421.16 0.3M
2021-11-29 2,475.77 2,548.59 2,457.57 2,503.08 0.2M
2021-11-26 2,712.43 2,712.43 2,575.90 2,575.90 0.2M
2021-11-25 2,694.22 2,757.94 2,648.71 2,712.43 0.1M
2021-11-24 2,757.94 2,757.94 2,666.92 2,694.22 0.1M
2021-11-23 2,703.33 2,839.86 2,703.33 2,757.94 0.3M
2021-11-22 2,575.90 2,721.53 2,539.49 2,694.22 0.3M
2021-11-21 14,150.00 14,150.00 14,150.00 14,150.00 0.0M
2021-11-19 2,603.20 2,621.41 2,548.59 2,575.90 0.3M
2021-11-18 2,630.51 2,666.92 2,548.59 2,603.20 0.3M
2021-11-17 2,712.43 2,776.14 2,639.61 2,639.61 0.3M
2021-11-16 2,767.04 2,794.35 2,676.02 2,703.33 0.3M
2021-11-15 2,621.41 2,821.65 2,575.90 2,767.04 0.3M
2021-11-12 2,466.67 2,657.82 2,466.67 2,621.41 0.4M
2021-11-11 2,421.16 2,539.49 2,421.16 2,457.57 0.2M
2021-11-10 2,539.49 2,539.49 2,475.77 2,475.77 0.3M
2021-11-09 2,521.28 2,575.90 2,503.08 2,548.59 0.2M
2021-11-08 2,512.18 2,566.80 2,484.88 2,548.59 0.2M
2021-11-05 2,503.08 2,575.90 2,448.47 2,539.49 0.4M
2021-11-04 2,603.20 2,603.20 2,484.88 2,512.18 0.2M
2021-11-03 2,603.20 2,612.31 2,512.18 2,548.59 0.2M
2021-11-02 2,575.90 2,639.61 2,575.90 2,575.90 0.3M
2021-11-01 2,730.63 2,730.63 2,548.59 2,566.80 0.9M
2021-10-31 15,000.00 15,000.00 15,000.00 15,000.00 0.0M
2021-10-29 2,767.04 2,776.14 2,712.43 2,730.63 0.2M
2021-10-28 2,794.35 2,821.65 2,739.74 2,739.74 0.2M
2021-10-27 2,876.27 2,876.27 2,785.25 2,821.65 0.1M
2021-10-26 2,830.76 2,848.96 2,785.25 2,812.55 0.1M
2021-10-25 2,757.94 2,839.86 2,694.22 2,830.76 0.2M
2021-10-22 2,794.35 2,848.96 2,730.63 2,757.94 0.3M
2021-10-21 2,885.37 2,921.78 2,803.45 2,812.55 0.2M
2021-10-20 2,985.49 3,040.10 2,885.37 2,885.37 0.3M
2021-10-19 2,976.39 3,021.90 2,930.88 2,985.49 0.2M
2021-10-18 3,003.70 3,003.70 2,930.88 2,949.08 0.2M
2021-10-15 3,049.21 3,058.31 2,939.98 2,994.59 0.3M
2021-10-14 2,994.59 3,140.23 2,967.29 3,021.90 0.4M
2021-10-13 2,812.55 3,040.10 2,803.45 2,967.29 0.5M
2021-10-12 2,794.35 2,885.37 2,721.53 2,858.06 0.4M
2021-10-08 2,876.27 2,903.57 2,803.45 2,812.55 0.3M
2021-10-07 2,803.45 2,912.68 2,712.43 2,867.16 0.4M
2021-10-06 2,939.98 3,012.80 2,767.04 2,785.25 0.6M
2021-10-05 2,985.49 3,049.21 2,721.53 2,939.98 1.7M
2021-10-04 16,950.00 16,950.00 16,950.00 16,950.00 0.0M
2021-10-01 3,058.31 3,194.84 3,021.90 3,085.62 0.4M
2021-09-30 2,994.59 3,213.04 2,985.49 3,131.13 0.5M
2021-09-29 3,003.70 3,067.41 2,912.68 2,994.59 0.6M
2021-09-28 3,222.15 3,222.15 3,076.51 3,103.82 0.5M
2021-09-27 3,222.15 3,313.17 3,167.53 3,203.94 0.5M
2021-09-26 17,700.00 17,700.00 17,700.00 17,700.00 0.0M
2021-09-24 3,131.13 3,331.37 3,131.13 3,222.15 0.8M
2021-09-23 3,185.74 3,213.04 3,021.90 3,167.53 0.7M
2021-09-22 17,800.00 17,800.00 17,800.00 17,800.00 0.0M
2021-09-17 3,367.78 3,376.88 3,176.64 3,240.35 1.1M
2021-09-16 3,122.02 3,577.13 3,103.82 3,449.70 4.9M
2021-09-15 3,194.84 3,213.04 3,031.00 3,076.51 0.7M
2021-09-14 3,331.37 3,331.37 3,149.33 3,194.84 0.6M
2021-09-13 3,376.88 3,449.70 3,249.45 3,331.37 0.7M
2021-09-12 18,850.00 18,850.00 18,850.00 18,850.00 0.0M
2021-09-10 3,395.09 3,449.70 3,240.35 3,431.50 0.7M
2021-09-09 3,385.98 3,531.62 3,304.07 3,358.68 1.5M
2021-09-08 3,231.25 3,467.90 3,185.74 3,440.60 2.2M
2021-09-07 3,094.72 3,258.56 3,085.62 3,249.45 0.8M
2021-09-06 3,112.92 3,203.94 3,031.00 3,131.13 0.6M
2021-09-03 3,203.94 3,222.15 3,003.70 3,185.74 1.1M
2021-09-02 3,094.72 3,267.66 3,094.72 3,167.53 1.0M
2021-09-01 3,094.72 3,231.25 3,021.90 3,149.33 2.2M
2021-08-31 2,739.74 3,067.41 2,676.02 3,067.41 2.8M
2021-08-30 2,721.53 2,757.94 2,666.92 2,730.63 0.9M
2021-08-27 2,657.82 2,712.43 2,594.10 2,694.22 0.9M
2021-08-26 2,666.92 2,676.02 2,585.00 2,657.82 0.3M
2021-08-25 2,657.82 2,712.43 2,539.49 2,648.71 0.7M
2021-08-24 2,512.18 2,676.02 2,512.18 2,657.82 1.2M
2021-08-23 2,439.37 2,512.18 2,402.96 2,493.98 0.4M
2021-08-20 2,603.20 2,621.41 2,384.75 2,412.06 1.0M
2021-08-19 2,666.92 2,712.43 2,512.18 2,585.00 1.9M
2021-08-18 2,503.08 2,657.82 2,439.37 2,639.61 1.4M
2021-08-17 2,448.47 2,539.49 2,412.06 2,484.88 0.6M
2021-08-13 2,512.18 2,512.18 2,330.14 2,484.88 0.9M
2021-08-12 2,457.57 2,512.18 2,448.47 2,493.98 0.2M
2021-08-11 2,439.37 2,484.88 2,430.26 2,457.57 0.2M
2021-08-10 2,475.77 2,503.08 2,439.37 2,439.37 0.2M
2021-08-09 2,557.69 2,566.80 2,484.88 2,503.08 0.2M
2021-08-06 2,512.18 2,603.20 2,484.88 2,548.59 0.3M
2021-08-05 2,503.08 2,530.39 2,466.67 2,512.18 0.1M
2021-08-04 2,457.57 2,521.28 2,457.57 2,503.08 0.1M
2021-08-03 2,539.49 2,539.49 2,439.37 2,457.57 0.3M
2021-08-02 2,575.90 2,594.10 2,512.18 2,548.59 0.2M
2021-08-01 14,150.00 14,150.00 14,150.00 14,150.00 0.0M
2021-07-30 2,603.20 2,657.82 2,575.90 2,575.90 0.4M
2021-07-29 2,548.59 2,603.20 2,493.98 2,594.10 0.4M
2021-07-28 2,548.59 2,566.80 2,493.98 2,539.49 0.2M
2021-07-27 2,466.67 2,566.80 2,466.67 2,548.59 0.3M
2021-07-26 2,557.69 2,557.69 2,466.67 2,475.77 0.3M
2021-07-23 2,466.67 2,548.59 2,448.47 2,530.39 0.5M
2021-07-22 2,402.96 2,466.67 2,402.96 2,448.47 0.2M
2021-07-21 2,457.57 2,475.77 2,393.85 2,393.85 0.2M
2021-07-20 2,448.47 2,484.88 2,421.16 2,448.47 0.3M
2021-07-19 2,548.59 2,557.69 2,493.98 2,503.08 0.2M
2021-07-16 2,539.49 2,575.90 2,503.08 2,566.80 0.2M
2021-07-15 2,539.49 2,548.59 2,503.08 2,539.49 0.2M
2021-07-14 2,585.00 2,594.10 2,521.28 2,548.59 0.2M
2021-07-13 2,557.69 2,603.20 2,548.59 2,594.10 0.2M
2021-07-12 2,512.18 2,575.90 2,503.08 2,557.69 0.2M
2021-07-09 2,585.00 2,585.00 2,448.47 2,512.18 0.6M
2021-07-08 2,603.20 2,721.53 2,575.90 2,594.10 0.9M
2021-07-07 2,621.41 2,648.71 2,575.90 2,603.20 0.3M
2021-07-06 2,612.31 2,630.51 2,557.69 2,621.41 0.4M
2021-07-05 2,657.82 2,657.82 2,594.10 2,612.31 0.3M
2021-07-02 2,621.41 2,703.33 2,603.20 2,621.41 0.5M
2021-07-01 2,575.90 2,666.92 2,557.69 2,621.41 0.4M
2021-06-30 2,612.31 2,612.31 2,521.28 2,585.00 0.5M
2021-06-29 2,730.63 2,730.63 2,603.20 2,612.31 0.7M
2021-06-28 2,666.92 2,730.63 2,639.61 2,712.43 0.6M
2021-06-25 2,685.12 2,703.33 2,639.61 2,666.92 0.6M
2021-06-24 2,557.69 2,666.92 2,503.08 2,666.92 0.4M
2021-06-23 2,630.51 2,648.71 2,557.69 2,557.69 0.4M
2021-06-22 2,503.08 2,648.71 2,503.08 2,612.31 1.0M
2021-06-21 2,575.90 2,575.90 2,457.57 2,484.88 0.6M
2021-06-20 14,200.00 14,200.00 14,200.00 14,200.00 0.0M
2021-06-18 2,612.31 2,621.41 2,557.69 2,585.00 0.4M
2021-06-17 2,621.41 2,648.71 2,603.20 2,630.51 0.3M
2021-06-16 2,603.20 2,657.82 2,575.90 2,612.31 0.6M
2021-06-15 2,648.71 2,657.82 2,557.69 2,603.20 0.6M
2021-06-14 2,630.51 2,657.82 2,603.20 2,648.71 0.3M
2021-06-13 14,450.00 14,450.00 14,450.00 14,450.00 0.0M
2021-06-11 2,539.49 2,630.51 2,539.49 2,630.51 0.4M
2021-06-10 2,457.57 2,630.51 2,457.57 2,539.49 0.5M
2021-06-09 2,630.51 2,639.61 2,539.49 2,548.59 0.5M
2021-06-08 2,694.22 2,694.22 2,612.31 2,630.51 0.5M
2021-06-07 2,730.63 2,730.63 2,666.92 2,703.33 0.5M
2021-06-04 2,694.22 2,730.63 2,657.82 2,730.63 0.6M
2021-06-03 2,694.22 2,721.53 2,639.61 2,694.22 0.5M
2021-06-02 2,730.63 2,739.74 2,657.82 2,694.22 0.7M
2021-06-01 2,612.31 2,712.43 2,594.10 2,703.33 1.5M
2021-05-31 2,648.71 2,666.92 2,521.28 2,630.51 0.6M
2021-05-28 2,703.33 2,730.63 2,621.41 2,639.61 1.0M
2021-05-27 2,575.90 2,694.22 2,557.69 2,630.51 1.3M
2021-05-26 2,548.59 2,575.90 2,448.47 2,566.80 0.8M
2021-05-25 2,539.49 2,575.90 2,475.77 2,539.49 0.8M
2021-05-24 2,630.51 2,639.61 2,484.88 2,493.98 1.1M
2021-05-21 2,630.51 2,676.02 2,585.00 2,639.61 1.2M
2021-05-20 2,694.22 2,721.53 2,566.80 2,621.41 1.8M
2021-05-19 15,250.00 15,250.00 15,250.00 15,250.00 0.0M
2021-05-18 2,767.04 2,839.86 2,648.71 2,776.14 3.8M
2021-05-17 3,176.64 3,213.04 2,712.43 2,712.43 3.4M
2021-05-16 17,400.00 17,400.00 17,400.00 17,400.00 0.0M
2021-05-14 3,358.68 3,376.88 3,076.51 3,167.53 2.5M
2021-05-13 3,449.70 3,540.72 3,285.86 3,340.47 2.3M
2021-05-12 3,713.66 3,786.48 3,322.27 3,595.33 4.6M
2021-05-11 3,613.54 3,932.11 3,558.93 3,768.27 5.3M
2021-05-10 3,458.80 3,677.25 3,422.39 3,604.44 3.8M
2021-05-09 19,000.00 19,000.00 19,000.00 19,000.00 0.0M
2021-05-07 3,067.41 3,713.66 2,949.08 3,458.80 15.7M
2021-05-06 2,867.16 3,067.41 2,821.65 3,031.00 2.4M
2021-05-05 15,650.00 15,650.00 15,650.00 15,650.00 0.0M
2021-05-04 2,821.65 2,921.78 2,748.84 2,848.96 1.7M
2021-05-03 2,985.49 2,985.49 2,694.22 2,767.04 1.7M
2021-05-02 16,250.00 16,250.00 16,250.00 16,250.00 0.0M
2021-04-30 3,158.43 3,294.96 2,903.57 2,958.19 4.0M
2021-04-29 2,666.92 3,203.94 2,666.92 3,140.23 9.1M
2021-04-28 2,812.55 2,830.76 2,648.71 2,694.22 1.2M
2021-04-27 2,685.12 2,912.68 2,676.02 2,812.55 2.7M
2021-04-26 2,639.61 2,921.78 2,612.31 2,712.43 3.5M
2021-04-23 2,348.34 2,748.84 2,311.94 2,639.61 4.8M
2021-04-22 2,202.71 2,384.75 2,184.51 2,366.55 1.3M
2021-04-21 2,202.71 2,230.02 2,148.10 2,193.61 0.4M
2021-04-20 2,202.71 2,230.02 2,175.40 2,211.81 0.3M
2021-04-19 2,257.32 2,284.63 2,184.51 2,202.71 0.6M
2021-04-16 2,257.32 2,266.43 2,193.61 2,257.32 0.4M
2021-04-15 2,175.40 2,321.04 2,175.40 2,275.53 1.0M
2021-04-14 2,202.71 2,211.81 2,120.79 2,175.40 0.5M
2021-04-13 2,230.02 2,257.32 2,166.30 2,184.51 1.1M
2021-04-12 2,357.45 2,393.85 2,230.02 2,230.02 1.0M
2021-04-11 13,050.00 13,050.00 13,050.00 13,050.00 0.0M
2021-04-09 2,384.75 2,412.06 2,257.32 2,375.65 0.9M
2021-04-08 2,284.63 2,393.85 2,193.61 2,375.65 1.5M
2021-04-07 2,148.10 2,302.83 2,139.00 2,284.63 1.4M
2021-04-06 2,075.28 2,220.91 2,011.57 2,166.30 2.4M
2021-04-05 1,920.55 2,084.38 1,902.34 2,075.28 1.9M
2021-04-02 1,956.95 1,966.06 1,875.03 1,884.14 0.7M
2021-04-01 2,011.57 2,020.67 1,902.34 1,947.85 0.8M
2021-03-31 1,938.75 2,038.87 1,929.65 1,993.36 1.1M
2021-03-30 1,920.55 1,975.16 1,902.34 1,938.75 1.0M
2021-03-29 1,767.63 1,984.26 1,767.63 1,947.85 3.8M
2021-03-26 1,813.14 1,813.14 1,767.63 1,774.91 0.3M
2021-03-25 1,791.30 1,814.96 1,774.91 1,798.58 0.2M
2021-03-24 1,793.12 1,838.63 1,789.47 1,789.47 0.4M
2021-03-23 1,838.63 1,838.63 1,756.71 1,820.42 1.0M
2021-03-22 1,780.37 1,820.42 1,745.78 1,814.96 1.1M
2021-03-19 1,707.56 1,771.27 1,707.56 1,763.99 0.4M
2021-03-18 1,738.50 1,749.43 1,722.12 1,736.68 0.2M
2021-03-17 1,758.53 1,758.53 1,723.94 1,729.40 0.2M
2021-03-16 1,758.53 1,773.09 1,725.76 1,751.25 0.2M
2021-03-15 1,747.61 1,758.53 1,722.12 1,758.53 0.5M
2021-03-14 9,520.00 9,520.00 9,520.00 9,520.00 0.0M
2021-03-12 1,765.81 1,791.30 1,714.84 1,733.04 0.5M
2021-03-11 1,702.09 1,762.17 1,692.99 1,753.07 0.4M
2021-03-10 1,751.25 1,763.99 1,700.27 1,702.09 0.4M
2021-03-09 1,765.81 1,774.91 1,678.43 1,747.61 0.8M
2021-03-08 1,729.40 1,785.83 1,713.02 1,727.58 0.8M
2021-03-05 1,707.56 1,723.94 1,667.51 1,709.38 0.3M
2021-03-04 1,713.02 1,809.50 1,691.17 1,729.40 1.3M
2021-03-03 1,685.71 1,727.58 1,654.76 1,713.02 0.6M
2021-03-02 1,647.48 1,714.84 1,640.20 1,694.81 1.5M
2021-02-26 1,583.77 1,671.15 1,583.77 1,614.71 1.1M
2021-02-25 1,683.89 1,683.89 1,589.23 1,612.89 1.1M
2021-02-24 1,656.58 1,740.32 1,625.64 1,625.64 2.4M
2021-02-23 1,716.66 1,784.01 1,642.02 1,645.66 2.3M
2021-02-22 1,729.40 1,875.03 1,714.84 1,731.22 6.4M
2021-02-21 9,860.00 9,860.00 9,860.00 9,860.00 0.0M
2021-02-19 1,549.18 2,002.46 1,501.85 1,794.94 27.1M
2021-02-18 1,638.38 1,793.12 1,510.95 1,551.00 11.0M
2021-02-17 1,432.67 1,454.52 1,421.75 1,430.85 0.2M
2021-02-16 1,454.52 1,454.52 1,418.11 1,429.03 0.2M
2021-02-15 1,434.49 1,441.77 1,421.75 1,438.13 0.2M
2021-02-10 1,445.42 1,445.42 1,412.65 1,430.85 0.1M
2021-02-09 1,458.16 1,458.16 1,430.85 1,434.49 0.1M
2021-02-08 1,418.11 1,463.62 1,418.11 1,443.59 0.2M
2021-02-05 1,376.24 1,421.75 1,376.24 1,421.75 0.2M
2021-02-04 1,392.62 1,396.26 1,368.96 1,376.24 0.1M
2021-02-03 1,410.83 1,410.83 1,372.60 1,392.62 0.1M
2021-02-02 1,396.26 1,410.83 1,383.52 1,398.08 0.1M
2021-02-01 1,358.03 1,379.88 1,332.55 1,379.88 0.2M
2021-01-29 1,405.37 1,405.37 1,334.37 1,358.03 0.2M
2021-01-28 1,416.29 1,434.49 1,388.98 1,407.19 0.2M
2021-01-27 1,432.67 1,470.90 1,416.29 1,441.77 0.2M
2021-01-26 1,450.88 1,461.80 1,414.47 1,432.67 0.2M
2021-01-25 1,458.16 1,472.72 1,443.59 1,445.42 0.2M
2021-01-22 1,454.52 1,474.54 1,438.13 1,458.16 0.3M
2021-01-21 1,430.85 1,445.42 1,425.39 1,439.95 0.2M
2021-01-20 1,430.85 1,434.49 1,410.83 1,423.57 0.2M
2021-01-19 1,407.19 1,429.03 1,383.52 1,409.01 0.3M
2021-01-18 1,381.70 1,416.29 1,368.96 1,390.80 0.2M
2021-01-17 7,590.00 7,590.00 7,590.00 7,590.00 0.0M
2021-01-15 1,361.68 1,483.64 1,350.75 1,381.70 0.8M
2021-01-14 1,338.01 1,363.50 1,332.55 1,359.86 0.2M
2021-01-13 1,323.45 1,347.11 1,323.45 1,328.91 0.1M
2021-01-12 1,345.29 1,345.29 1,305.24 1,323.45 0.2M
2021-01-11 1,385.34 1,419.93 1,308.88 1,332.55 0.4M
2021-01-08 1,410.83 1,421.75 1,387.16 1,398.08 0.1M
2021-01-07 1,378.06 1,421.75 1,370.78 1,418.11 0.2M
2021-01-06 1,367.14 1,412.65 1,367.14 1,378.06 0.3M
2021-01-05 1,316.17 1,374.42 1,314.34 1,367.14 0.4M
2021-01-04 1,327.09 1,330.73 1,314.34 1,328.91 0.1M