시장 데이터를 불러오는 중
전체 종목
휴비스 과거 주가
079980.KS · KOSPI
주요 제품·사업: 합성섬유(폴리에스테르원사,원면),재생섬유,폴리에스텔 원사,원면,고상칩 제조,도소매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
079980.KS · KOSPI
주요 제품·사업: 합성섬유(폴리에스테르원사,원면),재생섬유,폴리에스텔 원사,원면,고상칩 제조,도소매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩1,937 | ₩1,937 | ₩1,894 | ₩1,903 | -1.76% | 1.6만 |
| 2026.10.06–2026.10.08 | ₩1,970 | ₩1,970 | ₩1,890 | ₩1,929 | -2.08% | 8.1만 |
| 2026.09.28–2026.10.02 | ₩1,920 | ₩1,980 | ₩1,903 | ₩1,926 | +0.31% | 12.3만 |
| 2026.09.21–2026.09.23 | ₩1,942 | ₩1,950 | ₩1,899 | ₩1,902 | -2.06% | 9.9만 |
| 2026.09.14–2026.09.18 | ₩1,901 | ₩1,980 | ₩1,901 | ₩1,923 | +1.16% | 13.9만 |
| 2026.09.07–2026.09.11 | ₩1,981 | ₩2,045 | ₩1,923 | ₩1,952 | -1.46% | 19.1만 |
| 2026.08.31–2026.09.04 | ₩2,010 | ₩2,035 | ₩1,971 | ₩1,980 | -1.49% | 19.2만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,020 |
| ₩2,020 |
| ₩1,923 |
| ₩2,020 |
| 0.00% |
| 26만 |
| 2026.08.18–2026.08.21 | ₩2,135 | ₩2,135 | ₩1,901 | ₩1,950 | -8.67% | 35.7만 |
|---|
| 2026.08.10–2026.08.14 | ₩2,090 | ₩2,150 | ₩2,025 | ₩2,090 | 0.00% | 27.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,989 | ₩2,095 | ₩1,891 | ₩2,090 | +5.08% | 61.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,930 | ₩2,025 | ₩1,700 | ₩1,979 | +2.54% | 152.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,995 | ₩2,040 | ₩1,855 | ₩1,973 | -1.10% | 47.8만 |
|---|
| 2026.07.13–2026.07.16 | ₩2,010 | ₩2,100 | ₩1,905 | ₩2,055 | +2.24% | 30.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,850 | ₩2,030 | ₩1,828 | ₩2,000 | +8.11% | 57.8만 |
|---|
| 2026.06.29–2026.07.03 | ₩1,630 | ₩1,880 | ₩1,630 | ₩1,850 | +13.50% | 94만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,995 | ₩1,995 | ₩1,695 | ₩1,740 | -12.78% | 113.6만 |
|---|
| 2026.06.15–2026.06.19 | ₩2,050 | ₩2,115 | ₩1,890 | ₩1,934 | -5.66% | 43.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,010 | ₩2,125 | ₩1,845 | ₩2,035 | +1.24% | 66.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,185 | ₩2,195 | ₩1,987 | ₩2,040 | -6.64% | 88.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,680 | ₩2,680 | ₩2,150 | ₩2,180 | -18.66% | 112.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,850 | ₩2,885 | ₩2,480 | ₩2,560 | -10.18% | 99만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,235 | ₩3,255 | ₩2,810 | ₩2,830 | -12.52% | 132.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,555 | ₩3,575 | ₩3,185 | ₩3,230 | -9.14% | 146.4만 |
|---|
| 2026.04.27–2026.04.30 | ₩3,510 | ₩3,580 | ₩3,315 | ₩3,485 | -0.71% | 227.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,265 | ₩3,560 | ₩3,160 | ₩3,435 | +5.21% | 284.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,305 | ₩3,635 | ₩3,150 | ₩3,200 | -3.18% | 502.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,635 | ₩3,640 | ₩3,130 | ₩3,180 | -12.52% | 491.4만 |
|---|
| 2026.03.30–2026.04.03 | ₩2,705 | ₩4,070 | ₩2,670 | ₩3,640 | +34.57% | 1298.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,575 | ₩2,970 | ₩2,450 | ₩2,775 | +7.77% | 112.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,585 | ₩2,595 | ₩2,430 | ₩2,575 | -0.39% | 30.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,500 | ₩2,590 | ₩2,375 | ₩2,555 | +2.20% | 37.1만 |
|---|
| 2026.03.03–2026.03.06 | ₩2,760 | ₩2,760 | ₩2,335 | ₩2,535 | -8.15% | 81.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,900 | ₩2,985 | ₩2,795 | ₩2,795 | -3.62% | 71.4만 |
|---|
| 2026.02.19–2026.02.20 | ₩2,945 | ₩2,960 | ₩2,795 | ₩2,920 | -0.85% | 31.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,855 | ₩2,945 | ₩2,835 | ₩2,925 | +2.45% | 54.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,950 | ₩3,120 | ₩2,570 | ₩2,840 | -3.73% | 200.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,620 | ₩2,620 | ₩2,450 | ₩2,520 | -3.82% | 59.6만 |
|---|
| 2026.01.19–2026.01.23 | ₩2,535 | ₩2,615 | ₩2,425 | ₩2,580 | +1.78% | 56.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,555 | ₩2,585 | ₩2,500 | ₩2,535 | -0.78% | 25.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,665 | ₩2,690 | ₩2,520 | ₩2,555 | -4.13% | 41.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,730 | ₩2,730 | ₩2,640 | ₩2,660 | -2.56% | 18.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,840 | ₩2,870 | ₩2,695 | ₩2,720 | -4.23% | 10.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,725 | ₩2,850 | ₩2,680 | ₩2,840 | +4.22% | 17.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,740 | ₩2,750 | ₩2,665 | ₩2,725 | -0.55% | 11만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,740 | ₩2,750 | ₩2,670 | ₩2,740 | 0.00% | 13.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,745 | ₩2,775 | ₩2,615 | ₩2,710 | -1.28% | 18만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,695 | ₩2,810 | ₩2,610 | ₩2,760 | +2.41% | 19.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,600 | ₩2,745 | ₩2,590 | ₩2,665 | +2.50% | 23.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,660 | ₩2,690 | ₩2,470 | ₩2,590 | -2.63% | 42.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,820 | ₩2,830 | ₩2,630 | ₩2,665 | -5.50% | 33.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,870 | ₩3,435 | ₩2,740 | ₩2,795 | -2.61% | 155.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,890 | ₩2,890 | ₩2,730 | ₩2,860 | -1.04% | 26.2만 |
|---|