Stock Ticker
- (115160) 휴맥스
- Description: 기업개요
동사는 2009년 8월 휴맥스홀딩스 주주총회 결의로 인적분할에 따라 설립되어 같은 해 11월 코스닥시장에 재상장됨.
게이트웨이 사업, 자동차 전장사업, 디지털 솔루션 개발 및 판매를 주요 사업으로 영위하고 있으며, 해외 제조·판매법인을 통해 셋톱박스, 비디오 게이트웨이, 브로드밴드 게이트웨이 등을 생산하고 있음.
방송·통신산업을 아우르는 폭넓고 우수한 기술력을 바탕으로 고객 맞춤형 제품을 개발하며 경쟁력 강화에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 5,200 | 5,080 | 5,360 | 5,080 |
| 20261019 | 5,480 | 5,290 | 5,540 | 5,160 |
| 20261016 | 5,290 | 5,540 | 5,590 | 5,290 |
| 20261015 | 5,360 | 5,400 | 5,790 | 5,260 |
| 20261014 | 5,340 | 5,330 | 5,460 | 5,300 |
| 20261013 | 5,310 | 5,350 | 5,450 | 5,250 |
| 20261012 | 5,520 | 5,460 | 5,590 | 5,380 |
| 20261008 | 5,720 | 5,520 | 5,720 |
| 20261007 | 5,440 | 5,680 | 5,910 | 5,440 |
| 20261006 | 5,680 | 5,380 | 5,690 | 5,210 |
| 20261002 | 5,430 | 5,470 | 5,500 | 5,390 |
| 20261001 | 5,480 | 5,430 | 5,650 | 5,430 |
| 20260930 | 5,350 | 5,500 | 5,500 | 5,350 |
| 20260929 | 5,610 | 5,320 | 5,610 | 5,320 |
| 20260928 | 5,680 | 5,450 | 5,730 | 5,450 |
| 20260923 | 5,570 | 5,550 | 5,900 | 5,300 |
| 20260922 | 5,410 | 5,560 | 5,610 | 5,410 |
| 20260921 | 5,650 | 5,520 | 5,650 | 5,380 |
| 20260918 | 5,770 | 5,680 | 5,770 | 5,650 |
| 20260917 | 5,900 | 5,740 | 5,900 | 5,720 |
| 20260916 | 5,670 | 5,800 | 6,090 | 5,610 |
| 20260915 | 5,400 | 5,680 | 5,680 | 5,310 |
| 20260914 | 5,320 | 5,400 | 5,520 | 5,320 |
| 20260911 | 5,460 | 5,470 | 5,500 | 5,300 |
| 20260910 | 5,680 | 5,480 | 5,680 | 5,350 |
| 20260909 | 5,400 | 5,460 | 5,900 | 5,250 |
| 20260908 | 5,260 | 5,220 | 5,390 | 5,210 |
| 20260907 | 5,320 | 5,260 | 5,330 | 5,240 |
| 20260904 | 5,380 | 5,300 | 5,500 | 5,250 |
| 20260903 | 5,390 | 5,380 | 5,390 | 5,210 |
| 20260902 | 5,230 | 5,390 | 5,590 | 5,210 |
| 20260901 | 5,340 | 5,440 | 5,460 | 5,300 |
| 20260831 | 5,370 | 5,340 | 5,450 | 5,210 |
| 20260828 | 5,740 | 5,270 | 5,740 | 5,270 |
| 20260827 | 5,080 | 5,580 | 5,850 | 5,020 |
| 20260826 | 5,190 | 5,080 | 5,190 | 5,000 |
| 20260825 | 5,180 | 5,190 | 5,250 | 4,860 |
| 20260824 | 4,990 | 4,980 | 5,210 | 4,900 |
| 20260821 | 5,050 | 5,040 | 5,100 | 4,905 |
| 20260820 | 5,120 | 5,000 | 5,250 | 4,970 |
| 20260819 | 5,440 | 5,120 | 5,440 | 5,120 |
| 20260818 | 5,490 | 5,460 | 5,580 | 5,290 |
| 20260814 | 5,800 | 5,530 | 5,800 | 5,530 |
| 20260813 | 5,660 | 5,630 | 5,800 | 5,570 |
| 20260812 | 5,580 | 5,580 | 5,700 | 5,520 |
| 20260811 | 5,570 | 5,580 | 5,610 | 5,480 |
| 20260810 | 5,410 | 5,620 | 5,640 | 5,340 |
| 20260807 | 5,490 | 5,420 | 5,540 | 5,320 |
| 20260806 | 5,660 | 5,500 | 5,660 | 5,310 |
| 20260805 | 5,440 | 5,660 | 5,680 | 5,360 |
| 20260804 | 5,020 | 5,440 | 5,460 | 5,020 |
| 20260803 | 5,450 | 5,280 | 5,450 | 4,910 |
| 20260731 | 4,960 | 5,450 | 5,460 | 4,960 |
| 20260730 | 5,560 | 5,030 | 5,560 | 4,850 |
| 20260729 | 5,890 | 5,170 | 5,890 | 5,050 |
| 20260728 | 6,000 | 5,760 | 6,000 | 5,350 |
| 20260727 | 6,210 | 6,000 | 6,270 | 5,970 |
| 20260724 | 6,180 | 6,320 | 6,400 | 6,010 |
| 20260723 | 6,390 | 6,290 | 6,390 | 6,000 |
| 20260722 | 7,000 | 6,140 | 7,000 | 6,040 |
| 20260721 | 6,050 | 6,090 | 6,500 | 6,000 |
| 20260720 | 6,430 | 6,060 | 6,430 | 6,040 |
| 20260716 | 6,100 | 6,430 | 6,520 | 5,910 |
| 20260715 | 5,610 | 6,100 | 6,140 | 5,610 |
| 20260714 | 5,650 | 5,650 | 5,990 | 5,310 |
| 20260713 | 6,310 | 5,890 | 6,310 | 5,740 |
| 20260710 | 5,960 | 6,150 | 6,200 | 5,870 |
| 20260709 | 5,630 | 5,960 | 6,000 | 5,400 |
| 20260708 | 5,640 | 5,640 | 5,880 | 5,470 |
| 20260707 | 5,790 | 5,640 | 5,910 | 5,520 |
| 20260706 | 6,030 | 5,830 | 6,160 | 5,650 |
| 20260703 | 6,060 | 6,290 | 6,400 | 5,800 |
| 20260702 | 6,560 | 6,100 | 6,610 | 5,950 |
| 20260701 | 5,960 | 6,830 | 7,180 | 5,830 |
| 20260630 | 5,490 | 5,530 | 5,600 | 5,330 |
| 20260629 | 4,950 | 5,490 | 5,580 | 4,950 |
| 20260626 | 5,080 | 4,950 | 5,180 | 4,860 |
| 20260625 | 5,710 | 5,070 | 5,730 | 5,050 |
| 20260624 | 5,490 | 5,470 | 5,490 | 5,100 |
| 20260623 | 5,870 | 5,510 | 5,870 | 5,150 |
| 20260622 | 6,070 | 5,910 | 6,370 | 5,880 |
| 20260619 | 6,300 | 6,110 | 6,360 | 5,930 |
| 20260618 | 6,560 | 6,270 | 6,580 | 6,240 |
| 20260617 | 6,480 | 6,470 | 6,670 | 6,250 |
| 20260616 | 6,570 | 6,470 | 6,570 | 6,380 |
| 20260615 | 6,350 | 6,570 | 6,700 | 6,350 |
| 20260612 | 6,340 | 6,370 | 6,520 | 6,000 |
| 20260611 | 6,000 | 6,400 | 6,400 | 6,000 |
| 20260610 | 6,130 | 6,130 | 6,420 | 6,060 |
| 20260609 | 6,150 | 6,360 | 6,390 | 6,150 |
| 20260608 | 6,380 | 6,150 | 6,600 | 6,000 |
| 20260605 | 6,790 | 6,610 | 6,790 | 6,350 |
| 20260604 | 6,750 | 6,790 | 6,790 | 6,480 |
| 20260602 | 6,730 | 6,750 | 6,820 | 6,505 |
| 20260601 | 7,000 | 6,780 | 7,120 | 6,680 |
| 20260529 | 7,300 | 7,000 | 7,300 | 6,930 |
| 20260528 | 7,440 | 7,160 | 7,440 | 6,910 |
| 20260527 | 7,870 | 7,490 | 8,000 | 7,320 |
| 20260526 | 7,590 | 7,870 | 8,130 | 7,590 |
| 20260522 | 7,420 | 7,590 | 7,900 | 7,420 |
| 20260521 | 7,440 | 7,430 | 7,640 | 7,270 |
| 20260520 | 7,250 | 7,420 | 7,670 | 7,210 |
| 20260519 | 7,610 | 7,460 | 7,610 | 7,350 |
| 20260518 | 7,540 | 7,610 | 8,100 | 7,430 |
| 20260515 | 7,470 | 7,570 | 7,800 | 7,300 |
| 20260514 | 6,900 | 7,470 | 7,590 | 6,700 |
| 20260513 | 7,100 | 6,900 | 7,100 | 6,690 |
| 20260512 | 6,820 | 6,960 | 7,260 | 6,650 |
| 20260511 | 7,210 | 6,820 | 7,350 | 6,750 |
| 20260508 | 7,280 | 7,210 | 7,460 | 7,100 |
| 20260507 | 7,580 | 7,330 | 7,580 | 7,040 |
| 20260506 | 8,500 | 7,580 | 8,550 | 7,530 |
| 20260504 | 10,020 | 8,760 | 10,700 | 8,690 |
| 20260430 | 8,990 | 9,370 | 9,370 | 8,300 |
| 20251014 | 1,004 | 1,000 | 1,009 | 976 |
| 20251013 | 1,015 | 1,004 | 1,016 | 979 |
| 20251010 | 1,003 | 1,015 | 1,044 | 987 |
| 20251002 | 1,019 | 1,012 | 1,020 | 998 |
| 20251001 | 1,000 | 1,014 | 1,015 | 997 |
| 20250912 | 1,002 | 1,000 | 1,007 | 996 |
| 20250911 | 1,009 | 1,005 | 1,010 | 999 |
| 20250910 | 1,004 | 1,007 | 1,014 | 997 |
| 20250909 | 1,004 | 1,003 | 1,004 | 991 |
| 20250908 | 1,009 | 1,000 | 1,009 | 993 |
| 20250905 | 1,010 | 1,009 | 1,010 | 998 |
| 20250904 | 1,004 | 1,008 | 1,009 | 992 |
| 20250903 | 1,011 | 1,004 | 1,018 | 995 |
| 20250902 | 1,002 | 1,011 | 1,011 | 997 |
| 20250901 | 1,021 | 1,009 | 1,021 | 996 |
| 20250829 | 1,020 | 1,012 | 1,021 | 1,001 |
| 20250828 | 1,002 | 1,014 | 1,025 | 997 |
| 20250826 | 1,023 | 1,006 | 1,025 | 999 |
| 20250825 | 1,015 | 1,015 | 1,026 | 999 |
| 20250818 | 1,016 | 1,000 | 1,019 | 998 |
| 20250814 | 1,011 | 1,017 | 1,023 | 1,006 |
| 20250813 | 1,019 | 1,009 | 1,030 | 1,006 |
| 20250812 | 1,015 | 1,011 | 1,025 | 1,005 |
| 20250811 | 1,020 | 1,020 | 1,020 | 999 |
| 20250808 | 1,016 | 1,020 | 1,020 | 1,004 |
| 20250807 | 1,009 | 1,016 | 1,022 | 998 |
| 20250806 | 1,030 | 1,009 | 1,030 | 991 |
| 20250805 | 1,000 | 1,008 | 1,029 | 999 |
| 20250804 | 1,009 | 1,000 | 1,012 | 995 |
| 20250801 | 1,021 | 1,006 | 1,031 | 1,006 |
| 20250731 | 1,024 | 1,021 | 1,024 | 1,009 |
| 20250730 | 1,027 | 1,023 | 1,030 | 1,015 |
| 20250729 | 1,018 | 1,027 | 1,029 | 1,007 |
| 20250728 | 1,038 | 1,018 | 1,039 | 1,014 |
| 20250725 | 1,045 | 1,038 | 1,050 | 1,032 |
| 20250724 | 1,049 | 1,035 | 1,059 | 1,035 |
| 20250723 | 1,045 | 1,049 | 1,074 | 1,045 |
| 20250722 | 1,057 | 1,055 | 1,069 | 1,050 |
| 20250721 | 1,048 | 1,057 | 1,067 | 1,048 |
| 20250718 | 1,046 | 1,048 | 1,060 | 1,041 |
| 20250717 | 1,039 | 1,055 | 1,059 | 1,039 |
| 20250716 | 1,070 | 1,045 | 1,070 | 1,040 |
| 20250715 | 1,088 | 1,070 | 1,088 | 1,058 |
| 20250714 | 1,077 | 1,079 | 1,087 | 1,066 |
| 20250711 | 1,051 | 1,077 | 1,088 | 1,050 |
| 20250710 | 1,045 | 1,061 | 1,064 | 1,044 |
| 20250709 | 1,028 | 1,045 | 1,050 | 1,028 |
| 20250708 | 1,035 | 1,028 | 1,050 | 1,022 |
| 20250707 | 1,042 | 1,036 | 1,050 | 991 |
| 20250704 | 1,056 | 1,039 | 1,070 | 1,030 |
| 20250703 | 1,063 | 1,059 | 1,088 | 1,054 |
| 20250702 | 1,060 | 1,053 | 1,060 | 1,035 |
| 20250701 | 1,046 | 1,060 | 1,077 | 1,045 |
| 20250630 | 1,054 | 1,046 | 1,074 | 1,045 |
| 20250627 | 1,077 | 1,064 | 1,099 | 1,064 |
| 20250626 | 1,099 | 1,082 | 1,112 | 1,073 |
| 20250625 | 1,096 | 1,094 | 1,110 | 1,079 |
| 20250624 | 1,050 | 1,096 | 1,098 | 1,049 |
| 20250623 | 1,064 | 1,050 | 1,064 | 1,034 |
| 20250620 | 1,079 | 1,065 | 1,081 | 1,056 |
| 20250619 | 1,090 | 1,069 | 1,098 | 1,058 |
| 20250618 | 1,102 | 1,090 | 1,107 | 1,080 |
| 20250617 | 1,106 | 1,103 | 1,124 | 1,092 |
| 20250616 | 1,116 | 1,114 | 1,116 | 1,090 |
| 20250613 | 1,135 | 1,119 | 1,135 | 1,105 |
| 20250612 | 1,129 | 1,135 | 1,140 | 1,122 |
| 20250611 | 1,131 | 1,118 | 1,131 | 1,116 |
| 20250610 | 1,133 | 1,121 | 1,143 | 1,115 |
| 20250609 | 1,125 | 1,133 | 1,140 | 1,112 |
| 20250605 | 1,124 | 1,124 | 1,131 | 1,115 |
| 20250604 | 1,130 | 1,124 | 1,130 | 1,100 |
| 20250602 | 1,111 | 1,121 | 1,122 | 1,104 |
| 20250530 | 1,073 | 1,111 | 1,130 | 1,066 |
| 20250529 | 1,075 | 1,073 | 1,086 | 1,059 |
| 20250528 | 1,076 | 1,071 | 1,089 | 1,051 |
| 20250527 | 1,082 | 1,076 | 1,090 | 1,072 |
| 20250526 | 1,081 | 1,086 | 1,087 | 1,067 |
| 20250523 | 1,061 | 1,081 | 1,081 | 1,055 |
| 20250522 | 1,070 | 1,071 | 1,078 | 1,052 |
| 20250521 | 1,055 | 1,070 | 1,076 | 1,054 |
| 20250520 | 1,051 | 1,055 | 1,063 | 1,046 |
| 20250519 | 1,060 | 1,057 | 1,060 | 1,037 |
| 20250516 | 1,094 | 1,056 | 1,094 | 1,053 |
| 20250515 | 1,076 | 1,090 | 1,102 | 1,060 |
| 20250514 | 1,107 | 1,074 | 1,107 | 1,006 |
| 20250513 | 1,120 | 1,091 | 1,120 | 1,082 |
| 20250512 | 1,096 | 1,109 | 1,109 | 1,092 |
| 20250509 | 1,135 | 1,096 | 1,135 | 1,081 |
| 20250508 | 1,140 | 1,119 | 1,140 | 1,095 |
| 20250507 | 1,099 | 1,125 | 1,135 | 1,098 |
| 20250502 | 1,117 | 1,096 | 1,117 | 1,095 |
| 20250430 | 1,140 | 1,118 | 1,145 | 1,100 |
| 20250429 | 1,218 | 1,137 | 1,219 | 1,100 |
| 20250428 | 1,255 | 1,218 | 1,269 | 1,207 |
| 20250425 | 1,267 | 1,252 | 1,277 | 1,245 |
| 20250424 | 1,242 | 1,260 | 1,268 | 1,235 |
| 20250423 | 1,265 | 1,240 | 1,275 | 1,220 |
| 20250422 | 1,287 | 1,255 | 1,294 | 1,218 |
| 20250421 | 1,367 | 1,287 | 1,387 | 1,268 |
| 20250418 | 1,255 | 1,367 | 1,420 | 1,245 |
| 20250417 | 1,258 | 1,237 | 1,259 | 1,190 |
| 20250416 | 1,190 | 1,259 | 1,260 | 1,160 |
| 20250415 | 1,173 | 1,195 | 1,209 | 1,164 |
| 20250414 | 1,181 | 1,182 | 1,208 | 1,157 |
| 20250411 | 1,237 | 1,181 | 1,237 | 1,145 |
| 20250410 | 1,188 | 1,223 | 1,230 | 1,152 |
| 20250409 | 1,260 | 1,171 | 1,260 | 1,155 |
| 20250408 | 1,313 | 1,248 | 1,377 | 1,200 |
| 20250407 | 1,235 | 1,327 | 1,454 | 1,191 |
| 20250404 | 1,055 | 1,243 | 1,251 | 1,028 |
| 20250403 | 1,064 | 1,055 | 1,073 | 1,050 |
| 20250402 | 1,055 | 1,064 | 1,075 | 1,049 |
| 20250401 | 1,012 | 1,054 | 1,054 | 999 |
| 20250331 | 1,002 | 1,003 | 1,010 | 991 |
| 20250328 | 1,011 | 1,013 | 1,051 | 1,005 |
| 20250327 | 1,053 | 1,042 | 1,063 | 1,031 |
| 20250326 | 1,062 | 1,053 | 1,065 | 1,050 |
| 20250325 | 1,063 | 1,062 | 1,063 | 1,042 |
| 20250324 | 1,075 | 1,059 | 1,080 | 1,051 |
| 20250321 | 1,093 | 1,075 | 1,093 | 1,062 |
| 20250320 | 1,072 | 1,083 | 1,090 | 1,068 |
| 20250319 | 1,130 | 1,069 | 1,140 | 1,057 |
| 20250318 | 1,147 | 1,130 | 1,160 | 1,120 |
| 20250317 | 1,143 | 1,140 | 1,159 | 1,079 |
| 20250314 | 1,146 | 1,143 | 1,169 | 1,135 |
| 20250313 | 1,184 | 1,136 | 1,184 | 1,132 |
| 20250312 | 1,150 | 1,150 | 1,175 | 1,136 |
| 20250311 | 1,130 | 1,144 | 1,151 | 1,116 |
| 20250310 | 1,140 | 1,140 | 1,155 | 1,130 |
| 20250307 | 1,158 | 1,148 | 1,173 | 1,140 |
| 20250306 | 1,172 | 1,155 | 1,180 | 1,140 |
| 20250305 | 1,187 | 1,169 | 1,206 | 1,157 |
| 20250304 | 1,239 | 1,187 | 1,239 | 1,187 |
| 20250228 | 1,257 | 1,240 | 1,257 | 1,225 |
| 20250227 | 1,297 | 1,268 | 1,297 | 1,258 |
| 20250226 | 1,295 | 1,298 | 1,300 | 1,282 |
| 20250225 | 1,353 | 1,298 | 1,353 | 1,289 |
| 20250224 | 1,322 | 1,330 | 1,335 | 1,305 |
| 20250221 | 1,345 | 1,335 | 1,363 | 1,328 |
| 20250220 | 1,350 | 1,345 | 1,368 | 1,331 |
| 20250219 | 1,320 | 1,350 | 1,358 | 1,308 |
| 20250218 | 1,303 | 1,318 | 1,325 | 1,275 |
| 20250217 | 1,280 | 1,304 | 1,304 | 1,278 |
| 20250214 | 1,237 | 1,290 | 1,334 | 1,220 |
| 20250213 | 1,227 | 1,236 | 1,259 | 1,227 |
| 20250212 | 1,279 | 1,236 | 1,279 | 1,230 |
| 20250211 | 1,289 | 1,267 | 1,299 | 1,261 |
| 20250210 | 1,235 | 1,289 | 1,290 | 1,215 |
| 20250207 | 1,274 | 1,235 | 1,278 | 1,227 |
| 20250206 | 1,284 | 1,274 | 1,284 | 1,224 |
| 20250205 | 1,265 | 1,268 | 1,273 | 1,228 |
| 20250204 | 1,222 | 1,252 | 1,257 | 1,210 |
| 20250203 | 1,260 | 1,212 | 1,282 | 1,175 |
| 20250131 | 1,282 | 1,272 | 1,292 | 1,261 |
| 20250124 | 1,280 | 1,295 | 1,300 | 1,268 |
| 20250123 | 1,274 | 1,277 | 1,290 | 1,251 |
| 20250122 | 1,302 | 1,271 | 1,339 | 1,270 |
| 20250121 | 1,325 | 1,316 | 1,350 | 1,291 |
| 20250120 | 1,350 | 1,339 | 1,392 | 1,250 |
| 20250117 | 1,330 | 1,335 | 1,410 | 1,300 |
| 20250116 | 1,320 | 1,320 | 1,340 | 1,309 |
| 20250115 | 1,338 | 1,325 | 1,387 | 1,280 |
| 20250114 | 1,315 | 1,298 | 1,388 | 1,278 |
| 20250113 | 1,355 | 1,315 | 1,394 | 1,301 |
| 20250110 | 1,301 | 1,363 | 1,520 | 1,295 |
| 20250109 | 1,305 | 1,299 | 1,309 | 1,261 |
| 20250108 | 1,309 | 1,294 | 1,310 | 1,222 |
| 20250107 | 1,309 | 1,309 | 1,310 | 1,220 |
| 20250106 | 1,283 | 1,295 | 1,298 | 1,267 |
| 20250103 | 1,239 | 1,271 | 1,276 | 1,230 |
| 20250102 | 1,262 | 1,239 | 1,262 | 1,229 |