HLB

028300KOSDAQ중견기업부

41,950▲ 1,250 (3.07%)

거래량: 884,663
거래대금: 365억
시가총액: 5조 5,876억

전일 기준 · 2026-08-11 종가 (T+1 반영)

HLB 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	37,300	▲ 5.97%	34,750	37,700	34,750	814,505	296억
2026-08-06	35,200	▲ 0.86%	34,950	35,900	33,950	719,175	251억
2026-08-05	34,900	▲ 1.60%	34,500	36,450	33,900	1,033,308	364억
2026-08-04	34,350	▲ 11.17%	31,100	34,950	31,100	1,400,943	467억
2026-08-03	30,900	▲ 0.98%	29,700	32,100	29,500	884,319	273억
2026-07-31	30,600	▲ 2.17%	30,300	31,000	29,700	985,406	299억
2026-07-30	29,950	▼ 4.16%	31,000	32,200	29,450	951,971	290억
2026-07-29	31,250	▲ 2.80%	30,150	31,750	28,550	1,197,365	356억
2026-07-28	30,400	▼ 3.34%	31,000	31,150	29,800	574,078	173억
2026-07-27	31,450	▲ 0.48%	31,100	31,750	30,500	618,882	193억
2026-07-24	31,300	▲ 4.33%	33,650	35,500	30,000	2,103,382	683억
2026-07-23	30,000	▲ 6.01%	28,400	30,350	28,400	913,354	270억
2026-07-22	28,300	▼ 6.91%	30,300	30,600	27,550	1,750,586	503억
2026-07-21	30,400	▼ 0.49%	31,900	33,000	29,550	1,036,237	319억
2026-07-20	30,550	▼ 13.46%	32,250	34,100	30,150	1,282,210	401억
2026-07-16	35,300	▲ 1.73%	40,400	40,450	34,900	3,528,292	1,301억
2026-07-15	34,700	▲ 29.96%	30,700	34,700	29,900	1,051,756	349억
2026-07-14	26,700	▲ 4.09%	25,250	27,300	24,150	2,942,363	751억
2026-07-13	25,650	▼ 29.92%	29,550	30,500	25,650	4,620,515	1,253억
2026-07-10	36,600	▼ 29.89%	36,600	36,600	36,600	314,485	115억
2026-07-09	52,200	▲ 4.19%	50,600	54,900	49,500	1,206,969	638억
2026-07-08	50,100	▼ 3.09%	51,700	51,700	49,400	694,623	349억
2026-07-07	51,700	▲ 6.05%	48,550	51,700	47,650	978,756	492억
2026-07-06	48,750	▲ 0.83%	48,650	51,000	47,950	449,363	221억
2026-07-03	48,350	▲ 2.11%	48,000	48,750	46,300	473,716	224억
2026-07-02	47,350	▼ 5.68%	49,000	49,200	47,150	574,660	276억
2026-07-01	50,200	▼ 3.46%	51,600	52,500	49,400	571,293	289억
2026-06-30	52,000	▲ 1.96%	50,300	52,300	49,650	565,441	290억
2026-06-29	51,000	▲ 6.92%	48,300	51,200	48,100	717,110	360억
2026-06-26	47,700	▼ 2.65%	49,100	49,700	46,800	701,521	336억

...

HLB

028300KOSDAQ중견기업부

41,950▲ 1,250 (3.07%)

거래량: 884,663
거래대금: 365억
시가총액: 5조 5,876억

전일 기준 · 2026-08-11 종가 (T+1 반영)

HLB 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	37,300	▲ 5.97%	34,750	37,700	34,750	814,505	296억
2026-08-06	35,200	▲ 0.86%	34,950	35,900	33,950	719,175	251억
2026-08-05	34,900	▲ 1.60%	34,500	36,450	33,900	1,033,308	364억
2026-08-04	34,350	▲ 11.17%	31,100	34,950	31,100	1,400,943	467억
2026-08-03	30,900	▲ 0.98%	29,700	32,100	29,500	884,319	273억
2026-07-31	30,600	▲ 2.17%	30,300	31,000	29,700	985,406	299억
2026-07-30	29,950	▼ 4.16%	31,000	32,200	29,450	951,971	290억
2026-07-29	31,250	▲ 2.80%	30,150	31,750	28,550	1,197,365	356억
2026-07-28	30,400	▼ 3.34%	31,000	31,150	29,800	574,078	173억
2026-07-27	31,450	▲ 0.48%	31,100	31,750	30,500	618,882	193억
2026-07-24	31,300	▲ 4.33%	33,650	35,500	30,000	2,103,382	683억
2026-07-23	30,000	▲ 6.01%	28,400	30,350	28,400	913,354	270억
2026-07-22	28,300	▼ 6.91%	30,300	30,600	27,550	1,750,586	503억
2026-07-21	30,400	▼ 0.49%	31,900	33,000	29,550	1,036,237	319억
2026-07-20	30,550	▼ 13.46%	32,250	34,100	30,150	1,282,210	401억
2026-07-16	35,300	▲ 1.73%	40,400	40,450	34,900	3,528,292	1,301억
2026-07-15	34,700	▲ 29.96%	30,700	34,700	29,900	1,051,756	349억
2026-07-14	26,700	▲ 4.09%	25,250	27,300	24,150	2,942,363	751억
2026-07-13	25,650	▼ 29.92%	29,550	30,500	25,650	4,620,515	1,253억
2026-07-10	36,600	▼ 29.89%	36,600	36,600	36,600	314,485	115억
2026-07-09	52,200	▲ 4.19%	50,600	54,900	49,500	1,206,969	638억
2026-07-08	50,100	▼ 3.09%	51,700	51,700	49,400	694,623	349억
2026-07-07	51,700	▲ 6.05%	48,550	51,700	47,650	978,756	492억
2026-07-06	48,750	▲ 0.83%	48,650	51,000	47,950	449,363	221억
2026-07-03	48,350	▲ 2.11%	48,000	48,750	46,300	473,716	224억
2026-07-02	47,350	▼ 5.68%	49,000	49,200	47,150	574,660	276억
2026-07-01	50,200	▼ 3.46%	51,600	52,500	49,400	571,293	289억
2026-06-30	52,000	▲ 1.96%	50,300	52,300	49,650	565,441	290억
2026-06-29	51,000	▲ 6.92%	48,300	51,200	48,100	717,110	360억
2026-06-26	47,700	▼ 2.65%	49,100	49,700	46,800	701,521	336억

...