HLB

028300KOSDAQ중견기업부

30,550▼ 500 (1.61%)

거래량: 709,670
거래대금: 219억
시가총액: 4조 692억

전일 기준 · 2026-09-23 종가 (T+1 반영)

HLB 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	30,550	▼ 1.61%	31,300	31,550	30,050	709,670	219억
2026-09-22	31,050	▼ 2.82%	31,950	32,150	30,850	576,275	181억
2026-09-21	31,950	▲ 7.76%	30,400	33,400	29,400	1,484,828	472억
2026-09-18	29,650	▼ 7.34%	31,950	32,200	29,400	1,336,430	405억
2026-09-17	32,000	▲ 0.31%	32,050	32,500	31,450	276,720	88억
2026-09-16	31,900	▼ 1.69%	32,850	32,850	30,900	369,713	116억
2026-09-15	32,450	▲ 6.92%	30,250	32,500	30,250	651,181	206억
2026-09-14	30,350	▼ 3.50%	30,550	30,900	30,200	474,128	144억
2026-09-11	31,450	▼ 0.63%	31,050	32,000	31,050	371,080	116억
2026-09-10	31,650	▲ 0.48%	31,250	31,750	30,300	746,111	232억
2026-09-09	31,500	▼ 0.47%	31,350	32,200	31,050	438,770	139억
2026-09-08	31,650	▼ 3.95%	32,950	33,000	31,650	605,825	195억
2026-09-07	32,950	▼ 2.37%	34,000	34,750	31,700	674,170	223억
2026-09-04	33,750	▲ 2.90%	33,150	34,550	33,100	466,294	158억
2026-09-03	32,800	▼ 1.65%	34,100	34,300	32,600	587,011	194억
2026-09-02	33,350	▼ 2.06%	33,250	34,200	32,650	637,898	213억
2026-09-01	34,050	▼ 4.35%	38,500	38,800	34,050	1,978,375	702억
2026-08-31	35,600	▼ 1.11%	35,350	37,350	34,600	14,616,441	5,208억
2026-08-28	36,000	▲ 1.55%	35,000	36,050	34,500	461,285	163억
2026-08-27	35,450	▼ 2.88%	36,250	37,150	35,200	799,627	285억
2026-08-26	36,500	▼ 4.70%	38,100	38,700	36,100	1,016,815	377억
2026-08-25	38,300	▲ 1.19%	37,600	38,300	36,350	447,488	166억
2026-08-24	37,850	▼ 2.07%	38,500	39,600	37,650	538,404	207억
2026-08-21	38,650	▼ 3.13%	39,250	39,350	37,550	573,253	220억
2026-08-20	39,900	▼ 5.23%	43,850	44,600	38,050	1,695,039	680억
2026-08-19	42,100	▼ 2.43%	42,150	43,150	40,450	652,583	274억
2026-08-18	43,150	— 0.00%	43,100	45,200	42,200	828,624	362억
2026-08-14	43,150	▲ 0.94%	42,500	44,400	41,800	630,949	270억
2026-08-13	42,750	▲ 2.76%	41,050	42,800	40,550	681,871	286억
2026-08-12	41,600	▼ 0.83%	41,750	42,750	40,700	565,406	236억

...

HLB

028300KOSDAQ중견기업부

30,550▼ 500 (1.61%)

거래량: 709,670
거래대금: 219억
시가총액: 4조 692억

전일 기준 · 2026-09-23 종가 (T+1 반영)

HLB 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	30,550	▼ 1.61%	31,300	31,550	30,050	709,670	219억
2026-09-22	31,050	▼ 2.82%	31,950	32,150	30,850	576,275	181억
2026-09-21	31,950	▲ 7.76%	30,400	33,400	29,400	1,484,828	472억
2026-09-18	29,650	▼ 7.34%	31,950	32,200	29,400	1,336,430	405억
2026-09-17	32,000	▲ 0.31%	32,050	32,500	31,450	276,720	88억
2026-09-16	31,900	▼ 1.69%	32,850	32,850	30,900	369,713	116억
2026-09-15	32,450	▲ 6.92%	30,250	32,500	30,250	651,181	206억
2026-09-14	30,350	▼ 3.50%	30,550	30,900	30,200	474,128	144억
2026-09-11	31,450	▼ 0.63%	31,050	32,000	31,050	371,080	116억
2026-09-10	31,650	▲ 0.48%	31,250	31,750	30,300	746,111	232억
2026-09-09	31,500	▼ 0.47%	31,350	32,200	31,050	438,770	139억
2026-09-08	31,650	▼ 3.95%	32,950	33,000	31,650	605,825	195억
2026-09-07	32,950	▼ 2.37%	34,000	34,750	31,700	674,170	223억
2026-09-04	33,750	▲ 2.90%	33,150	34,550	33,100	466,294	158억
2026-09-03	32,800	▼ 1.65%	34,100	34,300	32,600	587,011	194억
2026-09-02	33,350	▼ 2.06%	33,250	34,200	32,650	637,898	213억
2026-09-01	34,050	▼ 4.35%	38,500	38,800	34,050	1,978,375	702억
2026-08-31	35,600	▼ 1.11%	35,350	37,350	34,600	14,616,441	5,208억
2026-08-28	36,000	▲ 1.55%	35,000	36,050	34,500	461,285	163억
2026-08-27	35,450	▼ 2.88%	36,250	37,150	35,200	799,627	285억
2026-08-26	36,500	▼ 4.70%	38,100	38,700	36,100	1,016,815	377억
2026-08-25	38,300	▲ 1.19%	37,600	38,300	36,350	447,488	166억
2026-08-24	37,850	▼ 2.07%	38,500	39,600	37,650	538,404	207억
2026-08-21	38,650	▼ 3.13%	39,250	39,350	37,550	573,253	220억
2026-08-20	39,900	▼ 5.23%	43,850	44,600	38,050	1,695,039	680억
2026-08-19	42,100	▼ 2.43%	42,150	43,150	40,450	652,583	274억
2026-08-18	43,150	— 0.00%	43,100	45,200	42,200	828,624	362억
2026-08-14	43,150	▲ 0.94%	42,500	44,400	41,800	630,949	270억
2026-08-13	42,750	▲ 2.76%	41,050	42,800	40,550	681,871	286억
2026-08-12	41,600	▼ 0.83%	41,750	42,750	40,700	565,406	236억

...