HLB이노베이션 [024850] KOSDAQ
중견기업부
13,890 원
전일대비:
▼
830
(-5.64%)
시가
14,580
고가
14,680
저가
13,590
거래량
67,146
거래대금
942 백만
시가총액
4,411 억
52주 최고
28,100
52주 최저
0
📈 주가 차트 (최근 20일)
HLB이노베이션
024850
120봉
💬 HLB이노베이션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 13,890 | -830 | -5.64% | 14,580 | 14,680 | 13,590 | 67,146 |
| 2026-08-20 | 14,720 | 250 | 1.73% | 14,690 | 15,250 | 13,750 | 368,585 |
| 2026-08-19 | 14,470 | 320 | 2.26% | 13,540 | 14,780 | 13,540 | 118,533 |
| 2026-08-18 | 14,150 | 450 | 3.28% | 13,710 | 14,710 | 13,710 | 136,368 |
| 2026-08-14 | 13,700 | 640 | 4.90% | 13,040 | 14,400 | 12,920 | 111,132 |
| 2026-08-13 | 13,060 | 60 | 0.46% | 13,000 | 13,190 | 12,520 | 51,253 |
| 2026-08-12 | 13,000 | 300 | 2.36% | 13,900 | 13,900 | 12,710 | 87,453 |
| 2026-08-11 | 12,700 | -750 | -5.58% | 13,400 | 13,400 | 12,220 | 119,488 |
| 2026-08-10 | 13,450 | 1,660 | 14.08% | 11,790 | 13,630 | 11,700 | 266,165 |
| 2026-08-07 | 11,790 | 0 | 0.00% | 11,790 | 12,380 | 11,530 | 194,743 |
| 2026-08-06 | 11,790 | 890 | 8.17% | 10,900 | 12,300 | 10,600 | 316,130 |
| 2026-08-05 | 10,900 | 1,130 | 11.57% | 9,880 | 10,900 | 9,700 | 155,930 |
| 2026-08-04 | 9,770 | 850 | 9.53% | 8,850 | 9,820 | 8,850 | 125,275 |
| 2026-08-03 | 8,920 | 620 | 7.47% | 8,300 | 9,380 | 8,300 | 193,255 |
| 2026-07-31 | 8,300 | 720 | 9.50% | 7,700 | 8,330 | 7,640 | 143,153 |
| 2026-07-30 | 7,580 | -250 | -3.19% | 7,750 | 8,000 | 7,580 | 144,251 |
| 2026-07-29 | 7,830 | -160 | -2.00% | 8,100 | 8,120 | 7,460 | 192,882 |
| 2026-07-28 | 7,990 | -230 | -2.80% | 8,210 | 8,230 | 7,750 | 152,758 |
| 2026-07-27 | 8,220 | -320 | -3.75% | 8,790 | 8,790 | 8,220 | 142,971 |
| 2026-07-24 | 8,540 | -210 | -2.40% | 9,700 | 10,400 | 8,410 | 606,704 |