HLB생명과학 [067630] KOSDAQ
투자주의환기종목(소속부없음)
3,705 원
전일대비:
▼
80
(-2.11%)
시가
3,790
고가
3,905
저가
3,700
거래량
191,372
거래대금
724 백만
시가총액
4,517 억
52주 최고
5,330
52주 최저
1,608
📈 주가 차트 (최근 20일)
HLB생명과학
067630
120봉
💬 HLB생명과학 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3,705 | -80 | -2.11% | 3,790 | 3,905 | 3,700 | 191,372 |
| 2026-10-20 | 3,785 | -75 | -1.94% | 3,860 | 3,885 | 3,700 | 173,081 |
| 2026-10-19 | 3,860 | 115 | 3.07% | 3,660 | 3,880 | 3,620 | 361,738 |
| 2026-10-16 | 3,745 | 55 | 1.49% | 3,690 | 3,820 | 3,525 | 451,433 |
| 2026-10-15 | 3,690 | -135 | -3.53% | 3,645 | 3,790 | 3,600 | 390,086 |
| 2026-10-14 | 3,825 | -95 | -2.42% | 3,920 | 3,990 | 3,720 | 411,747 |
| 2026-10-13 | 3,920 | -130 | -3.21% | 3,885 | 4,345 | 3,770 | 1,380,748 |
| 2026-10-12 | 4,050 | -470 | -10.40% | 4,550 | 4,550 | 4,050 | 469,248 |
| 2026-10-08 | 4,520 | 335 | 8.00% | 4,300 | 4,600 | 4,300 | 663,843 |
| 2026-10-07 | 4,185 | -285 | -6.38% | 4,120 | 4,210 | 4,120 | 498,339 |
| 2026-10-06 | 4,470 | 895 | 25.03% | 3,670 | 4,645 | 3,670 | 6,219,739 |
| 2026-10-02 | 3,575 | -140 | -3.77% | 3,630 | 3,740 | 3,550 | 446,568 |
| 2026-10-01 | 3,715 | -215 | -5.47% | 3,930 | 3,930 | 3,655 | 916,510 |
| 2026-09-30 | 3,930 | 300 | 8.26% | 3,590 | 4,390 | 3,315 | 4,478,947 |
| 2026-09-29 | 3,630 | 225 | 6.61% | 3,970 | 4,290 | 3,485 | 7,006,152 |
| 2026-09-28 | 3,405 | 785 | 29.96% | 3,405 | 3,405 | 3,405 | 268,547 |
| 2026-09-23 | 2,620 | -5 | -0.19% | 2,625 | 2,715 | 2,565 | 112,439 |
| 2026-09-22 | 2,625 | -50 | -1.87% | 2,680 | 2,730 | 2,520 | 194,750 |
| 2026-09-21 | 2,675 | 270 | 11.23% | 2,425 | 2,865 | 2,405 | 1,135,816 |
| 2026-09-18 | 2,405 | -145 | -5.69% | 2,550 | 2,595 | 2,400 | 192,074 |