HLB생명과학 [067630] KOSDAQ
투자주의환기종목(소속부없음)
2,745 원
전일대비:
▼
45
(-1.61%)
시가
2,760
고가
2,810
저가
2,685
거래량
152,118
거래대금
415 백만
시가총액
3,347 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 2,745 | -45 | -1.61% | 2,760 | 2,810 | 2,685 | 152,118 |
| 2026-08-25 | 2,790 | -25 | -0.89% | 2,810 | 2,810 | 2,670 | 184,247 |
| 2026-08-24 | 2,815 | -125 | -4.25% | 2,915 | 2,970 | 2,780 | 170,592 |
| 2026-08-21 | 2,940 | -95 | -3.13% | 3,050 | 3,050 | 2,860 | 222,861 |
| 2026-08-20 | 3,035 | -70 | -2.25% | 3,250 | 3,350 | 2,915 | 350,446 |
| 2026-08-19 | 3,105 | -95 | -2.97% | 3,200 | 3,205 | 3,020 | 251,194 |
| 2026-08-18 | 3,200 | 40 | 1.27% | 3,205 | 3,370 | 3,110 | 400,119 |
| 2026-08-14 | 3,160 | 80 | 2.60% | 3,080 | 3,340 | 3,050 | 500,660 |
| 2026-08-13 | 3,080 | 165 | 5.66% | 2,835 | 3,105 | 2,780 | 336,209 |
| 2026-08-12 | 2,915 | 35 | 1.22% | 2,950 | 3,040 | 2,800 | 302,190 |
| 2026-08-11 | 2,880 | 165 | 6.08% | 2,715 | 2,950 | 2,655 | 437,369 |
| 2026-08-10 | 2,715 | 215 | 8.60% | 2,480 | 2,720 | 2,480 | 388,231 |
| 2026-08-07 | 2,500 | 135 | 5.71% | 2,365 | 2,535 | 2,350 | 262,323 |
| 2026-08-06 | 2,365 | 75 | 3.28% | 2,280 | 2,385 | 2,230 | 181,003 |
| 2026-08-05 | 2,290 | 120 | 5.53% | 2,185 | 2,305 | 2,160 | 386,704 |
| 2026-08-04 | 2,170 | 115 | 5.60% | 2,055 | 2,215 | 2,055 | 334,815 |
| 2026-08-03 | 2,055 | 35 | 1.73% | 2,020 | 2,115 | 1,990 | 172,742 |
| 2026-07-31 | 2,020 | 95 | 4.94% | 1,926 | 2,040 | 1,903 | 249,552 |
| 2026-07-30 | 1,925 | -95 | -4.70% | 1,995 | 2,025 | 1,911 | 250,148 |
| 2026-07-29 | 2,020 | -15 | -0.74% | 2,000 | 2,090 | 1,895 | 308,578 |