HB테크놀러지 [078150] KOSDAQ
우량기업부
1,921 원
전일대비:
▲
69
(3.73%)
시가
1,833
고가
1,924
저가
1,770
거래량
580,035
거래대금
1,068 백만
시가총액
1,823 억
52주 최고
6,140
52주 최저
1,575
📈 주가 차트 (최근 20일)
HB테크놀러지
078150
120봉
💬 HB테크놀러지 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,921 | 69 | 3.73% | 1,833 | 1,924 | 1,770 | 580,035 |
| 2026-08-24 | 1,852 | -30 | -1.59% | 1,886 | 1,912 | 1,845 | 505,150 |
| 2026-08-21 | 1,882 | -104 | -5.24% | 1,980 | 1,980 | 1,866 | 655,618 |
| 2026-08-20 | 1,986 | 5 | 0.25% | 2,015 | 2,045 | 1,952 | 615,127 |
| 2026-08-19 | 1,981 | -34 | -1.69% | 1,950 | 2,035 | 1,940 | 591,132 |
| 2026-08-18 | 2,015 | -125 | -5.84% | 2,135 | 2,170 | 2,010 | 870,176 |
| 2026-08-14 | 2,140 | 10 | 0.47% | 2,135 | 2,175 | 2,080 | 518,730 |
| 2026-08-13 | 2,130 | 5 | 0.24% | 2,150 | 2,195 | 2,120 | 713,934 |
| 2026-08-12 | 2,125 | 40 | 1.92% | 2,105 | 2,170 | 2,050 | 583,396 |
| 2026-08-11 | 2,085 | 20 | 0.97% | 2,040 | 2,130 | 2,000 | 597,468 |
| 2026-08-10 | 2,065 | 134 | 6.94% | 1,950 | 2,070 | 1,939 | 781,873 |
| 2026-08-07 | 1,931 | -39 | -1.98% | 1,971 | 2,020 | 1,901 | 438,210 |
| 2026-08-06 | 1,970 | -65 | -3.19% | 2,020 | 2,030 | 1,948 | 530,968 |
| 2026-08-05 | 2,035 | 96 | 4.95% | 1,985 | 2,055 | 1,982 | 837,084 |
| 2026-08-04 | 1,939 | 89 | 4.81% | 1,900 | 1,943 | 1,855 | 792,477 |
| 2026-08-03 | 1,850 | 16 | 0.87% | 1,835 | 1,943 | 1,787 | 838,073 |
| 2026-07-31 | 1,834 | 233 | 14.55% | 1,670 | 1,837 | 1,670 | 979,933 |
| 2026-07-30 | 1,601 | -41 | -2.50% | 1,594 | 1,700 | 1,594 | 500,881 |
| 2026-07-29 | 1,642 | -127 | -7.18% | 1,773 | 1,819 | 1,575 | 1,442,516 |
| 2026-07-28 | 1,769 | -120 | -6.35% | 1,805 | 1,875 | 1,759 | 948,066 |