HLB바이오스텝 [278650] KOSDAQ
중견기업부
2,355 원
전일대비:
▲
35
(1.51%)
시가
2,320
고가
2,410
저가
2,245
거래량
12,718
거래대금
29 백만
시가총액
411 억
52주 최고
5,800
52주 최저
0
📈 주가 차트 (최근 20일)
HLB바이오스텝
278650
120봉
💬 HLB바이오스텝 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,355 | 35 | 1.51% | 2,320 | 2,410 | 2,245 | 12,718 |
| 2026-08-24 | 2,320 | -30 | -1.28% | 2,400 | 2,500 | 2,310 | 18,757 |
| 2026-08-21 | 2,350 | -45 | -1.88% | 2,400 | 2,400 | 2,305 | 26,570 |
| 2026-08-20 | 2,395 | -5 | -0.21% | 2,585 | 2,625 | 2,350 | 39,399 |
| 2026-08-19 | 2,400 | -100 | -4.00% | 2,480 | 2,550 | 2,375 | 30,996 |
| 2026-08-18 | 2,500 | -40 | -1.57% | 2,540 | 2,615 | 2,490 | 49,951 |
| 2026-08-14 | 2,540 | 90 | 3.67% | 2,565 | 2,625 | 2,465 | 61,307 |
| 2026-08-13 | 2,450 | 15 | 0.62% | 2,435 | 2,520 | 2,315 | 78,605 |
| 2026-08-12 | 2,435 | 40 | 1.67% | 2,395 | 2,465 | 2,350 | 36,959 |
| 2026-08-11 | 2,395 | 155 | 6.92% | 2,260 | 2,395 | 2,200 | 67,532 |
| 2026-08-10 | 2,240 | 160 | 7.69% | 2,080 | 2,250 | 2,080 | 50,756 |
| 2026-08-07 | 2,080 | 20 | 0.97% | 2,060 | 2,170 | 2,020 | 43,380 |
| 2026-08-06 | 2,060 | 79 | 3.99% | 1,981 | 2,110 | 1,981 | 68,474 |
| 2026-08-05 | 1,981 | 1 | 0.05% | 2,005 | 2,120 | 1,981 | 66,163 |
| 2026-08-04 | 1,980 | 190 | 10.61% | 1,750 | 2,005 | 1,750 | 60,423 |
| 2026-08-03 | 1,790 | 97 | 5.73% | 1,693 | 1,813 | 1,662 | 46,725 |
| 2026-07-31 | 1,693 | 110 | 6.95% | 1,585 | 1,695 | 1,585 | 29,481 |
| 2026-07-30 | 1,583 | -40 | -2.46% | 1,623 | 1,681 | 1,500 | 40,217 |
| 2026-07-29 | 1,623 | -83 | -4.87% | 1,662 | 1,757 | 1,500 | 91,109 |
| 2026-07-28 | 1,706 | -94 | -5.22% | 1,800 | 1,801 | 1,655 | 65,286 |