HLB제약 047920
8,340+0.48%KOSDAQ · 직전 거래일 종가
HLB제약(047920)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 8,340원으로 +0.48% 변동했으며, 거래량은 272,816주, 거래대금은 23억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 8,400 | 8,510 | 8,160 | 8,340 | 272,816 |
| 20260806 | 8,490 | 8,690 | 8,170 | 8,300 | 323,957 |
| 20260805 | 8,080 | 8,640 | 8,070 | 8,300 | 446,316 |
| 20260804 | 7,850 | 8,510 | 7,690 | 8,340 | 657,702 |
| 20260803 | 7,445 | 7,851 | 7,353 | 7,473 | 585,810 |
| 20260731 | 7,814 | 7,814 | 7,316 | 7,491 | 448,354 |
| 20260730 | 7,740 | 7,740 | 7,113 | 7,270 | 486,006 |
| 20260729 | 7,786 | 7,952 | 6,911 | 7,685 | 848,214 |
| 20260728 | 8,063 | 8,920 | 7,556 | 7,777 | 1,137,215 |
| 20260727 | 8,275 | 8,606 | 7,703 | 8,044 | 954,758 |
| 20260724 | 7,436 | 9,629 | 7,252 | 7,980 | 6,805,759 |
| 20260723 | 7,464 | 7,602 | 7,224 | 7,482 | 677,039 |
| 20260722 | 7,989 | 8,164 | 7,206 | 7,399 | 1,264,113 |
| 20260721 | 7,694 | 9,353 | 7,537 | 7,924 | 4,051,911 |
| 20260720 | 8,477 | 9,003 | 7,058 | 7,565 | 1,203,813 |
| 20260716 | 9,482 | 9,989 | 8,118 | 8,155 | 8,574,449 |
| 20260715 | 6,349 | 7,906 | 6,192 | 7,906 | 2,779,680 |
| 20260714 | 5,713 | 6,579 | 5,528 | 6,339 | 1,895,032 |
| 20260713 | 6,561 | 7,445 | 5,528 | 5,842 | 3,226,716 |
| 20260710 | 7,897 | 10,956 | 7,897 | 7,897 | 361,021 |
| 20260709 | 10,689 | 11,887 | 10,505 | 11,362 | 263,778 |
| 20260708 | 11,242 | 11,288 | 10,118 | 10,560 | 137,464 |
| 20260707 | 11,104 | 11,362 | 10,818 | 11,186 | 145,745 |
| 20260706 | 11,150 | 11,417 | 10,735 | 11,214 | 91,473 |
| 20260703 | 10,947 | 11,094 | 10,339 | 11,011 | 95,235 |
| 20260702 | 11,435 | 11,537 | 10,597 | 10,882 | 119,866 |
| 20260701 | 11,620 | 11,739 | 11,150 | 11,380 | 98,720 |
| 20260630 | 12,532 | 12,532 | 11,131 | 11,583 | 129,170 |
| 20260629 | 10,505 | 12,071 | 10,219 | 11,426 | 162,023 |
| 20260626 | 10,938 | 11,104 | 10,228 | 10,403 | 129,580 |
HLB제약 관련 뉴스
- [HLB제약] [기재정정]증권신고서(지분증권)dart · 2026-07-02
- [HLB제약] [기재정정]증권신고서(지분증권)dart · 2026-06-18
- [HLB제약] [기재정정]주요사항보고서(유상증자결정)dart · 2026-06-18
- [HLB제약] 주식등의대량보유상황보고서(일반)dart · 2026-06-04
- [HLB제약] [정정제출요구]증권신고서(지분증권)dart · 2026-05-13
- [HLB제약] 주요사항보고서(유상증자결정)dart · 2026-05-13
- [HLB제약] 분기보고서 (2026.03)dart · 2026-05-13
- [HLB제약] 주식등의대량보유상황보고서(일반)dart · 2026-04-23
- [HLB제약] 사업보고서 (2025.12)dart · 2026-03-19
- [HLB제약] 의결권대리행사권유참고서류dart · 2026-03-10
- [HLB제약] 주식등의대량보유상황보고서(일반)dart · 2026-03-04
- [HLB제약] 주식등의대량보유상황보고서(일반)dart · 2026-01-22
- [HLB제약] 주식등의대량보유상황보고서(일반)dart · 2025-12-03
- [HLB제약] 분기보고서 (2025.09)dart · 2025-11-14
- [HLB제약] 주식등의대량보유상황보고서(일반)dart · 2025-10-22
- [HLB제약] 주식등의대량보유상황보고서(일반)dart · 2025-09-02
- [HLB제약] 주식등의대량보유상황보고서(일반)dart · 2025-08-21
- [HLB제약] 반기보고서 (2025.06)dart · 2025-08-13
- [HLB제약] 주식등의대량보유상황보고서(일반)dart · 2025-07-23
- [HLB제약] 주식등의대량보유상황보고서(일반)dart · 2025-07-03