HLB제넥스 [187420] KOSDAQ
기술성장기업부
1,886 원
전일대비:
▲
10
(0.53%)
시가
1,876
고가
1,974
저가
1,844
거래량
153,911
거래대금
292 백만
시가총액
616 억
52주 최고
3,680
52주 최저
1,323
📈 주가 차트 (최근 20일)
HLB제넥스
187420
120봉
💬 HLB제넥스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,886 | 10 | 0.53% | 1,876 | 1,974 | 1,844 | 153,911 |
| 2026-08-21 | 1,876 | -44 | -2.29% | 1,918 | 1,918 | 1,848 | 138,924 |
| 2026-08-20 | 1,920 | 20 | 1.05% | 1,990 | 1,990 | 1,839 | 262,300 |
| 2026-08-19 | 1,900 | -50 | -2.56% | 1,950 | 1,957 | 1,870 | 258,740 |
| 2026-08-18 | 1,950 | -50 | -2.50% | 2,100 | 2,100 | 1,950 | 187,846 |
| 2026-08-14 | 2,000 | 40 | 2.04% | 1,941 | 2,045 | 1,941 | 201,564 |
| 2026-08-13 | 1,960 | -45 | -2.24% | 2,005 | 2,015 | 1,916 | 112,573 |
| 2026-08-12 | 2,005 | 17 | 0.86% | 2,025 | 2,025 | 1,898 | 111,961 |
| 2026-08-11 | 1,988 | 218 | 12.32% | 1,770 | 2,135 | 1,701 | 762,695 |
| 2026-08-10 | 1,770 | 103 | 6.18% | 1,667 | 1,779 | 1,667 | 100,610 |
| 2026-08-07 | 1,667 | 17 | 1.03% | 1,650 | 1,694 | 1,631 | 94,787 |
| 2026-08-06 | 1,650 | 43 | 2.68% | 1,648 | 1,700 | 1,589 | 219,608 |
| 2026-08-05 | 1,607 | 7 | 0.44% | 1,600 | 1,670 | 1,599 | 122,695 |
| 2026-08-04 | 1,600 | 130 | 8.84% | 1,470 | 1,600 | 1,470 | 159,450 |
| 2026-08-03 | 1,470 | 31 | 2.15% | 1,475 | 1,512 | 1,406 | 188,733 |
| 2026-07-31 | 1,439 | 66 | 4.81% | 1,383 | 1,444 | 1,350 | 167,382 |
| 2026-07-30 | 1,373 | -50 | -3.51% | 1,423 | 1,497 | 1,368 | 215,530 |
| 2026-07-29 | 1,423 | -97 | -6.38% | 1,521 | 1,521 | 1,392 | 277,089 |
| 2026-07-28 | 1,520 | -92 | -5.71% | 1,612 | 1,639 | 1,510 | 113,371 |
| 2026-07-27 | 1,612 | -73 | -4.33% | 1,685 | 1,785 | 1,510 | 240,692 |