HLB바이오스텝 [278650] KOSDAQ
중견기업부
6,010 원
전일대비:
▲
20
(0.33%)
시가
6,000
고가
6,280
저가
5,910
거래량
469,833
거래대금
2,835 백만
시가총액
1,048 억
52주 최고
7,200
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 6,010 | 20 | 0.33% | 6,000 | 6,280 | 5,910 | 469,833 |
| 2026-10-20 | 5,990 | -10 | -0.17% | 6,000 | 6,450 | 5,720 | 988,665 |
| 2026-10-19 | 6,000 | 710 | 13.42% | 5,020 | 6,500 | 5,020 | 1,442,325 |
| 2026-10-16 | 5,290 | 410 | 8.40% | 4,945 | 5,830 | 4,675 | 2,127,342 |
| 2026-10-15 | 4,880 | -780 | -13.78% | 5,250 | 5,330 | 4,840 | 715,275 |
| 2026-10-14 | 5,660 | -290 | -4.87% | 5,800 | 6,370 | 5,600 | 1,795,692 |
| 2026-10-13 | 5,950 | 640 | 12.05% | 5,150 | 6,770 | 4,640 | 6,602,133 |
| 2026-10-12 | 5,310 | -1,000 | -15.85% | 6,700 | 7,200 | 5,080 | 5,362,864 |
| 2026-10-08 | 6,310 | 1,455 | 29.97% | 5,300 | 6,310 | 5,190 | 5,619,620 |
| 2026-10-07 | 4,855 | 1,120 | 29.99% | 3,500 | 4,855 | 3,390 | 6,825,544 |
| 2026-10-06 | 3,735 | 860 | 29.91% | 2,905 | 3,735 | 2,905 | 919,923 |
| 2026-10-02 | 2,875 | -180 | -5.89% | 3,030 | 3,030 | 2,870 | 172,734 |
| 2026-10-01 | 3,055 | -200 | -6.14% | 3,255 | 3,255 | 2,980 | 298,999 |
| 2026-09-30 | 3,255 | -185 | -5.38% | 3,255 | 3,690 | 3,010 | 702,880 |
| 2026-09-29 | 3,440 | 190 | 5.85% | 3,680 | 4,170 | 3,410 | 2,820,691 |
| 2026-09-28 | 3,250 | 750 | 30.00% | 3,250 | 3,250 | 3,250 | 155,827 |
| 2026-09-23 | 2,500 | -45 | -1.77% | 2,535 | 2,595 | 2,500 | 36,376 |
| 2026-09-22 | 2,545 | -50 | -1.93% | 2,595 | 2,615 | 2,510 | 48,685 |
| 2026-09-21 | 2,595 | 90 | 3.59% | 2,595 | 2,735 | 2,405 | 336,883 |
| 2026-09-18 | 2,505 | 20 | 0.80% | 2,505 | 2,540 | 2,410 | 83,219 |