HB인베스트먼트 [440290] KOSDAQ
중견기업부
1,709 원
전일대비:
▲
22
(1.30%)
시가
1,687
고가
1,709
저가
1,665
거래량
39,511
거래대금
67 백만
시가총액
470 억
52주 최고
2,490
52주 최저
1,581
📈 주가 차트 (최근 20일)
HB인베스트먼트
440290
120봉
💬 HB인베스트먼트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,709 | 22 | 1.30% | 1,687 | 1,709 | 1,665 | 39,511 |
| 2026-08-24 | 1,687 | -3 | -0.18% | 1,689 | 1,689 | 1,668 | 32,016 |
| 2026-08-21 | 1,690 | -42 | -2.42% | 1,728 | 1,728 | 1,652 | 86,681 |
| 2026-08-20 | 1,732 | -30 | -1.70% | 1,770 | 1,770 | 1,722 | 66,234 |
| 2026-08-19 | 1,762 | -15 | -0.84% | 1,777 | 1,777 | 1,721 | 49,150 |
| 2026-08-18 | 1,777 | 0 | 0.00% | 1,776 | 1,780 | 1,750 | 43,326 |
| 2026-08-14 | 1,777 | 5 | 0.28% | 1,770 | 1,777 | 1,754 | 58,103 |
| 2026-08-13 | 1,772 | -17 | -0.95% | 1,788 | 1,795 | 1,755 | 64,891 |
| 2026-08-12 | 1,789 | 31 | 1.76% | 1,750 | 1,789 | 1,750 | 50,596 |
| 2026-08-11 | 1,758 | 55 | 3.23% | 1,705 | 1,765 | 1,700 | 63,899 |
| 2026-08-10 | 1,703 | 21 | 1.25% | 1,650 | 1,706 | 1,650 | 61,651 |
| 2026-08-07 | 1,682 | 5 | 0.30% | 1,683 | 1,695 | 1,676 | 41,540 |
| 2026-08-06 | 1,677 | -7 | -0.42% | 1,695 | 1,696 | 1,664 | 18,523 |
| 2026-08-05 | 1,684 | 37 | 2.25% | 1,655 | 1,684 | 1,655 | 19,331 |
| 2026-08-04 | 1,647 | 41 | 2.55% | 1,601 | 1,647 | 1,601 | 44,889 |
| 2026-08-03 | 1,606 | -16 | -0.99% | 1,606 | 1,646 | 1,604 | 79,847 |
| 2026-07-31 | 1,622 | 26 | 1.63% | 1,642 | 1,643 | 1,588 | 154,660 |
| 2026-07-30 | 1,596 | 5 | 0.31% | 1,590 | 1,630 | 1,587 | 128,927 |
| 2026-07-29 | 1,591 | -92 | -5.47% | 1,732 | 1,732 | 1,581 | 148,624 |
| 2026-07-28 | 1,683 | -1 | -0.06% | 1,700 | 1,710 | 1,661 | 45,242 |