HLB이노베이션

024850KOSDAQ

13,710원-1,240 (-8.29%)전일 종가 2026-09-18

52주 위치

7,46029,10029%신고가 대비 -52.89%

시가총액: 4,353억
PER: 207.51
PBR: 1.55
EPS(TTM): 66원
BPS: 8,856원
자사주비율: 0.02%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가13,710원

시가총액4,353억

52주 최고29,100원

52주 최저7,460원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.1%	-0.7%	-42.9%	+37.4%	+41.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	15,070	15,250	13,550	13,710	-1,240	-8.29%	317,731	43.56억
2026-09-17	16,090	16,200	14,950	14,950	-1,110	-6.91%	229,588	34.32억
2026-09-16	15,750	16,300	15,300	16,060	180	+1.13%	101,717	16.34억
2026-09-15	15,650	16,540	15,300	15,880	580	+3.79%	156,555	24.86억
2026-09-14	16,550	16,550	15,300	15,300	-1,420	-8.49%	216,873	33.18억
2026-09-11	16,510	17,190	16,420	16,720	130	+0.78%	154,593	25.85억
2026-09-10	14,800	16,900	14,740	16,590	1,560	+10.38%	266,760	44.26억
2026-09-09	14,590	15,120	14,250	15,030	440	+3.02%	123,612	18.58억
2026-09-08	16,590	16,590	14,170	14,590	-1,710	-10.49%	376,955	55억
2026-09-07	16,660	17,450	16,000	16,300	-360	-2.16%	205,835	33.55억
2026-09-04	15,900	17,100	15,900	16,660	780	+4.91%	314,440	52.39억
2026-09-03	15,750	16,530	15,110	15,880	190	+1.21%	245,004	38.91억
2026-09-02	13,780	16,090	13,620	15,690	1,880	+13.61%	551,652	86.55억
2026-09-01	14,650	14,680	13,210	13,810	-100	-0.72%	182,370	25.19억
2026-08-31	14,500	14,520	13,270	13,910	-850	-5.76%	223,423	31.08억
2026-08-28	14,300	15,170	13,900	14,760	460	+3.22%	198,573	29.31억
2026-08-27	13,770	14,640	12,800	14,300	500	+3.62%	152,751	21.84억
2026-08-26	13,700	14,330	13,610	13,800	-50	-0.36%	97,666	13.48억
2026-08-25	13,110	13,850	12,760	13,850	530	+3.98%	77,189	10.69억
2026-08-24	13,890	14,250	13,160	13,320	-570	-4.10%	53,679	7.15억
2026-08-21	14,580	14,680	13,590	13,890	-830	-5.64%	67,146	9.33억
2026-08-20	14,690	15,250	13,750	14,720	250	+1.73%	368,585	54.26억
2026-08-19	13,540	14,780	13,540	14,470	320	+2.26%	118,533	17.15억
2026-08-18	13,710	14,710	13,710	14,150	450	+3.28%	136,368	19.3억
2026-08-14	13,040	14,400	12,920	13,700	640	+4.90%	111,132	15.23억
2026-08-13	13,000	13,190	12,520	13,060	60	+0.46%	51,253	6.69억
2026-08-12	13,900	13,900	12,710	13,000	300	+2.36%	87,453	11.37억
2026-08-11	13,400	13,400	12,220	12,700	-750	-5.58%	119,488	15.17억
2026-08-10	11,790	13,630	11,700	13,450	1,660	+14.08%	266,165	35.8억
2026-08-07	11,790	12,380	11,530	11,790	0	0.00%	194,743	22.96억
2026-08-06	10,900	12,300	10,600	11,790	890	+8.17%	316,130	37.27억
2026-08-05	9,880	10,900	9,700	10,900	1,130	+11.57%	155,930	17억
2026-08-04	8,850	9,820	8,850	9,770	850	+9.53%	125,275	12.24억
2026-08-03	8,300	9,380	8,300	8,920	620	+7.47%	193,255	17.24억
2026-07-31	7,700	8,330	7,640	8,300	720	+9.50%	143,153	11.88억
2026-07-30	7,750	8,000	7,580	7,580	-250	-3.19%	144,251	10.93억
2026-07-29	8,100	8,120	7,460	7,830	-160	-2.00%	192,882	15.1억
2026-07-28	8,210	8,230	7,750	7,990	-230	-2.80%	152,758	12.21억
2026-07-27	8,790	8,790	8,220	8,220	-320	-3.75%	142,971	11.75억
2026-07-24	9,700	10,400	8,410	8,540	-210	-2.40%	606,704	51.81억
2026-07-23	8,470	8,840	8,310	8,750	400	+4.79%	211,692	18.52억
2026-07-22	8,760	9,020	8,170	8,350	-400	-4.57%	263,167	21.97억
2026-07-21	9,800	10,260	8,650	8,750	-680	-7.21%	393,620	34.44억
2026-07-20	10,100	10,490	9,260	9,430	-930	-8.98%	266,787	25.16억
2026-07-16	13,000	13,320	10,200	10,360	-1,600	-13.38%	1,006,292	104억
2026-07-15	9,700	11,960	9,690	11,960	2,760	+30.00%	966,837	116억
2026-07-14	9,240	9,370	8,560	9,200	180	+2.00%	303,068	27.88억
2026-07-13	8,600	9,630	8,440	9,020	430	+5.01%	621,256	56.04억
2026-07-10	8,710	9,840	8,570	8,590	-3,650	-29.82%	1,525,631	131억
2026-07-09	11,320	13,350	11,160	12,240	920	+8.13%	155,280	19.01억
2026-07-08	11,790	12,120	11,320	11,320	-650	-5.43%	81,375	9.21억
2026-07-07	11,730	12,440	11,530	11,970	120	+1.01%	90,459	10.83억
2026-07-06	12,000	12,460	11,520	11,850	-270	-2.23%	87,093	10.32억
2026-07-03	11,740	12,170	11,360	12,120	500	+4.30%	93,250	11.3억
2026-07-02	11,810	12,650	11,570	11,620	-740	-5.99%	103,262	12억
2026-07-01	12,130	12,750	11,700	12,360	230	+1.90%	109,114	13.49억
2026-06-30	11,700	12,190	11,420	12,130	240	+2.02%	70,821	8.59억
2026-06-29	11,320	12,010	11,200	11,890	580	+5.13%	186,326	22.15억
2026-06-26	11,770	12,000	11,000	11,310	-460	-3.91%	157,600	17.82억
2026-06-25	12,750	12,980	11,710	11,770	-980	-7.69%	163,352	19.23억
2026-06-24	12,220	12,820	12,000	12,750	550	+4.51%	114,871	14.65억
2026-06-23	13,260	13,700	12,190	12,200	-1,060	-7.99%	126,412	15.42억
2026-06-22	13,200	13,620	12,700	13,260	100	+0.76%	94,765	12.57억
2026-06-19	13,800	13,880	12,980	13,160	-640	-4.64%	125,763	16.55억
2026-06-18	14,700	14,790	13,710	13,800	-900	-6.12%	122,468	16.9억
2026-06-17	13,960	14,950	13,070	14,700	740	+5.30%	217,513	31.97억
2026-06-16	14,580	15,900	13,200	13,960	-620	-4.25%	414,290	57.83억
2026-06-15	14,800	15,000	14,000	14,580	100	+0.69%	115,398	16.83억
2026-06-12	14,450	14,840	14,000	14,480	530	+3.80%	141,684	20.52억
2026-06-11	13,860	14,540	12,650	13,950	90	+0.65%	165,080	23.03억
2026-06-10	13,510	14,450	13,500	13,860	250	+1.84%	98,664	13.67억
2026-06-09	13,230	13,920	13,000	13,610	380	+2.87%	118,921	16.19억
2026-06-08	14,500	14,500	12,100	13,230	-1,870	-12.38%	287,199	38억
2026-06-05	15,420	15,560	14,650	15,100	-20	-0.13%	162,201	24.49억
2026-06-04	13,670	15,250	13,670	15,120	920	+6.48%	235,266	35.57억
2026-06-02	14,940	15,470	14,170	14,200	-1,290	-8.33%	276,381	39.25억
2026-06-01	15,860	16,010	14,740	15,490	-210	-1.34%	292,088	45.24억
2026-05-29	16,370	16,510	15,000	15,700	-660	-4.03%	400,609	62.9억
2026-05-28	17,110	17,500	16,000	16,360	-770	-4.50%	323,760	52.97억
2026-05-27	18,740	18,740	17,050	17,130	-1,610	-8.59%	449,469	76.99억
2026-05-26	18,550	19,590	18,550	18,740	450	+2.46%	223,502	41.88억
2026-05-22	17,900	19,910	17,900	18,290	610	+3.45%	422,509	77.28억
2026-05-21	18,400	19,080	17,660	17,680	-450	-2.48%	192,108	33.96억
2026-05-20	19,210	19,220	17,300	18,130	-1,250	-6.45%	385,023	69.8억
2026-05-19	20,000	20,500	18,700	19,380	-620	-3.10%	184,271	35.71억
2026-05-18	21,500	21,500	19,500	20,000	-1,550	-7.19%	250,939	50.19억
2026-05-15	23,200	23,250	20,900	21,550	-1,550	-6.71%	317,654	68.45억
2026-05-14	22,500	23,600	22,050	23,100	-50	-0.22%	305,572	70.59억
2026-05-13	25,350	25,500	23,000	23,150	-1,450	-5.89%	475,896	110억
2026-05-12	21,550	25,200	21,550	24,600	3,050	+14.15%	786,843	194억
2026-05-11	20,450	22,450	19,080	21,550	650	+3.11%	326,874	70.44억
2026-05-08	22,750	23,450	20,700	20,900	-2,050	-8.93%	461,232	96.4억
2026-05-07	24,600	26,500	22,750	22,950	-1,850	-7.46%	539,096	124억
2026-05-06	26,300	26,400	23,300	24,800	-1,500	-5.70%	683,516	170억
2026-05-04	26,000	28,100	24,200	26,300	3,200	+13.85%	1,545,294	406억
2026-04-03	23,550	24,025	22,150	23,100	350	+1.54%	788,749	182억
2026-04-02	23,925	24,500	21,925	22,750	-450	-1.94%	415,783	94.59억
2026-04-01	22,350	24,450	22,025	23,200	1,675	+7.78%	364,648	84.6억
2026-03-31	23,125	23,200	21,175	21,525	-1,875	-8.01%	430,183	92.6억
2026-03-30	25,100	25,300	22,000	23,400	-1,800	-7.14%	448,936	105억
2026-03-27	24,700	26,000	24,000	25,200	0	0.00%	575,810	145억
2026-03-26	26,750	26,750	25,150	25,200	-1,750	-6.49%	588,442	148억
2026-03-25	23,500	27,750	23,225	26,950	4,350	+19.25%	1,783,451	481억
2026-03-24	23,650	24,400	21,025	22,600	-175	-0.77%	618,764	140억
2026-03-23	24,725	24,725	22,750	22,775	-1,950	-7.89%	554,547	126억
2026-03-20	25,000	26,000	24,225	24,725	-525	-2.08%	893,301	221억
2026-03-19	24,100	29,100	23,575	25,250	1,250	+5.21%	2,382,342	602억
2026-03-18	21,750	24,475	20,300	24,000	3,400	+16.50%	1,477,656	355억
2026-03-17	19,250	21,500	18,600	20,600	1,500	+7.85%	1,059,385	218억
2026-03-16	16,900	20,050	16,900	19,100	2,525	+15.23%	966,952	185억
2026-03-13	17,100	17,100	16,100	16,575	-850	-4.88%	418,342	69.34억
2026-03-12	15,500	18,000	15,250	17,425	1,925	+12.42%	995,724	174억
2026-03-11	15,250	16,075	15,100	15,500	300	+1.97%	240,114	37.22억
2026-03-10	15,225	15,600	14,575	15,200	400	+2.70%	302,827	46.03억
2026-03-09	14,450	14,875	13,025	14,800	200	+1.37%	308,988	45.73억
2026-03-06	14,375	15,300	13,800	14,600	225	+1.57%	241,413	35.25억
2026-03-05	13,225	14,725	13,125	14,375	1,800	+14.31%	327,892	47.13억
2026-03-04	13,275	14,275	12,300	12,575	-1,675	-11.75%	314,943	39.6억
2026-03-03	13,125	14,750	12,825	14,250	1,050	+7.95%	404,360	57.62억
2026-02-27	13,750	13,750	13,150	13,200	—	—	295,840	39.05억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)