HLB

028300KOSDAQ

29,650원-2,350 (-7.34%)전일 종가 2026-09-18

52주 위치

24,15069,20012%신고가 대비 -57.15%

시가총액: 3.9조3조 9,493억
PBR: 11.47
EPS(TTM): -1,615원
BPS: 2,585원
자사주비율: 0.19%
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 종가29,650원

시가총액3조 9,493억

52주 최고69,200원

52주 최저24,150원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-31.3%	-40.8%	-42.2%	-41.6%	-25.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	31,950	32,200	29,400	29,650	-2,350	-7.34%	1,336,430	396억
2026-09-17	32,050	32,500	31,450	32,000	100	+0.31%	276,720	88.55억
2026-09-16	32,850	32,850	30,900	31,900	-550	-1.69%	369,713	118억
2026-09-15	30,250	32,500	30,250	32,450	2,100	+6.92%	651,181	211억
2026-09-14	30,550	30,900	30,200	30,350	-1,100	-3.50%	474,128	144억
2026-09-11	31,050	32,000	31,050	31,450	-200	-0.63%	371,080	117억
2026-09-10	31,250	31,750	30,300	31,650	150	+0.48%	746,111	236억
2026-09-09	31,350	32,200	31,050	31,500	-150	-0.47%	438,770	138억
2026-09-08	32,950	33,000	31,650	31,650	-1,300	-3.95%	605,825	192억
2026-09-07	34,000	34,750	31,700	32,950	-800	-2.37%	674,170	222억
2026-09-04	33,150	34,550	33,100	33,750	950	+2.90%	466,294	157억
2026-09-03	34,100	34,300	32,600	32,800	-550	-1.65%	587,011	193억
2026-09-02	33,250	34,200	32,650	33,350	-700	-2.06%	637,898	213억
2026-09-01	38,500	38,800	34,050	34,050	-1,550	-4.35%	1,978,375	674억
2026-08-31	35,350	37,350	34,600	35,600	-400	-1.11%	14,616,441	5,203억
2026-08-28	35,000	36,050	34,500	36,000	550	+1.55%	461,285	166억
2026-08-27	36,250	37,150	35,200	35,450	-1,050	-2.88%	799,627	283억
2026-08-26	38,100	38,700	36,100	36,500	-1,800	-4.70%	1,016,815	371억
2026-08-25	37,600	38,300	36,350	38,300	450	+1.19%	447,488	171억
2026-08-24	38,500	39,600	37,650	37,850	-800	-2.07%	538,404	204억
2026-08-21	39,250	39,350	37,550	38,650	-1,250	-3.13%	573,253	222억
2026-08-20	43,850	44,600	38,050	39,900	-2,200	-5.23%	1,695,039	676억
2026-08-19	42,150	43,150	40,450	42,100	-1,050	-2.43%	652,583	275억
2026-08-18	43,100	45,200	42,200	43,150	0	0.00%	828,624	358억
2026-08-14	42,500	44,400	41,800	43,150	400	+0.94%	630,949	272억
2026-08-13	41,050	42,800	40,550	42,750	1,150	+2.76%	681,871	291억
2026-08-12	41,750	42,750	40,700	41,600	-350	-0.83%	565,406	235억
2026-08-11	40,250	42,250	39,650	41,950	1,250	+3.07%	884,663	371억
2026-08-10	37,300	41,100	37,100	40,700	3,400	+9.12%	941,603	383억
2026-08-07	34,750	37,700	34,750	37,300	2,100	+5.97%	814,505	304억
2026-08-06	34,950	35,900	33,950	35,200	300	+0.86%	719,175	253억
2026-08-05	34,500	36,450	33,900	34,900	550	+1.60%	1,033,308	361억
2026-08-04	31,100	34,950	31,100	34,350	3,450	+11.17%	1,400,943	481억
2026-08-03	29,700	32,100	29,500	30,900	300	+0.98%	884,319	273억
2026-07-31	30,300	31,000	29,700	30,600	650	+2.17%	985,406	302억
2026-07-30	31,000	32,200	29,450	29,950	-1,300	-4.16%	951,971	285억
2026-07-29	30,150	31,750	28,550	31,250	850	+2.80%	1,197,365	374억
2026-07-28	31,000	31,150	29,800	30,400	-1,050	-3.34%	574,078	175억
2026-07-27	31,100	31,750	30,500	31,450	150	+0.48%	618,882	195억
2026-07-24	33,650	35,500	30,000	31,300	1,300	+4.33%	2,103,382	658억
2026-07-23	28,400	30,350	28,400	30,000	1,700	+6.01%	913,354	274억
2026-07-22	30,300	30,600	27,550	28,300	-2,100	-6.91%	1,750,586	495억
2026-07-21	31,900	33,000	29,550	30,400	-150	-0.49%	1,036,237	315억
2026-07-20	32,250	34,100	30,150	30,550	-4,750	-13.46%	1,282,210	392억
2026-07-16	40,400	40,450	34,900	35,300	600	+1.73%	3,528,292	1,245억
2026-07-15	30,700	34,700	29,900	34,700	8,000	+29.96%	1,051,756	365억
2026-07-14	25,250	27,300	24,150	26,700	1,050	+4.09%	2,942,363	786억
2026-07-13	29,550	30,500	25,650	25,650	-10,950	-29.92%	4,620,515	1,185억
2026-07-10	36,600	36,600	36,600	36,600	-15,600	-29.89%	314,485	115억
2026-07-09	50,600	54,900	49,500	52,200	2,100	+4.19%	1,206,969	630억
2026-07-08	51,700	51,700	49,400	50,100	-1,600	-3.09%	694,623	348억
2026-07-07	48,550	51,700	47,650	51,700	2,950	+6.05%	978,756	506억
2026-07-06	48,650	51,000	47,950	48,750	400	+0.83%	449,363	219억
2026-07-03	48,000	48,750	46,300	48,350	1,000	+2.11%	473,716	229억
2026-07-02	49,000	49,200	47,150	47,350	-2,850	-5.68%	574,660	272억
2026-07-01	51,600	52,500	49,400	50,200	-1,800	-3.46%	571,293	287억
2026-06-30	50,300	52,300	49,650	52,000	1,000	+1.96%	565,441	294억
2026-06-29	48,300	51,200	48,100	51,000	3,300	+6.92%	717,110	366억
2026-06-26	49,100	49,700	46,800	47,700	-1,300	-2.65%	701,521	335억
2026-06-25	49,800	51,500	49,000	49,000	-1,300	-2.58%	573,986	281억
2026-06-24	48,750	51,000	47,500	50,300	2,800	+5.89%	672,136	338억
2026-06-23	50,700	53,500	47,200	47,500	-3,300	-6.50%	957,135	455억
2026-06-22	48,100	51,000	47,300	50,800	2,700	+5.61%	671,337	341억
2026-06-19	49,800	50,500	47,400	48,100	-2,000	-3.99%	762,240	367억
2026-06-18	50,800	53,000	50,000	50,100	-700	-1.38%	780,514	391억
2026-06-17	48,300	51,800	46,300	50,800	2,450	+5.07%	1,032,365	524억
2026-06-16	44,800	55,900	42,250	48,350	2,850	+6.26%	2,962,022	1,432억
2026-06-15	46,350	47,600	45,050	45,500	-600	-1.30%	620,264	282억
2026-06-12	48,350	48,700	46,000	46,100	-1,300	-2.74%	712,331	328억
2026-06-11	47,950	49,200	41,900	47,400	-1,100	-2.27%	1,877,935	890억
2026-06-10	48,500	50,900	47,250	48,500	-200	-0.41%	21	102만
2026-06-09	48,600	51,600	47,650	48,700	400	+0.83%	906,209	441억
2026-06-08	50,000	50,200	47,550	48,300	-2,300	-4.55%	900,497	435억
2026-06-05	52,900	53,000	49,850	50,600	-1,900	-3.62%	806,277	408억
2026-06-04	52,300	53,700	50,400	52,500	400	+0.77%	534,555	281억
2026-06-02	54,300	54,600	51,200	52,100	-3,400	-6.13%	822,902	429억
2026-06-01	53,100	56,400	50,600	55,500	4,700	+9.25%	1,126,961	625억
2026-05-29	50,700	50,900	49,500	50,800	300	+0.59%	1,578,915	802억
2026-05-28	51,800	52,300	49,550	50,500	-500	-0.98%	507,850	256억
2026-05-27	52,300	53,500	50,900	51,000	-1,400	-2.67%	651,552	332억
2026-05-26	52,400	55,300	52,200	52,400	1,500	+2.95%	669,798	351억
2026-05-22	48,000	53,200	47,600	50,900	4,100	+8.76%	961,216	489억
2026-05-21	48,050	50,200	46,700	46,800	-800	-1.68%	665,177	311억
2026-05-20	48,550	49,100	46,500	47,600	-1,900	-3.84%	631,066	300억
2026-05-19	51,200	52,100	48,050	49,500	-800	-1.59%	699,434	346억
2026-05-18	51,000	51,100	48,675	50,300	-1,600	-3.08%	641,248	323억
2026-05-15	54,400	54,500	50,800	51,900	-1,300	-2.44%	750,575	390억
2026-05-14	51,600	53,900	51,000	53,200	-300	-0.56%	774,589	412억
2026-05-13	58,600	58,900	53,300	53,500	-3,100	-5.48%	1,002,076	536억
2026-05-12	56,000	58,900	55,200	56,600	100	+0.18%	921,598	522억
2026-05-11	57,100	58,500	55,800	56,500	-1,700	-2.92%	760,172	429억
2026-05-08	59,500	60,100	57,500	58,200	-1,300	-2.18%	540,832	315억
2026-05-07	61,800	62,800	59,500	59,500	-2,200	-3.57%	599,341	357억
2026-05-06	61,500	63,600	60,500	61,700	800	+1.31%	597,668	369억
2026-05-04	61,200	62,500	59,800	60,900	100	+0.16%	437,693	267억
2026-04-30	62,200	62,900	60,800	60,800	-2,200	-3.49%	418,522	254억
2026-04-29	62,600	63,900	62,500	63,000	100	+0.16%	310,872	196억
2026-04-28	62,000	63,700	61,700	62,900	1,000	+1.62%	525,102	330억
2026-04-27	60,600	62,900	60,500	61,900	1,700	+2.82%	536,030	332억
2026-04-24	59,200	60,800	58,800	60,200	300	+0.50%	295,667	178억
2026-04-23	61,100	61,200	59,100	59,900	-700	-1.16%	532,950	319억
2026-04-22	61,500	61,900	59,100	60,600	-1,800	-2.88%	685,507	415억
2026-04-21	63,000	64,500	62,000	62,400	-800	-1.27%	505,216	315억
2026-04-20	64,200	64,500	62,300	63,200	500	+0.80%	546,491	345억
2026-04-17	63,700	64,300	60,700	62,700	-1,000	-1.57%	867,341	544억
2026-04-16	68,100	68,200	62,200	63,700	-4,500	-6.60%	1,488,160	948억
2026-04-15	64,000	68,500	61,000	68,200	5,500	+8.77%	1,910,866	1,303억
2026-04-14	59,300	63,900	59,100	62,700	4,400	+7.55%	1,720,210	1,079억
2026-04-13	55,800	58,700	55,700	58,300	1,500	+2.64%	781,583	456억
2026-04-10	56,200	57,000	55,200	56,800	900	+1.61%	639,164	363억
2026-04-09	54,600	56,800	54,200	55,900	1,000	+1.82%	934,011	522억
2026-04-08	54,600	56,600	53,300	54,900	2,700	+5.17%	1,622,701	891억
2026-04-07	51,300	54,000	51,200	52,200	1,100	+2.15%	671,708	351억
2026-04-06	50,800	51,700	50,500	51,100	0	0.00%	381,559	195억
2026-04-03	51,600	52,200	50,700	51,100	100	+0.20%	321,569	164억
2026-04-02	53,200	53,700	50,400	51,000	-2,500	-4.67%	778,552	397억
2026-04-01	52,400	53,800	51,900	53,500	2,900	+5.73%	562,699	301억
2026-03-31	52,100	52,800	50,500	50,600	-2,900	-5.42%	736,441	373억
2026-03-30	56,600	56,600	52,600	53,500	200	+0.38%	1,143,717	612억
2026-03-27	49,150	53,500	49,150	53,300	—	—	1,016,668	542억

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