HLB제약

047920KOSDAQ

6,210원-300 (-4.61%)전일 종가 2026-09-18

52주 위치

6,00022,2501%신고가 대비 -72.09%

시가총액: 2,037억
PER: 58.04
PBR: 1.55
EPS(TTM): 107원
BPS: 4,010원
자사주비율: 0.00%
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 종가6,210원

시가총액2,037억

52주 최고22,250원

52주 최저6,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-28.9%	-52.0%	-60.9%	-61.3%	-56.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	6,590	6,590	6,210	6,210	-300	-4.61%	145,985	9.07억
2026-09-17	6,500	6,600	6,470	6,510	-90	-1.36%	92,590	6.03억
2026-09-16	6,710	6,750	6,470	6,600	-100	-1.49%	81,442	5.38억
2026-09-15	6,430	6,820	6,420	6,700	250	+3.88%	184,571	12.37억
2026-09-14	6,620	6,630	6,400	6,450	-180	-2.71%	95,267	6.14억
2026-09-11	6,680	6,760	6,600	6,630	30	+0.45%	149,258	9.9억
2026-09-10	6,830	6,850	6,510	6,600	-270	-3.93%	321,316	21.21억
2026-09-09	6,920	7,010	6,800	6,870	-160	-2.28%	113,616	7.81억
2026-09-08	7,410	7,490	7,030	7,030	-580	-7.62%	544,002	38.24억
2026-09-07	7,880	7,880	7,100	7,610	-260	-3.30%	198,393	15.1억
2026-09-04	7,700	8,010	7,650	7,870	230	+3.01%	216,559	17.04억
2026-09-03	7,950	7,950	7,470	7,640	270	+3.66%	254,363	19.43억
2026-09-02	7,400	7,590	7,000	7,370	-400	-5.15%	177,997	13.12억
2026-09-01	8,650	8,690	7,690	7,770	660	+9.28%	993,602	77.2억
2026-08-31	7,170	7,250	6,950	7,110	-120	-1.66%	71,509	5.08억
2026-08-28	7,110	7,280	7,030	7,230	30	+0.42%	75,322	5.45억
2026-08-27	7,200	7,260	7,030	7,200	-50	-0.69%	92,152	6.63억
2026-08-26	7,610	7,610	7,210	7,250	-380	-4.98%	105,274	7.63억
2026-08-25	7,560	7,670	7,300	7,630	50	+0.66%	65,464	4.99억
2026-08-24	7,790	7,940	7,540	7,580	-270	-3.44%	81,723	6.19억
2026-08-21	8,000	8,050	7,750	7,850	-280	-3.44%	83,697	6.57억
2026-08-20	8,620	8,700	7,830	8,130	-300	-3.56%	177,433	14.43억
2026-08-19	8,690	8,690	8,260	8,430	-310	-3.55%	77,574	6.54억
2026-08-18	8,880	9,200	8,660	8,740	-60	-0.68%	171,510	14.99억
2026-08-14	8,800	9,000	8,630	8,800	80	+0.92%	137,197	12.07억
2026-08-13	8,730	8,850	8,590	8,720	-70	-0.80%	117,997	10.29억
2026-08-12	8,840	9,000	8,530	8,790	-40	-0.45%	129,797	11.41억
2026-08-11	8,650	8,890	8,610	8,830	90	+1.03%	124,759	11.02억
2026-08-10	8,350	8,920	8,350	8,740	350	+4.17%	228,545	19.97억
2026-08-07	8,310	8,510	8,160	8,390	70	+0.84%	136,072	11.42억
2026-08-06	8,380	8,450	8,190	8,320	-60	-0.72%	122,604	10.2억
2026-08-05	8,380	8,640	8,190	8,380	140	+1.70%	183,585	15.38억
2026-08-04	7,730	8,500	7,730	8,240	610	+7.99%	242,057	19.95억
2026-08-03	7,409	7,851	7,363	7,630	-520	-6.38%	305,077	23.28억
2026-07-31	8,020	8,240	7,940	8,150	220	+2.77%	163,214	13.3억
2026-07-30	8,150	8,380	7,850	7,930	-520	-6.15%	196,011	15.54억
2026-07-29	8,200	8,500	7,510	8,450	110	+1.32%	301,454	25.47억
2026-07-28	8,820	8,820	8,210	8,340	-280	-3.25%	215,370	17.96억
2026-07-27	8,750	8,870	8,360	8,620	-400	-4.43%	248,023	21.38억
2026-07-24	9,690	10,450	8,550	9,020	950	+11.77%	1,823,216	164억
2026-07-23	7,910	8,250	7,870	8,070	70	+0.88%	279,456	22.55억
2026-07-22	8,300	8,410	7,820	8,000	-670	-7.73%	482,553	38.6억
2026-07-21	9,810	9,830	8,440	8,670	610	+7.57%	844,438	73.21억
2026-07-20	8,500	8,710	7,660	8,060	-1,310	-13.98%	474,830	38.27억
2026-07-16	10,400	10,530	9,050	9,370	790	+9.21%	2,120,959	199억
2026-07-15	7,600	8,580	7,510	8,580	1,980	+30.00%	438,088	37.59억
2026-07-14	6,210	6,720	6,000	6,600	430	+6.97%	553,930	36.56억
2026-07-13	7,150	7,650	6,000	6,170	-2,400	-28.00%	1,116,283	68.87억
2026-07-10	8,570	8,570	8,570	8,570	-3,670	-29.98%	38,460	3.3억
2026-07-09	11,500	12,690	11,400	12,240	710	+6.16%	112,845	13.81억
2026-07-08	12,230	12,230	11,100	11,530	-640	-5.26%	52,291	6.03억
2026-07-07	12,120	12,330	11,760	12,170	90	+0.75%	60,891	7.41억
2026-07-06	12,030	12,390	11,750	12,080	260	+2.20%	43,077	5.2억
2026-07-03	11,900	11,920	11,220	11,820	70	+0.60%	42,508	5.02억
2026-07-02	12,050	12,520	11,500	11,750	-660	-5.32%	54,568	6.41억
2026-07-01	12,600	12,740	12,100	12,410	-290	-2.28%	42,060	5.22억
2026-06-30	12,300	12,750	12,080	12,700	410	+3.34%	49,305	6.26억
2026-06-29	11,090	13,100	11,090	12,290	1,080	+9.63%	60,385	7.42억
2026-06-26	11,900	11,900	11,100	11,210	-660	-5.56%	58,712	6.58억
2026-06-25	12,040	12,330	11,800	11,870	-330	-2.70%	47,669	5.66억
2026-06-24	12,000	12,400	11,800	12,200	320	+2.69%	36,173	4.41억
2026-06-23	12,520	13,000	11,830	11,880	-830	-6.53%	82,395	9.79억
2026-06-22	12,290	12,760	11,950	12,710	530	+4.35%	68,373	8.69억
2026-06-19	12,690	12,900	11,560	12,180	-750	-5.80%	109,323	13.32억
2026-06-18	13,660	13,730	12,910	12,930	-210	-1.60%	164,898	21.32억
2026-06-17	11,790	13,950	11,630	13,140	1,100	+9.14%	402,931	52.95억
2026-06-16	10,960	13,630	10,250	12,040	1,080	+9.85%	715,354	86.13억
2026-06-15	11,240	11,280	10,890	10,960	0	0.00%	50,138	5.5억
2026-06-12	10,840	11,190	10,840	10,960	250	+2.33%	65,105	7.14억
2026-06-11	10,820	11,100	9,740	10,710	-370	-3.34%	91,806	9.83억
2026-06-10	11,070	11,280	10,800	11,080	100	+0.91%	51,963	5.76억
2026-06-09	10,800	11,280	10,580	10,980	180	+1.67%	45,483	4.99억
2026-06-08	10,560	10,980	10,500	10,800	-500	-4.42%	72,042	7.78억
2026-06-05	11,300	11,670	11,250	11,300	-300	-2.59%	66,476	7.51억
2026-06-04	11,530	11,870	11,200	11,600	-10	-0.09%	42,096	4.88억
2026-06-02	11,860	12,000	11,350	11,610	-530	-4.37%	156,257	18.14억
2026-06-01	12,180	12,330	11,450	12,140	350	+2.97%	156,309	18.98억
2026-05-29	12,450	12,690	11,620	11,790	-640	-5.15%	160,241	18.89억
2026-05-28	12,700	12,750	12,030	12,430	-210	-1.66%	97,317	12.1억
2026-05-27	12,910	13,190	12,530	12,640	-460	-3.51%	137,138	17.33억
2026-05-26	13,460	13,770	13,010	13,100	-60	-0.46%	126,381	16.56억
2026-05-22	12,390	13,700	12,390	13,160	820	+6.65%	217,805	28.66억
2026-05-21	13,180	13,570	12,250	12,340	-660	-5.08%	183,845	22.69억
2026-05-20	13,210	13,360	12,890	13,000	-490	-3.63%	74,991	9.75억
2026-05-19	13,750	14,290	13,140	13,490	-260	-1.89%	109,661	14.79억
2026-05-18	13,990	13,990	12,700	13,750	-280	-2.00%	120,857	16.62억
2026-05-15	14,870	14,980	13,790	14,030	-710	-4.82%	223,939	31.42억
2026-05-14	13,880	15,140	13,830	14,740	-810	-5.21%	359,102	52.93억
2026-05-13	16,400	16,580	15,420	15,550	-530	-3.30%	118,293	18.39억
2026-05-12	15,870	16,430	15,600	16,080	40	+0.25%	123,973	19.93억
2026-05-11	16,310	16,550	16,010	16,040	-360	-2.20%	100,392	16.1억
2026-05-08	16,760	16,870	16,330	16,400	-350	-2.09%	95,339	15.64억
2026-05-07	17,050	17,270	16,670	16,750	-420	-2.45%	110,109	18.44억
2026-05-06	17,270	17,470	16,870	17,170	-100	-0.58%	100,689	17.29억
2026-05-04	17,510	17,700	17,180	17,270	-30	-0.17%	100,571	17.37억
2026-04-30	17,700	17,700	17,270	17,300	-400	-2.26%	78,467	13.57억
2026-04-29	17,710	17,810	17,470	17,700	10	+0.06%	61,120	10.82억
2026-04-28	17,690	17,910	17,490	17,690	40	+0.23%	80,408	14.22억
2026-04-27	17,370	18,490	17,180	17,650	350	+2.02%	109,023	19.24억
2026-04-24	17,420	17,460	17,100	17,300	-80	-0.46%	65,170	11.27억
2026-04-23	17,630	17,630	17,130	17,380	-130	-0.74%	80,033	13.91억
2026-04-22	17,720	17,830	17,190	17,510	-380	-2.12%	108,453	18.99억
2026-04-21	18,200	18,360	17,800	17,890	-400	-2.19%	120,907	21.63억
2026-04-20	18,700	18,750	18,220	18,290	10	+0.05%	100,396	18.36억
2026-04-17	18,590	18,590	17,850	18,280	-230	-1.24%	143,632	26.26억
2026-04-16	19,360	19,360	18,390	18,510	-900	-4.64%	271,566	50.27억
2026-04-15	19,000	19,490	18,010	19,410	670	+3.58%	403,350	78.29억
2026-04-14	18,320	18,950	18,100	18,740	800	+4.46%	286,455	53.68억
2026-04-13	17,110	18,080	17,070	17,940	520	+2.99%	165,300	29.65억
2026-04-10	17,150	17,470	16,870	17,420	490	+2.89%	142,366	24.8억
2026-04-09	16,930	17,050	16,740	16,930	200	+1.20%	105,143	17.8억
2026-04-08	16,790	17,240	16,650	16,730	290	+1.76%	171,613	28.71억
2026-04-07	16,380	17,250	16,250	16,440	40	+0.24%	180,510	29.68억
2026-04-06	16,570	16,620	15,340	16,400	-30	-0.18%	65,398	10.73억
2026-04-03	16,320	16,900	16,190	16,430	400	+2.50%	83,442	13.71억
2026-04-02	17,000	17,000	15,920	16,030	-830	-4.92%	138,573	22.21억
2026-04-01	16,360	16,980	16,360	16,860	950	+5.97%	168,383	28.39억
2026-03-31	16,170	16,700	15,830	15,910	-770	-4.62%	166,534	26.5억
2026-03-30	18,080	18,090	16,480	16,680	430	+2.65%	679,633	113억
2026-03-27	15,300	16,440	15,200	16,250	—	—	175,390	28.5억

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