HLB제넥스

187420KOSDAQ

1,733원-47 (-2.64%)전일 종가 2026-09-18

52주 위치

1,3233,68017%신고가 대비 -52.91%

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 종가1,733원

시가총액—

52주 최고3,680원

52주 최저1,323원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-11.1%	-25.6%	-36.9%	-34.6%	-47.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,780	1,867	1,730	1,733	-47	-2.64%	76,449	1.32억
2026-09-17	1,900	1,900	1,757	1,780	-39	-2.14%	34,990	6,228만
2026-09-16	1,785	1,819	1,770	1,819	26	+1.45%	42,202	7,677만
2026-09-15	1,759	1,793	1,738	1,793	33	+1.88%	63,254	1.13억
2026-09-14	1,712	1,806	1,712	1,760	-47	-2.60%	72,902	1.28억
2026-09-11	1,834	1,834	1,791	1,807	-27	-1.47%	48,472	8,759만
2026-09-10	1,800	1,838	1,781	1,834	11	+0.60%	105,666	1.94억
2026-09-09	1,958	1,958	1,770	1,823	-11	-0.60%	93,942	1.71억
2026-09-08	1,961	1,968	1,832	1,834	-125	-6.38%	84,523	1.55억
2026-09-07	1,969	1,985	1,920	1,959	-10	-0.51%	122,784	2.41억
2026-09-04	1,934	1,978	1,906	1,969	35	+1.81%	101,203	1.99억
2026-09-03	1,976	1,976	1,909	1,934	13	+0.68%	79,733	1.54억
2026-09-02	1,839	1,925	1,839	1,921	6	+0.31%	107,568	2.07억
2026-09-01	2,020	2,095	1,882	1,915	-7	-0.36%	225,451	4.32억
2026-08-31	1,916	1,952	1,852	1,922	5	+0.26%	123,306	2.37억
2026-08-28	1,835	1,923	1,835	1,917	67	+3.62%	108,291	2.08억
2026-08-27	1,861	1,889	1,836	1,850	-11	-0.59%	106,032	1.96억
2026-08-26	1,911	1,911	1,851	1,861	-50	-2.62%	152,581	2.84억
2026-08-25	1,885	1,911	1,822	1,911	25	+1.33%	97,286	1.86억
2026-08-24	1,876	1,974	1,844	1,886	10	+0.53%	153,911	2.9억
2026-08-21	1,918	1,918	1,848	1,876	-44	-2.29%	138,924	2.61억
2026-08-20	1,990	1,990	1,839	1,920	20	+1.05%	262,300	5.04억
2026-08-19	1,950	1,957	1,870	1,900	-50	-2.56%	258,740	4.92억
2026-08-18	2,100	2,100	1,950	1,950	-50	-2.50%	187,846	3.66억
2026-08-14	1,941	2,045	1,941	2,000	40	+2.04%	201,564	4.03억
2026-08-13	2,005	2,015	1,916	1,960	-45	-2.24%	112,573	2.21억
2026-08-12	2,025	2,025	1,898	2,005	17	+0.86%	111,961	2.24억
2026-08-11	1,770	2,135	1,701	1,988	218	+12.32%	762,695	15.16억
2026-08-10	1,667	1,779	1,667	1,770	103	+6.18%	100,610	1.78억
2026-08-07	1,650	1,694	1,631	1,667	17	+1.03%	94,787	1.58억
2026-08-06	1,648	1,700	1,589	1,650	43	+2.68%	219,608	3.62억
2026-08-05	1,600	1,670	1,599	1,607	7	+0.44%	122,695	1.97억
2026-08-04	1,470	1,600	1,470	1,600	130	+8.84%	159,450	2.55억
2026-08-03	1,475	1,512	1,406	1,470	31	+2.15%	188,733	2.77억
2026-07-31	1,383	1,444	1,350	1,439	66	+4.81%	167,382	2.41억
2026-07-30	1,423	1,497	1,368	1,373	-50	-3.51%	215,530	2.96억
2026-07-29	1,521	1,521	1,392	1,423	-97	-6.38%	277,089	3.94억
2026-07-28	1,612	1,639	1,510	1,520	-92	-5.71%	113,371	1.72억
2026-07-27	1,685	1,785	1,510	1,612	-73	-4.33%	240,692	3.88억
2026-07-24	1,852	2,035	1,630	1,685	28	+1.69%	754,274	12.71억
2026-07-23	1,680	1,680	1,562	1,657	107	+6.90%	147,647	2.45억
2026-07-22	1,550	1,602	1,510	1,550	-20	-1.27%	217,027	3.36억
2026-07-21	1,679	1,788	1,501	1,570	-72	-4.38%	297,843	4.68억
2026-07-20	1,622	1,652	1,503	1,642	-40	-2.38%	135,949	2.23억
2026-07-16	1,995	2,135	1,578	1,682	-218	-11.47%	993,024	16.7억
2026-07-15	1,503	1,900	1,503	1,900	438	+29.96%	2,105,363	40억
2026-07-14	1,469	1,469	1,323	1,462	-7	-0.48%	148,596	2.17억
2026-07-13	1,463	1,552	1,380	1,469	3	+0.20%	263,991	3.88억
2026-07-10	1,526	1,600	1,438	1,466	-442	-23.17%	1,130,878	16.58억
2026-07-09	1,900	1,979	1,834	1,908	-2	-0.10%	186,905	3.57억
2026-07-08	1,980	1,980	1,882	1,910	-70	-3.54%	33,124	6,327만
2026-07-07	1,950	1,990	1,820	1,980	30	+1.54%	92,169	1.82억
2026-07-06	2,005	2,005	1,890	1,950	-22	-1.12%	60,646	1.18억
2026-07-03	1,990	2,005	1,824	1,972	31	+1.60%	48,968	9,656만
2026-07-02	2,000	2,000	1,905	1,941	-84	-4.15%	35,977	6,983만
2026-07-01	2,030	2,055	1,980	2,025	-5	-0.25%	57,269	1.16억
2026-06-30	2,030	2,035	1,995	2,030	15	+0.74%	32,722	6,643만
2026-06-29	1,953	2,030	1,891	2,015	62	+3.17%	71,983	1.45억
2026-06-26	1,985	2,050	1,800	1,953	-32	-1.61%	104,720	2.05억
2026-06-25	2,080	2,100	1,960	1,985	-95	-4.57%	130,943	2.6억
2026-06-24	2,075	2,130	2,000	2,080	10	+0.48%	98,698	2.05억
2026-06-23	2,185	2,225	2,040	2,070	-115	-5.26%	122,585	2.54억
2026-06-22	2,165	2,230	2,055	2,185	20	+0.92%	95,902	2.1억
2026-06-19	2,330	2,330	2,105	2,165	-165	-7.08%	91,582	1.98억
2026-06-18	2,355	2,375	2,240	2,330	-45	-1.89%	128,098	2.98억
2026-06-17	2,305	2,560	2,190	2,375	145	+6.50%	535,489	12.72억
2026-06-16	2,220	2,440	2,120	2,230	10	+0.45%	363,876	8.11억
2026-06-15	2,235	2,315	2,205	2,220	-20	-0.89%	36,358	8,071만
2026-06-12	2,260	2,320	2,225	2,240	-15	-0.67%	47,622	1.07억
2026-06-11	2,225	2,260	2,135	2,255	30	+1.35%	76,146	1.72억
2026-06-10	2,200	2,240	2,135	2,225	25	+1.14%	57,046	1.27억
2026-06-09	2,110	2,240	2,110	2,200	90	+4.27%	47,522	1.05억
2026-06-08	2,150	2,255	2,000	2,110	-50	-2.31%	83,990	1.77억
2026-06-05	2,285	2,380	2,150	2,160	-55	-2.48%	123,389	2.67억
2026-06-04	2,120	2,245	2,070	2,215	95	+4.48%	85,405	1.89억
2026-06-02	2,150	2,150	2,015	2,120	-30	-1.40%	104,166	2.21억
2026-06-01	2,135	2,150	2,025	2,150	15	+0.70%	120,769	2.6억
2026-05-29	2,200	2,205	2,105	2,135	-65	-2.95%	130,663	2.79억
2026-05-28	2,300	2,305	2,160	2,200	-75	-3.30%	190,481	4.19억
2026-05-27	2,370	2,370	2,250	2,275	-95	-4.01%	99,621	2.27억
2026-05-26	2,450	2,450	2,330	2,370	-5	-0.21%	119,003	2.82억
2026-05-22	2,335	2,470	2,335	2,375	45	+1.93%	95,094	2.26억
2026-05-21	2,375	2,435	2,300	2,330	5	+0.22%	187,362	4.37억
2026-05-20	2,270	2,500	2,180	2,325	55	+2.42%	464,716	10.8억
2026-05-19	2,325	2,340	2,220	2,270	-55	-2.37%	93,708	2.13억
2026-05-18	2,360	2,515	2,270	2,325	-70	-2.92%	174,716	4.06억
2026-05-15	2,435	2,505	2,340	2,395	-25	-1.03%	118,126	2.83억
2026-05-14	2,455	2,460	2,350	2,420	-40	-1.63%	194,632	4.71억
2026-05-13	2,565	2,565	2,400	2,460	-105	-4.09%	144,313	3.55억
2026-05-12	2,570	2,600	2,500	2,565	5	+0.20%	118,865	3.05억
2026-05-11	2,660	2,690	2,500	2,560	-100	-3.76%	156,144	4억
2026-05-08	2,735	2,735	2,610	2,660	-75	-2.74%	119,401	3.18억
2026-05-07	2,800	2,800	2,660	2,735	25	+0.92%	205,798	5.63억
2026-05-06	2,825	2,880	2,655	2,710	-110	-3.90%	383,354	10.39억
2026-05-04	2,950	3,000	2,770	2,820	-120	-4.08%	601,285	16.96억
2026-04-30	2,935	2,975	2,900	2,940	5	+0.17%	98,370	2.89억
2026-04-29	2,935	2,990	2,890	2,935	0	0.00%	153,512	4.51억
2026-04-28	2,955	2,985	2,850	2,935	-20	-0.68%	244,987	7.19억
2026-04-27	3,005	3,070	2,930	2,955	-45	-1.50%	259,206	7.66억
2026-04-24	3,055	3,140	2,935	3,000	-95	-3.07%	234,760	7.04억
2026-04-23	3,280	3,280	3,010	3,095	-105	-3.28%	197,195	6.1억
2026-04-22	3,315	3,315	3,100	3,200	-100	-3.03%	218,660	7억
2026-04-21	3,300	3,480	3,200	3,300	-10	-0.30%	241,875	7.98억
2026-04-20	3,310	3,480	3,155	3,310	10	+0.30%	363,920	12.05억
2026-04-17	3,250	3,460	3,115	3,300	125	+3.94%	612,428	20.21억
2026-04-16	2,985	3,215	2,935	3,175	190	+6.37%	400,033	12.7억
2026-04-15	2,885	2,990	2,800	2,985	105	+3.65%	228,791	6.83억
2026-04-14	2,835	2,950	2,815	2,880	50	+1.77%	176,226	5.08억
2026-04-13	2,715	2,835	2,680	2,830	115	+4.24%	211,183	5.98억
2026-04-10	2,795	2,795	2,650	2,715	30	+1.12%	66,059	1.79억
2026-04-09	2,665	2,695	2,630	2,685	75	+2.87%	48,970	1.31억
2026-04-08	2,625	2,680	2,590	2,610	45	+1.75%	68,757	1.79억
2026-04-07	2,650	2,650	2,550	2,565	15	+0.59%	52,873	1.36억
2026-04-06	2,570	2,595	2,520	2,550	0	0.00%	36,057	9,195만
2026-04-03	2,660	2,660	2,550	2,550	-40	-1.54%	76,554	1.95억
2026-04-02	2,680	2,850	2,565	2,590	-55	-2.08%	196,544	5.09억
2026-04-01	2,610	2,750	2,500	2,645	110	+4.34%	132,332	3.5억
2026-03-31	2,640	2,660	2,525	2,535	-105	-3.98%	42,866	1.09억
2026-03-30	2,750	2,750	2,555	2,640	-40	-1.49%	52,660	1.39억
2026-03-27	2,675	2,690	2,515	2,680	—	—	89,595	2.4억

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