시장 데이터를 불러오는 중
전체 종목
HLB테라퓨틱스 과거 주가
115450.KQ · KOSDAQ
주요 제품·사업: 임베디드 GUI 미들웨어 FXUI-2D, FXUI-3D
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
115450.KQ · KOSDAQ
주요 제품·사업: 임베디드 GUI 미들웨어 FXUI-2D, FXUI-3D
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩3,175 | ₩3,175 | ₩2,855 | ₩2,945 | -7.24% | 36.8만 |
| 2026.10.06–2026.10.08 | ₩2,530 | ₩3,540 | ₩2,520 | ₩3,175 | +25.49% | 1504만 |
| 2026.09.28–2026.10.02 | ₩2,580 | ₩2,965 | ₩2,300 | ₩2,470 | -4.26% | 564.5만 |
| 2026.09.21–2026.09.23 | ₩1,997 | ₩2,065 | ₩1,901 | ₩1,987 | -0.50% | 103.9만 |
| 2026.09.14–2026.09.18 | ₩1,987 | ₩2,085 | ₩1,918 | ₩1,918 | -3.47% | 87만 |
| 2026.09.07–2026.09.11 | ₩2,140 | ₩2,165 | ₩1,945 | ₩1,987 | -7.15% | 98.9만 |
| 2026.08.31–2026.09.04 | ₩2,100 | ₩2,295 | ₩2,030 | ₩2,150 | +2.38% | 90.7만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,115 |
| ₩2,210 |
| ₩1,957 |
| ₩2,120 |
| +0.24% |
| 92.7만 |
| 2026.08.18–2026.08.21 | ₩2,425 | ₩2,540 | ₩2,075 | ₩2,105 | -13.20% | 127.3만 |
|---|
| 2026.08.10–2026.08.14 | ₩2,080 | ₩2,480 | ₩2,080 | ₩2,410 | +15.87% | 174.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,631 | ₩2,145 | ₩1,631 | ₩2,035 | +24.77% | 203.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,705 | ₩1,746 | ₩1,437 | ₩1,657 | -2.82% | 214만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,720 | ₩2,150 | ₩1,633 | ₩1,731 | +0.64% | 360.7만 |
|---|
| 2026.07.13–2026.07.16 | ₩1,463 | ₩2,340 | ₩1,342 | ₩1,854 | +26.73% | 850.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,175 | ₩2,330 | ₩1,565 | ₩1,565 | -28.05% | 137.5만 |
|---|
| 2026.06.29–2026.07.03 | ₩2,070 | ₩2,370 | ₩2,070 | ₩2,175 | +5.07% | 111만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,430 | ₩2,520 | ₩2,045 | ₩2,070 | -14.81% | 169.7만 |
|---|
| 2026.06.15–2026.06.19 | ₩2,465 | ₩2,850 | ₩2,390 | ₩2,430 | -1.42% | 237.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,550 | ₩2,595 | ₩2,255 | ₩2,450 | -3.92% | 150.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,650 | ₩2,760 | ₩2,450 | ₩2,655 | +0.19% | 207.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,975 | ₩3,090 | ₩2,525 | ₩2,650 | -10.92% | 188.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,090 | ₩3,160 | ₩2,775 | ₩2,935 | -5.02% | 219.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,350 | ₩3,545 | ₩3,035 | ₩3,090 | -7.76% | 326.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,560 | ₩3,765 | ₩3,295 | ₩3,330 | -6.46% | 249.6만 |
|---|
| 2026.04.27–2026.04.30 | ₩3,470 | ₩3,645 | ₩3,430 | ₩3,530 | +1.73% | 180.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,840 | ₩3,850 | ₩3,360 | ₩3,445 | -10.29% | 314.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,290 | ₩4,160 | ₩3,200 | ₩3,770 | +14.59% | 945.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,975 | ₩3,350 | ₩2,920 | ₩3,320 | +11.60% | 282.7만 |
|---|
| 2026.03.30–2026.04.03 | ₩3,200 | ₩3,250 | ₩2,850 | ₩3,010 | -5.94% | 139.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,010 | ₩3,110 | ₩2,840 | ₩3,070 | +1.99% | 199.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,955 | ₩3,290 | ₩2,895 | ₩3,015 | +2.03% | 299만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,733 | ₩3,035 | ₩2,619 | ₩2,970 | +8.66% | 188.9만 |
|---|
| 2026.03.03–2026.03.06 | ₩2,633 | ₩2,790 | ₩2,405 | ₩2,743 | +4.16% | 247.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,771 | ₩2,824 | ₩2,562 | ₩2,671 | -3.61% | 272.2만 |
|---|
| 2026.02.19–2026.02.20 | ₩2,767 | ₩2,838 | ₩2,724 | ₩2,800 | +1.20% | 49.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,752 | ₩2,857 | ₩2,690 | ₩2,733 | -0.69% | 149.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,881 | ₩2,905 | ₩2,690 | ₩2,743 | -4.79% | 258.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,471 | ₩3,552 | ₩2,814 | ₩2,833 | -18.38% | 642.6만 |
|---|
| 2026.01.19–2026.01.23 | ₩3,086 | ₩3,262 | ₩2,876 | ₩3,233 | +4.78% | 282.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,157 | ₩3,333 | ₩3,010 | ₩3,086 | -2.26% | 244.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,986 | ₩3,329 | ₩2,914 | ₩3,062 | +2.55% | 259.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,662 | ₩3,019 | ₩2,648 | ₩2,952 | +10.91% | 127.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,714 | ₩2,719 | ₩2,633 | ₩2,657 | -2.11% | 69.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,905 | ₩2,914 | ₩2,590 | ₩2,648 | -8.85% | 264.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,186 | ₩3,195 | ₩2,910 | ₩2,924 | -8.22% | 415.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,067 | ₩3,300 | ₩2,990 | ₩3,210 | +4.66% | 158.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,000 | ₩3,081 | ₩2,924 | ₩3,010 | +0.32% | 83.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,205 | ₩3,233 | ₩2,867 | ₩2,967 | -7.43% | 136.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,438 | ₩3,443 | ₩3,152 | ₩3,200 | -6.93% | 153.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,176 | ₩3,833 | ₩3,019 | ₩3,295 | +3.75% | 910.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,133 | ₩3,343 | ₩3,095 | ₩3,176 | +1.37% | 200.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,038 | ₩3,214 | ₩2,905 | ₩3,124 | +2.82% | 206만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,857 | ₩3,000 | ₩2,762 | ₩2,905 | +1.67% | 129.8만 |
|---|