Hbt Financial Inc (HBT) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	35.37	36.20	35.37	35.58	+0.59%	118,000
2026-10-15	35.23	35.82	35.18	35.37	+1.26%	102,200
2026-10-14	34.81	35.48	34.65	34.93	-1.10%	145,800
2026-10-13	35.56	35.93	35.01	35.32	-0.54%	83,000
2026-10-12	34.88	35.75	34.88	35.51	+1.60%	129,100
2026-10-09	35.47	35.51	34.91	34.95	-1.63%	106,800
2026-10-08	35.43	35.84	35.09	35.53	+0.00%	146,700
2026-10-07	36.00	36.06	35.50	35.53	-2.09%	298,000
2026-10-06	36.48	36.58	36.17	36.29	-0.06%	167,100
2026-10-05	36.22	36.48	36.02	36.31	-0.08%	111,300
2026-10-02	36.10	36.63	35.89	36.34	+1.51%	107,100
2026-10-01	35.19	35.88	34.79	35.80	+1.22%	176,600
2026-09-30	35.55	35.90	35.05	35.37	-0.90%	164,200
2026-09-29	36.01	36.06	35.27	35.69	-0.58%	97,000
2026-09-28	36.09	36.25	35.89	35.90	-0.97%	119,700
2026-09-25	35.87	36.33	35.82	36.25	+1.40%	126,500
2026-09-24	35.19	35.84	35.19	35.75	+1.82%	109,800
2026-09-23	35.16	35.45	35.05	35.11	-0.88%	131,500
2026-09-22	35.95	36.09	35.41	35.42	-0.76%	99,200
2026-09-21	36.01	36.24	35.65	35.69	-0.89%	107,700
2026-09-18	35.81	36.36	35.40	36.01	-0.19%	457,200
2026-09-17	36.24	36.39	35.69	36.08	+0.11%	90,400
2026-09-16	36.58	36.58	35.46	36.04	-1.48%	108,600
2026-09-15	36.36	36.81	36.27	36.58	-0.27%	81,800
2026-09-14	36.45	36.89	36.45	36.68	+0.47%	84,800
2026-09-11	36.61	36.86	36.14	36.51	+0.61%	81,500
2026-09-10	36.15	36.30	35.75	36.29	+0.39%	104,000
2026-09-09	36.41	36.47	35.97	36.15	-1.04%	127,000
2026-09-08	36.42	36.72	36.25	36.53	-0.16%	118,700
2026-09-04	36.36	36.85	36.12	36.59	+0.63%	110,000
2026-09-03	36.41	36.82	36.23	36.36	+0.47%	125,800
2026-09-02	35.50	36.25	35.45	36.19	+2.46%	124,400
2026-09-01	35.25	35.68	35.02	35.32	-0.45%	144,200
2026-08-31	35.67	35.78	35.34	35.48	-0.87%	99,700
2026-08-28	35.79	35.98	35.35	35.79	+0.22%	80,700
2026-08-27	35.32	35.74	34.93	35.71	+0.31%	75,800
2026-08-26	35.74	35.93	35.59	35.60	-0.22%	69,600
2026-08-25	35.75	36.09	35.50	35.68	-0.70%	77,319
2026-08-24	35.83	36.25	35.77	35.93	+0.50%	91,924
2026-08-21	35.65	35.92	35.21	35.75	+0.82%	128,400
2026-08-20	35.10	35.68	34.98	35.46	+0.11%	157,700
2026-08-19	36.50	37.02	35.40	35.42	-2.96%	231,600
2026-08-18	36.94	37.22	36.41	36.50	-1.19%	142,300
2026-08-17	37.01	37.21	36.61	36.94	-0.67%	127,600
2026-08-14	37.24	37.51	36.97	37.19	-0.08%	130,000
2026-08-13	36.75	37.38	36.55	37.22	+2.08%	183,400
2026-08-12	36.41	36.78	36.08	36.46	+0.75%	161,800
2026-08-11	35.78	36.27	35.75	36.19	+0.70%	112,600
2026-08-10	36.44	36.44	35.34	35.94	-1.13%	245,900
2026-08-07	36.28	36.38	35.78	36.35	+0.28%	108,500
2026-08-06	36.36	36.36	35.67	36.25	+0.39%	87,600
2026-08-05	36.19	36.27	35.48	36.11	-0.06%	87,200
2026-08-04	35.76	36.34	35.63	36.13	+0.95%	88,900
2026-08-03	35.84	36.47	35.68	35.79	-0.14%	138,300
2026-07-31	35.67	36.04	35.33	35.84	-0.06%	111,000
2026-07-30	36.45	36.49	35.81	35.86	-1.78%	118,900
2026-07-29	36.16	36.83	35.71	36.51	+0.97%	186,500
2026-07-28	35.40	36.45	34.80	36.16	+4.54%	158,000
2026-07-27	33.75	35.03	33.38	34.59	+3.91%	221,600
2026-07-24	32.69	33.37	32.27	33.29	+2.37%	136,600
2026-07-23	31.99	32.57	31.65	32.52	+0.43%	132,000
2026-07-22	32.65	32.86	32.15	32.38	-1.61%	95,600
2026-07-21	32.66	33.05	32.45	32.91	+0.24%	142,800
2026-07-20	32.70	32.95	32.48	32.83	+0.18%	136,100
2026-07-17	33.21	33.52	32.61	32.77	-1.86%	162,900
2026-07-16	31.97	33.70	31.97	33.39	+3.60%	233,000
2026-07-15	31.80	32.37	31.69	32.23	+1.45%	95,300
2026-07-14	32.00	32.30	31.70	31.77	-0.84%	142,200
2026-07-13	31.98	32.29	31.61	32.04	-0.06%	146,100
2026-07-10	32.00	32.20	31.72	32.06	+0.56%	78,200
2026-07-09	31.59	32.05	31.53	31.88	+0.69%	149,100
2026-07-08	32.17	32.17	31.53	31.66	-1.77%	145,400
2026-07-07	32.81	32.81	31.20	32.23	-1.04%	109,500
2026-07-06	32.18	32.93	31.85	32.57	+1.21%	200,300
2026-07-02	32.86	33.09	32.02	32.18	-1.71%	122,500
2026-07-01	31.99	32.99	31.96	32.74	+2.34%	201,700
2026-06-30	31.70	32.14	31.43	31.99	+0.44%	177,000
2026-06-29	31.67	31.89	31.27	31.85	+0.31%	147,000
2026-06-26	31.52	32.11	31.21	31.75	+0.41%	1,113,700
2026-06-25	31.31	31.88	31.31	31.62	+0.48%	193,000
2026-06-24	31.20	31.63	31.05	31.47	+1.09%	287,100
2026-06-23	30.45	31.15	30.36	31.13	+2.13%	196,400
2026-06-22	30.19	30.60	30.19	30.48	+0.59%	147,400
2026-06-18	30.21	30.43	29.97	30.30	+1.51%	627,600
2026-06-17	30.05	30.40	29.55	29.85	-0.93%	309,600
2026-06-16	30.15	30.51	29.96	30.13	+0.47%	222,700
2026-06-15	30.81	30.81	29.92	29.99	-1.96%	147,500
2026-06-12	30.09	30.85	30.09	30.59	+1.86%	141,500
2026-06-11	30.58	30.82	29.92	30.03	-1.41%	158,800
2026-06-10	29.91	30.73	29.47	30.46	+2.35%	237,500
2026-06-09	29.58	30.20	29.43	29.76	+1.26%	163,600
2026-06-08	29.21	29.59	29.16	29.39	+1.52%	118,000
2026-06-05	28.65	29.23	28.21	28.95	+1.05%	93,900
2026-06-04	28.19	28.77	28.18	28.65	+3.21%	109,800
2026-06-03	28.21	28.28	27.75	27.76	-2.49%	73,100
2026-06-02	28.14	28.64	27.96	28.47	+0.81%	72,100
2026-06-01	28.50	28.85	28.07	28.24	-1.36%	108,400
2026-05-29	28.56	28.78	28.56	28.63	+0.03%	93,600
2026-05-28	28.65	28.65	28.27	28.62	-0.07%	40,700
2026-05-27	28.98	29.08	28.21	28.64	-0.83%	65,800
2026-05-26	28.56	28.92	28.46	28.88	+1.83%	99,300
2026-05-22	28.63	28.85	28.33	28.36	-0.42%	81,000
2026-05-21	27.92	28.55	27.63	28.48	+1.10%	87,500
2026-05-20	27.61	28.39	27.57	28.17	+2.03%	142,500
2026-05-19	27.53	27.93	27.27	27.61	+0.07%	70,800
2026-05-18	27.18	27.76	27.18	27.59	+1.81%	65,200
2026-05-15	27.38	27.38	26.94	27.10	-1.33%	116,200
2026-05-14	27.24	27.73	27.14	27.46	+1.35%	98,600
2026-05-13	27.18	27.53	27.09	27.10	-1.20%	93,800
2026-05-12	27.42	27.55	26.95	27.43	-0.80%	69,900
2026-05-11	28.34	28.34	27.55	27.65	-2.64%	120,800
2026-05-08	28.38	28.51	28.14	28.40	+0.04%	79,000
2026-05-07	28.21	28.69	27.93	28.39	+1.00%	89,300
2026-05-06	28.03	28.30	27.96	28.11	+1.12%	61,800
2026-05-05	27.65	28.04	27.65	27.80	+0.83%	70,600
2026-05-04	28.05	28.05	27.42	27.57	-1.71%	55,000
2026-05-01	27.80	28.27	27.45	28.05	+1.04%	69,300
2026-04-30	27.69	28.13	27.36	27.76	-0.79%	103,600
2026-04-29	28.64	29.04	27.82	27.98	-2.30%	59,400
2026-04-28	28.23	29.16	27.76	28.64	+3.06%	111,200
2026-04-27	28.23	28.36	27.55	27.79	-1.31%	92,900
2026-04-24	28.16	28.19	27.86	28.16	+0.25%	61,700
2026-04-23	28.01	28.16	27.72	28.09	+0.83%	32,200
2026-04-22	27.95	28.24	27.66	27.86	-0.11%	40,700
2026-04-21	28.40	28.40	27.78	27.89	-1.83%	63,300
2026-04-20	28.67	28.75	28.37	28.41	-1.25%	67,500
2026-04-17	28.40	29.38	28.40	28.77	+2.17%	81,700
2026-04-16	28.25	28.29	27.94	28.16	-0.85%	41,500
2026-04-15	28.43	28.66	27.91	28.40	-0.18%	56,100
2026-04-14	28.59	28.75	28.04	28.45	-0.04%	63,400
2026-04-13	28.19	28.84	27.93	28.46	+0.74%	220,000
2026-04-10	28.53	28.53	27.99	28.25	-1.46%	25,400
2026-04-09	28.02	28.70	28.02	28.67	+1.52%	45,300
2026-04-08	28.10	28.57	28.06	28.24	+2.32%	69,800
2026-04-07	27.29	27.66	27.19	27.60	+0.91%	45,500
2026-04-06	27.27	27.46	27.01	27.35	-0.33%	116,900
2026-04-02	26.87	27.44	26.75	27.44	+0.96%	39,700
2026-04-01	26.91	27.41	26.91	27.18	+1.72%	51,100
2026-03-31	27.19	27.29	26.56	26.72	-1.37%	71,200
2026-03-30	26.62	27.11	26.54	27.09	+2.15%	81,200
2026-03-27	26.49	26.69	26.28	26.52	-0.79%	47,500
2026-03-26	26.53	26.77	26.39	26.73	-0.04%	30,400
2026-03-25	26.84	27.50	26.34	26.74	-0.22%	39,100
2026-03-24	26.45	26.88	26.43	26.80	+0.68%	41,500
2026-03-23	26.50	27.16	26.50	26.62	+1.56%	76,200
2026-03-20	26.20	26.30	25.94	26.21	+0.11%	151,100
2026-03-19	25.58	26.33	25.58	26.18	+1.51%	48,900
2026-03-18	26.35	26.43	25.61	25.79	-2.86%	50,800
2026-03-17	26.66	26.74	26.30	26.55	+0.04%	79,000
2026-03-16	26.50	26.68	26.27	26.54	+1.41%	102,500
2026-03-13	26.58	26.60	26.00	26.17	-0.57%	34,700
2026-03-12	25.61	26.42	25.36	26.32	+1.50%	57,400
2026-03-11	25.91	25.94	25.51	25.93	-1.07%	92,800
2026-03-10	25.69	26.75	25.69	26.21	+0.85%	45,300
2026-03-09	25.88	26.20	24.88	25.99	-1.07%	501,600
2026-03-06	26.22	26.27	25.75	26.27	-2.38%	37,100
2026-03-05	27.43	27.43	26.55	26.91	-2.82%	65,900
2026-03-04	27.48	28.04	27.45	27.69	+1.24%	59,000
2026-03-03	26.98	27.55	26.58	27.35	-0.58%	270,100
2026-03-02	26.79	27.95	26.79	27.51	+2.04%	29,600
2026-02-27	27.53	27.53	26.82	26.96	-3.51%	35,800
2026-02-26	28.01	28.15	27.77	27.94	+0.22%	19,100
2026-02-25	27.29	27.95	27.29	27.88	+2.31%	21,200
2026-02-24	27.34	27.34	26.63	27.25	-0.11%	11,700
2026-02-23	28.23	28.23	27.10	27.28	-3.88%	33,200
2026-02-20	28.49	28.63	28.09	28.38	-0.39%	22,800
2026-02-19	28.29	29.05	28.05	28.49	-0.18%	17,800
2026-02-18	29.31	29.87	28.42	28.54	-2.63%	31,100
2026-02-17	29.04	29.57	29.00	29.31	+0.96%	27,100
2026-02-13	28.76	29.42	28.03	29.03	+0.90%	43,400
2026-02-12	28.59	28.80	28.11	28.77	+1.62%	39,400
2026-02-11	28.57	29.29	28.25	28.31	-0.67%	28,000
2026-02-10	28.90	29.18	28.37	28.50	-1.83%	25,500
2026-02-09	29.52	29.60	29.03	29.03	-1.63%	20,700
2026-02-06	29.60	29.88	29.45	29.51	+0.82%	31,200
2026-02-05	28.83	29.37	28.78	29.27	+1.77%	38,100
2026-02-04	28.34	29.15	28.34	28.76	+1.66%	33,700
2026-02-03	27.77	28.38	27.68	28.29	+1.33%	39,100
2026-02-02	27.12	28.18	27.12	27.92	+3.48%	38,100
2026-01-30	26.80	27.21	26.68	26.98	+0.22%	29,200
2026-01-29	26.75	26.92	26.40	26.92	+1.62%	18,500
2026-01-28	26.81	27.59	26.25	26.49	-1.63%	33,000
2026-01-27	26.80	27.13	26.70	26.93	+0.64%	16,500
2026-01-26	27.57	27.63	26.23	26.76	-2.94%	59,800
2026-01-23	28.38	29.33	27.38	27.57	-3.47%	30,200
2026-01-22	28.43	29.22	28.43	28.56	+0.71%	30,700
2026-01-21	27.03	28.44	27.03	28.36	+5.43%	40,600
2026-01-20	26.93	27.02	26.81	26.90	-1.32%	18,200
2026-01-16	27.21	27.47	27.10	27.26	+0.00%	37,300
2026-01-15	26.63	27.45	26.63	27.26	+2.21%	34,900
2026-01-14	26.21	26.67	25.94	26.67	+0.79%	27,800
2026-01-13	26.35	26.54	26.27	26.46	+0.38%	19,400
2026-01-12	26.25	26.49	25.67	26.36	-0.34%	21,600
2026-01-09	26.84	26.91	26.34	26.45	-1.38%	23,600
2026-01-08	25.95	27.02	25.95	26.82	+2.76%	27,400
2026-01-07	26.43	26.43	25.84	26.10	-0.31%	22,500
2026-01-06	26.07	26.34	25.86	26.18	+0.00%	32,500
2026-01-05	25.57	26.82	25.55	26.18	+1.83%	32,300
2026-01-02	25.91	26.11	24.99	25.71	-0.54%	23,400
2025-12-31	26.07	26.17	25.70	25.85	-0.58%	25,800
2025-12-30	26.05	26.05	25.55	26.00	-0.34%	18,900
2025-12-29	26.12	26.46	26.00	26.09	+0.19%	17,500
2025-12-26	26.25	26.57	25.90	26.04	-0.57%	27,700
2025-12-24	26.27	26.36	25.98	26.19	+0.00%	26,800
2025-12-23	27.40	27.40	26.13	26.19	-1.62%	40,100
2025-12-22	26.78	27.25	26.26	26.62	-0.63%	50,300
2025-12-19	27.50	27.52	26.61	26.79	-2.90%	109,300
2025-12-18	27.35	27.85	27.07	27.59	+2.26%	40,200
2025-12-17	27.10	27.18	26.67	26.98	+0.48%	35,500
2025-12-16	27.10	27.14	26.55	26.85	-0.52%	38,500
2025-12-15	26.64	27.15	26.64	26.99	+1.54%	38,800
2025-12-12	26.56	26.61	26.14	26.58	+0.99%	37,400
2025-12-11	25.94	26.54	25.29	26.32	+1.19%	47,000
2025-12-10	24.83	26.02	24.83	26.01	+4.75%	73,100
2025-12-09	24.70	25.00	24.61	24.83	+0.65%	15,600
2025-12-08	24.60	24.83	24.46	24.67	+0.49%	28,300
2025-12-05	24.63	24.73	24.18	24.55	-0.97%	15,300
2025-12-04	24.52	25.10	24.45	24.79	-0.60%	36,600
2025-12-03	24.33	25.21	24.33	24.94	+3.31%	27,200
2025-12-02	24.35	24.44	24.05	24.14	+0.08%	19,700
2025-12-01	24.55	24.55	23.97	24.12	-0.33%	16,000
2025-11-28	24.19	24.39	23.79	24.20	+0.04%	19,600
2025-11-26	24.12	24.45	24.09	24.19	-0.58%	27,700
2025-11-25	23.96	24.70	23.77	24.33	+2.49%	37,000
2025-11-24	23.84	24.00	23.62	23.74	-0.46%	43,100
2025-11-21	23.26	24.27	23.26	23.85	+3.07%	53,500
2025-11-20	23.18	23.66	23.07	23.14	+0.78%	32,900
2025-11-19	22.80	23.09	22.60	22.96	+0.35%	58,300
2025-11-18	22.99	23.31	22.37	22.88	-0.26%	47,300
2025-11-17	23.86	24.29	22.73	22.94	-3.73%	38,300
2025-11-14	23.66	23.84	23.23	23.83	+0.59%	30,600
2025-11-13	23.64	24.02	23.27	23.69	-0.42%	31,100
2025-11-12	24.06	24.11	23.75	23.79	-0.59%	16,700
2025-11-11	23.84	24.02	23.82	23.93	+0.21%	14,400
2025-11-10	24.06	24.18	23.76	23.88	-0.54%	30,800
2025-11-07	23.64	24.01	23.57	24.01	+1.65%	21,700
2025-11-06	23.83	24.12	23.54	23.62	-1.71%	30,000
2025-11-05	23.63	24.11	23.49	24.03	+2.08%	20,500
2025-11-04	23.41	23.75	23.01	23.54	+0.04%	52,000
2025-11-03	24.23	24.23	23.50	23.53	-3.53%	44,500
2025-10-31	23.97	24.50	23.36	24.39	+1.12%	81,000
2025-10-30	23.49	24.56	23.01	24.12	+1.73%	61,600
2025-10-29	24.24	24.59	23.50	23.71	-2.91%	29,200
2025-10-28	24.30	24.86	23.47	24.42	-0.41%	17,800
2025-10-27	25.02	25.21	24.47	24.52	-2.00%	24,600
2025-10-24	24.87	25.26	24.87	25.02	+1.83%	14,400
2025-10-23	24.95	25.07	24.50	24.57	-1.88%	20,500
2025-10-22	24.84	25.33	24.55	25.04	+0.89%	30,700
2025-10-21	24.51	25.02	24.41	24.82	+0.98%	32,600
2025-10-20	24.30	24.68	22.36	24.58	+4.15%	50,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+10.58%). 가장 약한 달: 3월 (-6.38%). 일별 데이터 2년치(2025–2026) 기준.

1월+9.03%
2월+0.21%
3월-6.38%
4월+2.98%
5월+1.68%
6월+10.58%
7월+2.66%
8월+4.69%
9월-1.73%
10월-2.36%
11월+2.85%
12월+7.17%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Hbt Financial Inc (HBT)의 최근 종가는 얼마입니까?

2026-10-16 기준 35.58. Closelook 데이터 레이크의 일별 가격 기록 기준.

HBT의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 37.51, 최저 22.36 (2026-10-16 기준).

Hbt Financial Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 HBT의 가장 강한 달은 6월(평균 +10.58%), 가장 약한 달은 3월(평균 -6.38%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.