HLB글로벌 [003580] KOSPI
2,065 원
전일대비:
▼
165
(-7.40%)
시가
2,180
고가
2,275
저가
2,045
거래량
1,398,067
거래대금
2,960 백만
시가총액
1,046 억
52주 최고
3,230
52주 최저
1,000
📈 주가 차트 (최근 20일)
HLB글로벌
003580
120봉
💬 HLB글로벌 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2,065 | -165 | -7.40% | 2,180 | 2,275 | 2,045 | 1,398,067 |
| 2026-10-13 | 2,230 | 140 | 6.70% | 2,040 | 2,500 | 1,981 | 7,792,117 |
| 2026-10-12 | 2,090 | -545 | -20.68% | 2,700 | 2,760 | 2,060 | 5,529,297 |
| 2026-10-08 | 2,635 | 605 | 29.80% | 2,090 | 2,635 | 2,020 | 5,269,290 |
| 2026-10-07 | 2,030 | -50 | -2.40% | 1,997 | 2,160 | 1,977 | 980,647 |
| 2026-10-06 | 2,080 | 309 | 17.45% | 1,795 | 2,280 | 1,794 | 3,662,455 |
| 2026-10-02 | 1,771 | -93 | -4.99% | 1,846 | 1,846 | 1,760 | 303,149 |
| 2026-10-01 | 1,864 | -96 | -4.90% | 1,945 | 1,966 | 1,811 | 355,277 |
| 2026-09-30 | 1,960 | -70 | -3.45% | 1,951 | 2,140 | 1,801 | 1,312,976 |
| 2026-09-29 | 2,030 | -25 | -1.22% | 2,195 | 2,540 | 2,010 | 5,874,172 |
| 2026-09-28 | 2,055 | 472 | 29.82% | 2,055 | 2,055 | 2,055 | 397,165 |
| 2026-09-23 | 1,583 | 4 | 0.25% | 1,588 | 1,600 | 1,562 | 72,861 |
| 2026-09-22 | 1,579 | -9 | -0.57% | 1,595 | 1,609 | 1,556 | 31,575 |
| 2026-09-21 | 1,588 | 73 | 4.82% | 1,575 | 1,631 | 1,501 | 349,247 |
| 2026-09-18 | 1,515 | -135 | -8.18% | 1,694 | 1,694 | 1,511 | 250,943 |
| 2026-09-17 | 1,650 | -2 | -0.12% | 1,635 | 1,667 | 1,628 | 25,427 |
| 2026-09-16 | 1,652 | 3 | 0.18% | 1,650 | 1,655 | 1,625 | 21,329 |
| 2026-09-15 | 1,649 | 43 | 2.68% | 1,600 | 1,662 | 1,592 | 40,718 |
| 2026-09-14 | 1,606 | -25 | -1.53% | 1,664 | 1,664 | 1,596 | 29,402 |
| 2026-09-11 | 1,631 | -8 | -0.49% | 1,625 | 1,652 | 1,610 | 29,657 |