HLB글로벌 [003580] KOSPI
1,577 원
전일대비:
▼
3
(-0.19%)
시가
1,567
고가
1,610
저가
1,549
거래량
90,501
거래대금
143 백만
시가총액
799 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,577 | -3 | -0.19% | 1,567 | 1,610 | 1,549 | 90,501 |
| 2026-08-20 | 1,580 | -5 | -0.32% | 1,585 | 1,651 | 1,542 | 185,519 |
| 2026-08-19 | 1,585 | -50 | -3.06% | 1,609 | 1,631 | 1,585 | 105,204 |
| 2026-08-18 | 1,635 | -25 | -1.51% | 1,661 | 1,699 | 1,629 | 143,029 |
| 2026-08-14 | 1,660 | 15 | 0.91% | 1,612 | 1,690 | 1,612 | 158,170 |
| 2026-08-13 | 1,645 | 21 | 1.29% | 1,624 | 1,675 | 1,576 | 198,336 |
| 2026-08-12 | 1,624 | 3 | 0.19% | 1,621 | 1,675 | 1,606 | 166,209 |
| 2026-08-11 | 1,621 | 67 | 4.31% | 1,546 | 1,644 | 1,546 | 188,359 |
| 2026-08-10 | 1,554 | 87 | 5.93% | 1,467 | 1,567 | 1,455 | 249,202 |
| 2026-08-07 | 1,467 | 27 | 1.88% | 1,440 | 1,483 | 1,393 | 176,307 |
| 2026-08-06 | 1,440 | -6 | -0.41% | 1,439 | 1,477 | 1,389 | 66,906 |
| 2026-08-05 | 1,446 | 64 | 4.63% | 1,382 | 1,460 | 1,382 | 195,467 |
| 2026-08-04 | 1,382 | 82 | 6.31% | 1,290 | 1,413 | 1,290 | 219,586 |
| 2026-08-03 | 1,300 | 59 | 4.75% | 1,249 | 1,337 | 1,241 | 127,822 |
| 2026-07-31 | 1,241 | 71 | 6.07% | 1,171 | 1,249 | 1,162 | 185,168 |
| 2026-07-30 | 1,170 | 0 | 0.00% | 1,165 | 1,204 | 1,152 | 252,576 |
| 2026-07-29 | 1,170 | 4 | 0.34% | 1,208 | 1,208 | 1,125 | 279,378 |
| 2026-07-28 | 1,166 | -49 | -4.03% | 1,228 | 1,228 | 1,166 | 121,875 |
| 2026-07-27 | 1,215 | -6 | -0.49% | 1,277 | 1,277 | 1,171 | 163,917 |
| 2026-07-24 | 1,221 | 10 | 0.83% | 1,356 | 1,491 | 1,204 | 1,221,542 |