HLB글로벌 003580 일자별 시세 - 매일경제 증권센터

HLB글로벌
(003580)

코스피

액면가 500원

08.18 15:59

8,980 (8,950)

[시가/고가/저가] 8,890 / 9,140 / 8,800

전일비/등락률	▲ 30 (0.34%)	매도호가/호가잔량	8,990 / 248
거래량/전일동시간대비	364,149 /▲ 32,498	매수호가/호가잔량	8,980 / 638
상한가/하한가	11,600 / 6,270	총매도/총매수잔량	7,362 / 12,296

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/05/20	12,450	▲ 750	6.41	12,100	13,850	11,450	12,210,415
22/05/19	11,700	▲ 1,970	20.25	10,500	12,600	10,300	23,424,961
22/05/18	9,730	↑ 2,240	29.91	7,550	9,730	7,540	7,620,431
22/05/17	7,490	▲ 100	1.35	7,470	7,740	7,300	1,001,629
22/05/16	7,390	▼ 280	-3.65	8,040	8,170	7,390	2,764,857
22/05/13	7,670	▲ 1,120	17.10	6,760	8,400	6,200	10,055,321
22/05/12	6,550	▼ 250	-3.68	6,620	7,350	6,500	2,458,010
22/05/11	6,800	▲ 140	2.10	6,620	6,930	6,550	667,730
22/05/10	6,660	▼ 140	-2.06	6,510	6,770	6,450	652,227
22/05/09	6,800	▼ 380	-5.29	7,140	7,180	6,800	834,144
22/05/06	7,180	▼ 270	-3.62	7,340	7,380	7,120	528,573
22/05/04	7,450	▼ 150	-1.97	7,600	7,660	7,390	429,986
22/05/03	7,600	▼ 90	-1.17	7,690	7,780	7,540	438,779
22/05/02	7,690	▼ 260	-3.27	7,790	7,840	7,520	707,717
22/04/29	7,950	▲ 90	1.15	7,870	8,110	7,820	689,700
22/04/28	7,860	▼ 310	-3.79	8,280	8,290	7,780	932,125
22/04/27	8,170	▼ 300	-3.54	8,300	8,340	8,080	658,692
22/04/26	8,470	▼ 170	-1.97	8,650	8,870	8,460	646,950
22/04/25	8,640	▼ 470	-5.16	8,900	8,970	8,550	1,147,430
22/04/22	9,110	▼ 290	-3.09	9,400	9,540	9,070	839,660
22/04/21	9,400	▼ 650	-6.47	10,050	10,100	9,240	1,542,323
22/04/20	10,050	▼ 100	-0.99	10,150	10,250	9,990	510,249
22/04/19	10,150	▲ 100	1.00	10,100	10,450	9,980	637,336
22/04/18	10,050	▼ 500	-4.74	10,550	10,550	9,900	1,067,756
22/04/15	10,550	0	0.00	10,500	10,750	10,350	659,025
22/04/14	10,550	▼ 800	-7.05	11,250	11,500	10,500	1,105,842
22/04/13	11,350	▲ 50	0.44	11,150	11,450	11,150	465,990
22/04/12	11,300	▲ 100	0.89	10,900	11,550	10,900	630,558
22/04/11	11,200	▼ 600	-5.08	11,600	11,600	11,100	748,963
22/04/08	11,800	▼ 500	-4.07	12,300	12,300	11,750	454,452
22/04/07	12,300	▲ 250	2.07	11,800	12,850	11,700	766,470
22/04/06	12,050	▼ 200	-1.63	12,100	12,150	11,700	865,932
22/04/05	12,250	▼ 50	-0.41	12,550	12,600	11,900	906,542
22/04/04	12,300	▼ 1,450	-10.55	13,250	13,300	12,100	1,766,835
22/04/01	13,750	▲ 50	0.36	13,650	13,950	13,300	399,598
22/03/31	13,700	▲ 600	4.58	12,750	14,300	12,750	1,489,750
22/03/30	13,100	▼ 850	-6.09	14,050	14,050	13,000	1,037,104
22/03/29	13,950	▼ 150	-1.06	14,000	14,250	13,850	518,138
22/03/28	14,100	▼ 550	-3.75	14,600	14,650	13,950	531,701
22/03/25	14,650	▼ 300	-2.01	15,000	15,000	14,550	355,796

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

08.18 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,508.05	▼ 8.42	-0.33%
코스닥	826.06	▼ 1.36	-0.16%