HLB글로벌 003580 일자별 시세 - 매일경제 증권센터

HLB글로벌
(003580)

코스피

액면가 500원

09.30 15:59

7,710 (7,560)

[시가/고가/저가] 7,340 / 7,750 / 7,340

전일비/등락률	▲ 150 (1.98%)	매도호가/호가잔량	7,710 / 1,722
거래량/전일동시간대비	292,353 /▼ 5,317	매수호가/호가잔량	7,700 / 595
상한가/하한가	9,820 / 5,300	총매도/총매수잔량	8,362 / 30,649

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/09/30	7,710	▲ 150	1.98	7,340	7,750	7,340	287,191
22/09/29	7,560	▼ 70	-0.92	7,630	7,850	7,560	305,288
22/09/28	7,630	▼ 70	-0.91	7,850	8,050	7,300	594,964
22/09/27	7,700	▲ 390	5.34	7,290	8,000	7,290	670,364
22/09/26	7,310	▼ 440	-5.68	7,510	7,690	7,210	460,164
22/09/23	7,750	▼ 200	-2.52	7,950	8,170	7,760	531,916
22/09/22	7,950	▲ 30	0.38	7,840	7,950	7,610	427,493
22/09/21	7,920	▼ 310	-3.77	8,150	8,290	7,910	477,161
22/09/20	8,230	▼ 60	-0.72	8,280	8,510	8,220	505,274
22/09/19	8,290	▼ 300	-3.49	8,540	8,770	8,270	543,695
22/09/16	8,590	▼ 490	-5.40	9,090	9,260	8,590	1,142,545
22/09/15	9,080	▼ 90	-0.98	9,420	9,440	8,890	1,669,820
22/09/14	9,170	▼ 590	-6.05	9,490	10,200	9,150	2,779,143
22/09/13	9,760	0	0.00	10,400	10,550	9,620	6,822,831
22/09/08	9,760	↑ 2,250	29.96	8,240	9,760	7,820	7,307,588
22/09/07	7,510	0	0.00	7,530	7,650	7,430	286,888
22/09/06	7,510	▼ 50	-0.66	7,600	7,800	7,490	258,337
22/09/05	7,560	▼ 390	-4.91	7,860	8,150	7,220	517,763
22/09/02	7,950	▼ 50	-0.63	8,010	8,100	7,840	239,972
22/09/01	8,000	▼ 200	-2.44	8,190	8,290	7,990	267,573
22/08/31	8,200	▲ 220	2.76	7,890	8,250	7,890	229,179
22/08/30	7,980	▲ 90	1.14	7,880	8,040	7,880	170,312
22/08/29	7,890	▼ 280	-3.43	7,810	8,160	7,810	281,478
22/08/26	8,170	▼ 160	-1.92	8,350	8,480	8,150	373,883
22/08/25	8,330	▲ 40	0.48	8,320	8,490	8,240	246,471
22/08/24	8,290	▲ 180	2.22	8,250	8,340	8,090	298,560
22/08/23	8,110	▼ 440	-5.15	8,320	8,510	8,090	374,746
22/08/22	8,550	▼ 330	-3.72	9,000	9,000	8,550	485,031
22/08/19	8,880	▼ 100	-1.11	8,980	9,230	8,830	688,056
22/08/18	8,980	▲ 30	0.34	8,890	9,140	8,800	368,100
22/08/17	8,950	▼ 80	-0.89	9,030	9,100	8,840	333,985
22/08/16	9,030	▼ 260	-2.80	9,000	9,420	8,860	609,020
22/08/12	9,290	▼ 200	-2.11	9,490	9,540	9,250	530,101
22/08/11	9,490	▼ 60	-0.63	9,680	9,780	9,480	410,680
22/08/10	9,550	▼ 370	-3.73	9,920	10,100	9,550	846,519
22/08/09	9,920	▲ 350	3.66	9,600	9,940	9,480	970,530
22/08/08	9,570	▼ 270	-2.74	9,810	9,840	9,560	470,605
22/08/05	9,840	0	0.00	9,870	9,950	9,750	379,835
22/08/04	9,840	▲ 260	2.71	9,700	10,050	9,590	1,188,680
22/08/03	9,580	▼ 30	-0.31	9,750	9,780	9,470	376,441

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

09.30 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,155.49	▼ 15.44	-0.71%
코스닥	672.65	▼ 2.42	-0.36%