HLB글로벌
003580KOSPI1,515원-135 (-8.18%)전일 종가 2026-09-18
52주 위치
1,0003,23023%신고가 대비 -53.10%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -7.3% | -5.0% | -25.6% | -34.7% | -31.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,694 | 1,694 | 1,511 | 1,515 | -135 | -8.18% | 250,943 | 3.8억 |
| 2026-09-17 | 1,635 | 1,667 | 1,628 | 1,650 | -2 | -0.12% | 25,427 | 4,195만 |
| 2026-09-16 | 1,650 | 1,655 | 1,625 | 1,652 | 3 | +0.18% | 21,329 | 3,524만 |
| 2026-09-15 | 1,600 | 1,662 | 1,592 | 1,649 | 43 | +2.68% | 40,718 | 6,714만 |
| 2026-09-14 | 1,664 | 1,664 | 1,596 | 1,606 | -25 | -1.53% | 29,402 | 4,722만 |
| 2026-09-11 | 1,625 | 1,652 | 1,610 | 1,631 | -8 | -0.49% | 29,657 | 4,837만 |
| 2026-09-10 | 1,646 | 1,651 | 1,534 | 1,639 | -7 | -0.43% | 87,968 | 1.44억 |
| 2026-09-09 | 1,649 | 1,693 | 1,631 | 1,646 | -3 | -0.18% | 44,865 | 7,385만 |
| 2026-09-08 | 1,720 | 1,722 | 1,635 | 1,649 | -73 | -4.24% | 95,528 | 1.58억 |
| 2026-09-07 | 1,739 | 1,797 | 1,691 | 1,722 | -15 | -0.86% | 139,164 | 2.4억 |
| 2026-09-04 | 1,710 | 1,740 | 1,651 | 1,737 | 46 | +2.72% | 95,225 | 1.65억 |
| 2026-09-03 | 1,628 | 1,720 | 1,628 | 1,691 | 63 | +3.87% | 194,632 | 3.29억 |
| 2026-09-02 | 1,564 | 1,675 | 1,550 | 1,628 | 51 | +3.23% | 178,515 | 2.91억 |
| 2026-09-01 | 1,710 | 1,770 | 1,560 | 1,577 | 18 | +1.15% | 164,408 | 2.59억 |
| 2026-08-31 | 1,573 | 1,573 | 1,510 | 1,559 | 31 | +2.03% | 57,676 | 8,992만 |
| 2026-08-28 | 1,517 | 1,549 | 1,510 | 1,528 | 11 | +0.73% | 82,431 | 1.26억 |
| 2026-08-27 | 1,532 | 1,551 | 1,504 | 1,517 | -28 | -1.81% | 106,813 | 1.62억 |
| 2026-08-26 | 1,565 | 1,590 | 1,536 | 1,545 | -24 | -1.53% | 57,317 | 8,855만 |
| 2026-08-25 | 1,553 | 1,581 | 1,524 | 1,569 | 16 | +1.03% | 80,481 | 1.26억 |
| 2026-08-24 | 1,577 | 1,603 | 1,553 | 1,553 | -24 | -1.52% | 90,578 | 1.41억 |
| 2026-08-21 | 1,567 | 1,610 | 1,549 | 1,577 | -3 | -0.19% | 90,501 | 1.43억 |
| 2026-08-20 | 1,585 | 1,651 | 1,542 | 1,580 | -5 | -0.32% | 185,519 | 2.93억 |
| 2026-08-19 | 1,609 | 1,631 | 1,585 | 1,585 | -50 | -3.06% | 105,204 | 1.67억 |
| 2026-08-18 | 1,661 | 1,699 | 1,629 | 1,635 | -25 | -1.51% | 143,029 | 2.34억 |
| 2026-08-14 | 1,612 | 1,690 | 1,612 | 1,660 | 15 | +0.91% | 158,170 | 2.63억 |
| 2026-08-13 | 1,624 | 1,675 | 1,576 | 1,645 | 21 | +1.29% | 198,336 | 3.26억 |
| 2026-08-12 | 1,621 | 1,675 | 1,606 | 1,624 | 3 | +0.19% | 166,209 | 2.7억 |
| 2026-08-11 | 1,546 | 1,644 | 1,546 | 1,621 | 67 | +4.31% | 188,359 | 3.05억 |
| 2026-08-10 | 1,467 | 1,567 | 1,455 | 1,554 | 87 | +5.93% | 249,202 | 3.87억 |
| 2026-08-07 | 1,440 | 1,483 | 1,393 | 1,467 | 27 | +1.88% | 176,307 | 2.59억 |
| 2026-08-06 | 1,439 | 1,477 | 1,389 | 1,440 | -6 | -0.41% | 66,906 | 9,634만 |
| 2026-08-05 | 1,382 | 1,460 | 1,382 | 1,446 | 64 | +4.63% | 195,467 | 2.83억 |
| 2026-08-04 | 1,290 | 1,413 | 1,290 | 1,382 | 82 | +6.31% | 219,586 | 3.03억 |
| 2026-08-03 | 1,249 | 1,337 | 1,241 | 1,300 | 59 | +4.75% | 127,822 | 1.66억 |
| 2026-07-31 | 1,171 | 1,249 | 1,162 | 1,241 | 71 | +6.07% | 185,168 | 2.3억 |
| 2026-07-30 | 1,165 | 1,204 | 1,152 | 1,170 | 0 | 0.00% | 252,576 | 2.96억 |
| 2026-07-29 | 1,208 | 1,208 | 1,125 | 1,170 | 4 | +0.34% | 279,378 | 3.27억 |
| 2026-07-28 | 1,228 | 1,228 | 1,166 | 1,166 | -49 | -4.03% | 121,875 | 1.42억 |
| 2026-07-27 | 1,277 | 1,277 | 1,171 | 1,215 | -6 | -0.49% | 163,917 | 1.99억 |
| 2026-07-24 | 1,356 | 1,491 | 1,204 | 1,221 | 10 | +0.83% | 1,221,542 | 14.92억 |
| 2026-07-23 | 1,173 | 1,267 | 1,173 | 1,211 | 35 | +2.98% | 235,663 | 2.85억 |
| 2026-07-22 | 1,230 | 1,247 | 1,145 | 1,176 | -55 | -4.47% | 286,730 | 3.37억 |
| 2026-07-21 | 1,287 | 1,415 | 1,185 | 1,231 | -2 | -0.16% | 452,132 | 5.57억 |
| 2026-07-20 | 1,285 | 1,318 | 1,220 | 1,233 | -112 | -8.33% | 310,703 | 3.83억 |
| 2026-07-16 | 1,547 | 1,729 | 1,342 | 1,345 | -94 | -6.53% | 2,059,494 | 27.7억 |
| 2026-07-15 | 1,189 | 1,439 | 1,170 | 1,439 | 332 | +29.99% | 2,022,505 | 29.1억 |
| 2026-07-14 | 1,090 | 1,109 | 1,000 | 1,107 | 17 | +1.56% | 420,993 | 4.66억 |
| 2026-07-13 | 1,151 | 1,210 | 1,071 | 1,090 | -97 | -8.17% | 1,043,045 | 11.37억 |
| 2026-07-10 | 1,196 | 1,231 | 1,131 | 1,187 | -428 | -26.50% | 2,750,813 | 32.65억 |
| 2026-07-09 | 1,580 | 1,675 | 1,561 | 1,615 | 51 | +3.26% | 358,499 | 5.79억 |
| 2026-07-08 | 1,629 | 1,629 | 1,550 | 1,564 | -45 | -2.80% | 146,980 | 2.3억 |
| 2026-07-07 | 1,590 | 1,655 | 1,564 | 1,609 | 19 | +1.19% | 79,826 | 1.28억 |
| 2026-07-06 | 1,567 | 1,610 | 1,554 | 1,590 | 23 | +1.47% | 106,036 | 1.69억 |
| 2026-07-03 | 1,556 | 1,571 | 1,525 | 1,567 | 11 | +0.71% | 51,615 | 8,088만 |
| 2026-07-02 | 1,550 | 1,609 | 1,550 | 1,556 | -55 | -3.41% | 40,827 | 6,353만 |
| 2026-07-01 | 1,650 | 1,675 | 1,595 | 1,611 | -34 | -2.07% | 82,612 | 1.33억 |
| 2026-06-30 | 1,565 | 1,660 | 1,565 | 1,645 | 55 | +3.46% | 106,374 | 1.75억 |
| 2026-06-29 | 1,450 | 1,605 | 1,400 | 1,590 | 140 | +9.66% | 141,453 | 2.25억 |
| 2026-06-26 | 1,486 | 1,486 | 1,417 | 1,450 | -36 | -2.42% | 153,223 | 2.22억 |
| 2026-06-25 | 1,484 | 1,521 | 1,484 | 1,486 | -15 | -1.00% | 94,991 | 1.41억 |
| 2026-06-24 | 1,510 | 1,550 | 1,471 | 1,501 | 2 | +0.13% | 73,365 | 1.1억 |
| 2026-06-23 | 1,402 | 1,557 | 1,402 | 1,499 | -24 | -1.58% | 157,711 | 2.36억 |
| 2026-06-22 | 1,524 | 1,571 | 1,498 | 1,523 | -2 | -0.13% | 104,334 | 1.59억 |
| 2026-06-19 | 1,522 | 1,566 | 1,497 | 1,525 | -70 | -4.39% | 164,125 | 2.5억 |
| 2026-06-18 | 1,640 | 1,669 | 1,586 | 1,595 | -47 | -2.86% | 150,962 | 2.41억 |
| 2026-06-17 | 1,590 | 1,670 | 1,514 | 1,642 | 52 | +3.27% | 464,661 | 7.63억 |
| 2026-06-16 | 1,500 | 1,800 | 1,444 | 1,590 | 90 | +6.00% | 1,133,352 | 18.02억 |
| 2026-06-15 | 1,503 | 1,560 | 1,495 | 1,500 | -3 | -0.20% | 238,664 | 3.58억 |
| 2026-06-12 | 1,503 | 1,560 | 1,486 | 1,503 | 44 | +3.02% | 195,242 | 2.93억 |
| 2026-06-11 | 1,495 | 1,500 | 1,380 | 1,459 | -36 | -2.41% | 200,445 | 2.92억 |
| 2026-06-10 | 1,485 | 1,538 | 1,452 | 1,495 | 10 | +0.67% | 161,160 | 2.41억 |
| 2026-06-09 | 1,441 | 1,549 | 1,391 | 1,485 | 44 | +3.05% | 135,394 | 2.01억 |
| 2026-06-08 | 1,500 | 1,525 | 1,411 | 1,441 | -103 | -6.67% | 229,890 | 3.31억 |
| 2026-06-05 | 1,515 | 1,667 | 1,501 | 1,544 | 15 | +0.98% | 143,565 | 2.22억 |
| 2026-06-04 | 1,561 | 1,587 | 1,514 | 1,529 | -32 | -2.05% | 95,010 | 1.45억 |
| 2026-06-02 | 1,624 | 1,626 | 1,501 | 1,561 | -66 | -4.06% | 243,524 | 3.8억 |
| 2026-06-01 | 1,675 | 1,679 | 1,585 | 1,627 | -48 | -2.87% | 288,898 | 4.7억 |
| 2026-05-29 | 1,764 | 1,770 | 1,673 | 1,675 | -89 | -5.05% | 197,006 | 3.3억 |
| 2026-05-28 | 1,764 | 1,765 | 1,705 | 1,764 | 0 | 0.00% | 170,036 | 3억 |
| 2026-05-27 | 1,813 | 1,855 | 1,735 | 1,764 | -49 | -2.70% | 209,986 | 3.7억 |
| 2026-05-26 | 1,831 | 1,914 | 1,809 | 1,813 | -16 | -0.87% | 164,265 | 2.98억 |
| 2026-05-22 | 1,728 | 1,866 | 1,728 | 1,829 | 97 | +5.60% | 168,879 | 3.09억 |
| 2026-05-21 | 1,755 | 1,843 | 1,728 | 1,732 | -23 | -1.31% | 153,751 | 2.66억 |
| 2026-05-20 | 1,770 | 1,820 | 1,750 | 1,755 | -66 | -3.62% | 157,161 | 2.76억 |
| 2026-05-19 | 1,811 | 1,883 | 1,803 | 1,821 | -5 | -0.27% | 91,710 | 1.67억 |
| 2026-05-18 | 1,895 | 1,895 | 1,804 | 1,826 | -38 | -2.04% | 138,736 | 2.53억 |
| 2026-05-15 | 1,954 | 1,974 | 1,790 | 1,864 | -90 | -4.61% | 269,034 | 5.01억 |
| 2026-05-14 | 1,968 | 1,968 | 1,920 | 1,954 | -20 | -1.01% | 129,245 | 2.53억 |
| 2026-05-13 | 2,025 | 2,055 | 1,972 | 1,974 | -23 | -1.15% | 164,556 | 3.25억 |
| 2026-05-12 | 1,990 | 2,030 | 1,970 | 1,997 | 2 | +0.10% | 176,545 | 3.53억 |
| 2026-05-11 | 2,125 | 2,125 | 1,995 | 1,995 | -70 | -3.39% | 192,709 | 3.84억 |
| 2026-05-08 | 2,105 | 2,170 | 2,050 | 2,065 | -40 | -1.90% | 84,792 | 1.75억 |
| 2026-05-07 | 2,145 | 2,160 | 2,100 | 2,105 | -40 | -1.86% | 158,108 | 3.33억 |
| 2026-05-06 | 2,215 | 2,245 | 2,100 | 2,145 | -65 | -2.94% | 210,370 | 4.51억 |
| 2026-05-04 | 2,210 | 2,255 | 2,195 | 2,210 | 5 | +0.23% | 130,767 | 2.89억 |
| 2026-04-30 | 2,210 | 2,230 | 2,200 | 2,205 | -15 | -0.68% | 75,785 | 1.67억 |
| 2026-04-29 | 2,230 | 2,250 | 2,205 | 2,220 | -10 | -0.45% | 67,849 | 1.51억 |
| 2026-04-28 | 2,230 | 2,265 | 2,210 | 2,230 | 0 | 0.00% | 119,131 | 2.66억 |
| 2026-04-27 | 2,215 | 2,290 | 2,215 | 2,230 | 15 | +0.68% | 200,360 | 4.47억 |
| 2026-04-24 | 2,230 | 2,255 | 2,200 | 2,215 | -15 | -0.67% | 77,217 | 1.71억 |
| 2026-04-23 | 2,275 | 2,295 | 2,215 | 2,230 | -45 | -1.98% | 103,088 | 2.3억 |
| 2026-04-22 | 2,285 | 2,315 | 2,235 | 2,275 | -40 | -1.73% | 189,800 | 4.32억 |
| 2026-04-21 | 2,325 | 2,360 | 2,290 | 2,315 | -5 | -0.22% | 126,951 | 2.94억 |
| 2026-04-20 | 2,295 | 2,335 | 2,280 | 2,320 | 40 | +1.75% | 152,610 | 3.54억 |
| 2026-04-17 | 2,360 | 2,360 | 2,260 | 2,280 | -25 | -1.08% | 121,835 | 2.78억 |
| 2026-04-16 | 2,335 | 2,350 | 2,275 | 2,305 | -25 | -1.07% | 239,153 | 5.51억 |
| 2026-04-15 | 2,215 | 2,375 | 2,165 | 2,330 | 140 | +6.39% | 646,581 | 15.07억 |
| 2026-04-14 | 2,150 | 2,215 | 2,130 | 2,190 | 70 | +3.30% | 249,774 | 5.47억 |
| 2026-04-13 | 2,125 | 2,160 | 2,075 | 2,120 | 5 | +0.24% | 140,842 | 2.99억 |
| 2026-04-10 | 2,080 | 2,125 | 2,070 | 2,115 | 45 | +2.17% | 204,667 | 4.33억 |
| 2026-04-09 | 2,060 | 2,120 | 2,015 | 2,070 | 10 | +0.49% | 113,973 | 2.36억 |
| 2026-04-08 | 2,035 | 2,075 | 2,030 | 2,060 | 45 | +2.23% | 131,631 | 2.71억 |
| 2026-04-07 | 2,000 | 2,065 | 2,000 | 2,015 | 15 | +0.75% | 46,718 | 9,414만 |
| 2026-04-06 | 2,075 | 2,075 | 1,990 | 2,000 | -15 | -0.74% | 70,408 | 1.41억 |
| 2026-04-03 | 2,065 | 2,065 | 2,015 | 2,015 | 0 | 0.00% | 41,464 | 8,355만 |
| 2026-04-02 | 2,085 | 2,140 | 2,000 | 2,015 | -70 | -3.36% | 148,458 | 2.99억 |
| 2026-04-01 | 2,115 | 2,145 | 2,015 | 2,085 | 97 | +4.88% | 110,400 | 2.3억 |
| 2026-03-31 | 2,020 | 2,035 | 1,987 | 1,988 | -47 | -2.31% | 168,339 | 3.35억 |
| 2026-03-30 | 2,200 | 2,225 | 2,010 | 2,035 | 35 | +1.75% | 225,108 | 4.58억 |
| 2026-03-27 | 2,000 | 2,140 | 1,974 | 2,000 | — | — | 255,127 | 5.1억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)