HLB GLOBAL Co., Ltd. 003580
KRX · Südkorea · Energierohstoffe
KRW 1.864,00-96,00 (-4,90 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.864,00 | -4,90 % | KRW 1.945,00 | KRW 1.966,00 | KRW 1.811,00 | 355,28K |
| 2026-09-30 | KRW 1.960,00 | -3,45 % | KRW 1.951,00 | KRW 2.140,00 | KRW 1.801,00 | 1,31M |
| 2026-09-29 | KRW 2.030,00 | -1,22 % | KRW 2.195,00 | KRW 2.540,00 | KRW 2.010,00 | 5,87M |
| 2026-09-28 | KRW 2.055,00 | +29,82 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.055,00 | 397,17K |
| 2026-09-23 | KRW 1.583,00 | +0,25 % | KRW 1.588,00 | KRW 1.600,00 | KRW 1.562,00 | 72,86K |
| 2026-09-22 | KRW 1.579,00 | -0,57 % | KRW 1.595,00 | KRW 1.609,00 | KRW 1.556,00 | 31,58K |
| 2026-09-21 | KRW 1.588,00 | +4,82 % | KRW 1.575,00 | KRW 1.631,00 | KRW 1.501,00 | 349,25K |
| 2026-09-18 | KRW 1.515,00 | -8,18 % | KRW 1.694,00 | KRW 1.694,00 | KRW 1.511,00 | 250,94K |
| 2026-09-17 | KRW 1.650,00 | -0,12 % | KRW 1.635,00 | KRW 1.667,00 | KRW 1.628,00 | 25,43K |
| 2026-09-16 | KRW 1.652,00 | +0,18 % | KRW 1.650,00 | KRW 1.655,00 | KRW 1.625,00 | 21,33K |
| 2026-09-15 | KRW 1.649,00 | +2,68 % | KRW 1.600,00 | KRW 1.662,00 | KRW 1.592,00 | 40,72K |
| 2026-09-14 | KRW 1.606,00 | -1,53 % | KRW 1.664,00 | KRW 1.664,00 | KRW 1.596,00 | 29,40K |
| 2026-09-11 | KRW 1.631,00 | -0,49 % | KRW 1.625,00 | KRW 1.652,00 | KRW 1.610,00 | 29,66K |
| 2026-09-10 | KRW 1.639,00 | -0,43 % | KRW 1.646,00 | KRW 1.651,00 | KRW 1.534,00 | 87,97K |
| 2026-09-09 | KRW 1.646,00 | -0,18 % | KRW 1.649,00 | KRW 1.693,00 | KRW 1.631,00 | 44,87K |
| 2026-09-08 | KRW 1.649,00 | -4,24 % | KRW 1.720,00 | KRW 1.722,00 | KRW 1.635,00 | 95,53K |
| 2026-09-07 | KRW 1.722,00 | -0,86 % | KRW 1.739,00 | KRW 1.797,00 | KRW 1.691,00 | 139,16K |
| 2026-09-04 | KRW 1.737,00 | +2,72 % | KRW 1.710,00 | KRW 1.740,00 | KRW 1.651,00 | 95,23K |
| 2026-09-03 | KRW 1.691,00 | +3,87 % | KRW 1.628,00 | KRW 1.720,00 | KRW 1.628,00 | 194,63K |
| 2026-09-02 | KRW 1.628,00 | +3,23 % | KRW 1.564,00 | KRW 1.675,00 | KRW 1.550,00 | 178,52K |
| 2026-09-01 | KRW 1.577,00 | +1,15 % | KRW 1.710,00 | KRW 1.770,00 | KRW 1.560,00 | 164,41K |
| 2026-08-31 | KRW 1.559,00 | +2,03 % | KRW 1.573,00 | KRW 1.573,00 | KRW 1.510,00 | 57,68K |
| 2026-08-28 | KRW 1.528,00 | +0,73 % | KRW 1.517,00 | KRW 1.549,00 | KRW 1.510,00 | 82,43K |
| 2026-08-27 | KRW 1.517,00 | -1,81 % | KRW 1.532,00 | KRW 1.551,00 | KRW 1.504,00 | 106,81K |
| 2026-08-26 | KRW 1.545,00 | -1,53 % | KRW 1.565,00 | KRW 1.590,00 | KRW 1.536,00 | 57,32K |
| 2026-08-25 | KRW 1.569,00 | +1,03 % | KRW 1.553,00 | KRW 1.581,00 | KRW 1.524,00 | 80,48K |
| 2026-08-24 | KRW 1.553,00 | -1,52 % | KRW 1.577,00 | KRW 1.603,00 | KRW 1.553,00 | 90,58K |
| 2026-08-21 | KRW 1.577,00 | -0,19 % | KRW 1.567,00 | KRW 1.610,00 | KRW 1.549,00 | 90,50K |
| 2026-08-20 | KRW 1.580,00 | -0,32 % | KRW 1.585,00 | KRW 1.651,00 | KRW 1.542,00 | 185,52K |
| 2026-08-19 | KRW 1.585,00 | -3,06 % | KRW 1.609,00 | KRW 1.631,00 | KRW 1.585,00 | 105,20K |
| 2026-08-18 | KRW 1.635,00 | -1,51 % | KRW 1.661,00 | KRW 1.699,00 | KRW 1.629,00 | 143,03K |
| 2026-08-14 | KRW 1.660,00 | +0,91 % | KRW 1.612,00 | KRW 1.690,00 | KRW 1.612,00 | 158,17K |
| 2026-08-13 | KRW 1.645,00 | +1,29 % | KRW 1.624,00 | KRW 1.675,00 | KRW 1.576,00 | 198,34K |
| 2026-08-12 | KRW 1.624,00 | +0,19 % | KRW 1.621,00 | KRW 1.675,00 | KRW 1.606,00 | 166,21K |
| 2026-08-11 | KRW 1.621,00 | +4,31 % | KRW 1.546,00 | KRW 1.644,00 | KRW 1.546,00 | 188,36K |
| 2026-08-10 | KRW 1.554,00 | +5,93 % | KRW 1.467,00 | KRW 1.567,00 | KRW 1.455,00 | 249,20K |
| 2026-08-07 | KRW 1.467,00 | +1,88 % | KRW 1.440,00 | KRW 1.483,00 | KRW 1.393,00 | 176,31K |
| 2026-08-06 | KRW 1.440,00 | -0,41 % | KRW 1.439,00 | KRW 1.477,00 | KRW 1.389,00 | 66,91K |
| 2026-08-05 | KRW 1.446,00 | +4,63 % | KRW 1.382,00 | KRW 1.460,00 | KRW 1.382,00 | 195,47K |
| 2026-08-04 | KRW 1.382,00 | +6,31 % | KRW 1.290,00 | KRW 1.413,00 | KRW 1.290,00 | 219,59K |
| 2026-08-03 | KRW 1.300,00 | +4,75 % | KRW 1.249,00 | KRW 1.337,00 | KRW 1.241,00 | 127,82K |
| 2026-07-31 | KRW 1.241,00 | +6,07 % | KRW 1.171,00 | KRW 1.249,00 | KRW 1.162,00 | 185,17K |
| 2026-07-30 | KRW 1.170,00 | 0,00 % | KRW 1.165,00 | KRW 1.204,00 | KRW 1.152,00 | 252,58K |
| 2026-07-29 | KRW 1.170,00 | +0,34 % | KRW 1.208,00 | KRW 1.208,00 | KRW 1.125,00 | 279,38K |
| 2026-07-28 | KRW 1.166,00 | -4,03 % | KRW 1.228,00 | KRW 1.228,00 | KRW 1.166,00 | 121,88K |
| 2026-07-27 | KRW 1.215,00 | -0,49 % | KRW 1.277,00 | KRW 1.277,00 | KRW 1.171,00 | 163,92K |
| 2026-07-24 | KRW 1.221,00 | +0,83 % | KRW 1.356,00 | KRW 1.491,00 | KRW 1.204,00 | 1,22M |
| 2026-07-23 | KRW 1.211,00 | +2,98 % | KRW 1.173,00 | KRW 1.267,00 | KRW 1.173,00 | 235,66K |
| 2026-07-22 | KRW 1.176,00 | -4,47 % | KRW 1.230,00 | KRW 1.247,00 | KRW 1.145,00 | 286,73K |
| 2026-07-21 | KRW 1.231,00 | -0,16 % | KRW 1.287,00 | KRW 1.415,00 | KRW 1.185,00 | 452,13K |
| 2026-07-20 | KRW 1.233,00 | -8,33 % | KRW 1.285,00 | KRW 1.318,00 | KRW 1.220,00 | 310,70K |
| 2026-07-16 | KRW 1.345,00 | -6,53 % | KRW 1.547,00 | KRW 1.729,00 | KRW 1.342,00 | 2,06M |
| 2026-07-15 | KRW 1.439,00 | +29,99 % | KRW 1.189,00 | KRW 1.439,00 | KRW 1.170,00 | 2,02M |
| 2026-07-14 | KRW 1.107,00 | +1,56 % | KRW 1.090,00 | KRW 1.109,00 | KRW 1.000,00 | 420,99K |
| 2026-07-13 | KRW 1.090,00 | -8,17 % | KRW 1.151,00 | KRW 1.210,00 | KRW 1.071,00 | 1,04M |
| 2026-07-10 | KRW 1.187,00 | -26,50 % | KRW 1.196,00 | KRW 1.231,00 | KRW 1.131,00 | 2,75M |
| 2026-07-09 | KRW 1.615,00 | +3,26 % | KRW 1.580,00 | KRW 1.675,00 | KRW 1.561,00 | 358,50K |
| 2026-07-08 | KRW 1.564,00 | -2,80 % | KRW 1.629,00 | KRW 1.629,00 | KRW 1.550,00 | 146,98K |
| 2026-07-07 | KRW 1.609,00 | +1,19 % | KRW 1.590,00 | KRW 1.655,00 | KRW 1.564,00 | 79,83K |
| 2026-07-06 | KRW 1.590,00 | +1,47 % | KRW 1.567,00 | KRW 1.610,00 | KRW 1.554,00 | 106,04K |
| 2026-07-03 | KRW 1.567,00 | +0,71 % | KRW 1.556,00 | KRW 1.571,00 | KRW 1.525,00 | 51,62K |
| 2026-07-02 | KRW 1.556,00 | -3,41 % | KRW 1.550,00 | KRW 1.609,00 | KRW 1.550,00 | 40,83K |
| 2026-07-01 | KRW 1.611,00 | -2,07 % | KRW 1.650,00 | KRW 1.675,00 | KRW 1.595,00 | 82,61K |
| 2026-06-30 | KRW 1.645,00 | +3,46 % | KRW 1.565,00 | KRW 1.660,00 | KRW 1.565,00 | 106,37K |
| 2026-06-29 | KRW 1.590,00 | +9,66 % | KRW 1.450,00 | KRW 1.605,00 | KRW 1.400,00 | 141,45K |
| 2026-06-26 | KRW 1.450,00 | -2,42 % | KRW 1.486,00 | KRW 1.486,00 | KRW 1.417,00 | 153,22K |
| 2026-06-25 | KRW 1.486,00 | -1,00 % | KRW 1.484,00 | KRW 1.521,00 | KRW 1.484,00 | 94,99K |
| 2026-06-24 | KRW 1.501,00 | +0,13 % | KRW 1.510,00 | KRW 1.550,00 | KRW 1.471,00 | 73,37K |
| 2026-06-23 | KRW 1.499,00 | -1,58 % | KRW 1.402,00 | KRW 1.557,00 | KRW 1.402,00 | 157,71K |
| 2026-06-22 | KRW 1.523,00 | -0,13 % | KRW 1.524,00 | KRW 1.571,00 | KRW 1.498,00 | 104,33K |
| 2026-06-19 | KRW 1.525,00 | -4,39 % | KRW 1.522,00 | KRW 1.566,00 | KRW 1.497,00 | 164,13K |
| 2026-06-18 | KRW 1.595,00 | -2,86 % | KRW 1.640,00 | KRW 1.669,00 | KRW 1.586,00 | 150,96K |
| 2026-06-17 | KRW 1.642,00 | +3,27 % | KRW 1.590,00 | KRW 1.670,00 | KRW 1.514,00 | 464,66K |
| 2026-06-16 | KRW 1.590,00 | +6,00 % | KRW 1.500,00 | KRW 1.800,00 | KRW 1.444,00 | 1,13M |
| 2026-06-15 | KRW 1.500,00 | -0,20 % | KRW 1.503,00 | KRW 1.560,00 | KRW 1.495,00 | 238,66K |
| 2026-06-12 | KRW 1.503,00 | +3,02 % | KRW 1.503,00 | KRW 1.560,00 | KRW 1.486,00 | 195,24K |
| 2026-06-11 | KRW 1.459,00 | -2,41 % | KRW 1.495,00 | KRW 1.500,00 | KRW 1.380,00 | 200,45K |
| 2026-06-10 | KRW 1.495,00 | +0,67 % | KRW 1.485,00 | KRW 1.538,00 | KRW 1.452,00 | 161,16K |
| 2026-06-09 | KRW 1.485,00 | +3,05 % | KRW 1.441,00 | KRW 1.549,00 | KRW 1.391,00 | 135,39K |
| 2026-06-08 | KRW 1.441,00 | -6,67 % | KRW 1.500,00 | KRW 1.525,00 | KRW 1.411,00 | 229,89K |
| 2026-06-05 | KRW 1.544,00 | +0,98 % | KRW 1.515,00 | KRW 1.667,00 | KRW 1.501,00 | 143,57K |
| 2026-06-04 | KRW 1.529,00 | -2,05 % | KRW 1.561,00 | KRW 1.587,00 | KRW 1.514,00 | 95,01K |
| 2026-06-02 | KRW 1.561,00 | -4,06 % | KRW 1.624,00 | KRW 1.626,00 | KRW 1.501,00 | 243,52K |
| 2026-06-01 | KRW 1.627,00 | -2,87 % | KRW 1.675,00 | KRW 1.679,00 | KRW 1.585,00 | 288,90K |
| 2026-05-29 | KRW 1.675,00 | -5,05 % | KRW 1.764,00 | KRW 1.770,00 | KRW 1.673,00 | 197,01K |
| 2026-05-28 | KRW 1.764,00 | 0,00 % | KRW 1.764,00 | KRW 1.765,00 | KRW 1.705,00 | 170,04K |
| 2026-05-27 | KRW 1.764,00 | -2,70 % | KRW 1.813,00 | KRW 1.855,00 | KRW 1.735,00 | 209,99K |
| 2026-05-26 | KRW 1.813,00 | -0,87 % | KRW 1.831,00 | KRW 1.914,00 | KRW 1.809,00 | 164,27K |
| 2026-05-22 | KRW 1.829,00 | +5,60 % | KRW 1.728,00 | KRW 1.866,00 | KRW 1.728,00 | 168,88K |
| 2026-05-21 | KRW 1.732,00 | -1,31 % | KRW 1.755,00 | KRW 1.843,00 | KRW 1.728,00 | 153,75K |