HLB GLOBAL Co., Ltd. 003580
KRX · Güney Kore · Enerji Mineralleri
KRW 1.864,00-96,00 (-%4,90)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |