HLB Inc

028300
🏛️ 韩国 →
38,800.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 38,950.00 39,050.00 38,350.00 38,400.00 37.4K
09:05 38,400.00 38,700.00 38,350.00 38,700.00 23.4K
09:10 38,700.00 38,900.00 38,700.00 38,750.00 9.3K
09:15 38,850.00 38,900.00 38,700.00 38,750.00 8.6K
09:20 38,750.00 38,800.00 38,700.00 38,750.00 4.0K
09:25 38,750.00 38,750.00 38,600.00 38,700.00 7.2K
09:30 38,700.00 38,850.00 38,650.00 38,650.00 4.8K
09:35 38,650.00 38,800.00 38,600.00 38,750.00 5.0K
09:40 38,750.00 38,800.00 38,700.00 38,750.00 3.5K
09:45 38,750.00 38,750.00 38,700.00 38,725.00 3.4K
09:50 38,700.00 39,000.00 38,700.00 38,950.00 5.1K
09:55 38,900.00 39,150.00 38,900.00 39,150.00 6.8K
10:00 39,100.00 39,250.00 38,950.00 39,000.00 4.8K
10:05 39,000.00 39,250.00 38,950.00 39,150.00 6.9K
10:10 39,100.00 39,100.00 38,950.00 39,000.00 2.6K
10:15 39,000.00 39,000.00 38,900.00 38,900.00 2.0K
10:20 38,900.00 39,150.00 38,900.00 39,050.00 4.5K
10:25 39,050.00 39,100.00 38,900.00 39,050.00 2.0K
10:30 39,050.00 39,050.00 38,950.00 39,050.00 2.3K
10:35 39,050.00 39,100.00 38,950.00 39,050.00 2.9K
10:40 39,000.00 39,050.00 38,900.00 38,950.00 1.7K
10:45 38,950.00 39,000.00 38,900.00 38,900.00 1.2K
10:50 38,900.00 38,950.00 38,850.00 38,900.00 1.6K
10:55 38,900.00 38,900.00 38,850.00 38,850.00 1.8K
11:00 38,850.00 38,900.00 38,850.00 38,900.00 2.0K
11:05 38,850.00 38,900.00 38,850.00 38,850.00 2.5K
11:10 38,850.00 38,950.00 38,850.00 38,900.00 2.8K
11:15 38,850.00 38,900.00 38,800.00 38,900.00 6.8K
11:20 38,900.00 38,900.00 38,800.00 38,900.00 1.4K
11:25 38,850.00 38,850.00 38,800.00 38,850.00 1.0K
11:30 38,800.00 38,850.00 38,800.00 38,800.00 0.8K
11:35 38,800.00 38,850.00 38,800.00 38,800.00 1.4K
11:40 38,800.00 38,850.00 38,800.00 38,850.00 2.8K
11:45 38,800.00 38,850.00 38,700.00 38,750.00 5.1K
11:50 38,750.00 38,750.00 38,700.00 38,750.00 4.7K
11:55 38,700.00 38,700.00 38,600.00 38,650.00 4.1K
12:00 38,650.00 38,650.00 38,550.00 38,600.00 4.1K
12:05 38,600.00 38,600.00 38,500.00 38,550.00 4.5K
12:10 38,550.00 38,600.00 38,500.00 38,600.00 5.5K
12:15 38,575.00 38,650.00 38,575.00 38,600.00 3.0K
12:20 38,650.00 38,650.00 38,550.00 38,600.00 5.4K
12:25 38,600.00 38,650.00 38,500.00 38,600.00 8.8K
12:30 38,600.00 38,600.00 38,550.00 38,600.00 2.5K
12:35 38,600.00 38,650.00 38,550.00 38,650.00 1.6K
12:40 38,650.00 38,750.00 38,650.00 38,750.00 1.8K
12:45 38,700.00 38,700.00 38,600.00 38,600.00 2.6K
12:50 38,600.00 38,700.00 38,600.00 38,650.00 2.4K
12:55 38,650.00 38,750.00 38,650.00 38,700.00 2.2K
13:00 38,750.00 38,750.00 38,650.00 38,700.00 1.2K
13:05 38,700.00 38,750.00 38,650.00 38,750.00 1.5K
13:10 38,750.00 38,800.00 38,750.00 38,800.00 2.0K
13:15 38,750.00 38,850.00 38,750.00 38,850.00 2.4K
13:20 38,850.00 38,900.00 38,850.00 38,900.00 1.6K
13:25 38,850.00 38,900.00 38,800.00 38,800.00 2.5K
13:30 38,800.00 38,850.00 38,750.00 38,800.00 3.1K
13:35 38,800.00 38,800.00 38,700.00 38,750.00 4.2K
13:40 38,750.00 38,750.00 38,700.00 38,750.00 1.7K
13:45 38,750.00 38,750.00 38,700.00 38,750.00 3.2K
13:50 38,750.00 38,750.00 38,700.00 38,750.00 0.9K
13:55 38,700.00 38,750.00 38,700.00 38,725.00 1.2K
14:00 38,750.00 38,850.00 38,700.00 38,800.00 3.9K
14:05 38,800.00 38,800.00 38,700.00 38,750.00 1.1K
14:10 38,750.00 38,800.00 38,700.00 38,800.00 5.3K
14:15 38,800.00 38,800.00 38,750.00 38,775.00 1.4K
14:20 38,775.00 38,800.00 38,750.00 38,750.00 0.3K
14:25 38,750.00 38,900.00 38,750.00 38,850.00 3.8K
14:30 38,850.00 38,900.00 38,800.00 38,800.00 4.5K
14:35 38,800.00 38,850.00 38,800.00 38,800.00 2.0K
14:40 38,850.00 38,900.00 38,800.00 38,875.00 5.1K
14:45 38,900.00 38,900.00 38,850.00 38,850.00 3.2K
14:50 38,850.00 38,900.00 38,850.00 38,850.00 2.7K
14:55 38,850.00 38,850.00 38,800.00 38,800.00 3.0K
15:00 38,800.00 38,900.00 38,800.00 38,900.00 3.2K
15:05 38,900.00 38,900.00 38,850.00 38,850.00 6.6K
15:10 38,850.00 38,850.00 38,800.00 38,850.00 4.5K
15:15 38,800.00 38,850.00 38,700.00 38,750.00 8.1K
15:25 38,750.00 38,750.00 38,750.00 38,750.00 16.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 38,950.00 39,550.00 38,700.00 38,800.00 0.3M
2025-09-26 39,150.00 39,250.00 38,300.00 38,750.00 0.3M
2025-09-25 38,700.00 39,900.00 38,600.00 39,650.00 0.4M
2025-09-24 39,050.00 39,350.00 38,100.00 39,150.00 0.3M
2025-09-23 38,850.00 39,350.00 38,000.00 38,850.00 0.5M
2025-09-22 39,250.00 39,400.00 38,750.00 39,050.00 0.3M
2025-09-19 39,550.00 39,900.00 38,900.00 39,550.00 0.5M
2025-09-18 39,100.00 40,400.00 39,100.00 39,650.00 0.4M
2025-09-17 38,650.00 39,150.00 38,200.00 38,950.00 0.3M
2025-09-16 38,800.00 39,400.00 38,550.00 38,800.00 0.4M
2025-09-15 38,600.00 39,000.00 38,200.00 38,650.00 0.4M
2025-09-12 39,200.00 39,350.00 38,550.00 39,050.00 0.3M
2025-09-11 38,550.00 39,700.00 38,450.00 39,150.00 0.5M
2025-09-10 38,050.00 39,050.00 37,800.00 38,650.00 0.3M
2025-09-09 38,900.00 39,000.00 37,500.00 38,000.00 0.5M
2025-09-08 41,250.00 41,300.00 38,400.00 38,750.00 0.7M
2025-09-05 39,500.00 43,100.00 39,500.00 40,550.00 1.4M
2025-09-04 39,100.00 40,000.00 39,100.00 39,450.00 0.3M
2025-09-03 39,250.00 40,450.00 39,150.00 39,300.00 0.4M
2025-09-02 39,100.00 39,700.00 38,150.00 39,500.00 0.3M
2025-09-01 37,800.00 40,750.00 37,700.00 38,700.00 0.9M
2025-08-29 38,000.00 38,800.00 37,400.00 37,750.00 0.5M
2025-08-28 36,950.00 38,550.00 36,700.00 37,750.00 0.5M
2025-08-27 38,350.00 38,500.00 37,000.00 37,500.00 0.5M
2025-08-26 36,700.00 37,900.00 36,200.00 37,900.00 1.0M
2025-08-25 37,500.00 38,550.00 36,950.00 37,050.00 0.6M
2025-08-22 39,650.00 39,750.00 36,750.00 37,400.00 0.9M
2025-08-21 38,600.00 40,100.00 38,550.00 39,400.00 0.6M
2025-08-20 38,500.00 38,750.00 37,650.00 38,150.00 0.6M
2025-08-19 39,000.00 39,750.00 38,600.00 39,150.00 0.6M
2025-08-18 39,800.00 40,350.00 39,150.00 39,600.00 0.6M
2025-08-14 41,900.00 42,350.00 40,400.00 41,300.00 0.5M
2025-08-13 41,100.00 42,500.00 40,900.00 41,750.00 0.5M
2025-08-12 42,000.00 42,400.00 40,800.00 40,850.00 0.5M
2025-08-11 40,900.00 42,050.00 39,700.00 40,800.00 1.4M
2025-08-08 43,800.00 45,200.00 42,450.00 42,600.00 0.8M
2025-08-07 46,250.00 46,400.00 44,400.00 44,600.00 0.6M
2025-08-06 47,700.00 47,700.00 46,350.00 46,500.00 0.3M
2025-08-05 47,800.00 48,250.00 47,350.00 47,550.00 0.3M
2025-08-04 45,450.00 48,200.00 44,600.00 47,850.00 0.5M
2025-08-01 46,950.00 47,450.00 45,800.00 46,050.00 0.5M
2025-07-31 48,050.00 48,350.00 46,800.00 48,000.00 0.7M
2025-07-30 48,400.00 48,800.00 47,500.00 48,050.00 0.5M
2025-07-29 49,100.00 49,200.00 48,400.00 49,000.00 0.3M
2025-07-28 50,000.00 50,100.00 49,050.00 49,550.00 0.3M
2025-07-25 49,300.00 50,500.00 49,150.00 50,000.00 0.3M
2025-07-24 50,200.00 50,400.00 48,400.00 49,550.00 0.6M
2025-07-23 50,000.00 50,400.00 49,550.00 50,000.00 0.2M
2025-07-22 49,900.00 51,100.00 49,350.00 49,800.00 0.4M
2025-07-21 51,900.00 52,800.00 49,050.00 50,300.00 1.3M
2025-07-18 54,200.00 54,200.00 51,700.00 52,900.00 0.5M
2025-07-17 52,200.00 54,200.00 51,900.00 54,000.00 0.6M
2025-07-16 51,700.00 52,200.00 51,000.00 52,100.00 0.3M
2025-07-15 51,900.00 52,600.00 51,500.00 52,100.00 0.3M
2025-07-14 52,900.00 53,250.00 51,800.00 51,800.00 0.4M
2025-07-11 50,600.00 53,200.00 50,500.00 51,200.00 0.8M
2025-07-10 49,500.00 51,800.00 49,250.00 50,600.00 0.7M
2025-07-09 48,700.00 49,750.00 48,400.00 49,400.00 0.4M
2025-07-08 49,700.00 49,700.00 48,050.00 48,900.00 0.5M
2025-07-07 49,150.00 50,500.00 48,900.00 49,000.00 0.3M
2025-07-04 49,900.00 50,200.00 49,100.00 49,450.00 0.3M
2025-07-03 49,800.00 50,200.00 49,250.00 50,000.00 0.3M
2025-07-02 49,850.00 50,300.00 49,050.00 49,900.00 0.3M
2025-07-01 49,200.00 50,600.00 48,600.00 50,100.00 0.5M
2025-06-30 48,100.00 49,650.00 47,400.00 49,100.00 0.5M
2025-06-27 47,700.00 48,450.00 47,100.00 47,800.00 0.4M
2025-06-26 49,250.00 49,400.00 47,400.00 47,900.00 0.8M
2025-06-25 50,100.00 50,300.00 49,100.00 49,650.00 0.6M
2025-06-24 48,850.00 51,000.00 48,400.00 49,550.00 1.3M
2025-06-23 52,100.00 52,200.00 51,100.00 51,300.00 0.5M
2025-06-20 52,300.00 54,300.00 51,700.00 53,500.00 0.8M
2025-06-19 49,900.00 55,400.00 48,350.00 53,200.00 2.0M
2025-06-18 50,400.00 51,000.00 50,000.00 50,300.00 0.4M
2025-06-17 50,400.00 51,800.00 50,300.00 50,900.00 0.5M
2025-06-16 51,900.00 52,100.00 50,000.00 51,000.00 0.6M
2025-06-13 52,900.00 53,200.00 51,600.00 52,700.00 0.5M
2025-06-12 52,800.00 53,900.00 52,600.00 53,400.00 0.6M
2025-06-11 53,000.00 53,600.00 52,200.00 53,200.00 0.4M
2025-06-10 51,500.00 52,900.00 51,200.00 52,500.00 0.4M
2025-06-09 52,000.00 52,200.00 51,100.00 51,400.00 0.4M
2025-06-05 51,700.00 52,900.00 51,600.00 52,300.00 0.3M
2025-06-04 51,100.00 53,650.00 51,000.00 51,400.00 0.6M
2025-06-02 53,700.00 53,900.00 52,800.00 52,900.00 0.4M
2025-05-30 54,700.00 54,800.00 53,200.00 54,600.00 0.6M
2025-05-29 55,200.00 56,700.00 54,400.00 54,700.00 0.5M
2025-05-28 52,700.00 55,800.00 52,500.00 53,900.00 0.6M
2025-05-27 52,600.00 52,900.00 51,100.00 52,700.00 0.4M
2025-05-26 53,600.00 54,700.00 52,600.00 52,600.00 0.3M
2025-05-23 53,200.00 53,400.00 52,600.00 53,300.00 0.2M
2025-05-22 53,300.00 54,200.00 52,700.00 53,300.00 0.4M
2025-05-21 53,900.00 53,900.00 52,600.00 52,800.00 0.3M
2025-05-20 54,000.00 55,200.00 52,500.00 52,800.00 0.4M
2025-05-19 54,200.00 54,500.00 52,800.00 53,400.00 0.5M
2025-05-16 56,800.00 56,900.00 55,400.00 55,900.00 0.3M
2025-05-15 56,600.00 57,100.00 56,300.00 56,800.00 0.2M
2025-05-14 57,100.00 57,200.00 56,100.00 57,100.00 0.3M
2025-05-13 56,800.00 58,600.00 56,700.00 57,100.00 0.3M
2025-05-12 57,500.00 57,500.00 56,500.00 56,900.00 0.3M
2025-05-09 57,300.00 58,200.00 56,500.00 57,800.00 0.3M
2025-05-08 59,600.00 59,600.00 57,000.00 57,000.00 0.5M
2025-05-07 58,000.00 59,200.00 56,700.00 58,800.00 0.6M
2025-05-02 56,900.00 58,000.00 56,700.00 57,400.00 0.4M
2025-04-30 56,300.00 57,100.00 56,000.00 56,900.00 0.4M
2025-04-29 55,400.00 57,300.00 55,000.00 55,900.00 0.4M
2025-04-28 54,400.00 56,000.00 54,400.00 55,300.00 0.3M
2025-04-25 54,800.00 56,300.00 54,500.00 55,200.00 0.3M
2025-04-24 55,400.00 56,200.00 54,400.00 55,200.00 0.3M
2025-04-23 54,400.00 56,100.00 53,700.00 55,900.00 0.5M
2025-04-22 52,900.00 54,000.00 52,600.00 53,500.00 0.3M
2025-04-21 54,500.00 54,500.00 53,300.00 53,500.00 0.3M
2025-04-18 56,200.00 56,800.00 54,400.00 55,000.00 0.5M
2025-04-17 55,400.00 57,400.00 55,300.00 56,100.00 0.6M
2025-04-16 54,000.00 54,700.00 53,600.00 54,400.00 0.4M
2025-04-15 53,400.00 55,000.00 52,300.00 54,100.00 0.6M
2025-04-14 50,600.00 53,300.00 50,500.00 52,800.00 0.8M
2025-04-11 51,500.00 52,500.00 51,000.00 52,300.00 0.6M
2025-04-10 54,600.00 54,600.00 51,200.00 52,600.00 0.9M
2025-04-09 55,000.00 55,000.00 50,800.00 52,700.00 1.2M
2025-04-08 56,400.00 56,900.00 55,300.00 55,800.00 0.5M
2025-04-07 56,100.00 57,500.00 55,400.00 55,400.00 0.8M
2025-04-04 56,400.00 58,600.00 55,800.00 57,600.00 0.9M
2025-04-03 55,100.00 57,400.00 55,100.00 57,000.00 0.5M
2025-04-02 59,100.00 59,400.00 55,200.00 56,700.00 1.0M
2025-04-01 56,900.00 58,500.00 56,100.00 58,000.00 0.7M
2025-03-31 55,000.00 56,200.00 54,000.00 55,100.00 1.1M
2025-03-28 60,000.00 60,100.00 56,900.00 57,200.00 1.2M
2025-03-27 55,200.00 59,400.00 55,100.00 58,600.00 1.6M
2025-03-26 54,600.00 55,500.00 53,700.00 55,200.00 0.9M
2025-03-25 56,300.00 58,800.00 53,700.00 55,300.00 2.9M
2025-03-24 48,650.00 54,300.00 47,600.00 53,700.00 6.1M
2025-03-21 46,500.00 49,650.00 46,500.00 46,500.00 10.9M
2025-03-20 70,800.00 74,500.00 66,400.00 66,400.00 4.0M
2025-03-19 75,600.00 76,600.00 69,600.00 71,900.00 3.2M
2025-03-18 77,100.00 77,600.00 75,200.00 76,700.00 1.1M
2025-03-17 73,400.00 78,000.00 73,100.00 75,600.00 2.1M
2025-03-14 74,200.00 77,300.00 71,500.00 72,000.00 1.8M
2025-03-13 78,600.00 79,900.00 71,800.00 74,200.00 2.6M
2025-03-12 78,600.00 81,000.00 77,700.00 78,500.00 0.8M
2025-03-11 79,000.00 83,800.00 77,100.00 78,500.00 1.3M
2025-03-10 85,800.00 85,800.00 67,600.00 79,800.00 2.9M
2025-03-07 85,400.00 88,000.00 84,500.00 85,800.00 0.8M
2025-03-06 89,900.00 91,000.00 84,500.00 85,500.00 1.5M
2025-03-05 90,300.00 92,000.00 88,100.00 89,300.00 1.0M
2025-03-04 90,000.00 91,500.00 87,000.00 89,400.00 1.2M
2025-02-28 91,500.00 92,500.00 88,400.00 89,300.00 1.8M
2025-02-27 85,500.00 97,600.00 85,400.00 92,500.00 6.1M
2025-02-26 87,800.00 88,200.00 84,500.00 84,600.00 1.1M
2025-02-25 86,500.00 89,000.00 85,900.00 87,700.00 1.3M
2025-02-24 81,000.00 88,900.00 80,600.00 88,000.00 2.1M
2025-02-21 84,300.00 86,200.00 81,500.00 81,800.00 0.8M
2025-02-20 86,800.00 88,400.00 82,300.00 84,500.00 1.5M
2025-02-19 87,800.00 88,400.00 85,500.00 88,000.00 0.9M
2025-02-18 86,400.00 88,500.00 85,000.00 87,700.00 1.5M
2025-02-17 82,300.00 86,400.00 81,000.00 85,400.00 2.2M
2025-02-14 74,500.00 84,100.00 74,300.00 81,300.00 3.6M
2025-02-13 75,600.00 75,700.00 74,100.00 74,300.00 0.6M
2025-02-12 75,200.00 75,800.00 74,400.00 75,400.00 0.4M
2025-02-11 75,300.00 76,000.00 74,200.00 75,100.00 0.5M
2025-02-10 76,600.00 77,000.00 75,200.00 75,300.00 0.6M
2025-02-07 75,600.00 78,300.00 75,600.00 76,600.00 0.7M
2025-02-06 78,500.00 79,100.00 75,400.00 75,900.00 1.3M
2025-02-05 80,700.00 80,700.00 78,800.00 78,800.00 0.6M
2025-02-04 79,600.00 81,500.00 79,600.00 80,200.00 0.8M
2025-02-03 80,500.00 81,000.00 78,000.00 79,600.00 0.8M
2025-01-31 77,000.00 81,200.00 77,000.00 80,400.00 0.9M
2025-01-24 79,100.00 80,400.00 74,700.00 79,100.00 1.1M
2025-01-23 79,300.00 80,500.00 78,700.00 80,400.00 0.4M
2025-01-22 79,800.00 81,400.00 79,600.00 79,600.00 0.7M
2025-01-21 77,300.00 80,900.00 76,700.00 80,300.00 0.8M
2025-01-20 78,100.00 79,000.00 77,100.00 77,100.00 0.5M
2025-01-17 79,000.00 79,200.00 77,200.00 77,900.00 0.6M
2025-01-16 74,800.00 80,400.00 74,700.00 79,000.00 1.6M
2025-01-15 84,000.00 84,500.00 73,100.00 74,700.00 3.9M
2025-01-14 78,500.00 80,200.00 77,700.00 79,400.00 0.4M
2025-01-13 80,300.00 82,100.00 77,100.00 78,200.00 1.1M
2025-01-10 78,300.00 81,100.00 78,300.00 80,300.00 0.7M
2025-01-09 79,700.00 81,300.00 78,300.00 79,000.00 0.9M
2025-01-08 78,600.00 81,300.00 77,600.00 80,000.00 1.1M
2025-01-07 76,900.00 79,700.00 76,100.00 78,900.00 0.9M
2025-01-06 75,700.00 78,300.00 75,300.00 77,200.00 0.8M
2025-01-03 73,400.00 76,800.00 73,100.00 75,700.00 1.0M
2025-01-02 73,100.00 75,000.00 72,100.00 73,400.00 0.6M