시장 데이터를 불러오는 중
전체 종목
Host Digital Inc. Class A Common Stock 과거 주가
Host Digital Inc. Class A Common Stock · HOST · NYSE American
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Host Digital Inc. Class A Common Stock · HOST · NYSE American
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,868 | ₩4,868 | ₩3,922 | ₩4,251 | -12.67% | 64.9만 |
| 2026.09.28–2026.10.02 | ₩8,100 | ₩8,287 | ₩4,613 | ₩4,828 | -40.40% | 142.4만 |
| 2026.09.21–2026.09.25 | ₩10,875 | ₩11,063 | ₩7,221 | ₩8,234 | -24.29% | 106.5만 |
| 2026.09.14–2026.09.18 | ₩13,678 | ₩19,739 | ₩10,728 | ₩10,849 | -20.69% | 95.8만 |
| 2026.09.08–2026.09.11 | ₩10,285 | ₩14,281 | ₩10,245 | ₩13,249 | +28.81% | 47.2만 |
| 2026.08.31–2026.09.04 | ₩10,942 | ₩11,693 | ₩8,918 | ₩9,414 | -13.97% | 63.4만 |
| 2026.08.24–2026.08.28 | ₩12,625 | ₩15,113 | ₩9,856 | ₩11,311 | -10.41% | 44.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,827 |
| ₩13,329 |
| ₩11,358 |
| ₩13,001 |
| +9.92% |
| 20.2만 |
| 2026.08.10–2026.08.14 | ₩12,015 | ₩15,488 | ₩11,358 | ₩12,438 | +3.52% | 216.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,777 | ₩25,720 | ₩8,214 | ₩14,080 | +60.43% | 1877.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,495 | ₩10,326 | ₩7,979 | ₩8,401 | -1.10% | 28.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,918 | ₩9,528 | ₩8,448 | ₩8,542 | -4.21% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,918 | ₩9,997 | ₩8,683 | ₩8,964 | +0.53% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,809 | ₩9,809 | ₩8,777 | ₩9,152 | -6.70% | 5만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,824 | ₩10,795 | ₩8,448 | ₩9,715 | +10.11% | 15.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,654 | ₩10,983 | ₩8,214 | ₩8,777 | -17.62% | 23.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,766 | ₩12,813 | ₩10,842 | ₩11,499 | -9.93% | 7.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,611 | ₩13,611 | ₩12,203 | ₩12,719 | -6.55% | 7만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,384 | ₩22,106 | ₩12,391 | ₩13,376 | -30.99% | 232.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,860 | ₩16,380 | ₩12,203 | ₩15,629 | +21.53% | 135만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,672 | ₩12,954 | ₩11,968 | ₩12,860 | +1.48% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,423 | ₩14,033 | ₩12,344 | ₩12,672 | -5.59% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,485 | ₩14,080 | ₩12,250 | ₩13,611 | +9.02% | 4만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,438 | ₩13,142 | ₩12,062 | ₩12,578 | +1.13% | 3.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,766 | ₩12,954 | ₩12,015 | ₩12,578 | -1.47% | 5.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,156 | ₩13,142 | ₩11,687 | ₩12,766 | +5.02% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,968 | ₩13,517 | ₩11,123 | ₩12,015 | +0.39% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,611 | ₩13,611 | ₩11,170 | ₩11,405 | -16.21% | 3.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,329 | ₩14,080 | ₩11,123 | ₩11,640 | -12.68% | 7.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,846 | ₩14,690 | ₩12,719 | ₩13,517 | -2.37% | 4.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,391 | ₩15,864 | ₩11,874 | ₩13,470 | +8.71% | 22.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,189 | ₩14,784 | ₩11,921 | ₩12,203 | -7.47% | 10만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,907 | ₩17,694 | ₩12,391 | ₩14,784 | +14.55% | 139.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,734 | ₩13,939 | ₩11,734 | ₩13,705 | +16.80% | 52.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,672 | ₩13,846 | ₩11,734 | ₩12,578 | -0.74% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,142 | ₩14,550 | ₩11,781 | ₩12,203 | -7.14% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,488 | ₩16,802 | ₩12,672 | ₩13,001 | -16.06% | 2.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,329 | ₩16,098 | ₩13,142 | ₩15,348 | +15.14% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,080 | ₩14,362 | ₩13,376 | ₩13,564 | -3.67% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,080 | ₩15,113 | ₩12,250 | ₩14,080 | 0.00% | 15만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,658 | ₩14,033 | ₩10,372 | ₩13,189 | -3.44% | 3.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,672 | ₩15,160 | ₩11,874 | ₩14,080 | +11.11% | 4.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,550 | ₩14,550 | ₩11,499 | ₩12,344 | -15.16% | 6.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,753 | ₩27,973 | ₩12,203 | ₩13,517 | -49.47% | 11.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,724 | ₩29,099 | ₩24,875 | ₩27,269 | -5.07% | 4만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,208 | ₩32,385 | ₩28,208 | ₩28,912 | +2.50% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,569 | ₩29,662 | ₩26,799 | ₩29,052 | -1.75% | 2.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,753 | ₩29,662 | ₩26,142 | ₩28,818 | +7.72% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,457 | ₩33,793 | ₩24,641 | ₩26,753 | -2.56% | 6.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,323 | ₩33,323 | ₩27,269 | ₩28,020 | -15.92% | 3.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,507 | ₩34,450 | ₩30,507 | ₩32,619 | +6.92% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,540 | ₩36,280 | ₩30,554 | ₩32,385 | +2.68% | 6.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,709 | ₩32,338 | ₩29,099 | ₩31,446 | +5.85% | 1.1만 |
|---|