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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,264 | ₩4,499 | ₩4,023 | ₩4,251 | -0.31% | 8.6만 |
| 2026.10.08 | ₩4,304 | ₩4,546 | ₩4,157 | ₩4,291 | -0.31% | 7.4만 |
| 2026.10.07 | ₩4,505 | ₩4,680 | ₩4,130 | ₩4,304 | -4.46% | 24.4만 |
| 2026.10.06 | ₩4,050 | ₩4,650 | ₩4,050 | ₩4,519 | +11.59% | 11.3만 |
| 2026.10.05 | ₩4,867 | ₩4,867 | ₩3,922 | ₩4,143 | -14.88% | 13.2만 |
| 2026.10.02 | ₩5,176 | ₩5,243 | ₩4,613 | ₩4,827 | -6.74% | 30.3만 |
| 2026.10.01 | ₩6,369 | ₩6,611 | ₩5,095 | ₩5,203 | -18.32% | 28.6만 |
| 2026.09.30 | ₩6,637 | ₩6,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,369 |
| -4.04% |
| 19만 |
| 2026.09.29 | ₩6,517 | ₩6,798 | ₩5,893 | ₩6,436 | -1.23% | 47.5만 |
|---|
| 2026.09.28 | ₩8,099 | ₩8,287 | ₩6,477 | ₩6,637 | -18.05% | 17.2만 |
|---|
| 2026.09.25 | ₩10,781 | ₩10,995 | ₩7,221 | ₩8,233 | -23.63% | 34.8만 |
|---|
| 2026.09.24 | ₩10,660 | ₩11,062 | ₩10,392 | ₩10,727 | +0.63% | 14.2만 |
|---|
| 2026.09.23 | ₩10,794 | ₩10,922 | ₩10,727 | ₩10,727 | -0.62% | 21.8만 |
|---|
| 2026.09.22 | ₩10,969 | ₩11,062 | ₩10,727 | ₩10,808 | -1.47% | 18.6만 |
|---|
| 2026.09.21 | ₩10,875 | ₩11,049 | ₩10,727 | ₩10,727 | -1.36% | 17.1만 |
|---|
| 2026.09.18 | ₩12,162 | ₩12,162 | ₩10,727 | ₩10,848 | -10.80% | 17.2만 |
|---|
| 2026.09.17 | ₩19,229 | ₩19,738 | ₩13,865 | ₩15,192 | -20.99% | 16.6만 |
|---|
| 2026.09.16 | ₩14,039 | ₩19,532 | ₩13,834 | ₩18,974 | +35.15% | 50.7만 |
|---|
| 2026.09.15 | ₩14,214 | ₩14,964 | ₩13,488 | ₩13,503 | -5.00% | 3.8만 |
|---|
| 2026.09.14 | ₩13,677 | ₩14,763 | ₩13,127 | ₩14,146 | +3.43% | 7.4만 |
|---|
| 2026.09.11 | ₩13,127 | ₩14,281 | ₩13,007 | ₩13,248 | +0.92% | 9.5만 |
|---|
| 2026.09.10 | ₩11,465 | ₩13,342 | ₩11,465 | ₩12,940 | +12.87% | 11.8만 |
|---|
| 2026.09.09 | ₩11,398 | ₩11,746 | ₩10,821 | ₩11,398 | 0.00% | 4.9만 |
|---|
| 2026.09.08 | ₩10,285 | ₩11,809 | ₩10,244 | ₩11,652 | +13.30% | 21.1만 |
|---|
| 2026.09.04 | ₩9,346 | ₩9,547 | ₩8,917 | ₩9,413 | +0.72% | 3만 |
|---|
| 2026.09.03 | ₩9,735 | ₩9,949 | ₩9,118 | ₩9,373 | -3.72% | 8.4만 |
|---|
| 2026.09.02 | ₩9,896 | ₩9,963 | ₩9,467 | ₩9,628 | -2.71% | 3.8만 |
|---|
| 2026.09.01 | ₩10,928 | ₩11,559 | ₩9,467 | ₩9,976 | -8.71% | 15.1만 |
|---|
| 2026.08.31 | ₩10,942 | ₩11,693 | ₩10,124 | ₩11,277 | +3.06% | 33.1만 |
|---|
| 2026.08.28 | ₩10,419 | ₩11,310 | ₩9,856 | ₩11,310 | +8.56% | 6.2만 |
|---|
| 2026.08.27 | ₩13,610 | ₩13,657 | ₩11,733 | ₩12,155 | -10.69% | 16.6만 |
|---|
| 2026.08.26 | ₩14,643 | ₩15,112 | ₩14,079 | ₩14,361 | -1.92% | 10.1만 |
|---|
| 2026.08.25 | ₩12,906 | ₩14,455 | ₩12,578 | ₩13,657 | +5.82% | 10만 |
|---|
| 2026.08.24 | ₩12,625 | ₩13,047 | ₩12,437 | ₩13,000 | +2.97% | 1.9만 |
|---|
| 2026.08.21 | ₩12,202 | ₩13,000 | ₩12,061 | ₩13,000 | +6.54% | 3.5만 |
|---|
| 2026.08.20 | ₩11,592 | ₩12,390 | ₩11,451 | ₩11,968 | +3.24% | 6.2만 |
|---|
| 2026.08.19 | ₩12,155 | ₩12,249 | ₩11,357 | ₩11,592 | -4.63% | 2.9만 |
|---|
| 2026.08.18 | ₩12,672 | ₩13,047 | ₩12,108 | ₩12,437 | -1.85% | 3.5만 |
|---|
| 2026.08.17 | ₩11,827 | ₩13,329 | ₩11,827 | ₩12,765 | +7.94% | 4.1만 |
|---|
| 2026.08.14 | ₩13,094 | ₩13,798 | ₩11,733 | ₩12,437 | -5.02% | 5.6만 |
|---|
| 2026.08.13 | ₩11,780 | ₩15,487 | ₩11,545 | ₩12,578 | +6.77% | 176.2만 |
|---|
| 2026.08.12 | ₩12,390 | ₩13,798 | ₩12,296 | ₩13,657 | +10.23% | 5.6만 |
|---|
| 2026.08.11 | ₩11,357 | ₩13,375 | ₩11,357 | ₩12,718 | +11.98% | 9.7만 |
|---|
| 2026.08.10 | ₩12,014 | ₩12,765 | ₩11,733 | ₩12,014 | 0.00% | 19.1만 |
|---|
| 2026.08.07 | ₩14,877 | ₩25,718 | ₩13,939 | ₩14,079 | -5.36% | 1869만 |
|---|
| 2026.08.06 | ₩9,480 | ₩9,621 | ₩9,105 | ₩9,386 | -0.99% | 1.3만 |
|---|
| 2026.08.05 | ₩9,762 | ₩10,090 | ₩9,011 | ₩9,762 | 0.00% | 1.3만 |
|---|
| 2026.08.04 | ₩9,339 | ₩9,949 | ₩8,495 | ₩9,386 | +0.50% | 3.2만 |
|---|
| 2026.08.03 | ₩8,776 | ₩9,292 | ₩8,213 | ₩9,292 | +5.88% | 2.8만 |
|---|
| 2026.07.31 | ₩8,307 | ₩10,325 | ₩7,978 | ₩8,401 | +1.13% | 24.4만 |
|---|
| 2026.07.30 | ₩8,213 | ₩8,448 | ₩8,213 | ₩8,213 | 0.00% | 2.8만 |
|---|
| 2026.07.29 | ₩8,401 | ₩8,917 | ₩8,354 | ₩8,682 | +3.35% | 2.9천 |
|---|
| 2026.07.28 | ₩8,448 | ₩8,635 | ₩8,354 | ₩8,495 | +0.56% | 4.4천 |
|---|
| 2026.07.27 | ₩8,495 | ₩8,870 | ₩8,448 | ₩8,448 | -0.55% | 1.9천 |
|---|
| 2026.07.24 | ₩8,448 | ₩9,011 | ₩8,448 | ₩8,542 | +1.11% | 2.9천 |
|---|
| 2026.07.23 | ₩9,058 | ₩9,339 | ₩8,588 | ₩8,588 | -5.18% | 1.9천 |
|---|
| 2026.07.22 | ₩9,152 | ₩9,527 | ₩8,917 | ₩9,199 | +0.51% | 2.6천 |
|---|
| 2026.07.21 | ₩8,870 | ₩9,058 | ₩8,776 | ₩8,870 | 0.00% | 4.5천 |
|---|
| 2026.07.20 | ₩8,917 | ₩9,292 | ₩8,870 | ₩8,917 | 0.00% | 4.1천 |
|---|
| 2026.07.17 | ₩9,058 | ₩9,152 | ₩8,917 | ₩8,964 | -1.04% | 6.4천 |
|---|
| 2026.07.16 | ₩8,964 | ₩9,996 | ₩8,917 | ₩9,152 | +2.09% | 1.3만 |
|---|
| 2026.07.15 | ₩8,917 | ₩9,386 | ₩8,917 | ₩9,011 | +1.05% | 1.1만 |
|---|
| 2026.07.14 | ₩8,870 | ₩9,246 | ₩8,776 | ₩8,823 | -0.53% | 2만 |
|---|
| 2026.07.13 | ₩8,917 | ₩9,105 | ₩8,682 | ₩8,776 | -1.58% | 5.7천 |
|---|
| 2026.07.10 | ₩8,917 | ₩9,199 | ₩8,917 | ₩9,152 | +2.63% | 2천 |
|---|
| 2026.07.09 | ₩8,917 | ₩9,246 | ₩8,823 | ₩9,246 | +3.68% | 6.9천 |
|---|
| 2026.07.08 | ₩9,339 | ₩9,339 | ₩8,776 | ₩9,058 | -3.02% | 1.2만 |
|---|
| 2026.07.07 | ₩9,339 | ₩9,480 | ₩9,058 | ₩9,199 | -1.51% | 7천 |
|---|
| 2026.07.06 | ₩9,809 | ₩9,809 | ₩9,011 | ₩9,621 | -1.91% | 2.2만 |
|---|
| 2026.07.02 | ₩9,339 | ₩10,794 | ₩9,199 | ₩9,715 | +4.02% | 11.7만 |
|---|
| 2026.07.01 | ₩8,917 | ₩9,339 | ₩8,823 | ₩9,058 | +1.58% | 1.2만 |
|---|
| 2026.06.30 | ₩8,776 | ₩9,433 | ₩8,776 | ₩9,105 | +3.74% | 1.1만 |
|---|
| 2026.06.29 | ₩8,823 | ₩8,964 | ₩8,448 | ₩8,823 | 0.00% | 1.1만 |
|---|
| 2026.06.26 | ₩8,542 | ₩9,152 | ₩8,260 | ₩8,776 | +2.75% | 4.1만 |
|---|
| 2026.06.25 | ₩9,856 | ₩9,996 | ₩8,213 | ₩8,823 | -10.48% | 8.2만 |
|---|
| 2026.06.24 | ₩9,715 | ₩10,607 | ₩9,433 | ₩10,090 | +3.86% | 8.4만 |
|---|
| 2026.06.23 | ₩10,043 | ₩10,043 | ₩9,527 | ₩9,621 | -4.21% | 8.5천 |
|---|
| 2026.06.22 | ₩10,653 | ₩10,982 | ₩10,184 | ₩10,325 | -3.08% | 2.1만 |
|---|
| 2026.06.18 | ₩11,264 | ₩11,733 | ₩10,841 | ₩11,498 | +2.08% | 1.8만 |
|---|
| 2026.06.17 | ₩11,639 | ₩11,827 | ₩10,935 | ₩11,451 | -1.61% | 1.2만 |
|---|
| 2026.06.16 | ₩12,108 | ₩12,202 | ₩11,264 | ₩11,498 | -5.04% | 2.1만 |
|---|
| 2026.06.15 | ₩12,765 | ₩12,812 | ₩12,061 | ₩12,202 | -4.41% | 2.7만 |
|---|
| 2026.06.12 | ₩12,437 | ₩12,812 | ₩12,296 | ₩12,718 | +2.26% | 6.5천 |
|---|
| 2026.06.11 | ₩12,718 | ₩12,718 | ₩12,249 | ₩12,718 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩12,672 | ₩12,906 | ₩12,202 | ₩12,484 | -1.48% | 1.3만 |
|---|
| 2026.06.09 | ₩12,625 | ₩13,375 | ₩12,202 | ₩12,906 | +2.23% | 2.2만 |
|---|
| 2026.06.08 | ₩13,610 | ₩13,610 | ₩12,202 | ₩13,000 | -4.48% | 1.8만 |
|---|
| 2026.06.05 | ₩13,422 | ₩14,126 | ₩12,390 | ₩13,375 | -0.35% | 2.5만 |
|---|
| 2026.06.04 | ₩13,610 | ₩14,877 | ₩12,765 | ₩14,079 | +3.45% | 4.7만 |
|---|
| 2026.06.03 | ₩15,534 | ₩16,426 | ₩14,314 | ₩14,877 | -4.23% | 6.9만 |
|---|
| 2026.06.02 | ₩14,314 | ₩18,538 | ₩13,939 | ₩16,238 | +13.44% | 27.8만 |
|---|
| 2026.06.01 | ₩19,383 | ₩22,105 | ₩16,895 | ₩17,271 | -10.90% | 190.2만 |
|---|
| 2026.05.29 | ₩13,798 | ₩16,379 | ₩13,375 | ₩15,628 | +13.27% | 133만 |
|---|
| 2026.05.28 | ₩13,141 | ₩13,422 | ₩12,718 | ₩13,422 | +2.14% | 7.3천 |
|---|
| 2026.05.27 | ₩13,610 | ₩13,751 | ₩12,672 | ₩13,047 | -4.14% | 9.9천 |
|---|
| 2026.05.26 | ₩12,859 | ₩12,859 | ₩12,202 | ₩12,296 | -4.38% | 3.1천 |
|---|
| 2026.05.22 | ₩12,484 | ₩12,953 | ₩12,296 | ₩12,859 | +3.01% | 2.9천 |
|---|
| 2026.05.21 | ₩12,249 | ₩12,906 | ₩12,249 | ₩12,484 | +1.92% | 6.1천 |
|---|
| 2026.05.20 | ₩12,390 | ₩12,672 | ₩12,202 | ₩12,390 | 0.00% | 1.2천 |
|---|
| 2026.05.19 | ₩12,202 | ₩12,625 | ₩12,202 | ₩12,437 | +1.92% | 2.9천 |
|---|
| 2026.05.18 | ₩12,672 | ₩12,906 | ₩11,968 | ₩12,202 | -3.70% | 1.2만 |
|---|
| 2026.05.15 | ₩12,343 | ₩13,141 | ₩12,343 | ₩12,672 | +2.66% | 3천 |
|---|
| 2026.05.14 | ₩13,188 | ₩13,422 | ₩12,765 | ₩12,812 | -2.85% | 4.4천 |
|---|
| 2026.05.13 | ₩13,141 | ₩13,422 | ₩12,906 | ₩13,000 | -1.07% | 4.1천 |
|---|
| 2026.05.12 | ₩13,141 | ₩13,188 | ₩12,765 | ₩13,047 | -0.71% | 3.3천 |
|---|
| 2026.05.11 | ₩13,422 | ₩14,033 | ₩13,422 | ₩13,422 | 0.00% | 4.2천 |
|---|
| 2026.05.08 | ₩13,094 | ₩14,079 | ₩12,718 | ₩13,610 | +3.94% | 4.3천 |
|---|
| 2026.05.07 | ₩12,765 | ₩13,610 | ₩12,578 | ₩13,375 | +4.78% | 9.9천 |
|---|
| 2026.05.06 | ₩12,765 | ₩13,563 | ₩12,390 | ₩13,047 | +2.21% | 1.4만 |
|---|
| 2026.05.05 | ₩12,531 | ₩12,765 | ₩12,437 | ₩12,672 | +1.12% | 3.5천 |
|---|
| 2026.05.04 | ₩12,484 | ₩12,812 | ₩12,249 | ₩12,625 | +1.13% | 8.2천 |
|---|
| 2026.05.01 | ₩12,343 | ₩12,578 | ₩12,202 | ₩12,578 | +1.90% | 7.2천 |
|---|
| 2026.04.30 | ₩12,202 | ₩12,672 | ₩12,061 | ₩12,437 | +1.92% | 1.2만 |
|---|
| 2026.04.29 | ₩12,718 | ₩13,141 | ₩12,390 | ₩12,531 | -1.48% | 7.4천 |
|---|
| 2026.04.28 | ₩12,484 | ₩12,718 | ₩12,202 | ₩12,484 | 0.00% | 5.6천 |
|---|
| 2026.04.27 | ₩12,437 | ₩12,672 | ₩12,249 | ₩12,531 | +0.75% | 5.6천 |
|---|
| 2026.04.24 | ₩12,625 | ₩12,672 | ₩12,014 | ₩12,578 | -0.37% | 8.7천 |
|---|
| 2026.04.23 | ₩12,812 | ₩12,953 | ₩12,437 | ₩12,718 | -0.73% | 8.5천 |
|---|
| 2026.04.22 | ₩12,437 | ₩12,672 | ₩12,202 | ₩12,249 | -1.51% | 3.3만 |
|---|
| 2026.04.21 | ₩12,672 | ₩12,765 | ₩12,343 | ₩12,672 | 0.00% | 4.2천 |
|---|
| 2026.04.20 | ₩12,765 | ₩12,765 | ₩12,437 | ₩12,765 | 0.00% | 3.6천 |
|---|
| 2026.04.17 | ₩12,718 | ₩12,953 | ₩12,202 | ₩12,765 | +0.37% | 6.6천 |
|---|
| 2026.04.16 | ₩12,578 | ₩12,906 | ₩12,437 | ₩12,906 | +2.61% | 4.3천 |
|---|
| 2026.04.15 | ₩12,296 | ₩13,141 | ₩12,155 | ₩12,578 | +2.29% | 1.2만 |
|---|
| 2026.04.14 | ₩12,249 | ₩12,437 | ₩11,827 | ₩12,437 | +1.53% | 8.5천 |
|---|
| 2026.04.13 | ₩12,155 | ₩12,672 | ₩11,686 | ₩12,249 | +0.77% | 2.4천 |
|---|
| 2026.04.10 | ₩11,780 | ₩13,516 | ₩11,780 | ₩12,014 | +1.99% | 5.5천 |
|---|
| 2026.04.09 | ₩12,672 | ₩12,672 | ₩11,780 | ₩11,780 | -7.04% | 3.2천 |
|---|
| 2026.04.08 | ₩12,202 | ₩12,202 | ₩11,780 | ₩11,921 | -2.31% | 3.4천 |
|---|
| 2026.04.07 | ₩11,686 | ₩12,625 | ₩11,592 | ₩12,155 | +4.02% | 6.6천 |
|---|
| 2026.04.06 | ₩11,968 | ₩11,968 | ₩11,123 | ₩11,921 | -0.39% | 3.8천 |
|---|
| 2026.04.02 | ₩11,921 | ₩11,921 | ₩11,264 | ₩11,404 | -4.33% | 3천 |
|---|
| 2026.04.01 | ₩11,733 | ₩12,155 | ₩11,498 | ₩11,733 | 0.00% | 4.4천 |
|---|
| 2026.03.31 | ₩11,498 | ₩11,968 | ₩11,357 | ₩11,686 | +1.63% | 5천 |
|---|
| 2026.03.30 | ₩13,610 | ₩13,610 | ₩11,170 | ₩11,264 | -17.24% | 2.4만 |
|---|
| 2026.03.27 | ₩12,296 | ₩12,625 | ₩11,123 | ₩11,639 | -5.34% | 3만 |
|---|
| 2026.03.26 | ₩13,047 | ₩13,375 | ₩12,108 | ₩12,531 | -3.96% | 1.4만 |
|---|
| 2026.03.25 | ₩13,047 | ₩13,563 | ₩12,906 | ₩13,047 | 0.00% | 9.1천 |
|---|
| 2026.03.24 | ₩13,751 | ₩13,845 | ₩12,953 | ₩12,953 | -5.80% | 5.5천 |
|---|
| 2026.03.23 | ₩13,329 | ₩14,079 | ₩13,235 | ₩13,892 | +4.23% | 1.4만 |
|---|
| 2026.03.20 | ₩12,765 | ₩13,704 | ₩12,718 | ₩13,516 | +5.88% | 1.2만 |
|---|
| 2026.03.19 | ₩13,610 | ₩14,079 | ₩12,765 | ₩13,094 | -3.79% | 6.3천 |
|---|
| 2026.03.18 | ₩13,704 | ₩14,361 | ₩13,188 | ₩13,188 | -3.77% | 5.3천 |
|---|
| 2026.03.17 | ₩13,329 | ₩14,408 | ₩13,329 | ₩13,986 | +4.93% | 3.9천 |
|---|
| 2026.03.16 | ₩13,845 | ₩14,690 | ₩13,516 | ₩13,751 | -0.68% | 2만 |
|---|
| 2026.03.13 | ₩14,079 | ₩14,549 | ₩13,282 | ₩13,469 | -4.33% | 1.8만 |
|---|
| 2026.03.12 | ₩14,079 | ₩15,863 | ₩13,422 | ₩13,892 | -1.33% | 14.2만 |
|---|
| 2026.03.11 | ₩12,765 | ₩13,563 | ₩12,296 | ₩13,563 | +6.25% | 2.7만 |
|---|
| 2026.03.10 | ₩13,329 | ₩13,845 | ₩12,672 | ₩13,329 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩12,390 | ₩13,610 | ₩11,874 | ₩13,422 | +8.33% | 2.7만 |
|---|
| 2026.03.06 | ₩13,141 | ₩13,235 | ₩12,155 | ₩12,202 | -7.14% | 1.3만 |
|---|
| 2026.03.05 | ₩12,765 | ₩13,188 | ₩12,014 | ₩12,531 | -1.84% | 1.7만 |
|---|
| 2026.03.04 | ₩12,953 | ₩13,282 | ₩12,202 | ₩12,953 | 0.00% | 1.8만 |
|---|
| 2026.03.03 | ₩13,235 | ₩13,751 | ₩11,921 | ₩13,469 | +1.77% | 2.7만 |
|---|
| 2026.03.02 | ₩13,188 | ₩14,783 | ₩13,141 | ₩14,267 | +8.19% | 2.5만 |
|---|
| 2026.02.27 | ₩15,394 | ₩15,394 | ₩13,141 | ₩14,783 | -3.96% | 4만 |
|---|
| 2026.02.26 | ₩16,426 | ₩16,426 | ₩14,549 | ₩15,581 | -5.14% | 8.2만 |
|---|
| 2026.02.25 | ₩15,722 | ₩17,693 | ₩13,610 | ₩16,191 | +2.99% | 120.7만 |
|---|
| 2026.02.24 | ₩12,953 | ₩13,235 | ₩12,390 | ₩12,859 | -0.72% | 5만 |
|---|
| 2026.02.23 | ₩12,906 | ₩13,939 | ₩12,578 | ₩13,751 | +6.55% | 1.9만 |
|---|
| 2026.02.20 | ₩13,610 | ₩13,939 | ₩11,874 | ₩13,704 | +0.69% | 47.2만 |
|---|
| 2026.02.19 | ₩12,859 | ₩13,141 | ₩11,874 | ₩12,578 | -2.19% | 4.5만 |
|---|
| 2026.02.18 | ₩12,061 | ₩13,141 | ₩11,733 | ₩12,296 | +1.95% | 3.4천 |
|---|
| 2026.02.17 | ₩11,733 | ₩12,578 | ₩11,733 | ₩12,343 | +5.20% | 2.1천 |
|---|
| 2026.02.13 | ₩12,296 | ₩12,906 | ₩11,733 | ₩12,578 | +2.29% | 3.9천 |
|---|
| 2026.02.12 | ₩12,718 | ₩13,235 | ₩12,672 | ₩12,906 | +1.48% | 1.8천 |
|---|
| 2026.02.11 | ₩12,859 | ₩13,047 | ₩12,625 | ₩12,718 | -1.09% | 1.6천 |
|---|
| 2026.02.10 | ₩13,047 | ₩13,845 | ₩12,484 | ₩12,812 | -1.80% | 5.6천 |
|---|
| 2026.02.09 | ₩12,672 | ₩13,141 | ₩12,202 | ₩12,672 | 0.00% | 5.6천 |
|---|
| 2026.02.06 | ₩12,672 | ₩13,282 | ₩12,202 | ₩12,202 | -3.70% | 3.5천 |
|---|
| 2026.02.05 | ₩12,672 | ₩13,141 | ₩11,780 | ₩12,672 | 0.00% | 2.9천 |
|---|
| 2026.02.04 | ₩14,549 | ₩14,549 | ₩12,296 | ₩12,765 | -12.26% | 3.1천 |
|---|
| 2026.02.03 | ₩13,141 | ₩13,422 | ₩12,953 | ₩13,141 | 0.00% | 3.3천 |
|---|
| 2026.02.02 | ₩13,141 | ₩13,422 | ₩12,718 | ₩13,094 | -0.36% | 3.9천 |
|---|
| 2026.01.30 | ₩13,845 | ₩13,845 | ₩12,672 | ₩13,000 | -6.10% | 4.7천 |
|---|
| 2026.01.29 | ₩15,253 | ₩15,253 | ₩13,235 | ₩13,798 | -9.54% | 5.3천 |
|---|
| 2026.01.28 | ₩15,957 | ₩15,957 | ₩15,394 | ₩15,440 | -3.24% | 489 |
|---|
| 2026.01.27 | ₩15,957 | ₩16,426 | ₩15,487 | ₩15,957 | 0.00% | 3.6천 |
|---|
| 2026.01.26 | ₩15,487 | ₩16,801 | ₩15,018 | ₩16,004 | +3.33% | 1.1만 |
|---|
| 2026.01.23 | ₩15,253 | ₩16,098 | ₩14,924 | ₩15,347 | +0.62% | 5.9천 |
|---|
| 2026.01.22 | ₩13,751 | ₩15,722 | ₩13,751 | ₩15,253 | +10.92% | 1.2만 |
|---|
| 2026.01.21 | ₩13,235 | ₩14,033 | ₩13,235 | ₩13,751 | +3.90% | 2.1천 |
|---|
| 2026.01.20 | ₩13,329 | ₩14,267 | ₩13,141 | ₩13,422 | +0.70% | 5.1천 |
|---|
| 2026.01.16 | ₩14,079 | ₩14,079 | ₩13,375 | ₩13,563 | -3.67% | 2.9천 |
|---|
| 2026.01.15 | ₩14,314 | ₩14,314 | ₩13,845 | ₩13,892 | -2.95% | 1.9천 |
|---|
| 2026.01.14 | ₩13,751 | ₩14,361 | ₩13,563 | ₩14,126 | +2.73% | 5.6천 |
|---|
| 2026.01.13 | ₩14,079 | ₩14,126 | ₩13,610 | ₩13,798 | -2.00% | 6.5천 |
|---|
| 2026.01.12 | ₩14,079 | ₩14,314 | ₩13,704 | ₩13,845 | -1.67% | 3.5천 |
|---|
| 2026.01.09 | ₩14,033 | ₩14,361 | ₩13,329 | ₩14,079 | +0.33% | 7.3천 |
|---|
| 2026.01.08 | ₩13,845 | ₩14,079 | ₩13,563 | ₩14,033 | +1.36% | 8.3천 |
|---|
| 2026.01.07 | ₩13,469 | ₩13,986 | ₩12,906 | ₩13,798 | +2.44% | 1.2만 |
|---|
| 2026.01.06 | ₩13,892 | ₩13,892 | ₩12,296 | ₩13,094 | -5.74% | 3.1만 |
|---|
| 2026.01.05 | ₩14,079 | ₩15,112 | ₩12,249 | ₩13,892 | -1.33% | 9.1만 |
|---|
| 2026.01.02 | ₩13,235 | ₩13,235 | ₩12,108 | ₩13,188 | -0.35% | 5.8천 |
|---|
| 2025.12.31 | ₩12,672 | ₩12,672 | ₩10,372 | ₩11,780 | -7.04% | 1.9만 |
|---|
| 2025.12.30 | ₩12,625 | ₩12,812 | ₩12,249 | ₩12,718 | +0.74% | 2.3천 |
|---|
| 2025.12.29 | ₩13,657 | ₩14,033 | ₩12,202 | ₩12,672 | -7.22% | 9천 |
|---|
| 2025.12.26 | ₩14,549 | ₩14,783 | ₩13,141 | ₩14,079 | -3.23% | 1.4만 |
|---|
| 2025.12.24 | ₩13,141 | ₩15,159 | ₩13,047 | ₩14,690 | +11.79% | 1.8만 |
|---|
| 2025.12.23 | ₩11,874 | ₩13,375 | ₩11,874 | ₩13,329 | +12.25% | 8.8천 |
|---|
| 2025.12.22 | ₩12,672 | ₩12,672 | ₩11,874 | ₩11,921 | -5.93% | 3.6천 |
|---|
| 2025.12.19 | ₩12,014 | ₩14,079 | ₩11,827 | ₩12,343 | +2.73% | 2.4만 |
|---|
| 2025.12.18 | ₩13,422 | ₩14,033 | ₩11,827 | ₩12,155 | -9.44% | 8천 |
|---|
| 2025.12.17 | ₩13,094 | ₩13,282 | ₩11,968 | ₩13,282 | +1.43% | 6.7천 |
|---|
| 2025.12.16 | ₩12,672 | ₩12,859 | ₩11,498 | ₩12,672 | 0.00% | 9.9천 |
|---|
| 2025.12.15 | ₩14,549 | ₩14,549 | ₩12,202 | ₩12,906 | -11.29% | 2.1만 |
|---|
| 2025.12.12 | ₩24,217 | ₩24,357 | ₩12,202 | ₩13,516 | -44.19% | 9만 |
|---|
| 2025.12.11 | ₩27,220 | ₩27,220 | ₩24,404 | ₩24,968 | -8.28% | 8.5천 |
|---|
| 2025.12.10 | ₩26,751 | ₩27,314 | ₩25,531 | ₩27,079 | +1.23% | 7.4천 |
|---|
| 2025.12.09 | ₩26,282 | ₩27,173 | ₩25,765 | ₩26,282 | 0.00% | 2.4천 |
|---|
| 2025.12.08 | ₩26,751 | ₩27,971 | ₩26,282 | ₩27,079 | +1.23% | 3.9천 |
|---|
| 2025.12.05 | ₩26,235 | ₩28,112 | ₩26,235 | ₩27,267 | +3.94% | 5.4천 |
|---|
| 2025.12.04 | ₩26,751 | ₩27,455 | ₩26,516 | ₩27,079 | +1.23% | 8.3천 |
|---|
| 2025.12.03 | ₩25,343 | ₩27,455 | ₩25,108 | ₩26,751 | +5.56% | 1.2만 |
|---|
| 2025.12.02 | ₩26,516 | ₩26,751 | ₩24,874 | ₩25,202 | -4.96% | 6.1천 |
|---|
| 2025.12.01 | ₩28,722 | ₩29,098 | ₩26,376 | ₩26,516 | -7.68% | 8.3천 |
|---|
| 2025.11.28 | ₩28,628 | ₩29,708 | ₩28,253 | ₩28,910 | +0.98% | 809 |
|---|
| 2025.11.26 | ₩29,567 | ₩32,383 | ₩28,487 | ₩28,487 | -3.65% | 6.6천 |
|---|
| 2025.11.25 | ₩30,505 | ₩30,505 | ₩28,957 | ₩29,332 | -3.85% | 2.1천 |
|---|
| 2025.11.24 | ₩28,206 | ₩29,895 | ₩28,206 | ₩29,098 | +3.16% | 4.8천 |
|---|
| 2025.11.21 | ₩27,924 | ₩29,567 | ₩27,408 | ₩29,051 | +4.03% | 1.3만 |
|---|
| 2025.11.20 | ₩27,455 | ₩28,534 | ₩27,314 | ₩27,455 | 0.00% | 2.6천 |
|---|
| 2025.11.19 | ₩27,549 | ₩28,769 | ₩26,892 | ₩27,408 | -0.51% | 2.8천 |
|---|
| 2025.11.18 | ₩27,783 | ₩29,285 | ₩26,798 | ₩28,394 | +2.20% | 4.3천 |
|---|
| 2025.11.17 | ₩29,567 | ₩29,661 | ₩28,159 | ₩28,722 | -2.86% | 5.4천 |
|---|
| 2025.11.14 | ₩29,567 | ₩29,661 | ₩28,440 | ₩28,816 | -2.54% | 1만 |
|---|
| 2025.11.13 | ₩27,314 | ₩29,661 | ₩27,314 | ₩29,098 | +6.53% | 4.9천 |
|---|
| 2025.11.12 | ₩28,394 | ₩29,098 | ₩27,596 | ₩28,159 | -0.83% | 4.6천 |
|---|
| 2025.11.11 | ₩27,220 | ₩28,628 | ₩26,751 | ₩28,487 | +4.66% | 5천 |
|---|
| 2025.11.10 | ₩26,751 | ₩27,596 | ₩26,141 | ₩27,220 | +1.75% | 3.9천 |
|---|
| 2025.11.07 | ₩27,220 | ₩27,220 | ₩25,859 | ₩26,751 | -1.72% | 1.5천 |
|---|
| 2025.11.06 | ₩27,971 | ₩28,440 | ₩25,343 | ₩28,112 | +0.50% | 8.9천 |
|---|
| 2025.11.05 | ₩31,444 | ₩33,791 | ₩28,159 | ₩28,159 | -10.45% | 4.2만 |
|---|
| 2025.11.04 | ₩27,220 | ₩27,690 | ₩24,639 | ₩25,296 | -7.07% | 1.2만 |
|---|
| 2025.11.03 | ₩27,455 | ₩28,159 | ₩27,220 | ₩27,596 | +0.51% | 2.5천 |
|---|
| 2025.10.31 | ₩29,567 | ₩29,755 | ₩27,267 | ₩28,018 | -5.24% | 5.6천 |
|---|
| 2025.10.30 | ₩30,036 | ₩30,975 | ₩28,159 | ₩29,567 | -1.56% | 5.5천 |
|---|
| 2025.10.29 | ₩30,599 | ₩31,444 | ₩29,567 | ₩30,036 | -1.84% | 8.6천 |
|---|
| 2025.10.28 | ₩29,942 | ₩31,397 | ₩29,942 | ₩30,599 | +2.19% | 5.4천 |
|---|
| 2025.10.27 | ₩33,321 | ₩33,321 | ₩28,159 | ₩30,834 | -7.46% | 8.2천 |
|---|
| 2025.10.24 | ₩32,617 | ₩33,087 | ₩32,242 | ₩32,617 | 0.00% | 1.2천 |
|---|
| 2025.10.23 | ₩32,852 | ₩32,946 | ₩32,148 | ₩32,617 | -0.71% | 2천 |
|---|
| 2025.10.22 | ₩32,852 | ₩33,791 | ₩32,617 | ₩32,946 | +0.29% | 3천 |
|---|
| 2025.10.21 | ₩32,148 | ₩34,448 | ₩31,538 | ₩33,321 | +3.65% | 7.4천 |
|---|
| 2025.10.20 | ₩30,505 | ₩33,040 | ₩30,505 | ₩32,664 | +7.08% | 2.6천 |
|---|
| 2025.10.17 | ₩31,632 | ₩32,852 | ₩30,740 | ₩32,383 | +2.37% | 1.1만 |
|---|
| 2025.10.16 | ₩32,852 | ₩33,321 | ₩30,552 | ₩31,679 | -3.57% | 9.7천 |
|---|
| 2025.10.15 | ₩36,137 | ₩36,278 | ₩32,852 | ₩34,729 | -3.90% | 7.1천 |
|---|
| 2025.10.14 | ₩34,025 | ₩35,668 | ₩32,477 | ₩34,964 | +2.76% | 2.3만 |
|---|
| 2025.10.13 | ₩31,538 | ₩35,011 | ₩31,444 | ₩34,025 | +7.89% | 1.8만 |
|---|
| 2025.10.10 | ₩29,708 | ₩32,336 | ₩29,098 | ₩31,444 | +5.85% | 1.1만 |
|---|