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 | ₩4,864 | ₩4,864 | ₩3,920 | ₩4,248 | -12.67% | 64.9만 |
| 2026.09.28–2026.10.02 | ₩8,094 | ₩8,281 | ₩4,610 | ₩4,824 | -40.40% | 142.4만 |
| 2026.09.21–2026.09.25 | ₩10,868 | ₩11,055 | ₩7,216 | ₩8,228 | -24.29% | 106.5만 |
| 2026.09.14–2026.09.18 | ₩13,668 | ₩19,725 | ₩10,720 | ₩10,841 | -20.69% | 95.8만 |
| 2026.09.08–2026.09.11 | ₩10,278 | ₩14,271 | ₩10,238 | ₩13,239 | +28.81% | 47.2만 |
| 2026.08.31–2026.09.04 | ₩10,935 | ₩11,685 | ₩8,911 | ₩9,407 | -13.97% | 63.4만 |
| 2026.08.24–2026.08.28 | ₩12,616 | ₩15,102 | ₩9,849 | ₩11,303 | -10.41% | 44.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,819 |
| ₩13,320 |
| ₩11,350 |
| ₩12,991 |
| +9.92% |
| 20.2만 |
| 2026.08.10–2026.08.14 | ₩12,007 | ₩15,477 | ₩11,350 | ₩12,429 | +3.52% | 216.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,770 | ₩25,702 | ₩8,208 | ₩14,070 | +60.43% | 1877.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,489 | ₩10,318 | ₩7,973 | ₩8,395 | -1.10% | 28.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,911 | ₩9,521 | ₩8,442 | ₩8,536 | -4.21% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,911 | ₩9,990 | ₩8,677 | ₩8,958 | +0.53% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,802 | ₩9,802 | ₩8,770 | ₩9,146 | -6.70% | 5만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,817 | ₩10,787 | ₩8,442 | ₩9,708 | +10.11% | 15.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,646 | ₩10,975 | ₩8,208 | ₩8,770 | -17.62% | 23.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,757 | ₩12,804 | ₩10,834 | ₩11,491 | -9.93% | 7.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,601 | ₩13,601 | ₩12,194 | ₩12,710 | -6.55% | 7만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,370 | ₩22,090 | ₩12,382 | ₩13,367 | -30.99% | 232.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,851 | ₩16,368 | ₩12,194 | ₩15,618 | +21.53% | 135만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,663 | ₩12,945 | ₩11,960 | ₩12,851 | +1.48% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,414 | ₩14,023 | ₩12,335 | ₩12,663 | -5.59% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,476 | ₩14,070 | ₩12,241 | ₩13,601 | +9.02% | 4만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,429 | ₩13,132 | ₩12,053 | ₩12,569 | +1.13% | 3.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,757 | ₩12,945 | ₩12,007 | ₩12,569 | -1.47% | 5.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,147 | ₩13,132 | ₩11,678 | ₩12,757 | +5.02% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,960 | ₩13,507 | ₩11,115 | ₩12,007 | +0.39% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,601 | ₩13,601 | ₩11,162 | ₩11,397 | -16.21% | 3.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,320 | ₩14,070 | ₩11,115 | ₩11,631 | -12.68% | 7.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,836 | ₩14,680 | ₩12,710 | ₩13,507 | -2.37% | 4.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,382 | ₩15,852 | ₩11,866 | ₩13,461 | +8.71% | 22.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,179 | ₩14,774 | ₩11,913 | ₩12,194 | -7.47% | 10만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,898 | ₩17,682 | ₩12,382 | ₩14,774 | +14.55% | 139.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,725 | ₩13,930 | ₩11,725 | ₩13,695 | +16.80% | 52.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,663 | ₩13,836 | ₩11,725 | ₩12,569 | -0.74% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,132 | ₩14,539 | ₩11,772 | ₩12,194 | -7.14% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,477 | ₩16,790 | ₩12,663 | ₩12,991 | -16.06% | 2.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,320 | ₩16,087 | ₩13,132 | ₩15,337 | +15.14% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,070 | ₩14,352 | ₩13,367 | ₩13,554 | -3.67% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,070 | ₩15,102 | ₩12,241 | ₩14,070 | 0.00% | 15만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,648 | ₩14,023 | ₩10,365 | ₩13,179 | -3.44% | 3.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,663 | ₩15,149 | ₩11,866 | ₩14,070 | +11.11% | 4.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,539 | ₩14,539 | ₩11,491 | ₩12,335 | -15.16% | 6.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,733 | ₩27,953 | ₩12,194 | ₩13,507 | -49.47% | 11.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,703 | ₩29,078 | ₩24,857 | ₩27,249 | -5.07% | 4만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,187 | ₩32,361 | ₩28,187 | ₩28,891 | +2.50% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,547 | ₩29,641 | ₩26,780 | ₩29,032 | -1.75% | 2.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,733 | ₩29,641 | ₩26,124 | ₩28,797 | +7.72% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,437 | ₩33,769 | ₩24,623 | ₩26,733 | -2.56% | 6.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,299 | ₩33,299 | ₩27,249 | ₩28,000 | -15.92% | 3.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,485 | ₩34,425 | ₩30,485 | ₩32,596 | +6.92% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,517 | ₩36,254 | ₩30,532 | ₩32,361 | +2.68% | 6.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,688 | ₩32,315 | ₩29,078 | ₩31,423 | +5.85% | 1.1만 |
|---|