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 | ₩4,867 | ₩4,867 | ₩3,922 | ₩4,251 | -12.67% | 64.9만 |
| 2026.09.28–2026.10.02 | ₩8,099 | ₩8,287 | ₩4,613 | ₩4,827 | -40.40% | 142.4만 |
| 2026.09.21–2026.09.25 | ₩10,875 | ₩11,062 | ₩7,221 | ₩8,233 | -24.29% | 106.5만 |
| 2026.09.14–2026.09.18 | ₩13,677 | ₩19,738 | ₩10,727 | ₩10,848 | -20.69% | 95.8만 |
| 2026.09.08–2026.09.11 | ₩10,285 | ₩14,281 | ₩10,244 | ₩13,248 | +28.81% | 47.2만 |
| 2026.08.31–2026.09.04 | ₩10,942 | ₩11,693 | ₩8,917 | ₩9,413 | -13.97% | 63.4만 |
| 2026.08.24–2026.08.28 | ₩12,625 | ₩15,112 | ₩9,856 | ₩11,310 | -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 |
| ₩11,357 |
| ₩13,000 |
| +9.92% |
| 20.2만 |
| 2026.08.10–2026.08.14 | ₩12,014 | ₩15,487 | ₩11,357 | ₩12,437 | +3.52% | 216.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,776 | ₩25,718 | ₩8,213 | ₩14,079 | +60.43% | 1877.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,495 | ₩10,325 | ₩7,978 | ₩8,401 | -1.10% | 28.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,917 | ₩9,527 | ₩8,448 | ₩8,542 | -4.21% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,917 | ₩9,996 | ₩8,682 | ₩8,964 | +0.53% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,809 | ₩9,809 | ₩8,776 | ₩9,152 | -6.70% | 5만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,823 | ₩10,794 | ₩8,448 | ₩9,715 | +10.11% | 15.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,653 | ₩10,982 | ₩8,213 | ₩8,776 | -17.62% | 23.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,765 | ₩12,812 | ₩10,841 | ₩11,498 | -9.93% | 7.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,610 | ₩13,610 | ₩12,202 | ₩12,718 | -6.55% | 7만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,383 | ₩22,105 | ₩12,390 | ₩13,375 | -30.99% | 232.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,859 | ₩16,379 | ₩12,202 | ₩15,628 | +21.53% | 135만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,672 | ₩12,953 | ₩11,968 | ₩12,859 | +1.48% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,422 | ₩14,033 | ₩12,343 | ₩12,672 | -5.59% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,484 | ₩14,079 | ₩12,249 | ₩13,610 | +9.02% | 4만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,437 | ₩13,141 | ₩12,061 | ₩12,578 | +1.13% | 3.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,765 | ₩12,953 | ₩12,014 | ₩12,578 | -1.47% | 5.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,155 | ₩13,141 | ₩11,686 | ₩12,765 | +5.02% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,968 | ₩13,516 | ₩11,123 | ₩12,014 | +0.39% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,610 | ₩13,610 | ₩11,170 | ₩11,404 | -16.21% | 3.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,329 | ₩14,079 | ₩11,123 | ₩11,639 | -12.68% | 7.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,845 | ₩14,690 | ₩12,718 | ₩13,516 | -2.37% | 4.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,390 | ₩15,863 | ₩11,874 | ₩13,469 | +8.71% | 22.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,188 | ₩14,783 | ₩11,921 | ₩12,202 | -7.47% | 10만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,906 | ₩17,693 | ₩12,390 | ₩14,783 | +14.55% | 139.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,733 | ₩13,939 | ₩11,733 | ₩13,704 | +16.80% | 52.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,672 | ₩13,845 | ₩11,733 | ₩12,578 | -0.74% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,141 | ₩14,549 | ₩11,780 | ₩12,202 | -7.14% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,487 | ₩16,801 | ₩12,672 | ₩13,000 | -16.06% | 2.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,329 | ₩16,098 | ₩13,141 | ₩15,347 | +15.14% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,079 | ₩14,361 | ₩13,375 | ₩13,563 | -3.67% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,079 | ₩15,112 | ₩12,249 | ₩14,079 | 0.00% | 15만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,657 | ₩14,033 | ₩10,372 | ₩13,188 | -3.44% | 3.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,672 | ₩15,159 | ₩11,874 | ₩14,079 | +11.11% | 4.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,549 | ₩14,549 | ₩11,498 | ₩12,343 | -15.16% | 6.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,751 | ₩27,971 | ₩12,202 | ₩13,516 | -49.47% | 11.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,722 | ₩29,098 | ₩24,874 | ₩27,267 | -5.07% | 4만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,206 | ₩32,383 | ₩28,206 | ₩28,910 | +2.50% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,567 | ₩29,661 | ₩26,798 | ₩29,051 | -1.75% | 2.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,751 | ₩29,661 | ₩26,141 | ₩28,816 | +7.72% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,455 | ₩33,791 | ₩24,639 | ₩26,751 | -2.56% | 6.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,321 | ₩33,321 | ₩27,267 | ₩28,018 | -15.92% | 3.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,505 | ₩34,448 | ₩30,505 | ₩32,617 | +6.92% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,538 | ₩36,278 | ₩30,552 | ₩32,383 | +2.68% | 6.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,708 | ₩32,336 | ₩29,098 | ₩31,444 | +5.85% | 1.1만 |
|---|