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 | ₩4,265 | ₩4,499 | ₩4,023 | ₩4,251 | -0.31% | 8.6만 |
| 2026.10.08 | ₩4,305 | ₩4,546 | ₩4,157 | ₩4,292 | -0.31% | 7.4만 |
| 2026.10.07 | ₩4,506 | ₩4,680 | ₩4,131 | ₩4,305 | -4.46% | 24.4만 |
| 2026.10.06 | ₩4,050 | ₩4,651 | ₩4,050 | ₩4,520 | +11.59% | 11.3만 |
| 2026.10.05 | ₩4,868 | ₩4,868 | ₩3,923 | ₩4,144 | -14.88% | 13.2만 |
| 2026.10.02 | ₩5,177 | ₩5,244 | ₩4,613 | ₩4,828 | -6.74% | 30.3만 |
| 2026.10.01 | ₩6,370 | ₩6,612 | ₩5,096 | ₩5,203 | -18.32% | 28.6만 |
| 2026.09.30 | ₩6,638 | ₩6,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,370 |
| -4.04% |
| 19만 |
| 2026.09.29 | ₩6,518 | ₩6,799 | ₩5,894 | ₩6,437 | -1.23% | 47.5만 |
|---|
| 2026.09.28 | ₩8,100 | ₩8,288 | ₩6,478 | ₩6,638 | -18.05% | 17.2만 |
|---|
| 2026.09.25 | ₩10,782 | ₩10,997 | ₩7,222 | ₩8,234 | -23.63% | 34.8만 |
|---|
| 2026.09.24 | ₩10,662 | ₩11,064 | ₩10,394 | ₩10,729 | +0.63% | 14.2만 |
|---|
| 2026.09.23 | ₩10,796 | ₩10,923 | ₩10,729 | ₩10,729 | -0.62% | 21.8만 |
|---|
| 2026.09.22 | ₩10,970 | ₩11,064 | ₩10,729 | ₩10,809 | -1.47% | 18.6만 |
|---|
| 2026.09.21 | ₩10,876 | ₩11,051 | ₩10,729 | ₩10,729 | -1.36% | 17.1만 |
|---|
| 2026.09.18 | ₩12,164 | ₩12,164 | ₩10,729 | ₩10,849 | -10.80% | 17.2만 |
|---|
| 2026.09.17 | ₩19,231 | ₩19,741 | ₩13,867 | ₩15,195 | -20.99% | 16.6만 |
|---|
| 2026.09.16 | ₩14,041 | ₩19,534 | ₩13,836 | ₩18,977 | +35.15% | 50.7만 |
|---|
| 2026.09.15 | ₩14,216 | ₩14,967 | ₩13,490 | ₩13,505 | -5.00% | 3.8만 |
|---|
| 2026.09.14 | ₩13,679 | ₩14,766 | ₩13,129 | ₩14,149 | +3.43% | 7.4만 |
|---|
| 2026.09.11 | ₩13,129 | ₩14,283 | ₩13,009 | ₩13,250 | +0.92% | 9.5만 |
|---|
| 2026.09.10 | ₩11,466 | ₩13,344 | ₩11,466 | ₩12,942 | +12.87% | 11.8만 |
|---|
| 2026.09.09 | ₩11,399 | ₩11,748 | ₩10,823 | ₩11,399 | 0.00% | 4.9만 |
|---|
| 2026.09.08 | ₩10,286 | ₩11,811 | ₩10,246 | ₩11,654 | +13.30% | 21.1만 |
|---|
| 2026.09.04 | ₩9,347 | ₩9,549 | ₩8,918 | ₩9,415 | +0.72% | 3만 |
|---|
| 2026.09.03 | ₩9,736 | ₩9,951 | ₩9,119 | ₩9,374 | -3.72% | 8.4만 |
|---|
| 2026.09.02 | ₩9,897 | ₩9,964 | ₩9,468 | ₩9,629 | -2.71% | 3.8만 |
|---|
| 2026.09.01 | ₩10,930 | ₩11,560 | ₩9,468 | ₩9,978 | -8.71% | 15.1만 |
|---|
| 2026.08.31 | ₩10,943 | ₩11,694 | ₩10,125 | ₩11,279 | +3.06% | 33.1만 |
|---|
| 2026.08.28 | ₩10,420 | ₩11,312 | ₩9,857 | ₩11,312 | +8.56% | 6.2만 |
|---|
| 2026.08.27 | ₩13,612 | ₩13,659 | ₩11,735 | ₩12,157 | -10.69% | 16.6만 |
|---|
| 2026.08.26 | ₩14,645 | ₩15,114 | ₩14,082 | ₩14,363 | -1.92% | 10.1만 |
|---|
| 2026.08.25 | ₩12,908 | ₩14,457 | ₩12,580 | ₩13,659 | +5.82% | 10만 |
|---|
| 2026.08.24 | ₩12,626 | ₩13,049 | ₩12,439 | ₩13,002 | +2.97% | 1.9만 |
|---|
| 2026.08.21 | ₩12,204 | ₩13,002 | ₩12,063 | ₩13,002 | +6.54% | 3.5만 |
|---|
| 2026.08.20 | ₩11,594 | ₩12,392 | ₩11,453 | ₩11,969 | +3.24% | 6.2만 |
|---|
| 2026.08.19 | ₩12,157 | ₩12,251 | ₩11,359 | ₩11,594 | -4.63% | 2.9만 |
|---|
| 2026.08.18 | ₩12,673 | ₩13,049 | ₩12,110 | ₩12,439 | -1.85% | 3.5만 |
|---|
| 2026.08.17 | ₩11,829 | ₩13,331 | ₩11,829 | ₩12,767 | +7.94% | 4.1만 |
|---|
| 2026.08.14 | ₩13,096 | ₩13,800 | ₩11,735 | ₩12,439 | -5.02% | 5.6만 |
|---|
| 2026.08.13 | ₩11,782 | ₩15,490 | ₩11,547 | ₩12,580 | +6.77% | 176.2만 |
|---|
| 2026.08.12 | ₩12,392 | ₩13,800 | ₩12,298 | ₩13,659 | +10.23% | 5.6만 |
|---|
| 2026.08.11 | ₩11,359 | ₩13,377 | ₩11,359 | ₩12,720 | +11.98% | 9.7만 |
|---|
| 2026.08.10 | ₩12,016 | ₩12,767 | ₩11,735 | ₩12,016 | 0.00% | 19.1만 |
|---|
| 2026.08.07 | ₩14,880 | ₩25,722 | ₩13,941 | ₩14,082 | -5.36% | 1869만 |
|---|
| 2026.08.06 | ₩9,482 | ₩9,622 | ₩9,106 | ₩9,388 | -0.99% | 1.3만 |
|---|
| 2026.08.05 | ₩9,763 | ₩10,092 | ₩9,012 | ₩9,763 | 0.00% | 1.3만 |
|---|
| 2026.08.04 | ₩9,341 | ₩9,951 | ₩8,496 | ₩9,388 | +0.50% | 3.2만 |
|---|
| 2026.08.03 | ₩8,777 | ₩9,294 | ₩8,214 | ₩9,294 | +5.88% | 2.8만 |
|---|
| 2026.07.31 | ₩8,308 | ₩10,326 | ₩7,980 | ₩8,402 | +1.13% | 24.4만 |
|---|
| 2026.07.30 | ₩8,214 | ₩8,449 | ₩8,214 | ₩8,214 | 0.00% | 2.8만 |
|---|
| 2026.07.29 | ₩8,402 | ₩8,918 | ₩8,355 | ₩8,684 | +3.35% | 2.9천 |
|---|
| 2026.07.28 | ₩8,449 | ₩8,637 | ₩8,355 | ₩8,496 | +0.56% | 4.4천 |
|---|
| 2026.07.27 | ₩8,496 | ₩8,871 | ₩8,449 | ₩8,449 | -0.55% | 1.9천 |
|---|
| 2026.07.24 | ₩8,449 | ₩9,012 | ₩8,449 | ₩8,543 | +1.11% | 2.9천 |
|---|
| 2026.07.23 | ₩9,059 | ₩9,341 | ₩8,590 | ₩8,590 | -5.18% | 1.9천 |
|---|
| 2026.07.22 | ₩9,153 | ₩9,529 | ₩8,918 | ₩9,200 | +0.51% | 2.6천 |
|---|
| 2026.07.21 | ₩8,871 | ₩9,059 | ₩8,777 | ₩8,871 | 0.00% | 4.5천 |
|---|
| 2026.07.20 | ₩8,918 | ₩9,294 | ₩8,871 | ₩8,918 | 0.00% | 4.1천 |
|---|
| 2026.07.17 | ₩9,059 | ₩9,153 | ₩8,918 | ₩8,965 | -1.04% | 6.4천 |
|---|
| 2026.07.16 | ₩8,965 | ₩9,998 | ₩8,918 | ₩9,153 | +2.09% | 1.3만 |
|---|
| 2026.07.15 | ₩8,918 | ₩9,388 | ₩8,918 | ₩9,012 | +1.05% | 1.1만 |
|---|
| 2026.07.14 | ₩8,871 | ₩9,247 | ₩8,777 | ₩8,824 | -0.53% | 2만 |
|---|
| 2026.07.13 | ₩8,918 | ₩9,106 | ₩8,684 | ₩8,777 | -1.58% | 5.7천 |
|---|
| 2026.07.10 | ₩8,918 | ₩9,200 | ₩8,918 | ₩9,153 | +2.63% | 2천 |
|---|
| 2026.07.09 | ₩8,918 | ₩9,247 | ₩8,824 | ₩9,247 | +3.68% | 6.9천 |
|---|
| 2026.07.08 | ₩9,341 | ₩9,341 | ₩8,777 | ₩9,059 | -3.02% | 1.2만 |
|---|
| 2026.07.07 | ₩9,341 | ₩9,482 | ₩9,059 | ₩9,200 | -1.51% | 7천 |
|---|
| 2026.07.06 | ₩9,810 | ₩9,810 | ₩9,012 | ₩9,622 | -1.91% | 2.2만 |
|---|
| 2026.07.02 | ₩9,341 | ₩10,796 | ₩9,200 | ₩9,716 | +4.02% | 11.7만 |
|---|
| 2026.07.01 | ₩8,918 | ₩9,341 | ₩8,824 | ₩9,059 | +1.58% | 1.2만 |
|---|
| 2026.06.30 | ₩8,777 | ₩9,435 | ₩8,777 | ₩9,106 | +3.74% | 1.1만 |
|---|
| 2026.06.29 | ₩8,824 | ₩8,965 | ₩8,449 | ₩8,824 | 0.00% | 1.1만 |
|---|
| 2026.06.26 | ₩8,543 | ₩9,153 | ₩8,261 | ₩8,777 | +2.75% | 4.1만 |
|---|
| 2026.06.25 | ₩9,857 | ₩9,998 | ₩8,214 | ₩8,824 | -10.48% | 8.2만 |
|---|
| 2026.06.24 | ₩9,716 | ₩10,608 | ₩9,435 | ₩10,092 | +3.86% | 8.4만 |
|---|
| 2026.06.23 | ₩10,045 | ₩10,045 | ₩9,529 | ₩9,622 | -4.21% | 8.5천 |
|---|
| 2026.06.22 | ₩10,655 | ₩10,984 | ₩10,186 | ₩10,326 | -3.08% | 2.1만 |
|---|
| 2026.06.18 | ₩11,265 | ₩11,735 | ₩10,843 | ₩11,500 | +2.08% | 1.8만 |
|---|
| 2026.06.17 | ₩11,641 | ₩11,829 | ₩10,937 | ₩11,453 | -1.61% | 1.2만 |
|---|
| 2026.06.16 | ₩12,110 | ₩12,204 | ₩11,265 | ₩11,500 | -5.04% | 2.1만 |
|---|
| 2026.06.15 | ₩12,767 | ₩12,814 | ₩12,063 | ₩12,204 | -4.41% | 2.7만 |
|---|
| 2026.06.12 | ₩12,439 | ₩12,814 | ₩12,298 | ₩12,720 | +2.26% | 6.5천 |
|---|
| 2026.06.11 | ₩12,720 | ₩12,720 | ₩12,251 | ₩12,720 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩12,673 | ₩12,908 | ₩12,204 | ₩12,486 | -1.48% | 1.3만 |
|---|
| 2026.06.09 | ₩12,626 | ₩13,377 | ₩12,204 | ₩12,908 | +2.23% | 2.2만 |
|---|
| 2026.06.08 | ₩13,612 | ₩13,612 | ₩12,204 | ₩13,002 | -4.48% | 1.8만 |
|---|
| 2026.06.05 | ₩13,424 | ₩14,128 | ₩12,392 | ₩13,377 | -0.35% | 2.5만 |
|---|
| 2026.06.04 | ₩13,612 | ₩14,880 | ₩12,767 | ₩14,082 | +3.45% | 4.7만 |
|---|
| 2026.06.03 | ₩15,537 | ₩16,428 | ₩14,316 | ₩14,880 | -4.23% | 6.9만 |
|---|
| 2026.06.02 | ₩14,316 | ₩18,541 | ₩13,941 | ₩16,241 | +13.44% | 27.8만 |
|---|
| 2026.06.01 | ₩19,386 | ₩22,108 | ₩16,898 | ₩17,273 | -10.90% | 190.2만 |
|---|
| 2026.05.29 | ₩13,800 | ₩16,382 | ₩13,377 | ₩15,631 | +13.27% | 133만 |
|---|
| 2026.05.28 | ₩13,143 | ₩13,424 | ₩12,720 | ₩13,424 | +2.14% | 7.3천 |
|---|
| 2026.05.27 | ₩13,612 | ₩13,753 | ₩12,673 | ₩13,049 | -4.14% | 9.9천 |
|---|
| 2026.05.26 | ₩12,861 | ₩12,861 | ₩12,204 | ₩12,298 | -4.38% | 3.1천 |
|---|
| 2026.05.22 | ₩12,486 | ₩12,955 | ₩12,298 | ₩12,861 | +3.01% | 2.9천 |
|---|
| 2026.05.21 | ₩12,251 | ₩12,908 | ₩12,251 | ₩12,486 | +1.92% | 6.1천 |
|---|
| 2026.05.20 | ₩12,392 | ₩12,673 | ₩12,204 | ₩12,392 | 0.00% | 1.2천 |
|---|
| 2026.05.19 | ₩12,204 | ₩12,626 | ₩12,204 | ₩12,439 | +1.92% | 2.9천 |
|---|
| 2026.05.18 | ₩12,673 | ₩12,908 | ₩11,969 | ₩12,204 | -3.70% | 1.2만 |
|---|
| 2026.05.15 | ₩12,345 | ₩13,143 | ₩12,345 | ₩12,673 | +2.66% | 3천 |
|---|
| 2026.05.14 | ₩13,190 | ₩13,424 | ₩12,767 | ₩12,814 | -2.85% | 4.4천 |
|---|
| 2026.05.13 | ₩13,143 | ₩13,424 | ₩12,908 | ₩13,002 | -1.07% | 4.1천 |
|---|
| 2026.05.12 | ₩13,143 | ₩13,190 | ₩12,767 | ₩13,049 | -0.71% | 3.3천 |
|---|
| 2026.05.11 | ₩13,424 | ₩14,035 | ₩13,424 | ₩13,424 | 0.00% | 4.2천 |
|---|
| 2026.05.08 | ₩13,096 | ₩14,082 | ₩12,720 | ₩13,612 | +3.94% | 4.3천 |
|---|
| 2026.05.07 | ₩12,767 | ₩13,612 | ₩12,580 | ₩13,377 | +4.78% | 9.9천 |
|---|
| 2026.05.06 | ₩12,767 | ₩13,565 | ₩12,392 | ₩13,049 | +2.21% | 1.4만 |
|---|
| 2026.05.05 | ₩12,533 | ₩12,767 | ₩12,439 | ₩12,673 | +1.12% | 3.5천 |
|---|
| 2026.05.04 | ₩12,486 | ₩12,814 | ₩12,251 | ₩12,626 | +1.13% | 8.2천 |
|---|
| 2026.05.01 | ₩12,345 | ₩12,580 | ₩12,204 | ₩12,580 | +1.90% | 7.2천 |
|---|
| 2026.04.30 | ₩12,204 | ₩12,673 | ₩12,063 | ₩12,439 | +1.92% | 1.2만 |
|---|
| 2026.04.29 | ₩12,720 | ₩13,143 | ₩12,392 | ₩12,533 | -1.48% | 7.4천 |
|---|
| 2026.04.28 | ₩12,486 | ₩12,720 | ₩12,204 | ₩12,486 | 0.00% | 5.6천 |
|---|
| 2026.04.27 | ₩12,439 | ₩12,673 | ₩12,251 | ₩12,533 | +0.75% | 5.6천 |
|---|
| 2026.04.24 | ₩12,626 | ₩12,673 | ₩12,016 | ₩12,580 | -0.37% | 8.7천 |
|---|
| 2026.04.23 | ₩12,814 | ₩12,955 | ₩12,439 | ₩12,720 | -0.73% | 8.5천 |
|---|
| 2026.04.22 | ₩12,439 | ₩12,673 | ₩12,204 | ₩12,251 | -1.51% | 3.3만 |
|---|
| 2026.04.21 | ₩12,673 | ₩12,767 | ₩12,345 | ₩12,673 | 0.00% | 4.2천 |
|---|
| 2026.04.20 | ₩12,767 | ₩12,767 | ₩12,439 | ₩12,767 | 0.00% | 3.6천 |
|---|
| 2026.04.17 | ₩12,720 | ₩12,955 | ₩12,204 | ₩12,767 | +0.37% | 6.6천 |
|---|
| 2026.04.16 | ₩12,580 | ₩12,908 | ₩12,439 | ₩12,908 | +2.61% | 4.3천 |
|---|
| 2026.04.15 | ₩12,298 | ₩13,143 | ₩12,157 | ₩12,580 | +2.29% | 1.2만 |
|---|
| 2026.04.14 | ₩12,251 | ₩12,439 | ₩11,829 | ₩12,439 | +1.53% | 8.5천 |
|---|
| 2026.04.13 | ₩12,157 | ₩12,673 | ₩11,688 | ₩12,251 | +0.77% | 2.4천 |
|---|
| 2026.04.10 | ₩11,782 | ₩13,518 | ₩11,782 | ₩12,016 | +1.99% | 5.5천 |
|---|
| 2026.04.09 | ₩12,673 | ₩12,673 | ₩11,782 | ₩11,782 | -7.04% | 3.2천 |
|---|
| 2026.04.08 | ₩12,204 | ₩12,204 | ₩11,782 | ₩11,922 | -2.31% | 3.4천 |
|---|
| 2026.04.07 | ₩11,688 | ₩12,626 | ₩11,594 | ₩12,157 | +4.02% | 6.6천 |
|---|
| 2026.04.06 | ₩11,969 | ₩11,969 | ₩11,124 | ₩11,922 | -0.39% | 3.8천 |
|---|
| 2026.04.02 | ₩11,922 | ₩11,922 | ₩11,265 | ₩11,406 | -4.33% | 3천 |
|---|
| 2026.04.01 | ₩11,735 | ₩12,157 | ₩11,500 | ₩11,735 | 0.00% | 4.4천 |
|---|
| 2026.03.31 | ₩11,500 | ₩11,969 | ₩11,359 | ₩11,688 | +1.63% | 5천 |
|---|
| 2026.03.30 | ₩13,612 | ₩13,612 | ₩11,171 | ₩11,265 | -17.24% | 2.4만 |
|---|
| 2026.03.27 | ₩12,298 | ₩12,626 | ₩11,124 | ₩11,641 | -5.34% | 3만 |
|---|
| 2026.03.26 | ₩13,049 | ₩13,377 | ₩12,110 | ₩12,533 | -3.96% | 1.4만 |
|---|
| 2026.03.25 | ₩13,049 | ₩13,565 | ₩12,908 | ₩13,049 | 0.00% | 9.1천 |
|---|
| 2026.03.24 | ₩13,753 | ₩13,847 | ₩12,955 | ₩12,955 | -5.80% | 5.5천 |
|---|
| 2026.03.23 | ₩13,331 | ₩14,082 | ₩13,237 | ₩13,894 | +4.23% | 1.4만 |
|---|
| 2026.03.20 | ₩12,767 | ₩13,706 | ₩12,720 | ₩13,518 | +5.88% | 1.2만 |
|---|
| 2026.03.19 | ₩13,612 | ₩14,082 | ₩12,767 | ₩13,096 | -3.79% | 6.3천 |
|---|
| 2026.03.18 | ₩13,706 | ₩14,363 | ₩13,190 | ₩13,190 | -3.77% | 5.3천 |
|---|
| 2026.03.17 | ₩13,331 | ₩14,410 | ₩13,331 | ₩13,988 | +4.93% | 3.9천 |
|---|
| 2026.03.16 | ₩13,847 | ₩14,692 | ₩13,518 | ₩13,753 | -0.68% | 2만 |
|---|
| 2026.03.13 | ₩14,082 | ₩14,551 | ₩13,284 | ₩13,471 | -4.33% | 1.8만 |
|---|
| 2026.03.12 | ₩14,082 | ₩15,865 | ₩13,424 | ₩13,894 | -1.33% | 14.2만 |
|---|
| 2026.03.11 | ₩12,767 | ₩13,565 | ₩12,298 | ₩13,565 | +6.25% | 2.7만 |
|---|
| 2026.03.10 | ₩13,331 | ₩13,847 | ₩12,673 | ₩13,331 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩12,392 | ₩13,612 | ₩11,875 | ₩13,424 | +8.33% | 2.7만 |
|---|
| 2026.03.06 | ₩13,143 | ₩13,237 | ₩12,157 | ₩12,204 | -7.14% | 1.3만 |
|---|
| 2026.03.05 | ₩12,767 | ₩13,190 | ₩12,016 | ₩12,533 | -1.84% | 1.7만 |
|---|
| 2026.03.04 | ₩12,955 | ₩13,284 | ₩12,204 | ₩12,955 | 0.00% | 1.8만 |
|---|
| 2026.03.03 | ₩13,237 | ₩13,753 | ₩11,922 | ₩13,471 | +1.77% | 2.7만 |
|---|
| 2026.03.02 | ₩13,190 | ₩14,786 | ₩13,143 | ₩14,269 | +8.19% | 2.5만 |
|---|
| 2026.02.27 | ₩15,396 | ₩15,396 | ₩13,143 | ₩14,786 | -3.96% | 4만 |
|---|
| 2026.02.26 | ₩16,428 | ₩16,428 | ₩14,551 | ₩15,584 | -5.14% | 8.2만 |
|---|
| 2026.02.25 | ₩15,724 | ₩17,696 | ₩13,612 | ₩16,194 | +2.99% | 120.7만 |
|---|
| 2026.02.24 | ₩12,955 | ₩13,237 | ₩12,392 | ₩12,861 | -0.72% | 5만 |
|---|
| 2026.02.23 | ₩12,908 | ₩13,941 | ₩12,580 | ₩13,753 | +6.55% | 1.9만 |
|---|
| 2026.02.20 | ₩13,612 | ₩13,941 | ₩11,875 | ₩13,706 | +0.69% | 47.2만 |
|---|
| 2026.02.19 | ₩12,861 | ₩13,143 | ₩11,875 | ₩12,580 | -2.19% | 4.5만 |
|---|
| 2026.02.18 | ₩12,063 | ₩13,143 | ₩11,735 | ₩12,298 | +1.95% | 3.4천 |
|---|
| 2026.02.17 | ₩11,735 | ₩12,580 | ₩11,735 | ₩12,345 | +5.20% | 2.1천 |
|---|
| 2026.02.13 | ₩12,298 | ₩12,908 | ₩11,735 | ₩12,580 | +2.29% | 3.9천 |
|---|
| 2026.02.12 | ₩12,720 | ₩13,237 | ₩12,673 | ₩12,908 | +1.48% | 1.8천 |
|---|
| 2026.02.11 | ₩12,861 | ₩13,049 | ₩12,626 | ₩12,720 | -1.09% | 1.6천 |
|---|
| 2026.02.10 | ₩13,049 | ₩13,847 | ₩12,486 | ₩12,814 | -1.80% | 5.6천 |
|---|
| 2026.02.09 | ₩12,673 | ₩13,143 | ₩12,204 | ₩12,673 | 0.00% | 5.6천 |
|---|
| 2026.02.06 | ₩12,673 | ₩13,284 | ₩12,204 | ₩12,204 | -3.70% | 3.5천 |
|---|
| 2026.02.05 | ₩12,673 | ₩13,143 | ₩11,782 | ₩12,673 | 0.00% | 2.9천 |
|---|
| 2026.02.04 | ₩14,551 | ₩14,551 | ₩12,298 | ₩12,767 | -12.26% | 3.1천 |
|---|
| 2026.02.03 | ₩13,143 | ₩13,424 | ₩12,955 | ₩13,143 | 0.00% | 3.3천 |
|---|
| 2026.02.02 | ₩13,143 | ₩13,424 | ₩12,720 | ₩13,096 | -0.36% | 3.9천 |
|---|
| 2026.01.30 | ₩13,847 | ₩13,847 | ₩12,673 | ₩13,002 | -6.10% | 4.7천 |
|---|
| 2026.01.29 | ₩15,255 | ₩15,255 | ₩13,237 | ₩13,800 | -9.54% | 5.3천 |
|---|
| 2026.01.28 | ₩15,959 | ₩15,959 | ₩15,396 | ₩15,443 | -3.24% | 489 |
|---|
| 2026.01.27 | ₩15,959 | ₩16,428 | ₩15,490 | ₩15,959 | 0.00% | 3.6천 |
|---|
| 2026.01.26 | ₩15,490 | ₩16,804 | ₩15,020 | ₩16,006 | +3.33% | 1.1만 |
|---|
| 2026.01.23 | ₩15,255 | ₩16,100 | ₩14,926 | ₩15,349 | +0.62% | 5.9천 |
|---|
| 2026.01.22 | ₩13,753 | ₩15,724 | ₩13,753 | ₩15,255 | +10.92% | 1.2만 |
|---|
| 2026.01.21 | ₩13,237 | ₩14,035 | ₩13,237 | ₩13,753 | +3.90% | 2.1천 |
|---|
| 2026.01.20 | ₩13,331 | ₩14,269 | ₩13,143 | ₩13,424 | +0.70% | 5.1천 |
|---|
| 2026.01.16 | ₩14,082 | ₩14,082 | ₩13,377 | ₩13,565 | -3.67% | 2.9천 |
|---|
| 2026.01.15 | ₩14,316 | ₩14,316 | ₩13,847 | ₩13,894 | -2.95% | 1.9천 |
|---|
| 2026.01.14 | ₩13,753 | ₩14,363 | ₩13,565 | ₩14,128 | +2.73% | 5.6천 |
|---|
| 2026.01.13 | ₩14,082 | ₩14,128 | ₩13,612 | ₩13,800 | -2.00% | 6.5천 |
|---|
| 2026.01.12 | ₩14,082 | ₩14,316 | ₩13,706 | ₩13,847 | -1.67% | 3.5천 |
|---|
| 2026.01.09 | ₩14,035 | ₩14,363 | ₩13,331 | ₩14,082 | +0.33% | 7.3천 |
|---|
| 2026.01.08 | ₩13,847 | ₩14,082 | ₩13,565 | ₩14,035 | +1.36% | 8.3천 |
|---|
| 2026.01.07 | ₩13,471 | ₩13,988 | ₩12,908 | ₩13,800 | +2.44% | 1.2만 |
|---|
| 2026.01.06 | ₩13,894 | ₩13,894 | ₩12,298 | ₩13,096 | -5.74% | 3.1만 |
|---|
| 2026.01.05 | ₩14,082 | ₩15,114 | ₩12,251 | ₩13,894 | -1.33% | 9.1만 |
|---|
| 2026.01.02 | ₩13,237 | ₩13,237 | ₩12,110 | ₩13,190 | -0.35% | 5.8천 |
|---|
| 2025.12.31 | ₩12,673 | ₩12,673 | ₩10,373 | ₩11,782 | -7.04% | 1.9만 |
|---|
| 2025.12.30 | ₩12,626 | ₩12,814 | ₩12,251 | ₩12,720 | +0.74% | 2.3천 |
|---|
| 2025.12.29 | ₩13,659 | ₩14,035 | ₩12,204 | ₩12,673 | -7.22% | 9천 |
|---|
| 2025.12.26 | ₩14,551 | ₩14,786 | ₩13,143 | ₩14,082 | -3.23% | 1.4만 |
|---|
| 2025.12.24 | ₩13,143 | ₩15,161 | ₩13,049 | ₩14,692 | +11.79% | 1.8만 |
|---|
| 2025.12.23 | ₩11,875 | ₩13,377 | ₩11,875 | ₩13,331 | +12.25% | 8.8천 |
|---|
| 2025.12.22 | ₩12,673 | ₩12,673 | ₩11,875 | ₩11,922 | -5.93% | 3.6천 |
|---|
| 2025.12.19 | ₩12,016 | ₩14,082 | ₩11,829 | ₩12,345 | +2.73% | 2.4만 |
|---|
| 2025.12.18 | ₩13,424 | ₩14,035 | ₩11,829 | ₩12,157 | -9.44% | 8천 |
|---|
| 2025.12.17 | ₩13,096 | ₩13,284 | ₩11,969 | ₩13,284 | +1.43% | 6.7천 |
|---|
| 2025.12.16 | ₩12,673 | ₩12,861 | ₩11,500 | ₩12,673 | 0.00% | 9.9천 |
|---|
| 2025.12.15 | ₩14,551 | ₩14,551 | ₩12,204 | ₩12,908 | -11.29% | 2.1만 |
|---|
| 2025.12.12 | ₩24,220 | ₩24,361 | ₩12,204 | ₩13,518 | -44.19% | 9만 |
|---|
| 2025.12.11 | ₩27,224 | ₩27,224 | ₩24,408 | ₩24,971 | -8.28% | 8.5천 |
|---|
| 2025.12.10 | ₩26,755 | ₩27,318 | ₩25,535 | ₩27,084 | +1.23% | 7.4천 |
|---|
| 2025.12.09 | ₩26,286 | ₩27,177 | ₩25,769 | ₩26,286 | 0.00% | 2.4천 |
|---|
| 2025.12.08 | ₩26,755 | ₩27,975 | ₩26,286 | ₩27,084 | +1.23% | 3.9천 |
|---|
| 2025.12.05 | ₩26,239 | ₩28,116 | ₩26,239 | ₩27,271 | +3.94% | 5.4천 |
|---|
| 2025.12.04 | ₩26,755 | ₩27,459 | ₩26,520 | ₩27,084 | +1.23% | 8.3천 |
|---|
| 2025.12.03 | ₩25,347 | ₩27,459 | ₩25,112 | ₩26,755 | +5.56% | 1.2만 |
|---|
| 2025.12.02 | ₩26,520 | ₩26,755 | ₩24,877 | ₩25,206 | -4.96% | 6.1천 |
|---|
| 2025.12.01 | ₩28,726 | ₩29,102 | ₩26,379 | ₩26,520 | -7.68% | 8.3천 |
|---|
| 2025.11.28 | ₩28,632 | ₩29,712 | ₩28,257 | ₩28,914 | +0.98% | 809 |
|---|
| 2025.11.26 | ₩29,571 | ₩32,388 | ₩28,492 | ₩28,492 | -3.65% | 6.6천 |
|---|
| 2025.11.25 | ₩30,510 | ₩30,510 | ₩28,961 | ₩29,337 | -3.85% | 2.1천 |
|---|
| 2025.11.24 | ₩28,210 | ₩29,900 | ₩28,210 | ₩29,102 | +3.16% | 4.8천 |
|---|
| 2025.11.21 | ₩27,928 | ₩29,571 | ₩27,412 | ₩29,055 | +4.03% | 1.3만 |
|---|
| 2025.11.20 | ₩27,459 | ₩28,539 | ₩27,318 | ₩27,459 | 0.00% | 2.6천 |
|---|
| 2025.11.19 | ₩27,553 | ₩28,773 | ₩26,896 | ₩27,412 | -0.51% | 2.8천 |
|---|
| 2025.11.18 | ₩27,788 | ₩29,290 | ₩26,802 | ₩28,398 | +2.20% | 4.3천 |
|---|
| 2025.11.17 | ₩29,571 | ₩29,665 | ₩28,163 | ₩28,726 | -2.86% | 5.4천 |
|---|
| 2025.11.14 | ₩29,571 | ₩29,665 | ₩28,445 | ₩28,820 | -2.54% | 1만 |
|---|
| 2025.11.13 | ₩27,318 | ₩29,665 | ₩27,318 | ₩29,102 | +6.53% | 4.9천 |
|---|
| 2025.11.12 | ₩28,398 | ₩29,102 | ₩27,600 | ₩28,163 | -0.83% | 4.6천 |
|---|
| 2025.11.11 | ₩27,224 | ₩28,632 | ₩26,755 | ₩28,492 | +4.66% | 5천 |
|---|
| 2025.11.10 | ₩26,755 | ₩27,600 | ₩26,145 | ₩27,224 | +1.75% | 3.9천 |
|---|
| 2025.11.07 | ₩27,224 | ₩27,224 | ₩25,863 | ₩26,755 | -1.72% | 1.5천 |
|---|
| 2025.11.06 | ₩27,975 | ₩28,445 | ₩25,347 | ₩28,116 | +0.50% | 8.9천 |
|---|
| 2025.11.05 | ₩31,449 | ₩33,796 | ₩28,163 | ₩28,163 | -10.45% | 4.2만 |
|---|
| 2025.11.04 | ₩27,224 | ₩27,694 | ₩24,643 | ₩25,300 | -7.07% | 1.2만 |
|---|
| 2025.11.03 | ₩27,459 | ₩28,163 | ₩27,224 | ₩27,600 | +0.51% | 2.5천 |
|---|
| 2025.10.31 | ₩29,571 | ₩29,759 | ₩27,271 | ₩28,022 | -5.24% | 5.6천 |
|---|
| 2025.10.30 | ₩30,041 | ₩30,979 | ₩28,163 | ₩29,571 | -1.56% | 5.5천 |
|---|
| 2025.10.29 | ₩30,604 | ₩31,449 | ₩29,571 | ₩30,041 | -1.84% | 8.6천 |
|---|
| 2025.10.28 | ₩29,947 | ₩31,402 | ₩29,947 | ₩30,604 | +2.19% | 5.4천 |
|---|
| 2025.10.27 | ₩33,326 | ₩33,326 | ₩28,163 | ₩30,839 | -7.46% | 8.2천 |
|---|
| 2025.10.24 | ₩32,622 | ₩33,092 | ₩32,247 | ₩32,622 | 0.00% | 1.2천 |
|---|
| 2025.10.23 | ₩32,857 | ₩32,951 | ₩32,153 | ₩32,622 | -0.71% | 2천 |
|---|
| 2025.10.22 | ₩32,857 | ₩33,796 | ₩32,622 | ₩32,951 | +0.29% | 3천 |
|---|
| 2025.10.21 | ₩32,153 | ₩34,453 | ₩31,543 | ₩33,326 | +3.65% | 7.4천 |
|---|
| 2025.10.20 | ₩30,510 | ₩33,045 | ₩30,510 | ₩32,669 | +7.08% | 2.6천 |
|---|
| 2025.10.17 | ₩31,637 | ₩32,857 | ₩30,745 | ₩32,388 | +2.37% | 1.1만 |
|---|
| 2025.10.16 | ₩32,857 | ₩33,326 | ₩30,557 | ₩31,683 | -3.57% | 9.7천 |
|---|
| 2025.10.15 | ₩36,143 | ₩36,283 | ₩32,857 | ₩34,734 | -3.90% | 7.1천 |
|---|
| 2025.10.14 | ₩34,030 | ₩35,673 | ₩32,481 | ₩34,969 | +2.76% | 2.3만 |
|---|
| 2025.10.13 | ₩31,543 | ₩35,016 | ₩31,449 | ₩34,030 | +7.89% | 1.8만 |
|---|
| 2025.10.10 | ₩29,712 | ₩32,341 | ₩29,102 | ₩31,449 | +5.85% | 1.1만 |
|---|