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 | ₩4,266 | ₩4,500 | ₩4,024 | ₩4,252 | -0.31% | 8.6만 |
| 2026.10.08 | ₩4,306 | ₩4,547 | ₩4,158 | ₩4,292 | -0.31% | 7.4만 |
| 2026.10.07 | ₩4,507 | ₩4,681 | ₩4,131 | ₩4,306 | -4.46% | 24.4만 |
| 2026.10.06 | ₩4,051 | ₩4,652 | ₩4,051 | ₩4,520 | +11.59% | 11.3만 |
| 2026.10.05 | ₩4,869 | ₩4,869 | ₩3,924 | ₩4,145 | -14.88% | 13.2만 |
| 2026.10.02 | ₩5,178 | ₩5,245 | ₩4,614 | ₩4,829 | -6.74% | 30.3만 |
| 2026.10.01 | ₩6,372 | ₩6,613 | ₩5,097 | ₩5,205 | -18.32% | 28.6만 |
| 2026.09.30 | ₩6,640 | ₩6,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,372 |
| -4.04% |
| 19만 |
| 2026.09.29 | ₩6,519 | ₩6,801 | ₩5,895 | ₩6,439 | -1.23% | 47.5만 |
|---|
| 2026.09.28 | ₩8,102 | ₩8,290 | ₩6,479 | ₩6,640 | -18.05% | 17.2만 |
|---|
| 2026.09.25 | ₩10,785 | ₩10,999 | ₩7,223 | ₩8,236 | -23.63% | 34.8만 |
|---|
| 2026.09.24 | ₩10,664 | ₩11,066 | ₩10,396 | ₩10,731 | +0.63% | 14.2만 |
|---|
| 2026.09.23 | ₩10,798 | ₩10,926 | ₩10,731 | ₩10,731 | -0.62% | 21.8만 |
|---|
| 2026.09.22 | ₩10,972 | ₩11,066 | ₩10,731 | ₩10,812 | -1.47% | 18.6만 |
|---|
| 2026.09.21 | ₩10,879 | ₩11,053 | ₩10,731 | ₩10,731 | -1.36% | 17.1만 |
|---|
| 2026.09.18 | ₩12,166 | ₩12,166 | ₩10,731 | ₩10,852 | -10.80% | 17.2만 |
|---|
| 2026.09.17 | ₩19,235 | ₩19,745 | ₩13,870 | ₩15,198 | -20.99% | 16.6만 |
|---|
| 2026.09.16 | ₩14,044 | ₩19,539 | ₩13,839 | ₩18,981 | +35.15% | 50.7만 |
|---|
| 2026.09.15 | ₩14,219 | ₩14,970 | ₩13,493 | ₩13,508 | -5.00% | 3.8만 |
|---|
| 2026.09.14 | ₩13,682 | ₩14,769 | ₩13,132 | ₩14,152 | +3.43% | 7.4만 |
|---|
| 2026.09.11 | ₩13,132 | ₩14,286 | ₩13,011 | ₩13,253 | +0.92% | 9.5만 |
|---|
| 2026.09.10 | ₩11,469 | ₩13,347 | ₩11,469 | ₩12,944 | +12.87% | 11.8만 |
|---|
| 2026.09.09 | ₩11,402 | ₩11,750 | ₩10,825 | ₩11,402 | 0.00% | 4.9만 |
|---|
| 2026.09.08 | ₩10,288 | ₩11,814 | ₩10,248 | ₩11,657 | +13.30% | 21.1만 |
|---|
| 2026.09.04 | ₩9,349 | ₩9,551 | ₩8,920 | ₩9,416 | +0.72% | 3만 |
|---|
| 2026.09.03 | ₩9,738 | ₩9,953 | ₩9,121 | ₩9,376 | -3.72% | 8.4만 |
|---|
| 2026.09.02 | ₩9,899 | ₩9,966 | ₩9,470 | ₩9,631 | -2.71% | 3.8만 |
|---|
| 2026.09.01 | ₩10,932 | ₩11,563 | ₩9,470 | ₩9,980 | -8.71% | 15.1만 |
|---|
| 2026.08.31 | ₩10,946 | ₩11,697 | ₩10,127 | ₩11,281 | +3.06% | 33.1만 |
|---|
| 2026.08.28 | ₩10,423 | ₩11,315 | ₩9,859 | ₩11,315 | +8.56% | 6.2만 |
|---|
| 2026.08.27 | ₩13,615 | ₩13,662 | ₩11,737 | ₩12,160 | -10.69% | 16.6만 |
|---|
| 2026.08.26 | ₩14,648 | ₩15,117 | ₩14,084 | ₩14,366 | -1.92% | 10.1만 |
|---|
| 2026.08.25 | ₩12,911 | ₩14,460 | ₩12,582 | ₩13,662 | +5.82% | 10만 |
|---|
| 2026.08.24 | ₩12,629 | ₩13,052 | ₩12,441 | ₩13,005 | +2.97% | 1.9만 |
|---|
| 2026.08.21 | ₩12,207 | ₩13,005 | ₩12,066 | ₩13,005 | +6.54% | 3.5만 |
|---|
| 2026.08.20 | ₩11,596 | ₩12,394 | ₩11,455 | ₩11,972 | +3.24% | 6.2만 |
|---|
| 2026.08.19 | ₩12,160 | ₩12,254 | ₩11,361 | ₩11,596 | -4.63% | 2.9만 |
|---|
| 2026.08.18 | ₩12,676 | ₩13,052 | ₩12,113 | ₩12,441 | -1.85% | 3.5만 |
|---|
| 2026.08.17 | ₩11,831 | ₩13,333 | ₩11,831 | ₩12,770 | +7.94% | 4.1만 |
|---|
| 2026.08.14 | ₩13,099 | ₩13,803 | ₩11,737 | ₩12,441 | -5.02% | 5.6만 |
|---|
| 2026.08.13 | ₩11,784 | ₩15,493 | ₩11,549 | ₩12,582 | +6.77% | 176.2만 |
|---|
| 2026.08.12 | ₩12,394 | ₩13,803 | ₩12,300 | ₩13,662 | +10.23% | 5.6만 |
|---|
| 2026.08.11 | ₩11,361 | ₩13,380 | ₩11,361 | ₩12,723 | +11.98% | 9.7만 |
|---|
| 2026.08.10 | ₩12,019 | ₩12,770 | ₩11,737 | ₩12,019 | 0.00% | 19.1만 |
|---|
| 2026.08.07 | ₩14,883 | ₩25,728 | ₩13,944 | ₩14,084 | -5.36% | 1869만 |
|---|
| 2026.08.06 | ₩9,484 | ₩9,624 | ₩9,108 | ₩9,390 | -0.99% | 1.3만 |
|---|
| 2026.08.05 | ₩9,765 | ₩10,094 | ₩9,014 | ₩9,765 | 0.00% | 1.3만 |
|---|
| 2026.08.04 | ₩9,343 | ₩9,953 | ₩8,498 | ₩9,390 | +0.50% | 3.2만 |
|---|
| 2026.08.03 | ₩8,779 | ₩9,296 | ₩8,216 | ₩9,296 | +5.88% | 2.8만 |
|---|
| 2026.07.31 | ₩8,310 | ₩10,329 | ₩7,981 | ₩8,404 | +1.13% | 24.4만 |
|---|
| 2026.07.30 | ₩8,216 | ₩8,451 | ₩8,216 | ₩8,216 | 0.00% | 2.8만 |
|---|
| 2026.07.29 | ₩8,404 | ₩8,920 | ₩8,357 | ₩8,685 | +3.35% | 2.9천 |
|---|
| 2026.07.28 | ₩8,451 | ₩8,638 | ₩8,357 | ₩8,498 | +0.56% | 4.4천 |
|---|
| 2026.07.27 | ₩8,498 | ₩8,873 | ₩8,451 | ₩8,451 | -0.55% | 1.9천 |
|---|
| 2026.07.24 | ₩8,451 | ₩9,014 | ₩8,451 | ₩8,545 | +1.11% | 2.9천 |
|---|
| 2026.07.23 | ₩9,061 | ₩9,343 | ₩8,592 | ₩8,592 | -5.18% | 1.9천 |
|---|
| 2026.07.22 | ₩9,155 | ₩9,531 | ₩8,920 | ₩9,202 | +0.51% | 2.6천 |
|---|
| 2026.07.21 | ₩8,873 | ₩9,061 | ₩8,779 | ₩8,873 | 0.00% | 4.5천 |
|---|
| 2026.07.20 | ₩8,920 | ₩9,296 | ₩8,873 | ₩8,920 | 0.00% | 4.1천 |
|---|
| 2026.07.17 | ₩9,061 | ₩9,155 | ₩8,920 | ₩8,967 | -1.04% | 6.4천 |
|---|
| 2026.07.16 | ₩8,967 | ₩10,000 | ₩8,920 | ₩9,155 | +2.09% | 1.3만 |
|---|
| 2026.07.15 | ₩8,920 | ₩9,390 | ₩8,920 | ₩9,014 | +1.05% | 1.1만 |
|---|
| 2026.07.14 | ₩8,873 | ₩9,249 | ₩8,779 | ₩8,826 | -0.53% | 2만 |
|---|
| 2026.07.13 | ₩8,920 | ₩9,108 | ₩8,685 | ₩8,779 | -1.58% | 5.7천 |
|---|
| 2026.07.10 | ₩8,920 | ₩9,202 | ₩8,920 | ₩9,155 | +2.63% | 2천 |
|---|
| 2026.07.09 | ₩8,920 | ₩9,249 | ₩8,826 | ₩9,249 | +3.68% | 6.9천 |
|---|
| 2026.07.08 | ₩9,343 | ₩9,343 | ₩8,779 | ₩9,061 | -3.02% | 1.2만 |
|---|
| 2026.07.07 | ₩9,343 | ₩9,484 | ₩9,061 | ₩9,202 | -1.51% | 7천 |
|---|
| 2026.07.06 | ₩9,812 | ₩9,812 | ₩9,014 | ₩9,624 | -1.91% | 2.2만 |
|---|
| 2026.07.02 | ₩9,343 | ₩10,798 | ₩9,202 | ₩9,718 | +4.02% | 11.7만 |
|---|
| 2026.07.01 | ₩8,920 | ₩9,343 | ₩8,826 | ₩9,061 | +1.58% | 1.2만 |
|---|
| 2026.06.30 | ₩8,779 | ₩9,437 | ₩8,779 | ₩9,108 | +3.74% | 1.1만 |
|---|
| 2026.06.29 | ₩8,826 | ₩8,967 | ₩8,451 | ₩8,826 | 0.00% | 1.1만 |
|---|
| 2026.06.26 | ₩8,545 | ₩9,155 | ₩8,263 | ₩8,779 | +2.75% | 4.1만 |
|---|
| 2026.06.25 | ₩9,859 | ₩10,000 | ₩8,216 | ₩8,826 | -10.48% | 8.2만 |
|---|
| 2026.06.24 | ₩9,718 | ₩10,610 | ₩9,437 | ₩10,094 | +3.86% | 8.4만 |
|---|
| 2026.06.23 | ₩10,047 | ₩10,047 | ₩9,531 | ₩9,624 | -4.21% | 8.5천 |
|---|
| 2026.06.22 | ₩10,657 | ₩10,986 | ₩10,188 | ₩10,329 | -3.08% | 2.1만 |
|---|
| 2026.06.18 | ₩11,268 | ₩11,737 | ₩10,845 | ₩11,502 | +2.08% | 1.8만 |
|---|
| 2026.06.17 | ₩11,643 | ₩11,831 | ₩10,939 | ₩11,455 | -1.61% | 1.2만 |
|---|
| 2026.06.16 | ₩12,113 | ₩12,207 | ₩11,268 | ₩11,502 | -5.04% | 2.1만 |
|---|
| 2026.06.15 | ₩12,770 | ₩12,817 | ₩12,066 | ₩12,207 | -4.41% | 2.7만 |
|---|
| 2026.06.12 | ₩12,441 | ₩12,817 | ₩12,300 | ₩12,723 | +2.26% | 6.5천 |
|---|
| 2026.06.11 | ₩12,723 | ₩12,723 | ₩12,254 | ₩12,723 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩12,676 | ₩12,911 | ₩12,207 | ₩12,488 | -1.48% | 1.3만 |
|---|
| 2026.06.09 | ₩12,629 | ₩13,380 | ₩12,207 | ₩12,911 | +2.23% | 2.2만 |
|---|
| 2026.06.08 | ₩13,615 | ₩13,615 | ₩12,207 | ₩13,005 | -4.48% | 1.8만 |
|---|
| 2026.06.05 | ₩13,427 | ₩14,131 | ₩12,394 | ₩13,380 | -0.35% | 2.5만 |
|---|
| 2026.06.04 | ₩13,615 | ₩14,883 | ₩12,770 | ₩14,084 | +3.45% | 4.7만 |
|---|
| 2026.06.03 | ₩15,540 | ₩16,432 | ₩14,319 | ₩14,883 | -4.23% | 6.9만 |
|---|
| 2026.06.02 | ₩14,319 | ₩18,545 | ₩13,944 | ₩16,244 | +13.44% | 27.8만 |
|---|
| 2026.06.01 | ₩19,390 | ₩22,113 | ₩16,901 | ₩17,277 | -10.90% | 190.2만 |
|---|
| 2026.05.29 | ₩13,803 | ₩16,385 | ₩13,380 | ₩15,634 | +13.27% | 133만 |
|---|
| 2026.05.28 | ₩13,146 | ₩13,427 | ₩12,723 | ₩13,427 | +2.14% | 7.3천 |
|---|
| 2026.05.27 | ₩13,615 | ₩13,756 | ₩12,676 | ₩13,052 | -4.14% | 9.9천 |
|---|
| 2026.05.26 | ₩12,864 | ₩12,864 | ₩12,207 | ₩12,300 | -4.38% | 3.1천 |
|---|
| 2026.05.22 | ₩12,488 | ₩12,958 | ₩12,300 | ₩12,864 | +3.01% | 2.9천 |
|---|
| 2026.05.21 | ₩12,254 | ₩12,911 | ₩12,254 | ₩12,488 | +1.92% | 6.1천 |
|---|
| 2026.05.20 | ₩12,394 | ₩12,676 | ₩12,207 | ₩12,394 | 0.00% | 1.2천 |
|---|
| 2026.05.19 | ₩12,207 | ₩12,629 | ₩12,207 | ₩12,441 | +1.92% | 2.9천 |
|---|
| 2026.05.18 | ₩12,676 | ₩12,911 | ₩11,972 | ₩12,207 | -3.70% | 1.2만 |
|---|
| 2026.05.15 | ₩12,347 | ₩13,146 | ₩12,347 | ₩12,676 | +2.66% | 3천 |
|---|
| 2026.05.14 | ₩13,192 | ₩13,427 | ₩12,770 | ₩12,817 | -2.85% | 4.4천 |
|---|
| 2026.05.13 | ₩13,146 | ₩13,427 | ₩12,911 | ₩13,005 | -1.07% | 4.1천 |
|---|
| 2026.05.12 | ₩13,146 | ₩13,192 | ₩12,770 | ₩13,052 | -0.71% | 3.3천 |
|---|
| 2026.05.11 | ₩13,427 | ₩14,038 | ₩13,427 | ₩13,427 | 0.00% | 4.2천 |
|---|
| 2026.05.08 | ₩13,099 | ₩14,084 | ₩12,723 | ₩13,615 | +3.94% | 4.3천 |
|---|
| 2026.05.07 | ₩12,770 | ₩13,615 | ₩12,582 | ₩13,380 | +4.78% | 9.9천 |
|---|
| 2026.05.06 | ₩12,770 | ₩13,568 | ₩12,394 | ₩13,052 | +2.21% | 1.4만 |
|---|
| 2026.05.05 | ₩12,535 | ₩12,770 | ₩12,441 | ₩12,676 | +1.12% | 3.5천 |
|---|
| 2026.05.04 | ₩12,488 | ₩12,817 | ₩12,254 | ₩12,629 | +1.13% | 8.2천 |
|---|
| 2026.05.01 | ₩12,347 | ₩12,582 | ₩12,207 | ₩12,582 | +1.90% | 7.2천 |
|---|
| 2026.04.30 | ₩12,207 | ₩12,676 | ₩12,066 | ₩12,441 | +1.92% | 1.2만 |
|---|
| 2026.04.29 | ₩12,723 | ₩13,146 | ₩12,394 | ₩12,535 | -1.48% | 7.4천 |
|---|
| 2026.04.28 | ₩12,488 | ₩12,723 | ₩12,207 | ₩12,488 | 0.00% | 5.6천 |
|---|
| 2026.04.27 | ₩12,441 | ₩12,676 | ₩12,254 | ₩12,535 | +0.75% | 5.6천 |
|---|
| 2026.04.24 | ₩12,629 | ₩12,676 | ₩12,019 | ₩12,582 | -0.37% | 8.7천 |
|---|
| 2026.04.23 | ₩12,817 | ₩12,958 | ₩12,441 | ₩12,723 | -0.73% | 8.5천 |
|---|
| 2026.04.22 | ₩12,441 | ₩12,676 | ₩12,207 | ₩12,254 | -1.51% | 3.3만 |
|---|
| 2026.04.21 | ₩12,676 | ₩12,770 | ₩12,347 | ₩12,676 | 0.00% | 4.2천 |
|---|
| 2026.04.20 | ₩12,770 | ₩12,770 | ₩12,441 | ₩12,770 | 0.00% | 3.6천 |
|---|
| 2026.04.17 | ₩12,723 | ₩12,958 | ₩12,207 | ₩12,770 | +0.37% | 6.6천 |
|---|
| 2026.04.16 | ₩12,582 | ₩12,911 | ₩12,441 | ₩12,911 | +2.61% | 4.3천 |
|---|
| 2026.04.15 | ₩12,300 | ₩13,146 | ₩12,160 | ₩12,582 | +2.29% | 1.2만 |
|---|
| 2026.04.14 | ₩12,254 | ₩12,441 | ₩11,831 | ₩12,441 | +1.53% | 8.5천 |
|---|
| 2026.04.13 | ₩12,160 | ₩12,676 | ₩11,690 | ₩12,254 | +0.77% | 2.4천 |
|---|
| 2026.04.10 | ₩11,784 | ₩13,521 | ₩11,784 | ₩12,019 | +1.99% | 5.5천 |
|---|
| 2026.04.09 | ₩12,676 | ₩12,676 | ₩11,784 | ₩11,784 | -7.04% | 3.2천 |
|---|
| 2026.04.08 | ₩12,207 | ₩12,207 | ₩11,784 | ₩11,925 | -2.31% | 3.4천 |
|---|
| 2026.04.07 | ₩11,690 | ₩12,629 | ₩11,596 | ₩12,160 | +4.02% | 6.6천 |
|---|
| 2026.04.06 | ₩11,972 | ₩11,972 | ₩11,127 | ₩11,925 | -0.39% | 3.8천 |
|---|
| 2026.04.02 | ₩11,925 | ₩11,925 | ₩11,268 | ₩11,408 | -4.33% | 3천 |
|---|
| 2026.04.01 | ₩11,737 | ₩12,160 | ₩11,502 | ₩11,737 | 0.00% | 4.4천 |
|---|
| 2026.03.31 | ₩11,502 | ₩11,972 | ₩11,361 | ₩11,690 | +1.63% | 5천 |
|---|
| 2026.03.30 | ₩13,615 | ₩13,615 | ₩11,174 | ₩11,268 | -17.24% | 2.4만 |
|---|
| 2026.03.27 | ₩12,300 | ₩12,629 | ₩11,127 | ₩11,643 | -5.34% | 3만 |
|---|
| 2026.03.26 | ₩13,052 | ₩13,380 | ₩12,113 | ₩12,535 | -3.96% | 1.4만 |
|---|
| 2026.03.25 | ₩13,052 | ₩13,568 | ₩12,911 | ₩13,052 | 0.00% | 9.1천 |
|---|
| 2026.03.24 | ₩13,756 | ₩13,850 | ₩12,958 | ₩12,958 | -5.80% | 5.5천 |
|---|
| 2026.03.23 | ₩13,333 | ₩14,084 | ₩13,239 | ₩13,897 | +4.23% | 1.4만 |
|---|
| 2026.03.20 | ₩12,770 | ₩13,709 | ₩12,723 | ₩13,521 | +5.88% | 1.2만 |
|---|
| 2026.03.19 | ₩13,615 | ₩14,084 | ₩12,770 | ₩13,099 | -3.79% | 6.3천 |
|---|
| 2026.03.18 | ₩13,709 | ₩14,366 | ₩13,192 | ₩13,192 | -3.77% | 5.3천 |
|---|
| 2026.03.17 | ₩13,333 | ₩14,413 | ₩13,333 | ₩13,991 | +4.93% | 3.9천 |
|---|
| 2026.03.16 | ₩13,850 | ₩14,695 | ₩13,521 | ₩13,756 | -0.68% | 2만 |
|---|
| 2026.03.13 | ₩14,084 | ₩14,554 | ₩13,286 | ₩13,474 | -4.33% | 1.8만 |
|---|
| 2026.03.12 | ₩14,084 | ₩15,869 | ₩13,427 | ₩13,897 | -1.33% | 14.2만 |
|---|
| 2026.03.11 | ₩12,770 | ₩13,568 | ₩12,300 | ₩13,568 | +6.25% | 2.7만 |
|---|
| 2026.03.10 | ₩13,333 | ₩13,850 | ₩12,676 | ₩13,333 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩12,394 | ₩13,615 | ₩11,878 | ₩13,427 | +8.33% | 2.7만 |
|---|
| 2026.03.06 | ₩13,146 | ₩13,239 | ₩12,160 | ₩12,207 | -7.14% | 1.3만 |
|---|
| 2026.03.05 | ₩12,770 | ₩13,192 | ₩12,019 | ₩12,535 | -1.84% | 1.7만 |
|---|
| 2026.03.04 | ₩12,958 | ₩13,286 | ₩12,207 | ₩12,958 | 0.00% | 1.8만 |
|---|
| 2026.03.03 | ₩13,239 | ₩13,756 | ₩11,925 | ₩13,474 | +1.77% | 2.7만 |
|---|
| 2026.03.02 | ₩13,192 | ₩14,789 | ₩13,146 | ₩14,272 | +8.19% | 2.5만 |
|---|
| 2026.02.27 | ₩15,399 | ₩15,399 | ₩13,146 | ₩14,789 | -3.96% | 4만 |
|---|
| 2026.02.26 | ₩16,432 | ₩16,432 | ₩14,554 | ₩15,587 | -5.14% | 8.2만 |
|---|
| 2026.02.25 | ₩15,728 | ₩17,700 | ₩13,615 | ₩16,197 | +2.99% | 120.7만 |
|---|
| 2026.02.24 | ₩12,958 | ₩13,239 | ₩12,394 | ₩12,864 | -0.72% | 5만 |
|---|
| 2026.02.23 | ₩12,911 | ₩13,944 | ₩12,582 | ₩13,756 | +6.55% | 1.9만 |
|---|
| 2026.02.20 | ₩13,615 | ₩13,944 | ₩11,878 | ₩13,709 | +0.69% | 47.2만 |
|---|
| 2026.02.19 | ₩12,864 | ₩13,146 | ₩11,878 | ₩12,582 | -2.19% | 4.5만 |
|---|
| 2026.02.18 | ₩12,066 | ₩13,146 | ₩11,737 | ₩12,300 | +1.95% | 3.4천 |
|---|
| 2026.02.17 | ₩11,737 | ₩12,582 | ₩11,737 | ₩12,347 | +5.20% | 2.1천 |
|---|
| 2026.02.13 | ₩12,300 | ₩12,911 | ₩11,737 | ₩12,582 | +2.29% | 3.9천 |
|---|
| 2026.02.12 | ₩12,723 | ₩13,239 | ₩12,676 | ₩12,911 | +1.48% | 1.8천 |
|---|
| 2026.02.11 | ₩12,864 | ₩13,052 | ₩12,629 | ₩12,723 | -1.09% | 1.6천 |
|---|
| 2026.02.10 | ₩13,052 | ₩13,850 | ₩12,488 | ₩12,817 | -1.80% | 5.6천 |
|---|
| 2026.02.09 | ₩12,676 | ₩13,146 | ₩12,207 | ₩12,676 | 0.00% | 5.6천 |
|---|
| 2026.02.06 | ₩12,676 | ₩13,286 | ₩12,207 | ₩12,207 | -3.70% | 3.5천 |
|---|
| 2026.02.05 | ₩12,676 | ₩13,146 | ₩11,784 | ₩12,676 | 0.00% | 2.9천 |
|---|
| 2026.02.04 | ₩14,554 | ₩14,554 | ₩12,300 | ₩12,770 | -12.26% | 3.1천 |
|---|
| 2026.02.03 | ₩13,146 | ₩13,427 | ₩12,958 | ₩13,146 | 0.00% | 3.3천 |
|---|
| 2026.02.02 | ₩13,146 | ₩13,427 | ₩12,723 | ₩13,099 | -0.36% | 3.9천 |
|---|
| 2026.01.30 | ₩13,850 | ₩13,850 | ₩12,676 | ₩13,005 | -6.10% | 4.7천 |
|---|
| 2026.01.29 | ₩15,258 | ₩15,258 | ₩13,239 | ₩13,803 | -9.54% | 5.3천 |
|---|
| 2026.01.28 | ₩15,962 | ₩15,962 | ₩15,399 | ₩15,446 | -3.24% | 489 |
|---|
| 2026.01.27 | ₩15,962 | ₩16,432 | ₩15,493 | ₩15,962 | 0.00% | 3.6천 |
|---|
| 2026.01.26 | ₩15,493 | ₩16,807 | ₩15,023 | ₩16,009 | +3.33% | 1.1만 |
|---|
| 2026.01.23 | ₩15,258 | ₩16,103 | ₩14,930 | ₩15,352 | +0.62% | 5.9천 |
|---|
| 2026.01.22 | ₩13,756 | ₩15,728 | ₩13,756 | ₩15,258 | +10.92% | 1.2만 |
|---|
| 2026.01.21 | ₩13,239 | ₩14,038 | ₩13,239 | ₩13,756 | +3.90% | 2.1천 |
|---|
| 2026.01.20 | ₩13,333 | ₩14,272 | ₩13,146 | ₩13,427 | +0.70% | 5.1천 |
|---|
| 2026.01.16 | ₩14,084 | ₩14,084 | ₩13,380 | ₩13,568 | -3.67% | 2.9천 |
|---|
| 2026.01.15 | ₩14,319 | ₩14,319 | ₩13,850 | ₩13,897 | -2.95% | 1.9천 |
|---|
| 2026.01.14 | ₩13,756 | ₩14,366 | ₩13,568 | ₩14,131 | +2.73% | 5.6천 |
|---|
| 2026.01.13 | ₩14,084 | ₩14,131 | ₩13,615 | ₩13,803 | -2.00% | 6.5천 |
|---|
| 2026.01.12 | ₩14,084 | ₩14,319 | ₩13,709 | ₩13,850 | -1.67% | 3.5천 |
|---|
| 2026.01.09 | ₩14,038 | ₩14,366 | ₩13,333 | ₩14,084 | +0.33% | 7.3천 |
|---|
| 2026.01.08 | ₩13,850 | ₩14,084 | ₩13,568 | ₩14,038 | +1.36% | 8.3천 |
|---|
| 2026.01.07 | ₩13,474 | ₩13,991 | ₩12,911 | ₩13,803 | +2.44% | 1.2만 |
|---|
| 2026.01.06 | ₩13,897 | ₩13,897 | ₩12,300 | ₩13,099 | -5.74% | 3.1만 |
|---|
| 2026.01.05 | ₩14,084 | ₩15,117 | ₩12,254 | ₩13,897 | -1.33% | 9.1만 |
|---|
| 2026.01.02 | ₩13,239 | ₩13,239 | ₩12,113 | ₩13,192 | -0.35% | 5.8천 |
|---|
| 2025.12.31 | ₩12,676 | ₩12,676 | ₩10,376 | ₩11,784 | -7.04% | 1.9만 |
|---|
| 2025.12.30 | ₩12,629 | ₩12,817 | ₩12,254 | ₩12,723 | +0.74% | 2.3천 |
|---|
| 2025.12.29 | ₩13,662 | ₩14,038 | ₩12,207 | ₩12,676 | -7.22% | 9천 |
|---|
| 2025.12.26 | ₩14,554 | ₩14,789 | ₩13,146 | ₩14,084 | -3.23% | 1.4만 |
|---|
| 2025.12.24 | ₩13,146 | ₩15,164 | ₩13,052 | ₩14,695 | +11.79% | 1.8만 |
|---|
| 2025.12.23 | ₩11,878 | ₩13,380 | ₩11,878 | ₩13,333 | +12.25% | 8.8천 |
|---|
| 2025.12.22 | ₩12,676 | ₩12,676 | ₩11,878 | ₩11,925 | -5.93% | 3.6천 |
|---|
| 2025.12.19 | ₩12,019 | ₩14,084 | ₩11,831 | ₩12,347 | +2.73% | 2.4만 |
|---|
| 2025.12.18 | ₩13,427 | ₩14,038 | ₩11,831 | ₩12,160 | -9.44% | 8천 |
|---|
| 2025.12.17 | ₩13,099 | ₩13,286 | ₩11,972 | ₩13,286 | +1.43% | 6.7천 |
|---|
| 2025.12.16 | ₩12,676 | ₩12,864 | ₩11,502 | ₩12,676 | 0.00% | 9.9천 |
|---|
| 2025.12.15 | ₩14,554 | ₩14,554 | ₩12,207 | ₩12,911 | -11.29% | 2.1만 |
|---|
| 2025.12.12 | ₩24,225 | ₩24,366 | ₩12,207 | ₩13,521 | -44.19% | 9만 |
|---|
| 2025.12.11 | ₩27,230 | ₩27,230 | ₩24,413 | ₩24,976 | -8.28% | 8.5천 |
|---|
| 2025.12.10 | ₩26,761 | ₩27,324 | ₩25,540 | ₩27,089 | +1.23% | 7.4천 |
|---|
| 2025.12.09 | ₩26,291 | ₩27,183 | ₩25,775 | ₩26,291 | 0.00% | 2.4천 |
|---|
| 2025.12.08 | ₩26,761 | ₩27,981 | ₩26,291 | ₩27,089 | +1.23% | 3.9천 |
|---|
| 2025.12.05 | ₩26,244 | ₩28,122 | ₩26,244 | ₩27,277 | +3.94% | 5.4천 |
|---|
| 2025.12.04 | ₩26,761 | ₩27,465 | ₩26,526 | ₩27,089 | +1.23% | 8.3천 |
|---|
| 2025.12.03 | ₩25,352 | ₩27,465 | ₩25,117 | ₩26,761 | +5.56% | 1.2만 |
|---|
| 2025.12.02 | ₩26,526 | ₩26,761 | ₩24,883 | ₩25,211 | -4.96% | 6.1천 |
|---|
| 2025.12.01 | ₩28,732 | ₩29,108 | ₩26,385 | ₩26,526 | -7.68% | 8.3천 |
|---|
| 2025.11.28 | ₩28,638 | ₩29,718 | ₩28,263 | ₩28,920 | +0.98% | 809 |
|---|
| 2025.11.26 | ₩29,577 | ₩32,394 | ₩28,498 | ₩28,498 | -3.65% | 6.6천 |
|---|
| 2025.11.25 | ₩30,516 | ₩30,516 | ₩28,967 | ₩29,343 | -3.85% | 2.1천 |
|---|
| 2025.11.24 | ₩28,216 | ₩29,906 | ₩28,216 | ₩29,108 | +3.16% | 4.8천 |
|---|
| 2025.11.21 | ₩27,934 | ₩29,577 | ₩27,418 | ₩29,061 | +4.03% | 1.3만 |
|---|
| 2025.11.20 | ₩27,465 | ₩28,545 | ₩27,324 | ₩27,465 | 0.00% | 2.6천 |
|---|
| 2025.11.19 | ₩27,559 | ₩28,779 | ₩26,901 | ₩27,418 | -0.51% | 2.8천 |
|---|
| 2025.11.18 | ₩27,793 | ₩29,296 | ₩26,807 | ₩28,404 | +2.20% | 4.3천 |
|---|
| 2025.11.17 | ₩29,577 | ₩29,671 | ₩28,169 | ₩28,732 | -2.86% | 5.4천 |
|---|
| 2025.11.14 | ₩29,577 | ₩29,671 | ₩28,451 | ₩28,826 | -2.54% | 1만 |
|---|
| 2025.11.13 | ₩27,324 | ₩29,671 | ₩27,324 | ₩29,108 | +6.53% | 4.9천 |
|---|
| 2025.11.12 | ₩28,404 | ₩29,108 | ₩27,606 | ₩28,169 | -0.83% | 4.6천 |
|---|
| 2025.11.11 | ₩27,230 | ₩28,638 | ₩26,761 | ₩28,498 | +4.66% | 5천 |
|---|
| 2025.11.10 | ₩26,761 | ₩27,606 | ₩26,150 | ₩27,230 | +1.75% | 3.9천 |
|---|
| 2025.11.07 | ₩27,230 | ₩27,230 | ₩25,869 | ₩26,761 | -1.72% | 1.5천 |
|---|
| 2025.11.06 | ₩27,981 | ₩28,451 | ₩25,352 | ₩28,122 | +0.50% | 8.9천 |
|---|
| 2025.11.05 | ₩31,455 | ₩33,803 | ₩28,169 | ₩28,169 | -10.45% | 4.2만 |
|---|
| 2025.11.04 | ₩27,230 | ₩27,699 | ₩24,648 | ₩25,305 | -7.07% | 1.2만 |
|---|
| 2025.11.03 | ₩27,465 | ₩28,169 | ₩27,230 | ₩27,606 | +0.51% | 2.5천 |
|---|
| 2025.10.31 | ₩29,577 | ₩29,765 | ₩27,277 | ₩28,028 | -5.24% | 5.6천 |
|---|
| 2025.10.30 | ₩30,047 | ₩30,986 | ₩28,169 | ₩29,577 | -1.56% | 5.5천 |
|---|
| 2025.10.29 | ₩30,610 | ₩31,455 | ₩29,577 | ₩30,047 | -1.84% | 8.6천 |
|---|
| 2025.10.28 | ₩29,953 | ₩31,408 | ₩29,953 | ₩30,610 | +2.19% | 5.4천 |
|---|
| 2025.10.27 | ₩33,333 | ₩33,333 | ₩28,169 | ₩30,845 | -7.46% | 8.2천 |
|---|
| 2025.10.24 | ₩32,629 | ₩33,099 | ₩32,253 | ₩32,629 | 0.00% | 1.2천 |
|---|
| 2025.10.23 | ₩32,864 | ₩32,958 | ₩32,160 | ₩32,629 | -0.71% | 2천 |
|---|
| 2025.10.22 | ₩32,864 | ₩33,803 | ₩32,629 | ₩32,958 | +0.29% | 3천 |
|---|
| 2025.10.21 | ₩32,160 | ₩34,460 | ₩31,549 | ₩33,333 | +3.65% | 7.4천 |
|---|
| 2025.10.20 | ₩30,516 | ₩33,052 | ₩30,516 | ₩32,676 | +7.08% | 2.6천 |
|---|
| 2025.10.17 | ₩31,643 | ₩32,864 | ₩30,751 | ₩32,394 | +2.37% | 1.1만 |
|---|
| 2025.10.16 | ₩32,864 | ₩33,333 | ₩30,563 | ₩31,690 | -3.57% | 9.7천 |
|---|
| 2025.10.15 | ₩36,150 | ₩36,291 | ₩32,864 | ₩34,742 | -3.90% | 7.1천 |
|---|
| 2025.10.14 | ₩34,038 | ₩35,681 | ₩32,488 | ₩34,976 | +2.76% | 2.3만 |
|---|
| 2025.10.13 | ₩31,549 | ₩35,023 | ₩31,455 | ₩34,038 | +7.89% | 1.8만 |
|---|
| 2025.10.10 | ₩29,718 | ₩32,347 | ₩29,108 | ₩31,455 | +5.85% | 1.1만 |
|---|