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 | ₩4,305 | ₩4,546 | ₩4,157 | ₩4,291 | -0.31% | 7.4만 |
| 2026.10.07 | ₩4,506 | ₩4,680 | ₩4,130 | ₩4,305 | -4.46% | 24.4만 |
| 2026.10.06 | ₩4,050 | ₩4,651 | ₩4,050 | ₩4,519 | +11.59% | 11.3만 |
| 2026.10.05 | ₩4,868 | ₩4,868 | ₩3,922 | ₩4,144 | -14.88% | 13.2만 |
| 2026.10.02 | ₩5,176 | ₩5,243 | ₩4,613 | ₩4,828 | -6.74% | 30.3만 |
| 2026.10.01 | ₩6,370 | ₩6,611 | ₩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 | ₩6,517 | ₩6,799 | ₩5,894 | ₩6,437 | -1.23% | 47.5만 |
|---|
| 2026.09.28 | ₩8,100 | ₩8,287 | ₩6,477 | ₩6,638 | -18.05% | 17.2만 |
|---|
| 2026.09.25 | ₩10,781 | ₩10,996 | ₩7,221 | ₩8,234 | -23.63% | 34.8만 |
|---|
| 2026.09.24 | ₩10,661 | ₩11,063 | ₩10,393 | ₩10,728 | +0.63% | 14.2만 |
|---|
| 2026.09.23 | ₩10,795 | ₩10,922 | ₩10,728 | ₩10,728 | -0.62% | 21.8만 |
|---|
| 2026.09.22 | ₩10,969 | ₩11,063 | ₩10,728 | ₩10,808 | -1.47% | 18.6만 |
|---|
| 2026.09.21 | ₩10,875 | ₩11,050 | ₩10,728 | ₩10,728 | -1.36% | 17.1만 |
|---|
| 2026.09.18 | ₩12,163 | ₩12,163 | ₩10,728 | ₩10,849 | -10.80% | 17.2만 |
|---|
| 2026.09.17 | ₩19,230 | ₩19,739 | ₩13,866 | ₩15,193 | -20.99% | 16.6만 |
|---|
| 2026.09.16 | ₩14,040 | ₩19,533 | ₩13,835 | ₩18,975 | +35.15% | 50.7만 |
|---|
| 2026.09.15 | ₩14,214 | ₩14,965 | ₩13,489 | ₩13,504 | -5.00% | 3.8만 |
|---|
| 2026.09.14 | ₩13,678 | ₩14,764 | ₩13,128 | ₩14,147 | +3.43% | 7.4만 |
|---|
| 2026.09.11 | ₩13,128 | ₩14,281 | ₩13,008 | ₩13,249 | +0.92% | 9.5만 |
|---|
| 2026.09.10 | ₩11,465 | ₩13,343 | ₩11,465 | ₩12,940 | +12.87% | 11.8만 |
|---|
| 2026.09.09 | ₩11,398 | ₩11,747 | ₩10,822 | ₩11,398 | 0.00% | 4.9만 |
|---|
| 2026.09.08 | ₩10,285 | ₩11,810 | ₩10,245 | ₩11,653 | +13.30% | 21.1만 |
|---|
| 2026.09.04 | ₩9,347 | ₩9,548 | ₩8,918 | ₩9,414 | +0.72% | 3만 |
|---|
| 2026.09.03 | ₩9,736 | ₩9,950 | ₩9,119 | ₩9,373 | -3.72% | 8.4만 |
|---|
| 2026.09.02 | ₩9,896 | ₩9,963 | ₩9,467 | ₩9,628 | -2.71% | 3.8만 |
|---|
| 2026.09.01 | ₩10,929 | ₩11,559 | ₩9,467 | ₩9,977 | -8.71% | 15.1만 |
|---|
| 2026.08.31 | ₩10,942 | ₩11,693 | ₩10,124 | ₩11,278 | +3.06% | 33.1만 |
|---|
| 2026.08.28 | ₩10,419 | ₩11,311 | ₩9,856 | ₩11,311 | +8.56% | 6.2만 |
|---|
| 2026.08.27 | ₩13,611 | ₩13,658 | ₩11,734 | ₩12,156 | -10.69% | 16.6만 |
|---|
| 2026.08.26 | ₩14,644 | ₩15,113 | ₩14,080 | ₩14,362 | -1.92% | 10.1만 |
|---|
| 2026.08.25 | ₩12,907 | ₩14,456 | ₩12,578 | ₩13,658 | +5.82% | 10만 |
|---|
| 2026.08.24 | ₩12,625 | ₩13,048 | ₩12,438 | ₩13,001 | +2.97% | 1.9만 |
|---|
| 2026.08.21 | ₩12,203 | ₩13,001 | ₩12,062 | ₩13,001 | +6.54% | 3.5만 |
|---|
| 2026.08.20 | ₩11,593 | ₩12,391 | ₩11,452 | ₩11,968 | +3.24% | 6.2만 |
|---|
| 2026.08.19 | ₩12,156 | ₩12,250 | ₩11,358 | ₩11,593 | -4.63% | 2.9만 |
|---|
| 2026.08.18 | ₩12,672 | ₩13,048 | ₩12,109 | ₩12,438 | -1.85% | 3.5만 |
|---|
| 2026.08.17 | ₩11,827 | ₩13,329 | ₩11,827 | ₩12,766 | +7.94% | 4.1만 |
|---|
| 2026.08.14 | ₩13,095 | ₩13,799 | ₩11,734 | ₩12,438 | -5.02% | 5.6만 |
|---|
| 2026.08.13 | ₩11,781 | ₩15,488 | ₩11,546 | ₩12,578 | +6.77% | 176.2만 |
|---|
| 2026.08.12 | ₩12,391 | ₩13,799 | ₩12,297 | ₩13,658 | +10.23% | 5.6만 |
|---|
| 2026.08.11 | ₩11,358 | ₩13,376 | ₩11,358 | ₩12,719 | +11.98% | 9.7만 |
|---|
| 2026.08.10 | ₩12,015 | ₩12,766 | ₩11,734 | ₩12,015 | 0.00% | 19.1만 |
|---|
| 2026.08.07 | ₩14,878 | ₩25,720 | ₩13,939 | ₩14,080 | -5.36% | 1869만 |
|---|
| 2026.08.06 | ₩9,481 | ₩9,622 | ₩9,105 | ₩9,387 | -0.99% | 1.3만 |
|---|
| 2026.08.05 | ₩9,762 | ₩10,091 | ₩9,011 | ₩9,762 | 0.00% | 1.3만 |
|---|
| 2026.08.04 | ₩9,340 | ₩9,950 | ₩8,495 | ₩9,387 | +0.50% | 3.2만 |
|---|
| 2026.08.03 | ₩8,777 | ₩9,293 | ₩8,214 | ₩9,293 | +5.88% | 2.8만 |
|---|
| 2026.07.31 | ₩8,307 | ₩10,326 | ₩7,979 | ₩8,401 | +1.13% | 24.4만 |
|---|
| 2026.07.30 | ₩8,214 | ₩8,448 | ₩8,214 | ₩8,214 | 0.00% | 2.8만 |
|---|
| 2026.07.29 | ₩8,401 | ₩8,918 | ₩8,354 | ₩8,683 | +3.35% | 2.9천 |
|---|
| 2026.07.28 | ₩8,448 | ₩8,636 | ₩8,354 | ₩8,495 | +0.56% | 4.4천 |
|---|
| 2026.07.27 | ₩8,495 | ₩8,871 | ₩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 | ₩9,340 | ₩8,589 | ₩8,589 | -5.18% | 1.9천 |
|---|
| 2026.07.22 | ₩9,152 | ₩9,528 | ₩8,918 | ₩9,199 | +0.51% | 2.6천 |
|---|
| 2026.07.21 | ₩8,871 | ₩9,058 | ₩8,777 | ₩8,871 | 0.00% | 4.5천 |
|---|
| 2026.07.20 | ₩8,918 | ₩9,293 | ₩8,871 | ₩8,918 | 0.00% | 4.1천 |
|---|
| 2026.07.17 | ₩9,058 | ₩9,152 | ₩8,918 | ₩8,964 | -1.04% | 6.4천 |
|---|
| 2026.07.16 | ₩8,964 | ₩9,997 | ₩8,918 | ₩9,152 | +2.09% | 1.3만 |
|---|
| 2026.07.15 | ₩8,918 | ₩9,387 | ₩8,918 | ₩9,011 | +1.05% | 1.1만 |
|---|
| 2026.07.14 | ₩8,871 | ₩9,246 | ₩8,777 | ₩8,824 | -0.53% | 2만 |
|---|
| 2026.07.13 | ₩8,918 | ₩9,105 | ₩8,683 | ₩8,777 | -1.58% | 5.7천 |
|---|
| 2026.07.10 | ₩8,918 | ₩9,199 | ₩8,918 | ₩9,152 | +2.63% | 2천 |
|---|
| 2026.07.09 | ₩8,918 | ₩9,246 | ₩8,824 | ₩9,246 | +3.68% | 6.9천 |
|---|
| 2026.07.08 | ₩9,340 | ₩9,340 | ₩8,777 | ₩9,058 | -3.02% | 1.2만 |
|---|
| 2026.07.07 | ₩9,340 | ₩9,481 | ₩9,058 | ₩9,199 | -1.51% | 7천 |
|---|
| 2026.07.06 | ₩9,809 | ₩9,809 | ₩9,011 | ₩9,622 | -1.91% | 2.2만 |
|---|
| 2026.07.02 | ₩9,340 | ₩10,795 | ₩9,199 | ₩9,715 | +4.02% | 11.7만 |
|---|
| 2026.07.01 | ₩8,918 | ₩9,340 | ₩8,824 | ₩9,058 | +1.58% | 1.2만 |
|---|
| 2026.06.30 | ₩8,777 | ₩9,434 | ₩8,777 | ₩9,105 | +3.74% | 1.1만 |
|---|
| 2026.06.29 | ₩8,824 | ₩8,964 | ₩8,448 | ₩8,824 | 0.00% | 1.1만 |
|---|
| 2026.06.26 | ₩8,542 | ₩9,152 | ₩8,260 | ₩8,777 | +2.75% | 4.1만 |
|---|
| 2026.06.25 | ₩9,856 | ₩9,997 | ₩8,214 | ₩8,824 | -10.48% | 8.2만 |
|---|
| 2026.06.24 | ₩9,715 | ₩10,607 | ₩9,434 | ₩10,091 | +3.86% | 8.4만 |
|---|
| 2026.06.23 | ₩10,044 | ₩10,044 | ₩9,528 | ₩9,622 | -4.21% | 8.5천 |
|---|
| 2026.06.22 | ₩10,654 | ₩10,983 | ₩10,185 | ₩10,326 | -3.08% | 2.1만 |
|---|
| 2026.06.18 | ₩11,264 | ₩11,734 | ₩10,842 | ₩11,499 | +2.08% | 1.8만 |
|---|
| 2026.06.17 | ₩11,640 | ₩11,827 | ₩10,936 | ₩11,452 | -1.61% | 1.2만 |
|---|
| 2026.06.16 | ₩12,109 | ₩12,203 | ₩11,264 | ₩11,499 | -5.04% | 2.1만 |
|---|
| 2026.06.15 | ₩12,766 | ₩12,813 | ₩12,062 | ₩12,203 | -4.41% | 2.7만 |
|---|
| 2026.06.12 | ₩12,438 | ₩12,813 | ₩12,297 | ₩12,719 | +2.26% | 6.5천 |
|---|
| 2026.06.11 | ₩12,719 | ₩12,719 | ₩12,250 | ₩12,719 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩12,672 | ₩12,907 | ₩12,203 | ₩12,485 | -1.48% | 1.3만 |
|---|
| 2026.06.09 | ₩12,625 | ₩13,376 | ₩12,203 | ₩12,907 | +2.23% | 2.2만 |
|---|
| 2026.06.08 | ₩13,611 | ₩13,611 | ₩12,203 | ₩13,001 | -4.48% | 1.8만 |
|---|
| 2026.06.05 | ₩13,423 | ₩14,127 | ₩12,391 | ₩13,376 | -0.35% | 2.5만 |
|---|
| 2026.06.04 | ₩13,611 | ₩14,878 | ₩12,766 | ₩14,080 | +3.45% | 4.7만 |
|---|
| 2026.06.03 | ₩15,535 | ₩16,427 | ₩14,315 | ₩14,878 | -4.23% | 6.9만 |
|---|
| 2026.06.02 | ₩14,315 | ₩18,539 | ₩13,939 | ₩16,239 | +13.44% | 27.8만 |
|---|
| 2026.06.01 | ₩19,384 | ₩22,106 | ₩16,896 | ₩17,272 | -10.90% | 190.2만 |
|---|
| 2026.05.29 | ₩13,799 | ₩16,380 | ₩13,376 | ₩15,629 | +13.27% | 133만 |
|---|
| 2026.05.28 | ₩13,142 | ₩13,423 | ₩12,719 | ₩13,423 | +2.14% | 7.3천 |
|---|
| 2026.05.27 | ₩13,611 | ₩13,752 | ₩12,672 | ₩13,048 | -4.14% | 9.9천 |
|---|
| 2026.05.26 | ₩12,860 | ₩12,860 | ₩12,203 | ₩12,297 | -4.38% | 3.1천 |
|---|
| 2026.05.22 | ₩12,485 | ₩12,954 | ₩12,297 | ₩12,860 | +3.01% | 2.9천 |
|---|
| 2026.05.21 | ₩12,250 | ₩12,907 | ₩12,250 | ₩12,485 | +1.92% | 6.1천 |
|---|
| 2026.05.20 | ₩12,391 | ₩12,672 | ₩12,203 | ₩12,391 | 0.00% | 1.2천 |
|---|
| 2026.05.19 | ₩12,203 | ₩12,625 | ₩12,203 | ₩12,438 | +1.92% | 2.9천 |
|---|
| 2026.05.18 | ₩12,672 | ₩12,907 | ₩11,968 | ₩12,203 | -3.70% | 1.2만 |
|---|
| 2026.05.15 | ₩12,344 | ₩13,142 | ₩12,344 | ₩12,672 | +2.66% | 3천 |
|---|
| 2026.05.14 | ₩13,189 | ₩13,423 | ₩12,766 | ₩12,813 | -2.85% | 4.4천 |
|---|
| 2026.05.13 | ₩13,142 | ₩13,423 | ₩12,907 | ₩13,001 | -1.07% | 4.1천 |
|---|
| 2026.05.12 | ₩13,142 | ₩13,189 | ₩12,766 | ₩13,048 | -0.71% | 3.3천 |
|---|
| 2026.05.11 | ₩13,423 | ₩14,033 | ₩13,423 | ₩13,423 | 0.00% | 4.2천 |
|---|
| 2026.05.08 | ₩13,095 | ₩14,080 | ₩12,719 | ₩13,611 | +3.94% | 4.3천 |
|---|
| 2026.05.07 | ₩12,766 | ₩13,611 | ₩12,578 | ₩13,376 | +4.78% | 9.9천 |
|---|
| 2026.05.06 | ₩12,766 | ₩13,564 | ₩12,391 | ₩13,048 | +2.21% | 1.4만 |
|---|
| 2026.05.05 | ₩12,531 | ₩12,766 | ₩12,438 | ₩12,672 | +1.12% | 3.5천 |
|---|
| 2026.05.04 | ₩12,485 | ₩12,813 | ₩12,250 | ₩12,625 | +1.13% | 8.2천 |
|---|
| 2026.05.01 | ₩12,344 | ₩12,578 | ₩12,203 | ₩12,578 | +1.90% | 7.2천 |
|---|
| 2026.04.30 | ₩12,203 | ₩12,672 | ₩12,062 | ₩12,438 | +1.92% | 1.2만 |
|---|
| 2026.04.29 | ₩12,719 | ₩13,142 | ₩12,391 | ₩12,531 | -1.48% | 7.4천 |
|---|
| 2026.04.28 | ₩12,485 | ₩12,719 | ₩12,203 | ₩12,485 | 0.00% | 5.6천 |
|---|
| 2026.04.27 | ₩12,438 | ₩12,672 | ₩12,250 | ₩12,531 | +0.75% | 5.6천 |
|---|
| 2026.04.24 | ₩12,625 | ₩12,672 | ₩12,015 | ₩12,578 | -0.37% | 8.7천 |
|---|
| 2026.04.23 | ₩12,813 | ₩12,954 | ₩12,438 | ₩12,719 | -0.73% | 8.5천 |
|---|
| 2026.04.22 | ₩12,438 | ₩12,672 | ₩12,203 | ₩12,250 | -1.51% | 3.3만 |
|---|
| 2026.04.21 | ₩12,672 | ₩12,766 | ₩12,344 | ₩12,672 | 0.00% | 4.2천 |
|---|
| 2026.04.20 | ₩12,766 | ₩12,766 | ₩12,438 | ₩12,766 | 0.00% | 3.6천 |
|---|
| 2026.04.17 | ₩12,719 | ₩12,954 | ₩12,203 | ₩12,766 | +0.37% | 6.6천 |
|---|
| 2026.04.16 | ₩12,578 | ₩12,907 | ₩12,438 | ₩12,907 | +2.61% | 4.3천 |
|---|
| 2026.04.15 | ₩12,297 | ₩13,142 | ₩12,156 | ₩12,578 | +2.29% | 1.2만 |
|---|
| 2026.04.14 | ₩12,250 | ₩12,438 | ₩11,827 | ₩12,438 | +1.53% | 8.5천 |
|---|
| 2026.04.13 | ₩12,156 | ₩12,672 | ₩11,687 | ₩12,250 | +0.77% | 2.4천 |
|---|
| 2026.04.10 | ₩11,781 | ₩13,517 | ₩11,781 | ₩12,015 | +1.99% | 5.5천 |
|---|
| 2026.04.09 | ₩12,672 | ₩12,672 | ₩11,781 | ₩11,781 | -7.04% | 3.2천 |
|---|
| 2026.04.08 | ₩12,203 | ₩12,203 | ₩11,781 | ₩11,921 | -2.31% | 3.4천 |
|---|
| 2026.04.07 | ₩11,687 | ₩12,625 | ₩11,593 | ₩12,156 | +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 | ₩11,405 | -4.33% | 3천 |
|---|
| 2026.04.01 | ₩11,734 | ₩12,156 | ₩11,499 | ₩11,734 | 0.00% | 4.4천 |
|---|
| 2026.03.31 | ₩11,499 | ₩11,968 | ₩11,358 | ₩11,687 | +1.63% | 5천 |
|---|
| 2026.03.30 | ₩13,611 | ₩13,611 | ₩11,170 | ₩11,264 | -17.24% | 2.4만 |
|---|
| 2026.03.27 | ₩12,297 | ₩12,625 | ₩11,123 | ₩11,640 | -5.34% | 3만 |
|---|
| 2026.03.26 | ₩13,048 | ₩13,376 | ₩12,109 | ₩12,531 | -3.96% | 1.4만 |
|---|
| 2026.03.25 | ₩13,048 | ₩13,564 | ₩12,907 | ₩13,048 | 0.00% | 9.1천 |
|---|
| 2026.03.24 | ₩13,752 | ₩13,846 | ₩12,954 | ₩12,954 | -5.80% | 5.5천 |
|---|
| 2026.03.23 | ₩13,329 | ₩14,080 | ₩13,235 | ₩13,893 | +4.23% | 1.4만 |
|---|
| 2026.03.20 | ₩12,766 | ₩13,705 | ₩12,719 | ₩13,517 | +5.88% | 1.2만 |
|---|
| 2026.03.19 | ₩13,611 | ₩14,080 | ₩12,766 | ₩13,095 | -3.79% | 6.3천 |
|---|
| 2026.03.18 | ₩13,705 | ₩14,362 | ₩13,189 | ₩13,189 | -3.77% | 5.3천 |
|---|
| 2026.03.17 | ₩13,329 | ₩14,409 | ₩13,329 | ₩13,986 | +4.93% | 3.9천 |
|---|
| 2026.03.16 | ₩13,846 | ₩14,690 | ₩13,517 | ₩13,752 | -0.68% | 2만 |
|---|
| 2026.03.13 | ₩14,080 | ₩14,550 | ₩13,282 | ₩13,470 | -4.33% | 1.8만 |
|---|
| 2026.03.12 | ₩14,080 | ₩15,864 | ₩13,423 | ₩13,893 | -1.33% | 14.2만 |
|---|
| 2026.03.11 | ₩12,766 | ₩13,564 | ₩12,297 | ₩13,564 | +6.25% | 2.7만 |
|---|
| 2026.03.10 | ₩13,329 | ₩13,846 | ₩12,672 | ₩13,329 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩12,391 | ₩13,611 | ₩11,874 | ₩13,423 | +8.33% | 2.7만 |
|---|
| 2026.03.06 | ₩13,142 | ₩13,235 | ₩12,156 | ₩12,203 | -7.14% | 1.3만 |
|---|
| 2026.03.05 | ₩12,766 | ₩13,189 | ₩12,015 | ₩12,531 | -1.84% | 1.7만 |
|---|
| 2026.03.04 | ₩12,954 | ₩13,282 | ₩12,203 | ₩12,954 | 0.00% | 1.8만 |
|---|
| 2026.03.03 | ₩13,235 | ₩13,752 | ₩11,921 | ₩13,470 | +1.77% | 2.7만 |
|---|
| 2026.03.02 | ₩13,189 | ₩14,784 | ₩13,142 | ₩14,268 | +8.19% | 2.5만 |
|---|
| 2026.02.27 | ₩15,394 | ₩15,394 | ₩13,142 | ₩14,784 | -3.96% | 4만 |
|---|
| 2026.02.26 | ₩16,427 | ₩16,427 | ₩14,550 | ₩15,582 | -5.14% | 8.2만 |
|---|
| 2026.02.25 | ₩15,723 | ₩17,694 | ₩13,611 | ₩16,192 | +2.99% | 120.7만 |
|---|
| 2026.02.24 | ₩12,954 | ₩13,235 | ₩12,391 | ₩12,860 | -0.72% | 5만 |
|---|
| 2026.02.23 | ₩12,907 | ₩13,939 | ₩12,578 | ₩13,752 | +6.55% | 1.9만 |
|---|
| 2026.02.20 | ₩13,611 | ₩13,939 | ₩11,874 | ₩13,705 | +0.69% | 47.2만 |
|---|
| 2026.02.19 | ₩12,860 | ₩13,142 | ₩11,874 | ₩12,578 | -2.19% | 4.5만 |
|---|
| 2026.02.18 | ₩12,062 | ₩13,142 | ₩11,734 | ₩12,297 | +1.95% | 3.4천 |
|---|
| 2026.02.17 | ₩11,734 | ₩12,578 | ₩11,734 | ₩12,344 | +5.20% | 2.1천 |
|---|
| 2026.02.13 | ₩12,297 | ₩12,907 | ₩11,734 | ₩12,578 | +2.29% | 3.9천 |
|---|
| 2026.02.12 | ₩12,719 | ₩13,235 | ₩12,672 | ₩12,907 | +1.48% | 1.8천 |
|---|
| 2026.02.11 | ₩12,860 | ₩13,048 | ₩12,625 | ₩12,719 | -1.09% | 1.6천 |
|---|
| 2026.02.10 | ₩13,048 | ₩13,846 | ₩12,485 | ₩12,813 | -1.80% | 5.6천 |
|---|
| 2026.02.09 | ₩12,672 | ₩13,142 | ₩12,203 | ₩12,672 | 0.00% | 5.6천 |
|---|
| 2026.02.06 | ₩12,672 | ₩13,282 | ₩12,203 | ₩12,203 | -3.70% | 3.5천 |
|---|
| 2026.02.05 | ₩12,672 | ₩13,142 | ₩11,781 | ₩12,672 | 0.00% | 2.9천 |
|---|
| 2026.02.04 | ₩14,550 | ₩14,550 | ₩12,297 | ₩12,766 | -12.26% | 3.1천 |
|---|
| 2026.02.03 | ₩13,142 | ₩13,423 | ₩12,954 | ₩13,142 | 0.00% | 3.3천 |
|---|
| 2026.02.02 | ₩13,142 | ₩13,423 | ₩12,719 | ₩13,095 | -0.36% | 3.9천 |
|---|
| 2026.01.30 | ₩13,846 | ₩13,846 | ₩12,672 | ₩13,001 | -6.10% | 4.7천 |
|---|
| 2026.01.29 | ₩15,254 | ₩15,254 | ₩13,235 | ₩13,799 | -9.54% | 5.3천 |
|---|
| 2026.01.28 | ₩15,958 | ₩15,958 | ₩15,394 | ₩15,441 | -3.24% | 489 |
|---|
| 2026.01.27 | ₩15,958 | ₩16,427 | ₩15,488 | ₩15,958 | 0.00% | 3.6천 |
|---|
| 2026.01.26 | ₩15,488 | ₩16,802 | ₩15,019 | ₩16,005 | +3.33% | 1.1만 |
|---|
| 2026.01.23 | ₩15,254 | ₩16,098 | ₩14,925 | ₩15,348 | +0.62% | 5.9천 |
|---|
| 2026.01.22 | ₩13,752 | ₩15,723 | ₩13,752 | ₩15,254 | +10.92% | 1.2만 |
|---|
| 2026.01.21 | ₩13,235 | ₩14,033 | ₩13,235 | ₩13,752 | +3.90% | 2.1천 |
|---|
| 2026.01.20 | ₩13,329 | ₩14,268 | ₩13,142 | ₩13,423 | +0.70% | 5.1천 |
|---|
| 2026.01.16 | ₩14,080 | ₩14,080 | ₩13,376 | ₩13,564 | -3.67% | 2.9천 |
|---|
| 2026.01.15 | ₩14,315 | ₩14,315 | ₩13,846 | ₩13,893 | -2.95% | 1.9천 |
|---|
| 2026.01.14 | ₩13,752 | ₩14,362 | ₩13,564 | ₩14,127 | +2.73% | 5.6천 |
|---|
| 2026.01.13 | ₩14,080 | ₩14,127 | ₩13,611 | ₩13,799 | -2.00% | 6.5천 |
|---|
| 2026.01.12 | ₩14,080 | ₩14,315 | ₩13,705 | ₩13,846 | -1.67% | 3.5천 |
|---|
| 2026.01.09 | ₩14,033 | ₩14,362 | ₩13,329 | ₩14,080 | +0.33% | 7.3천 |
|---|
| 2026.01.08 | ₩13,846 | ₩14,080 | ₩13,564 | ₩14,033 | +1.36% | 8.3천 |
|---|
| 2026.01.07 | ₩13,470 | ₩13,986 | ₩12,907 | ₩13,799 | +2.44% | 1.2만 |
|---|
| 2026.01.06 | ₩13,893 | ₩13,893 | ₩12,297 | ₩13,095 | -5.74% | 3.1만 |
|---|
| 2026.01.05 | ₩14,080 | ₩15,113 | ₩12,250 | ₩13,893 | -1.33% | 9.1만 |
|---|
| 2026.01.02 | ₩13,235 | ₩13,235 | ₩12,109 | ₩13,189 | -0.35% | 5.8천 |
|---|
| 2025.12.31 | ₩12,672 | ₩12,672 | ₩10,372 | ₩11,781 | -7.04% | 1.9만 |
|---|
| 2025.12.30 | ₩12,625 | ₩12,813 | ₩12,250 | ₩12,719 | +0.74% | 2.3천 |
|---|
| 2025.12.29 | ₩13,658 | ₩14,033 | ₩12,203 | ₩12,672 | -7.22% | 9천 |
|---|
| 2025.12.26 | ₩14,550 | ₩14,784 | ₩13,142 | ₩14,080 | -3.23% | 1.4만 |
|---|
| 2025.12.24 | ₩13,142 | ₩15,160 | ₩13,048 | ₩14,690 | +11.79% | 1.8만 |
|---|
| 2025.12.23 | ₩11,874 | ₩13,376 | ₩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 | ₩12,015 | ₩14,080 | ₩11,827 | ₩12,344 | +2.73% | 2.4만 |
|---|
| 2025.12.18 | ₩13,423 | ₩14,033 | ₩11,827 | ₩12,156 | -9.44% | 8천 |
|---|
| 2025.12.17 | ₩13,095 | ₩13,282 | ₩11,968 | ₩13,282 | +1.43% | 6.7천 |
|---|
| 2025.12.16 | ₩12,672 | ₩12,860 | ₩11,499 | ₩12,672 | 0.00% | 9.9천 |
|---|
| 2025.12.15 | ₩14,550 | ₩14,550 | ₩12,203 | ₩12,907 | -11.29% | 2.1만 |
|---|
| 2025.12.12 | ₩24,218 | ₩24,359 | ₩12,203 | ₩13,517 | -44.19% | 9만 |
|---|
| 2025.12.11 | ₩27,222 | ₩27,222 | ₩24,406 | ₩24,969 | -8.28% | 8.5천 |
|---|
| 2025.12.10 | ₩26,753 | ₩27,316 | ₩25,532 | ₩27,081 | +1.23% | 7.4천 |
|---|
| 2025.12.09 | ₩26,283 | ₩27,175 | ₩25,767 | ₩26,283 | 0.00% | 2.4천 |
|---|
| 2025.12.08 | ₩26,753 | ₩27,973 | ₩26,283 | ₩27,081 | +1.23% | 3.9천 |
|---|
| 2025.12.05 | ₩26,236 | ₩28,114 | ₩26,236 | ₩27,269 | +3.94% | 5.4천 |
|---|
| 2025.12.04 | ₩26,753 | ₩27,457 | ₩26,518 | ₩27,081 | +1.23% | 8.3천 |
|---|
| 2025.12.03 | ₩25,345 | ₩27,457 | ₩25,110 | ₩26,753 | +5.56% | 1.2만 |
|---|
| 2025.12.02 | ₩26,518 | ₩26,753 | ₩24,875 | ₩25,204 | -4.96% | 6.1천 |
|---|
| 2025.12.01 | ₩28,724 | ₩29,099 | ₩26,377 | ₩26,518 | -7.68% | 8.3천 |
|---|
| 2025.11.28 | ₩28,630 | ₩29,709 | ₩28,254 | ₩28,912 | +0.98% | 809 |
|---|
| 2025.11.26 | ₩29,569 | ₩32,385 | ₩28,489 | ₩28,489 | -3.65% | 6.6천 |
|---|
| 2025.11.25 | ₩30,507 | ₩30,507 | ₩28,958 | ₩29,334 | -3.85% | 2.1천 |
|---|
| 2025.11.24 | ₩28,208 | ₩29,897 | ₩28,208 | ₩29,099 | +3.16% | 4.8천 |
|---|
| 2025.11.21 | ₩27,926 | ₩29,569 | ₩27,410 | ₩29,052 | +4.03% | 1.3만 |
|---|
| 2025.11.20 | ₩27,457 | ₩28,536 | ₩27,316 | ₩27,457 | 0.00% | 2.6천 |
|---|
| 2025.11.19 | ₩27,550 | ₩28,771 | ₩26,893 | ₩27,410 | -0.51% | 2.8천 |
|---|
| 2025.11.18 | ₩27,785 | ₩29,287 | ₩26,799 | ₩28,395 | +2.20% | 4.3천 |
|---|
| 2025.11.17 | ₩29,569 | ₩29,662 | ₩28,161 | ₩28,724 | -2.86% | 5.4천 |
|---|
| 2025.11.14 | ₩29,569 | ₩29,662 | ₩28,442 | ₩28,818 | -2.54% | 1만 |
|---|
| 2025.11.13 | ₩27,316 | ₩29,662 | ₩27,316 | ₩29,099 | +6.53% | 4.9천 |
|---|
| 2025.11.12 | ₩28,395 | ₩29,099 | ₩27,597 | ₩28,161 | -0.83% | 4.6천 |
|---|
| 2025.11.11 | ₩27,222 | ₩28,630 | ₩26,753 | ₩28,489 | +4.66% | 5천 |
|---|
| 2025.11.10 | ₩26,753 | ₩27,597 | ₩26,142 | ₩27,222 | +1.75% | 3.9천 |
|---|
| 2025.11.07 | ₩27,222 | ₩27,222 | ₩25,861 | ₩26,753 | -1.72% | 1.5천 |
|---|
| 2025.11.06 | ₩27,973 | ₩28,442 | ₩25,345 | ₩28,114 | +0.50% | 8.9천 |
|---|
| 2025.11.05 | ₩31,446 | ₩33,793 | ₩28,161 | ₩28,161 | -10.45% | 4.2만 |
|---|
| 2025.11.04 | ₩27,222 | ₩27,691 | ₩24,641 | ₩25,298 | -7.07% | 1.2만 |
|---|
| 2025.11.03 | ₩27,457 | ₩28,161 | ₩27,222 | ₩27,597 | +0.51% | 2.5천 |
|---|
| 2025.10.31 | ₩29,569 | ₩29,756 | ₩27,269 | ₩28,020 | -5.24% | 5.6천 |
|---|
| 2025.10.30 | ₩30,038 | ₩30,977 | ₩28,161 | ₩29,569 | -1.56% | 5.5천 |
|---|
| 2025.10.29 | ₩30,601 | ₩31,446 | ₩29,569 | ₩30,038 | -1.84% | 8.6천 |
|---|
| 2025.10.28 | ₩29,944 | ₩31,399 | ₩29,944 | ₩30,601 | +2.19% | 5.4천 |
|---|
| 2025.10.27 | ₩33,323 | ₩33,323 | ₩28,161 | ₩30,836 | -7.46% | 8.2천 |
|---|
| 2025.10.24 | ₩32,619 | ₩33,089 | ₩32,244 | ₩32,619 | 0.00% | 1.2천 |
|---|
| 2025.10.23 | ₩32,854 | ₩32,948 | ₩32,150 | ₩32,619 | -0.71% | 2천 |
|---|
| 2025.10.22 | ₩32,854 | ₩33,793 | ₩32,619 | ₩32,948 | +0.29% | 3천 |
|---|
| 2025.10.21 | ₩32,150 | ₩34,450 | ₩31,540 | ₩33,323 | +3.65% | 7.4천 |
|---|
| 2025.10.20 | ₩30,507 | ₩33,042 | ₩30,507 | ₩32,666 | +7.08% | 2.6천 |
|---|
| 2025.10.17 | ₩31,634 | ₩32,854 | ₩30,742 | ₩32,385 | +2.37% | 1.1만 |
|---|
| 2025.10.16 | ₩32,854 | ₩33,323 | ₩30,554 | ₩31,681 | -3.57% | 9.7천 |
|---|
| 2025.10.15 | ₩36,139 | ₩36,280 | ₩32,854 | ₩34,731 | -3.90% | 7.1천 |
|---|
| 2025.10.14 | ₩34,027 | ₩35,670 | ₩32,479 | ₩34,966 | +2.76% | 2.3만 |
|---|
| 2025.10.13 | ₩31,540 | ₩35,013 | ₩31,446 | ₩34,027 | +7.89% | 1.8만 |
|---|
| 2025.10.10 | ₩29,709 | ₩32,338 | ₩29,099 | ₩31,446 | +5.85% | 1.1만 |
|---|