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 | ₩4,261 | ₩4,496 | ₩4,020 | ₩4,248 | -0.31% | 8.6만 |
| 2026.10.08 | ₩4,301 | ₩4,543 | ₩4,154 | ₩4,288 | -0.31% | 7.4만 |
| 2026.10.07 | ₩4,502 | ₩4,677 | ₩4,127 | ₩4,301 | -4.46% | 24.4만 |
| 2026.10.06 | ₩4,047 | ₩4,647 | ₩4,047 | ₩4,516 | +11.59% | 11.3만 |
| 2026.10.05 | ₩4,864 | ₩4,864 | ₩3,920 | ₩4,141 | -14.88% | 13.2만 |
| 2026.10.02 | ₩5,172 | ₩5,239 | ₩4,610 | ₩4,824 | -6.74% | 30.3만 |
| 2026.10.01 | ₩6,365 | ₩6,606 | ₩5,092 | ₩5,199 | -18.32% | 28.6만 |
| 2026.09.30 | ₩6,633 | ₩6,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,258 |
| ₩6,365 |
| -4.04% |
| 19만 |
| 2026.09.29 | ₩6,512 | ₩6,794 | ₩5,889 | ₩6,432 | -1.23% | 47.5만 |
|---|
| 2026.09.28 | ₩8,094 | ₩8,281 | ₩6,472 | ₩6,633 | -18.05% | 17.2만 |
|---|
| 2026.09.25 | ₩10,774 | ₩10,988 | ₩7,216 | ₩8,228 | -23.63% | 34.8만 |
|---|
| 2026.09.24 | ₩10,653 | ₩11,055 | ₩10,385 | ₩10,720 | +0.63% | 14.2만 |
|---|
| 2026.09.23 | ₩10,787 | ₩10,914 | ₩10,720 | ₩10,720 | -0.62% | 21.8만 |
|---|
| 2026.09.22 | ₩10,961 | ₩11,055 | ₩10,720 | ₩10,801 | -1.47% | 18.6만 |
|---|
| 2026.09.21 | ₩10,868 | ₩11,042 | ₩10,720 | ₩10,720 | -1.36% | 17.1만 |
|---|
| 2026.09.18 | ₩12,154 | ₩12,154 | ₩10,720 | ₩10,841 | -10.80% | 17.2만 |
|---|
| 2026.09.17 | ₩19,216 | ₩19,725 | ₩13,856 | ₩15,182 | -20.99% | 16.6만 |
|---|
| 2026.09.16 | ₩14,030 | ₩19,519 | ₩13,825 | ₩18,961 | +35.15% | 50.7만 |
|---|
| 2026.09.15 | ₩14,204 | ₩14,955 | ₩13,479 | ₩13,494 | -5.00% | 3.8만 |
|---|
| 2026.09.14 | ₩13,668 | ₩14,754 | ₩13,119 | ₩14,137 | +3.43% | 7.4만 |
|---|
| 2026.09.11 | ₩13,119 | ₩14,271 | ₩12,998 | ₩13,239 | +0.92% | 9.5만 |
|---|
| 2026.09.10 | ₩11,457 | ₩13,333 | ₩11,457 | ₩12,931 | +12.87% | 11.8만 |
|---|
| 2026.09.09 | ₩11,390 | ₩11,739 | ₩10,814 | ₩11,390 | 0.00% | 4.9만 |
|---|
| 2026.09.08 | ₩10,278 | ₩11,802 | ₩10,238 | ₩11,645 | +13.30% | 21.1만 |
|---|
| 2026.09.04 | ₩9,340 | ₩9,541 | ₩8,911 | ₩9,407 | +0.72% | 3만 |
|---|
| 2026.09.03 | ₩9,729 | ₩9,943 | ₩9,112 | ₩9,367 | -3.72% | 8.4만 |
|---|
| 2026.09.02 | ₩9,889 | ₩9,956 | ₩9,461 | ₩9,621 | -2.71% | 3.8만 |
|---|
| 2026.09.01 | ₩10,921 | ₩11,551 | ₩9,461 | ₩9,970 | -8.71% | 15.1만 |
|---|
| 2026.08.31 | ₩10,935 | ₩11,685 | ₩10,117 | ₩11,270 | +3.06% | 33.1만 |
|---|
| 2026.08.28 | ₩10,412 | ₩11,303 | ₩9,849 | ₩11,303 | +8.56% | 6.2만 |
|---|
| 2026.08.27 | ₩13,601 | ₩13,648 | ₩11,725 | ₩12,147 | -10.69% | 16.6만 |
|---|
| 2026.08.26 | ₩14,633 | ₩15,102 | ₩14,070 | ₩14,352 | -1.92% | 10.1만 |
|---|
| 2026.08.25 | ₩12,898 | ₩14,445 | ₩12,569 | ₩13,648 | +5.82% | 10만 |
|---|
| 2026.08.24 | ₩12,616 | ₩13,038 | ₩12,429 | ₩12,991 | +2.97% | 1.9만 |
|---|
| 2026.08.21 | ₩12,194 | ₩12,991 | ₩12,053 | ₩12,991 | +6.54% | 3.5만 |
|---|
| 2026.08.20 | ₩11,584 | ₩12,382 | ₩11,444 | ₩11,960 | +3.24% | 6.2만 |
|---|
| 2026.08.19 | ₩12,147 | ₩12,241 | ₩11,350 | ₩11,584 | -4.63% | 2.9만 |
|---|
| 2026.08.18 | ₩12,663 | ₩13,038 | ₩12,100 | ₩12,429 | -1.85% | 3.5만 |
|---|
| 2026.08.17 | ₩11,819 | ₩13,320 | ₩11,819 | ₩12,757 | +7.94% | 4.1만 |
|---|
| 2026.08.14 | ₩13,085 | ₩13,789 | ₩11,725 | ₩12,429 | -5.02% | 5.6만 |
|---|
| 2026.08.13 | ₩11,772 | ₩15,477 | ₩11,538 | ₩12,569 | +6.77% | 176.2만 |
|---|
| 2026.08.12 | ₩12,382 | ₩13,789 | ₩12,288 | ₩13,648 | +10.23% | 5.6만 |
|---|
| 2026.08.11 | ₩11,350 | ₩13,367 | ₩11,350 | ₩12,710 | +11.98% | 9.7만 |
|---|
| 2026.08.10 | ₩12,007 | ₩12,757 | ₩11,725 | ₩12,007 | 0.00% | 19.1만 |
|---|
| 2026.08.07 | ₩14,868 | ₩25,702 | ₩13,930 | ₩14,070 | -5.36% | 1869만 |
|---|
| 2026.08.06 | ₩9,474 | ₩9,615 | ₩9,099 | ₩9,380 | -0.99% | 1.3만 |
|---|
| 2026.08.05 | ₩9,755 | ₩10,084 | ₩9,005 | ₩9,755 | 0.00% | 1.3만 |
|---|
| 2026.08.04 | ₩9,333 | ₩9,943 | ₩8,489 | ₩9,380 | +0.50% | 3.2만 |
|---|
| 2026.08.03 | ₩8,770 | ₩9,286 | ₩8,208 | ₩9,286 | +5.88% | 2.8만 |
|---|
| 2026.07.31 | ₩8,301 | ₩10,318 | ₩7,973 | ₩8,395 | +1.13% | 24.4만 |
|---|
| 2026.07.30 | ₩8,208 | ₩8,442 | ₩8,208 | ₩8,208 | 0.00% | 2.8만 |
|---|
| 2026.07.29 | ₩8,395 | ₩8,911 | ₩8,348 | ₩8,677 | +3.35% | 2.9천 |
|---|
| 2026.07.28 | ₩8,442 | ₩8,630 | ₩8,348 | ₩8,489 | +0.56% | 4.4천 |
|---|
| 2026.07.27 | ₩8,489 | ₩8,864 | ₩8,442 | ₩8,442 | -0.55% | 1.9천 |
|---|
| 2026.07.24 | ₩8,442 | ₩9,005 | ₩8,442 | ₩8,536 | +1.11% | 2.9천 |
|---|
| 2026.07.23 | ₩9,052 | ₩9,333 | ₩8,583 | ₩8,583 | -5.18% | 1.9천 |
|---|
| 2026.07.22 | ₩9,146 | ₩9,521 | ₩8,911 | ₩9,193 | +0.51% | 2.6천 |
|---|
| 2026.07.21 | ₩8,864 | ₩9,052 | ₩8,770 | ₩8,864 | 0.00% | 4.5천 |
|---|
| 2026.07.20 | ₩8,911 | ₩9,286 | ₩8,864 | ₩8,911 | 0.00% | 4.1천 |
|---|
| 2026.07.17 | ₩9,052 | ₩9,146 | ₩8,911 | ₩8,958 | -1.04% | 6.4천 |
|---|
| 2026.07.16 | ₩8,958 | ₩9,990 | ₩8,911 | ₩9,146 | +2.09% | 1.3만 |
|---|
| 2026.07.15 | ₩8,911 | ₩9,380 | ₩8,911 | ₩9,005 | +1.05% | 1.1만 |
|---|
| 2026.07.14 | ₩8,864 | ₩9,239 | ₩8,770 | ₩8,817 | -0.53% | 2만 |
|---|
| 2026.07.13 | ₩8,911 | ₩9,099 | ₩8,677 | ₩8,770 | -1.58% | 5.7천 |
|---|
| 2026.07.10 | ₩8,911 | ₩9,193 | ₩8,911 | ₩9,146 | +2.63% | 2천 |
|---|
| 2026.07.09 | ₩8,911 | ₩9,239 | ₩8,817 | ₩9,239 | +3.68% | 6.9천 |
|---|
| 2026.07.08 | ₩9,333 | ₩9,333 | ₩8,770 | ₩9,052 | -3.02% | 1.2만 |
|---|
| 2026.07.07 | ₩9,333 | ₩9,474 | ₩9,052 | ₩9,193 | -1.51% | 7천 |
|---|
| 2026.07.06 | ₩9,802 | ₩9,802 | ₩9,005 | ₩9,615 | -1.91% | 2.2만 |
|---|
| 2026.07.02 | ₩9,333 | ₩10,787 | ₩9,193 | ₩9,708 | +4.02% | 11.7만 |
|---|
| 2026.07.01 | ₩8,911 | ₩9,333 | ₩8,817 | ₩9,052 | +1.58% | 1.2만 |
|---|
| 2026.06.30 | ₩8,770 | ₩9,427 | ₩8,770 | ₩9,099 | +3.74% | 1.1만 |
|---|
| 2026.06.29 | ₩8,817 | ₩8,958 | ₩8,442 | ₩8,817 | 0.00% | 1.1만 |
|---|
| 2026.06.26 | ₩8,536 | ₩9,146 | ₩8,255 | ₩8,770 | +2.75% | 4.1만 |
|---|
| 2026.06.25 | ₩9,849 | ₩9,990 | ₩8,208 | ₩8,817 | -10.48% | 8.2만 |
|---|
| 2026.06.24 | ₩9,708 | ₩10,600 | ₩9,427 | ₩10,084 | +3.86% | 8.4만 |
|---|
| 2026.06.23 | ₩10,037 | ₩10,037 | ₩9,521 | ₩9,615 | -4.21% | 8.5천 |
|---|
| 2026.06.22 | ₩10,646 | ₩10,975 | ₩10,177 | ₩10,318 | -3.08% | 2.1만 |
|---|
| 2026.06.18 | ₩11,256 | ₩11,725 | ₩10,834 | ₩11,491 | +2.08% | 1.8만 |
|---|
| 2026.06.17 | ₩11,631 | ₩11,819 | ₩10,928 | ₩11,444 | -1.61% | 1.2만 |
|---|
| 2026.06.16 | ₩12,100 | ₩12,194 | ₩11,256 | ₩11,491 | -5.04% | 2.1만 |
|---|
| 2026.06.15 | ₩12,757 | ₩12,804 | ₩12,053 | ₩12,194 | -4.41% | 2.7만 |
|---|
| 2026.06.12 | ₩12,429 | ₩12,804 | ₩12,288 | ₩12,710 | +2.26% | 6.5천 |
|---|
| 2026.06.11 | ₩12,710 | ₩12,710 | ₩12,241 | ₩12,710 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩12,663 | ₩12,898 | ₩12,194 | ₩12,476 | -1.48% | 1.3만 |
|---|
| 2026.06.09 | ₩12,616 | ₩13,367 | ₩12,194 | ₩12,898 | +2.23% | 2.2만 |
|---|
| 2026.06.08 | ₩13,601 | ₩13,601 | ₩12,194 | ₩12,991 | -4.48% | 1.8만 |
|---|
| 2026.06.05 | ₩13,414 | ₩14,117 | ₩12,382 | ₩13,367 | -0.35% | 2.5만 |
|---|
| 2026.06.04 | ₩13,601 | ₩14,868 | ₩12,757 | ₩14,070 | +3.45% | 4.7만 |
|---|
| 2026.06.03 | ₩15,524 | ₩16,415 | ₩14,305 | ₩14,868 | -4.23% | 6.9만 |
|---|
| 2026.06.02 | ₩14,305 | ₩18,526 | ₩13,930 | ₩16,228 | +13.44% | 27.8만 |
|---|
| 2026.06.01 | ₩19,370 | ₩22,090 | ₩16,884 | ₩17,259 | -10.90% | 190.2만 |
|---|
| 2026.05.29 | ₩13,789 | ₩16,368 | ₩13,367 | ₩15,618 | +13.27% | 133만 |
|---|
| 2026.05.28 | ₩13,132 | ₩13,414 | ₩12,710 | ₩13,414 | +2.14% | 7.3천 |
|---|
| 2026.05.27 | ₩13,601 | ₩13,742 | ₩12,663 | ₩13,038 | -4.14% | 9.9천 |
|---|
| 2026.05.26 | ₩12,851 | ₩12,851 | ₩12,194 | ₩12,288 | -4.38% | 3.1천 |
|---|
| 2026.05.22 | ₩12,476 | ₩12,945 | ₩12,288 | ₩12,851 | +3.01% | 2.9천 |
|---|
| 2026.05.21 | ₩12,241 | ₩12,898 | ₩12,241 | ₩12,476 | +1.92% | 6.1천 |
|---|
| 2026.05.20 | ₩12,382 | ₩12,663 | ₩12,194 | ₩12,382 | 0.00% | 1.2천 |
|---|
| 2026.05.19 | ₩12,194 | ₩12,616 | ₩12,194 | ₩12,429 | +1.92% | 2.9천 |
|---|
| 2026.05.18 | ₩12,663 | ₩12,898 | ₩11,960 | ₩12,194 | -3.70% | 1.2만 |
|---|
| 2026.05.15 | ₩12,335 | ₩13,132 | ₩12,335 | ₩12,663 | +2.66% | 3천 |
|---|
| 2026.05.14 | ₩13,179 | ₩13,414 | ₩12,757 | ₩12,804 | -2.85% | 4.4천 |
|---|
| 2026.05.13 | ₩13,132 | ₩13,414 | ₩12,898 | ₩12,991 | -1.07% | 4.1천 |
|---|
| 2026.05.12 | ₩13,132 | ₩13,179 | ₩12,757 | ₩13,038 | -0.71% | 3.3천 |
|---|
| 2026.05.11 | ₩13,414 | ₩14,023 | ₩13,414 | ₩13,414 | 0.00% | 4.2천 |
|---|
| 2026.05.08 | ₩13,085 | ₩14,070 | ₩12,710 | ₩13,601 | +3.94% | 4.3천 |
|---|
| 2026.05.07 | ₩12,757 | ₩13,601 | ₩12,569 | ₩13,367 | +4.78% | 9.9천 |
|---|
| 2026.05.06 | ₩12,757 | ₩13,554 | ₩12,382 | ₩13,038 | +2.21% | 1.4만 |
|---|
| 2026.05.05 | ₩12,522 | ₩12,757 | ₩12,429 | ₩12,663 | +1.12% | 3.5천 |
|---|
| 2026.05.04 | ₩12,476 | ₩12,804 | ₩12,241 | ₩12,616 | +1.13% | 8.2천 |
|---|
| 2026.05.01 | ₩12,335 | ₩12,569 | ₩12,194 | ₩12,569 | +1.90% | 7.2천 |
|---|
| 2026.04.30 | ₩12,194 | ₩12,663 | ₩12,053 | ₩12,429 | +1.92% | 1.2만 |
|---|
| 2026.04.29 | ₩12,710 | ₩13,132 | ₩12,382 | ₩12,522 | -1.48% | 7.4천 |
|---|
| 2026.04.28 | ₩12,476 | ₩12,710 | ₩12,194 | ₩12,476 | 0.00% | 5.6천 |
|---|
| 2026.04.27 | ₩12,429 | ₩12,663 | ₩12,241 | ₩12,522 | +0.75% | 5.6천 |
|---|
| 2026.04.24 | ₩12,616 | ₩12,663 | ₩12,007 | ₩12,569 | -0.37% | 8.7천 |
|---|
| 2026.04.23 | ₩12,804 | ₩12,945 | ₩12,429 | ₩12,710 | -0.73% | 8.5천 |
|---|
| 2026.04.22 | ₩12,429 | ₩12,663 | ₩12,194 | ₩12,241 | -1.51% | 3.3만 |
|---|
| 2026.04.21 | ₩12,663 | ₩12,757 | ₩12,335 | ₩12,663 | 0.00% | 4.2천 |
|---|
| 2026.04.20 | ₩12,757 | ₩12,757 | ₩12,429 | ₩12,757 | 0.00% | 3.6천 |
|---|
| 2026.04.17 | ₩12,710 | ₩12,945 | ₩12,194 | ₩12,757 | +0.37% | 6.6천 |
|---|
| 2026.04.16 | ₩12,569 | ₩12,898 | ₩12,429 | ₩12,898 | +2.61% | 4.3천 |
|---|
| 2026.04.15 | ₩12,288 | ₩13,132 | ₩12,147 | ₩12,569 | +2.29% | 1.2만 |
|---|
| 2026.04.14 | ₩12,241 | ₩12,429 | ₩11,819 | ₩12,429 | +1.53% | 8.5천 |
|---|
| 2026.04.13 | ₩12,147 | ₩12,663 | ₩11,678 | ₩12,241 | +0.77% | 2.4천 |
|---|
| 2026.04.10 | ₩11,772 | ₩13,507 | ₩11,772 | ₩12,007 | +1.99% | 5.5천 |
|---|
| 2026.04.09 | ₩12,663 | ₩12,663 | ₩11,772 | ₩11,772 | -7.04% | 3.2천 |
|---|
| 2026.04.08 | ₩12,194 | ₩12,194 | ₩11,772 | ₩11,913 | -2.31% | 3.4천 |
|---|
| 2026.04.07 | ₩11,678 | ₩12,616 | ₩11,584 | ₩12,147 | +4.02% | 6.6천 |
|---|
| 2026.04.06 | ₩11,960 | ₩11,960 | ₩11,115 | ₩11,913 | -0.39% | 3.8천 |
|---|
| 2026.04.02 | ₩11,913 | ₩11,913 | ₩11,256 | ₩11,397 | -4.33% | 3천 |
|---|
| 2026.04.01 | ₩11,725 | ₩12,147 | ₩11,491 | ₩11,725 | 0.00% | 4.4천 |
|---|
| 2026.03.31 | ₩11,491 | ₩11,960 | ₩11,350 | ₩11,678 | +1.63% | 5천 |
|---|
| 2026.03.30 | ₩13,601 | ₩13,601 | ₩11,162 | ₩11,256 | -17.24% | 2.4만 |
|---|
| 2026.03.27 | ₩12,288 | ₩12,616 | ₩11,115 | ₩11,631 | -5.34% | 3만 |
|---|
| 2026.03.26 | ₩13,038 | ₩13,367 | ₩12,100 | ₩12,522 | -3.96% | 1.4만 |
|---|
| 2026.03.25 | ₩13,038 | ₩13,554 | ₩12,898 | ₩13,038 | 0.00% | 9.1천 |
|---|
| 2026.03.24 | ₩13,742 | ₩13,836 | ₩12,945 | ₩12,945 | -5.80% | 5.5천 |
|---|
| 2026.03.23 | ₩13,320 | ₩14,070 | ₩13,226 | ₩13,883 | +4.23% | 1.4만 |
|---|
| 2026.03.20 | ₩12,757 | ₩13,695 | ₩12,710 | ₩13,507 | +5.88% | 1.2만 |
|---|
| 2026.03.19 | ₩13,601 | ₩14,070 | ₩12,757 | ₩13,085 | -3.79% | 6.3천 |
|---|
| 2026.03.18 | ₩13,695 | ₩14,352 | ₩13,179 | ₩13,179 | -3.77% | 5.3천 |
|---|
| 2026.03.17 | ₩13,320 | ₩14,399 | ₩13,320 | ₩13,976 | +4.93% | 3.9천 |
|---|
| 2026.03.16 | ₩13,836 | ₩14,680 | ₩13,507 | ₩13,742 | -0.68% | 2만 |
|---|
| 2026.03.13 | ₩14,070 | ₩14,539 | ₩13,273 | ₩13,461 | -4.33% | 1.8만 |
|---|
| 2026.03.12 | ₩14,070 | ₩15,852 | ₩13,414 | ₩13,883 | -1.33% | 14.2만 |
|---|
| 2026.03.11 | ₩12,757 | ₩13,554 | ₩12,288 | ₩13,554 | +6.25% | 2.7만 |
|---|
| 2026.03.10 | ₩13,320 | ₩13,836 | ₩12,663 | ₩13,320 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩12,382 | ₩13,601 | ₩11,866 | ₩13,414 | +8.33% | 2.7만 |
|---|
| 2026.03.06 | ₩13,132 | ₩13,226 | ₩12,147 | ₩12,194 | -7.14% | 1.3만 |
|---|
| 2026.03.05 | ₩12,757 | ₩13,179 | ₩12,007 | ₩12,522 | -1.84% | 1.7만 |
|---|
| 2026.03.04 | ₩12,945 | ₩13,273 | ₩12,194 | ₩12,945 | 0.00% | 1.8만 |
|---|
| 2026.03.03 | ₩13,226 | ₩13,742 | ₩11,913 | ₩13,461 | +1.77% | 2.7만 |
|---|
| 2026.03.02 | ₩13,179 | ₩14,774 | ₩13,132 | ₩14,258 | +8.19% | 2.5만 |
|---|
| 2026.02.27 | ₩15,383 | ₩15,383 | ₩13,132 | ₩14,774 | -3.96% | 4만 |
|---|
| 2026.02.26 | ₩16,415 | ₩16,415 | ₩14,539 | ₩15,571 | -5.14% | 8.2만 |
|---|
| 2026.02.25 | ₩15,712 | ₩17,682 | ₩13,601 | ₩16,181 | +2.99% | 120.7만 |
|---|
| 2026.02.24 | ₩12,945 | ₩13,226 | ₩12,382 | ₩12,851 | -0.72% | 5만 |
|---|
| 2026.02.23 | ₩12,898 | ₩13,930 | ₩12,569 | ₩13,742 | +6.55% | 1.9만 |
|---|
| 2026.02.20 | ₩13,601 | ₩13,930 | ₩11,866 | ₩13,695 | +0.69% | 47.2만 |
|---|
| 2026.02.19 | ₩12,851 | ₩13,132 | ₩11,866 | ₩12,569 | -2.19% | 4.5만 |
|---|
| 2026.02.18 | ₩12,053 | ₩13,132 | ₩11,725 | ₩12,288 | +1.95% | 3.4천 |
|---|
| 2026.02.17 | ₩11,725 | ₩12,569 | ₩11,725 | ₩12,335 | +5.20% | 2.1천 |
|---|
| 2026.02.13 | ₩12,288 | ₩12,898 | ₩11,725 | ₩12,569 | +2.29% | 3.9천 |
|---|
| 2026.02.12 | ₩12,710 | ₩13,226 | ₩12,663 | ₩12,898 | +1.48% | 1.8천 |
|---|
| 2026.02.11 | ₩12,851 | ₩13,038 | ₩12,616 | ₩12,710 | -1.09% | 1.6천 |
|---|
| 2026.02.10 | ₩13,038 | ₩13,836 | ₩12,476 | ₩12,804 | -1.80% | 5.6천 |
|---|
| 2026.02.09 | ₩12,663 | ₩13,132 | ₩12,194 | ₩12,663 | 0.00% | 5.6천 |
|---|
| 2026.02.06 | ₩12,663 | ₩13,273 | ₩12,194 | ₩12,194 | -3.70% | 3.5천 |
|---|
| 2026.02.05 | ₩12,663 | ₩13,132 | ₩11,772 | ₩12,663 | 0.00% | 2.9천 |
|---|
| 2026.02.04 | ₩14,539 | ₩14,539 | ₩12,288 | ₩12,757 | -12.26% | 3.1천 |
|---|
| 2026.02.03 | ₩13,132 | ₩13,414 | ₩12,945 | ₩13,132 | 0.00% | 3.3천 |
|---|
| 2026.02.02 | ₩13,132 | ₩13,414 | ₩12,710 | ₩13,085 | -0.36% | 3.9천 |
|---|
| 2026.01.30 | ₩13,836 | ₩13,836 | ₩12,663 | ₩12,991 | -6.10% | 4.7천 |
|---|
| 2026.01.29 | ₩15,243 | ₩15,243 | ₩13,226 | ₩13,789 | -9.54% | 5.3천 |
|---|
| 2026.01.28 | ₩15,946 | ₩15,946 | ₩15,383 | ₩15,430 | -3.24% | 489 |
|---|
| 2026.01.27 | ₩15,946 | ₩16,415 | ₩15,477 | ₩15,946 | 0.00% | 3.6천 |
|---|
| 2026.01.26 | ₩15,477 | ₩16,790 | ₩15,008 | ₩15,993 | +3.33% | 1.1만 |
|---|
| 2026.01.23 | ₩15,243 | ₩16,087 | ₩14,914 | ₩15,337 | +0.62% | 5.9천 |
|---|
| 2026.01.22 | ₩13,742 | ₩15,712 | ₩13,742 | ₩15,243 | +10.92% | 1.2만 |
|---|
| 2026.01.21 | ₩13,226 | ₩14,023 | ₩13,226 | ₩13,742 | +3.90% | 2.1천 |
|---|
| 2026.01.20 | ₩13,320 | ₩14,258 | ₩13,132 | ₩13,414 | +0.70% | 5.1천 |
|---|
| 2026.01.16 | ₩14,070 | ₩14,070 | ₩13,367 | ₩13,554 | -3.67% | 2.9천 |
|---|
| 2026.01.15 | ₩14,305 | ₩14,305 | ₩13,836 | ₩13,883 | -2.95% | 1.9천 |
|---|
| 2026.01.14 | ₩13,742 | ₩14,352 | ₩13,554 | ₩14,117 | +2.73% | 5.6천 |
|---|
| 2026.01.13 | ₩14,070 | ₩14,117 | ₩13,601 | ₩13,789 | -2.00% | 6.5천 |
|---|
| 2026.01.12 | ₩14,070 | ₩14,305 | ₩13,695 | ₩13,836 | -1.67% | 3.5천 |
|---|
| 2026.01.09 | ₩14,023 | ₩14,352 | ₩13,320 | ₩14,070 | +0.33% | 7.3천 |
|---|
| 2026.01.08 | ₩13,836 | ₩14,070 | ₩13,554 | ₩14,023 | +1.36% | 8.3천 |
|---|
| 2026.01.07 | ₩13,461 | ₩13,976 | ₩12,898 | ₩13,789 | +2.44% | 1.2만 |
|---|
| 2026.01.06 | ₩13,883 | ₩13,883 | ₩12,288 | ₩13,085 | -5.74% | 3.1만 |
|---|
| 2026.01.05 | ₩14,070 | ₩15,102 | ₩12,241 | ₩13,883 | -1.33% | 9.1만 |
|---|
| 2026.01.02 | ₩13,226 | ₩13,226 | ₩12,100 | ₩13,179 | -0.35% | 5.8천 |
|---|
| 2025.12.31 | ₩12,663 | ₩12,663 | ₩10,365 | ₩11,772 | -7.04% | 1.9만 |
|---|
| 2025.12.30 | ₩12,616 | ₩12,804 | ₩12,241 | ₩12,710 | +0.74% | 2.3천 |
|---|
| 2025.12.29 | ₩13,648 | ₩14,023 | ₩12,194 | ₩12,663 | -7.22% | 9천 |
|---|
| 2025.12.26 | ₩14,539 | ₩14,774 | ₩13,132 | ₩14,070 | -3.23% | 1.4만 |
|---|
| 2025.12.24 | ₩13,132 | ₩15,149 | ₩13,038 | ₩14,680 | +11.79% | 1.8만 |
|---|
| 2025.12.23 | ₩11,866 | ₩13,367 | ₩11,866 | ₩13,320 | +12.25% | 8.8천 |
|---|
| 2025.12.22 | ₩12,663 | ₩12,663 | ₩11,866 | ₩11,913 | -5.93% | 3.6천 |
|---|
| 2025.12.19 | ₩12,007 | ₩14,070 | ₩11,819 | ₩12,335 | +2.73% | 2.4만 |
|---|
| 2025.12.18 | ₩13,414 | ₩14,023 | ₩11,819 | ₩12,147 | -9.44% | 8천 |
|---|
| 2025.12.17 | ₩13,085 | ₩13,273 | ₩11,960 | ₩13,273 | +1.43% | 6.7천 |
|---|
| 2025.12.16 | ₩12,663 | ₩12,851 | ₩11,491 | ₩12,663 | 0.00% | 9.9천 |
|---|
| 2025.12.15 | ₩14,539 | ₩14,539 | ₩12,194 | ₩12,898 | -11.29% | 2.1만 |
|---|
| 2025.12.12 | ₩24,201 | ₩24,341 | ₩12,194 | ₩13,507 | -44.19% | 9만 |
|---|
| 2025.12.11 | ₩27,202 | ₩27,202 | ₩24,388 | ₩24,951 | -8.28% | 8.5천 |
|---|
| 2025.12.10 | ₩26,733 | ₩27,296 | ₩25,514 | ₩27,062 | +1.23% | 7.4천 |
|---|
| 2025.12.09 | ₩26,264 | ₩27,156 | ₩25,748 | ₩26,264 | 0.00% | 2.4천 |
|---|
| 2025.12.08 | ₩26,733 | ₩27,953 | ₩26,264 | ₩27,062 | +1.23% | 3.9천 |
|---|
| 2025.12.05 | ₩26,217 | ₩28,094 | ₩26,217 | ₩27,249 | +3.94% | 5.4천 |
|---|
| 2025.12.04 | ₩26,733 | ₩27,437 | ₩26,499 | ₩27,062 | +1.23% | 8.3천 |
|---|
| 2025.12.03 | ₩25,326 | ₩27,437 | ₩25,092 | ₩26,733 | +5.56% | 1.2만 |
|---|
| 2025.12.02 | ₩26,499 | ₩26,733 | ₩24,857 | ₩25,186 | -4.96% | 6.1천 |
|---|
| 2025.12.01 | ₩28,703 | ₩29,078 | ₩26,358 | ₩26,499 | -7.68% | 8.3천 |
|---|
| 2025.11.28 | ₩28,609 | ₩29,688 | ₩28,234 | ₩28,891 | +0.98% | 809 |
|---|
| 2025.11.26 | ₩29,547 | ₩32,361 | ₩28,469 | ₩28,469 | -3.65% | 6.6천 |
|---|
| 2025.11.25 | ₩30,485 | ₩30,485 | ₩28,938 | ₩29,313 | -3.85% | 2.1천 |
|---|
| 2025.11.24 | ₩28,187 | ₩29,876 | ₩28,187 | ₩29,078 | +3.16% | 4.8천 |
|---|
| 2025.11.21 | ₩27,906 | ₩29,547 | ₩27,390 | ₩29,032 | +4.03% | 1.3만 |
|---|
| 2025.11.20 | ₩27,437 | ₩28,516 | ₩27,296 | ₩27,437 | 0.00% | 2.6천 |
|---|
| 2025.11.19 | ₩27,531 | ₩28,750 | ₩26,874 | ₩27,390 | -0.51% | 2.8천 |
|---|
| 2025.11.18 | ₩27,765 | ₩29,266 | ₩26,780 | ₩28,375 | +2.20% | 4.3천 |
|---|
| 2025.11.17 | ₩29,547 | ₩29,641 | ₩28,140 | ₩28,703 | -2.86% | 5.4천 |
|---|
| 2025.11.14 | ₩29,547 | ₩29,641 | ₩28,422 | ₩28,797 | -2.54% | 1만 |
|---|
| 2025.11.13 | ₩27,296 | ₩29,641 | ₩27,296 | ₩29,078 | +6.53% | 4.9천 |
|---|
| 2025.11.12 | ₩28,375 | ₩29,078 | ₩27,578 | ₩28,140 | -0.83% | 4.6천 |
|---|
| 2025.11.11 | ₩27,202 | ₩28,609 | ₩26,733 | ₩28,469 | +4.66% | 5천 |
|---|
| 2025.11.10 | ₩26,733 | ₩27,578 | ₩26,124 | ₩27,202 | +1.75% | 3.9천 |
|---|
| 2025.11.07 | ₩27,202 | ₩27,202 | ₩25,842 | ₩26,733 | -1.72% | 1.5천 |
|---|
| 2025.11.06 | ₩27,953 | ₩28,422 | ₩25,326 | ₩28,094 | +0.50% | 8.9천 |
|---|
| 2025.11.05 | ₩31,423 | ₩33,769 | ₩28,140 | ₩28,140 | -10.45% | 4.2만 |
|---|
| 2025.11.04 | ₩27,202 | ₩27,671 | ₩24,623 | ₩25,279 | -7.07% | 1.2만 |
|---|
| 2025.11.03 | ₩27,437 | ₩28,140 | ₩27,202 | ₩27,578 | +0.51% | 2.5천 |
|---|
| 2025.10.31 | ₩29,547 | ₩29,735 | ₩27,249 | ₩28,000 | -5.24% | 5.6천 |
|---|
| 2025.10.30 | ₩30,016 | ₩30,954 | ₩28,140 | ₩29,547 | -1.56% | 5.5천 |
|---|
| 2025.10.29 | ₩30,579 | ₩31,423 | ₩29,547 | ₩30,016 | -1.84% | 8.6천 |
|---|
| 2025.10.28 | ₩29,923 | ₩31,377 | ₩29,923 | ₩30,579 | +2.19% | 5.4천 |
|---|
| 2025.10.27 | ₩33,299 | ₩33,299 | ₩28,140 | ₩30,814 | -7.46% | 8.2천 |
|---|
| 2025.10.24 | ₩32,596 | ₩33,065 | ₩32,221 | ₩32,596 | 0.00% | 1.2천 |
|---|
| 2025.10.23 | ₩32,830 | ₩32,924 | ₩32,127 | ₩32,596 | -0.71% | 2천 |
|---|
| 2025.10.22 | ₩32,830 | ₩33,769 | ₩32,596 | ₩32,924 | +0.29% | 3천 |
|---|
| 2025.10.21 | ₩32,127 | ₩34,425 | ₩31,517 | ₩33,299 | +3.65% | 7.4천 |
|---|
| 2025.10.20 | ₩30,485 | ₩33,018 | ₩30,485 | ₩32,643 | +7.08% | 2.6천 |
|---|
| 2025.10.17 | ₩31,611 | ₩32,830 | ₩30,720 | ₩32,361 | +2.37% | 1.1만 |
|---|
| 2025.10.16 | ₩32,830 | ₩33,299 | ₩30,532 | ₩31,658 | -3.57% | 9.7천 |
|---|
| 2025.10.15 | ₩36,114 | ₩36,254 | ₩32,830 | ₩34,707 | -3.90% | 7.1천 |
|---|
| 2025.10.14 | ₩34,003 | ₩35,645 | ₩32,455 | ₩34,941 | +2.76% | 2.3만 |
|---|
| 2025.10.13 | ₩31,517 | ₩34,988 | ₩31,423 | ₩34,003 | +7.89% | 1.8만 |
|---|
| 2025.10.10 | ₩29,688 | ₩32,315 | ₩29,078 | ₩31,423 | +5.85% | 1.1만 |
|---|