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 | ₩4,869 | ₩4,869 | ₩3,924 | ₩4,252 | -12.67% | 64.9만 |
| 2026.09.28–2026.10.02 | ₩8,102 | ₩8,290 | ₩4,614 | ₩4,829 | -40.40% | 142.4만 |
| 2026.09.21–2026.09.25 | ₩10,879 | ₩11,066 | ₩7,223 | ₩8,236 | -24.29% | 106.5만 |
| 2026.09.14–2026.09.18 | ₩13,682 | ₩19,745 | ₩10,731 | ₩10,852 | -20.69% | 95.8만 |
| 2026.09.08–2026.09.11 | ₩10,288 | ₩14,286 | ₩10,248 | ₩13,253 | +28.81% | 47.2만 |
| 2026.08.31–2026.09.04 | ₩10,946 | ₩11,697 | ₩8,920 | ₩9,416 | -13.97% | 63.4만 |
| 2026.08.24–2026.08.28 | ₩12,629 | ₩15,117 | ₩9,859 | ₩11,315 | -10.41% | 44.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,831 |
| ₩13,333 |
| ₩11,361 |
| ₩13,005 |
| +9.92% |
| 20.2만 |
| 2026.08.10–2026.08.14 | ₩12,019 | ₩15,493 | ₩11,361 | ₩12,441 | +3.52% | 216.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,779 | ₩25,728 | ₩8,216 | ₩14,084 | +60.43% | 1877.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,498 | ₩10,329 | ₩7,981 | ₩8,404 | -1.10% | 28.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,920 | ₩9,531 | ₩8,451 | ₩8,545 | -4.21% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,920 | ₩10,000 | ₩8,685 | ₩8,967 | +0.53% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,812 | ₩9,812 | ₩8,779 | ₩9,155 | -6.70% | 5만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,826 | ₩10,798 | ₩8,451 | ₩9,718 | +10.11% | 15.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,657 | ₩10,986 | ₩8,216 | ₩8,779 | -17.62% | 23.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,770 | ₩12,817 | ₩10,845 | ₩11,502 | -9.93% | 7.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,615 | ₩13,615 | ₩12,207 | ₩12,723 | -6.55% | 7만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,390 | ₩22,113 | ₩12,394 | ₩13,380 | -30.99% | 232.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,864 | ₩16,385 | ₩12,207 | ₩15,634 | +21.53% | 135만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,676 | ₩12,958 | ₩11,972 | ₩12,864 | +1.48% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,427 | ₩14,038 | ₩12,347 | ₩12,676 | -5.59% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,488 | ₩14,084 | ₩12,254 | ₩13,615 | +9.02% | 4만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,441 | ₩13,146 | ₩12,066 | ₩12,582 | +1.13% | 3.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,770 | ₩12,958 | ₩12,019 | ₩12,582 | -1.47% | 5.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,160 | ₩13,146 | ₩11,690 | ₩12,770 | +5.02% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,972 | ₩13,521 | ₩11,127 | ₩12,019 | +0.39% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,615 | ₩13,615 | ₩11,174 | ₩11,408 | -16.21% | 3.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,333 | ₩14,084 | ₩11,127 | ₩11,643 | -12.68% | 7.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,850 | ₩14,695 | ₩12,723 | ₩13,521 | -2.37% | 4.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,394 | ₩15,869 | ₩11,878 | ₩13,474 | +8.71% | 22.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,192 | ₩14,789 | ₩11,925 | ₩12,207 | -7.47% | 10만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,911 | ₩17,700 | ₩12,394 | ₩14,789 | +14.55% | 139.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,737 | ₩13,944 | ₩11,737 | ₩13,709 | +16.80% | 52.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,676 | ₩13,850 | ₩11,737 | ₩12,582 | -0.74% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,146 | ₩14,554 | ₩11,784 | ₩12,207 | -7.14% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,493 | ₩16,807 | ₩12,676 | ₩13,005 | -16.06% | 2.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,333 | ₩16,103 | ₩13,146 | ₩15,352 | +15.14% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,084 | ₩14,366 | ₩13,380 | ₩13,568 | -3.67% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,084 | ₩15,117 | ₩12,254 | ₩14,084 | 0.00% | 15만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,662 | ₩14,038 | ₩10,376 | ₩13,192 | -3.44% | 3.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,676 | ₩15,164 | ₩11,878 | ₩14,084 | +11.11% | 4.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,554 | ₩14,554 | ₩11,502 | ₩12,347 | -15.16% | 6.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,761 | ₩27,981 | ₩12,207 | ₩13,521 | -49.47% | 11.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,732 | ₩29,108 | ₩24,883 | ₩27,277 | -5.07% | 4만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,216 | ₩32,394 | ₩28,216 | ₩28,920 | +2.50% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,577 | ₩29,671 | ₩26,807 | ₩29,061 | -1.75% | 2.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,761 | ₩29,671 | ₩26,150 | ₩28,826 | +7.72% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,465 | ₩33,803 | ₩24,648 | ₩26,761 | -2.56% | 6.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,333 | ₩33,333 | ₩27,277 | ₩28,028 | -15.92% | 3.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,516 | ₩34,460 | ₩30,516 | ₩32,629 | +6.92% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,549 | ₩36,291 | ₩30,563 | ₩32,394 | +2.68% | 6.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,718 | ₩32,347 | ₩29,108 | ₩31,455 | +5.85% | 1.1만 |
|---|