시장 데이터를 불러오는 중
전체 종목
호스트 호텔스 과거 주가
Host Hotels & Resorts, Inc. - Common Stock · HST · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Host Hotels & Resorts, Inc. - Common Stock · HST · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,337 | ₩30,471 | ₩30,109 | ₩30,377 | +0.13% | 507.1만 |
| 2026.10.08 | ₩29,773 | ₩30,471 | ₩29,666 | ₩30,229 | +1.53% | 625만 |
| 2026.10.07 | ₩30,122 | ₩30,444 | ₩29,800 | ₩29,827 | -0.98% | 483.6만 |
| 2026.10.06 | ₩30,283 | ₩30,591 | ₩30,068 | ₩30,149 | -0.44% | 662.5만 |
| 2026.10.05 | ₩30,189 | ₩30,229 | ₩29,787 | ₩30,095 | -0.31% | 1085.4만 |
| 2026.10.02 | ₩30,457 | ₩30,632 | ₩30,162 | ₩30,256 | -0.66% | 710.7만 |
| 2026.10.01 | ₩30,095 | ₩30,323 | ₩29,867 | ₩30,189 | +0.31% | 1402.2만 |
| 2026.09.30 | ₩29,867 | ₩30,162 | ₩29,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,028 |
| +0.54% |
| 1019.6만 |
| 2026.09.29 | ₩30,417 | ₩30,685 | ₩29,881 | ₩30,095 | -1.06% | 610.3만 |
|---|
| 2026.09.28 | ₩30,068 | ₩30,712 | ₩29,988 | ₩30,390 | +1.07% | 941.8만 |
|---|
| 2026.09.25 | ₩29,827 | ₩30,122 | ₩29,572 | ₩30,068 | +0.81% | 623.3만 |
|---|
| 2026.09.24 | ₩29,653 | ₩29,881 | ₩29,451 | ₩29,787 | +0.45% | 757.4만 |
|---|
| 2026.09.23 | ₩29,653 | ₩30,042 | ₩29,465 | ₩29,706 | +0.18% | 720.7만 |
|---|
| 2026.09.22 | ₩30,015 | ₩30,390 | ₩29,693 | ₩29,881 | -0.45% | 907.5만 |
|---|
| 2026.09.21 | ₩29,398 | ₩29,974 | ₩29,250 | ₩29,921 | +1.78% | 758.1만 |
|---|
| 2026.09.18 | ₩29,290 | ₩29,384 | ₩29,116 | ₩29,290 | 0.00% | 2145만 |
|---|
| 2026.09.17 | ₩29,411 | ₩29,626 | ₩29,371 | ₩29,371 | -0.14% | 688.7만 |
|---|
| 2026.09.16 | ₩29,746 | ₩30,001 | ₩28,875 | ₩29,183 | -1.89% | 835만 |
|---|
| 2026.09.15 | ₩30,082 | ₩30,176 | ₩29,559 | ₩29,679 | -1.34% | 1163.3만 |
|---|
| 2026.09.14 | ₩29,867 | ₩30,095 | ₩29,626 | ₩30,001 | +0.45% | 672.6만 |
|---|
| 2026.09.11 | ₩30,028 | ₩30,229 | ₩29,787 | ₩29,827 | -0.67% | 570.4만 |
|---|
| 2026.09.10 | ₩29,666 | ₩29,814 | ₩29,425 | ₩29,693 | +0.09% | 640.8만 |
|---|
| 2026.09.09 | ₩29,438 | ₩29,586 | ₩29,277 | ₩29,559 | +0.41% | 635.3만 |
|---|
| 2026.09.08 | ₩29,465 | ₩29,867 | ₩29,451 | ₩29,599 | +0.46% | 1244.3만 |
|---|
| 2026.09.04 | ₩29,478 | ₩29,746 | ₩29,438 | ₩29,572 | +0.32% | 524.8만 |
|---|
| 2026.09.03 | ₩29,706 | ₩29,840 | ₩29,451 | ₩29,492 | -0.72% | 616만 |
|---|
| 2026.09.02 | ₩29,076 | ₩29,773 | ₩29,076 | ₩29,653 | +1.98% | 745.5만 |
|---|
| 2026.09.01 | ₩29,371 | ₩29,518 | ₩28,848 | ₩29,022 | -1.19% | 618.1만 |
|---|
| 2026.08.31 | ₩29,988 | ₩29,988 | ₩29,237 | ₩29,411 | -1.92% | 704만 |
|---|
| 2026.08.28 | ₩30,122 | ₩30,202 | ₩29,827 | ₩29,881 | -0.80% | 435만 |
|---|
| 2026.08.27 | ₩29,854 | ₩30,229 | ₩29,840 | ₩29,961 | +0.36% | 808.9만 |
|---|
| 2026.08.26 | ₩30,833 | ₩30,833 | ₩30,068 | ₩30,082 | -2.44% | 928만 |
|---|
| 2026.08.25 | ₩31,235 | ₩31,235 | ₩30,779 | ₩30,846 | -1.25% | 801.3만 |
|---|
| 2026.08.24 | ₩31,074 | ₩31,383 | ₩30,846 | ₩31,101 | +0.09% | 773.4만 |
|---|
| 2026.08.21 | ₩31,114 | ₩31,235 | ₩30,658 | ₩31,128 | +0.04% | 1055.6만 |
|---|
| 2026.08.20 | ₩30,994 | ₩31,168 | ₩30,779 | ₩30,967 | -0.09% | 974만 |
|---|
| 2026.08.19 | ₩30,793 | ₩31,409 | ₩30,793 | ₩31,047 | +0.83% | 1158.9만 |
|---|
| 2026.08.18 | ₩30,672 | ₩31,074 | ₩30,511 | ₩30,739 | +0.22% | 632.1만 |
|---|
| 2026.08.17 | ₩30,605 | ₩30,672 | ₩30,243 | ₩30,591 | -0.04% | 613.3만 |
|---|
| 2026.08.14 | ₩30,524 | ₩30,913 | ₩30,417 | ₩30,712 | +0.62% | 635.6만 |
|---|
| 2026.08.13 | ₩30,900 | ₩31,061 | ₩30,430 | ₩30,511 | -1.26% | 982.1만 |
|---|
| 2026.08.12 | ₩30,511 | ₩30,658 | ₩30,095 | ₩30,578 | +0.22% | 962.3만 |
|---|
| 2026.08.11 | ₩30,524 | ₩30,658 | ₩29,881 | ₩29,894 | -2.07% | 1437.2만 |
|---|
| 2026.08.10 | ₩31,168 | ₩31,222 | ₩30,216 | ₩30,404 | -2.45% | 1331.1만 |
|---|
| 2026.08.07 | ₩31,249 | ₩31,718 | ₩31,114 | ₩31,235 | -0.04% | 1060.9만 |
|---|
| 2026.08.06 | ₩31,839 | ₩32,228 | ₩31,168 | ₩31,356 | -1.52% | 2029.7만 |
|---|
| 2026.08.05 | ₩33,394 | ₩33,971 | ₩33,233 | ₩33,703 | +0.92% | 1023.5만 |
|---|
| 2026.08.04 | ₩33,555 | ₩33,824 | ₩33,341 | ₩33,502 | -0.16% | 956.5만 |
|---|
| 2026.08.03 | ₩33,703 | ₩34,212 | ₩33,448 | ₩33,649 | -0.16% | 978.5만 |
|---|
| 2026.07.31 | ₩33,971 | ₩34,052 | ₩33,542 | ₩33,703 | -0.79% | 1003.8만 |
|---|
| 2026.07.30 | ₩34,440 | ₩34,481 | ₩33,247 | ₩33,649 | -2.30% | 872.5만 |
|---|
| 2026.07.29 | ₩34,159 | ₩34,454 | ₩33,904 | ₩34,253 | +0.27% | 977.1만 |
|---|
| 2026.07.28 | ₩33,502 | ₩34,186 | ₩32,818 | ₩34,159 | +1.96% | 1226.7만 |
|---|
| 2026.07.27 | ₩32,925 | ₩33,542 | ₩32,925 | ₩33,488 | +1.71% | 819.9만 |
|---|
| 2026.07.24 | ₩32,268 | ₩33,180 | ₩32,174 | ₩32,858 | +1.83% | 813.9만 |
|---|
| 2026.07.23 | ₩32,831 | ₩33,019 | ₩32,040 | ₩32,134 | -2.12% | 1070.8만 |
|---|
| 2026.07.22 | ₩32,791 | ₩33,073 | ₩32,590 | ₩32,858 | +0.20% | 839.1만 |
|---|
| 2026.07.21 | ₩32,415 | ₩32,831 | ₩31,959 | ₩32,777 | +1.12% | 636.6만 |
|---|
| 2026.07.20 | ₩32,120 | ₩32,402 | ₩32,053 | ₩32,268 | +0.46% | 647.7만 |
|---|
| 2026.07.17 | ₩31,678 | ₩32,134 | ₩31,409 | ₩32,107 | +1.35% | 867.5만 |
|---|
| 2026.07.16 | ₩31,852 | ₩32,335 | ₩31,651 | ₩31,745 | -0.34% | 756.1만 |
|---|
| 2026.07.15 | ₩31,208 | ₩31,986 | ₩31,208 | ₩31,919 | +2.28% | 1347.6만 |
|---|
| 2026.07.14 | ₩31,262 | ₩31,423 | ₩30,980 | ₩31,356 | +0.30% | 747.4만 |
|---|
| 2026.07.13 | ₩31,074 | ₩31,302 | ₩30,833 | ₩30,940 | -0.43% | 857.8만 |
|---|
| 2026.07.10 | ₩31,007 | ₩31,289 | ₩30,860 | ₩31,088 | +0.26% | 899.5만 |
|---|
| 2026.07.09 | ₩30,739 | ₩31,450 | ₩30,739 | ₩31,061 | +1.05% | 659.5만 |
|---|
| 2026.07.08 | ₩31,409 | ₩31,409 | ₩30,363 | ₩30,524 | -2.82% | 676.1만 |
|---|
| 2026.07.07 | ₩31,530 | ₩31,597 | ₩30,752 | ₩31,316 | -0.68% | 1403.8만 |
|---|
| 2026.07.06 | ₩31,450 | ₩31,517 | ₩31,088 | ₩31,182 | -0.85% | 947.6만 |
|---|
| 2026.07.02 | ₩31,530 | ₩31,530 | ₩31,141 | ₩31,316 | -0.68% | 748만 |
|---|
| 2026.07.01 | ₩31,463 | ₩31,705 | ₩30,739 | ₩31,316 | -0.47% | 1741.7만 |
|---|
| 2026.06.30 | ₩32,187 | ₩32,268 | ₩31,678 | ₩31,798 | -1.21% | 1248.5만 |
|---|
| 2026.06.29 | ₩33,247 | ₩33,756 | ₩33,233 | ₩33,421 | +0.52% | 910.6만 |
|---|
| 2026.06.26 | ₩33,435 | ₩33,676 | ₩33,166 | ₩33,609 | +0.52% | 954.9만 |
|---|
| 2026.06.25 | ₩33,341 | ₩33,569 | ₩33,019 | ₩33,502 | +0.48% | 884.8만 |
|---|
| 2026.06.24 | ₩33,703 | ₩33,703 | ₩32,643 | ₩32,965 | -2.19% | 1232.5만 |
|---|
| 2026.06.23 | ₩33,341 | ₩33,958 | ₩33,220 | ₩33,287 | -0.16% | 634.8만 |
|---|
| 2026.06.22 | ₩33,689 | ₩34,078 | ₩33,515 | ₩33,703 | +0.04% | 743.1만 |
|---|
| 2026.06.18 | ₩33,502 | ₩34,011 | ₩33,301 | ₩33,542 | +0.12% | 1592만 |
|---|
| 2026.06.17 | ₩33,341 | ₩33,797 | ₩32,938 | ₩33,019 | -0.97% | 1282.4만 |
|---|
| 2026.06.16 | ₩33,354 | ₩33,502 | ₩32,979 | ₩33,394 | +0.12% | 1172.6만 |
|---|
| 2026.06.15 | ₩33,636 | ₩33,917 | ₩33,073 | ₩33,274 | -1.08% | 1107.2만 |
|---|
| 2026.06.12 | ₩33,032 | ₩33,381 | ₩32,845 | ₩33,381 | +1.06% | 762.6만 |
|---|
| 2026.06.11 | ₩32,120 | ₩32,912 | ₩32,093 | ₩32,643 | +1.63% | 1288.3만 |
|---|
| 2026.06.10 | ₩32,818 | ₩32,992 | ₩32,107 | ₩32,120 | -2.13% | 1097.8만 |
|---|
| 2026.06.09 | ₩33,140 | ₩33,260 | ₩32,429 | ₩32,818 | -0.97% | 1353.9만 |
|---|
| 2026.06.08 | ₩33,113 | ₩33,394 | ₩32,456 | ₩32,777 | -1.01% | 641.8만 |
|---|
| 2026.06.05 | ₩32,818 | ₩33,233 | ₩32,657 | ₩33,019 | +0.61% | 922.9만 |
|---|
| 2026.06.04 | ₩32,281 | ₩32,831 | ₩32,120 | ₩32,791 | +1.58% | 782.8만 |
|---|
| 2026.06.03 | ₩31,477 | ₩32,281 | ₩31,396 | ₩31,986 | +1.62% | 1144.1만 |
|---|
| 2026.06.02 | ₩31,168 | ₩31,906 | ₩31,061 | ₩31,718 | +1.76% | 810만 |
|---|
| 2026.06.01 | ₩30,699 | ₩31,275 | ₩30,551 | ₩31,088 | +1.27% | 599.7만 |
|---|
| 2026.05.29 | ₩30,980 | ₩31,356 | ₩30,658 | ₩30,819 | -0.52% | 880.6만 |
|---|
| 2026.05.28 | ₩31,544 | ₩31,544 | ₩31,021 | ₩31,222 | -1.02% | 628.1만 |
|---|
| 2026.05.27 | ₩31,329 | ₩31,570 | ₩31,182 | ₩31,490 | +0.51% | 784만 |
|---|
| 2026.05.26 | ₩30,202 | ₩31,074 | ₩30,135 | ₩30,994 | +2.62% | 896만 |
|---|
| 2026.05.22 | ₩30,028 | ₩30,149 | ₩29,854 | ₩30,015 | -0.04% | 764.4만 |
|---|
| 2026.05.21 | ₩29,679 | ₩30,149 | ₩29,465 | ₩30,055 | +1.27% | 757.3만 |
|---|
| 2026.05.20 | ₩29,223 | ₩29,948 | ₩29,076 | ₩29,907 | +2.34% | 822.6만 |
|---|
| 2026.05.19 | ₩29,465 | ₩29,492 | ₩28,687 | ₩29,223 | -0.82% | 876.6만 |
|---|
| 2026.05.18 | ₩28,794 | ₩29,572 | ₩28,794 | ₩29,331 | +1.86% | 923.4만 |
|---|
| 2026.05.15 | ₩28,674 | ₩28,741 | ₩28,352 | ₩28,674 | 0.00% | 1101.4만 |
|---|
| 2026.05.14 | ₩29,116 | ₩29,451 | ₩28,835 | ₩28,888 | -0.78% | 745.7만 |
|---|
| 2026.05.13 | ₩29,116 | ₩29,290 | ₩28,861 | ₩28,915 | -0.69% | 826.5만 |
|---|
| 2026.05.12 | ₩29,425 | ₩29,425 | ₩28,915 | ₩29,183 | -0.82% | 872.6만 |
|---|
| 2026.05.11 | ₩29,907 | ₩30,028 | ₩29,143 | ₩29,210 | -2.33% | 878.1만 |
|---|
| 2026.05.08 | ₩29,344 | ₩29,894 | ₩29,290 | ₩29,867 | +1.78% | 643.6만 |
|---|
| 2026.05.07 | ₩29,720 | ₩29,988 | ₩28,915 | ₩29,063 | -2.21% | 1385만 |
|---|
| 2026.05.06 | ₩29,009 | ₩29,478 | ₩28,969 | ₩29,076 | +0.23% | 1112.9만 |
|---|
| 2026.05.05 | ₩28,164 | ₩28,727 | ₩28,137 | ₩28,580 | +1.48% | 719.5만 |
|---|
| 2026.05.04 | ₩28,164 | ₩28,432 | ₩27,936 | ₩27,976 | -0.67% | 473.7만 |
|---|
| 2026.05.01 | ₩28,352 | ₩28,607 | ₩28,298 | ₩28,338 | -0.05% | 468.7만 |
|---|
| 2026.04.30 | ₩28,325 | ₩28,593 | ₩28,204 | ₩28,338 | +0.05% | 895.4만 |
|---|
| 2026.04.29 | ₩27,963 | ₩28,285 | ₩27,923 | ₩28,244 | +1.01% | 900.8만 |
|---|
| 2026.04.28 | ₩28,016 | ₩28,271 | ₩27,775 | ₩28,083 | +0.24% | 730.6만 |
|---|
| 2026.04.27 | ₩28,137 | ₩28,311 | ₩27,949 | ₩28,003 | -0.48% | 687.8만 |
|---|
| 2026.04.24 | ₩28,258 | ₩28,459 | ₩27,949 | ₩28,030 | -0.81% | 451.1만 |
|---|
| 2026.04.23 | ₩28,124 | ₩28,392 | ₩27,949 | ₩28,258 | +0.48% | 571.4만 |
|---|
| 2026.04.22 | ₩28,607 | ₩28,607 | ₩27,855 | ₩27,963 | -2.25% | 511만 |
|---|
| 2026.04.21 | ₩28,714 | ₩28,902 | ₩28,231 | ₩28,325 | -1.35% | 550.5만 |
|---|
| 2026.04.20 | ₩28,218 | ₩28,593 | ₩28,057 | ₩28,553 | +1.19% | 451.8만 |
|---|
| 2026.04.17 | ₩28,030 | ₩28,405 | ₩27,829 | ₩28,325 | +1.05% | 580.4만 |
|---|
| 2026.04.16 | ₩27,587 | ₩27,909 | ₩27,493 | ₩27,587 | 0.00% | 715.2만 |
|---|
| 2026.04.15 | ₩27,949 | ₩28,003 | ₩27,239 | ₩27,748 | -0.72% | 1249.3만 |
|---|
| 2026.04.14 | ₩27,091 | ₩28,083 | ₩27,011 | ₩28,043 | +3.51% | 1356만 |
|---|
| 2026.04.13 | ₩26,984 | ₩27,198 | ₩26,514 | ₩27,185 | +0.75% | 681.7만 |
|---|
| 2026.04.10 | ₩26,729 | ₩27,145 | ₩26,689 | ₩27,011 | +1.05% | 852.9만 |
|---|
| 2026.04.09 | ₩26,501 | ₩27,051 | ₩26,340 | ₩26,702 | +0.76% | 1180.1만 |
|---|
| 2026.04.08 | ₩26,474 | ₩26,689 | ₩26,273 | ₩26,434 | -0.15% | 1096.2만 |
|---|
| 2026.04.07 | ₩25,643 | ₩26,099 | ₩25,549 | ₩25,602 | -0.16% | 1270.6만 |
|---|
| 2026.04.06 | ₩25,656 | ₩25,844 | ₩25,428 | ₩25,790 | +0.52% | 726.4만 |
|---|
| 2026.04.02 | ₩25,401 | ₩25,830 | ₩25,160 | ₩25,669 | +1.06% | 819.6만 |
|---|
| 2026.04.01 | ₩25,978 | ₩25,978 | ₩25,508 | ₩25,616 | -1.39% | 1131.9만 |
|---|
| 2026.03.31 | ₩25,589 | ₩26,005 | ₩25,348 | ₩25,696 | +0.42% | 1072.8만 |
|---|
| 2026.03.30 | ₩25,562 | ₩25,643 | ₩25,267 | ₩25,428 | -0.52% | 611.8만 |
|---|
| 2026.03.27 | ₩25,871 | ₩25,884 | ₩25,173 | ₩25,267 | -2.33% | 816만 |
|---|
| 2026.03.26 | ₩26,125 | ₩26,783 | ₩25,951 | ₩26,045 | -0.31% | 934.3만 |
|---|
| 2026.03.25 | ₩25,763 | ₩26,166 | ₩25,643 | ₩26,125 | +1.41% | 900만 |
|---|
| 2026.03.24 | ₩25,441 | ₩25,884 | ₩25,294 | ₩25,441 | 0.00% | 675.3만 |
|---|
| 2026.03.23 | ₩25,562 | ₩26,032 | ₩25,428 | ₩25,669 | +0.42% | 1178.8만 |
|---|
| 2026.03.20 | ₩25,508 | ₩25,589 | ₩24,838 | ₩24,945 | -2.21% | 936.4만 |
|---|
| 2026.03.19 | ₩25,495 | ₩25,723 | ₩25,254 | ₩25,616 | +0.47% | 803.3만 |
|---|
| 2026.03.18 | ₩25,173 | ₩25,897 | ₩25,093 | ₩25,576 | +1.60% | 868.1만 |
|---|
| 2026.03.17 | ₩25,321 | ₩25,549 | ₩25,146 | ₩25,213 | -0.42% | 1075.7만 |
|---|
| 2026.03.16 | ₩25,146 | ₩25,482 | ₩25,066 | ₩25,093 | -0.21% | 681.4만 |
|---|
| 2026.03.13 | ₩25,321 | ₩25,468 | ₩24,704 | ₩24,825 | -1.96% | 736만 |
|---|
| 2026.03.12 | ₩25,334 | ₩25,468 | ₩25,039 | ₩25,079 | -1.01% | 788.8만 |
|---|
| 2026.03.11 | ₩25,696 | ₩25,951 | ₩25,549 | ₩25,736 | +0.16% | 752.5만 |
|---|
| 2026.03.10 | ₩25,656 | ₩26,340 | ₩25,415 | ₩25,817 | +0.63% | 914.6만 |
|---|
| 2026.03.09 | ₩25,361 | ₩25,763 | ₩24,677 | ₩25,696 | +1.32% | 1173.9만 |
|---|
| 2026.03.06 | ₩26,166 | ₩26,327 | ₩25,455 | ₩25,790 | -1.44% | 1149.8만 |
|---|
| 2026.03.05 | ₩26,716 | ₩26,944 | ₩26,420 | ₩26,769 | +0.20% | 1420.4만 |
|---|
| 2026.03.04 | ₩26,689 | ₩27,078 | ₩26,595 | ₩26,984 | +1.11% | 1089.8만 |
|---|
| 2026.03.03 | ₩25,857 | ₩26,420 | ₩25,549 | ₩26,286 | +1.66% | 766만 |
|---|
| 2026.03.02 | ₩25,897 | ₩26,595 | ₩25,468 | ₩26,420 | +2.02% | 994.6만 |
|---|
| 2026.02.27 | ₩26,957 | ₩27,011 | ₩26,072 | ₩26,273 | -2.54% | 1134만 |
|---|
| 2026.02.26 | ₩26,648 | ₩27,292 | ₩26,541 | ₩27,225 | +2.16% | 772.2만 |
|---|
| 2026.02.25 | ₩26,850 | ₩26,850 | ₩26,313 | ₩26,434 | -1.55% | 511만 |
|---|
| 2026.02.24 | ₩26,514 | ₩26,729 | ₩26,139 | ₩26,675 | +0.61% | 846.2만 |
|---|
| 2026.02.23 | ₩27,373 | ₩27,560 | ₩26,058 | ₩26,501 | -3.18% | 845.2만 |
|---|
| 2026.02.20 | ₩26,944 | ₩27,507 | ₩26,729 | ₩27,359 | +1.54% | 1751.9만 |
|---|
| 2026.02.19 | ₩27,909 | ₩28,164 | ₩26,702 | ₩26,917 | -3.56% | 1485만 |
|---|
| 2026.02.18 | ₩26,568 | ₩27,319 | ₩26,555 | ₩27,171 | +2.27% | 1231.3만 |
|---|
| 2026.02.17 | ₩26,850 | ₩27,024 | ₩26,434 | ₩26,836 | -0.05% | 916.7만 |
|---|
| 2026.02.13 | ₩26,219 | ₩26,836 | ₩26,058 | ₩26,675 | +1.74% | 650.1만 |
|---|
| 2026.02.12 | ₩26,917 | ₩27,265 | ₩25,844 | ₩26,206 | -2.64% | 1070만 |
|---|
| 2026.02.11 | ₩26,729 | ₩27,011 | ₩26,648 | ₩26,769 | +0.15% | 692.4만 |
|---|
| 2026.02.10 | ₩26,300 | ₩26,769 | ₩26,139 | ₩26,729 | +1.63% | 611.5만 |
|---|
| 2026.02.09 | ₩25,924 | ₩26,260 | ₩25,763 | ₩26,206 | +1.09% | 452.3만 |
|---|
| 2026.02.06 | ₩25,629 | ₩26,072 | ₩25,535 | ₩25,951 | +1.26% | 591.2만 |
|---|
| 2026.02.05 | ₩25,804 | ₩25,897 | ₩25,173 | ₩25,482 | -1.25% | 870.7만 |
|---|
| 2026.02.04 | ₩25,535 | ₩26,018 | ₩25,455 | ₩25,897 | +1.42% | 1161.7만 |
|---|
| 2026.02.03 | ₩25,106 | ₩25,508 | ₩24,959 | ₩25,307 | +0.80% | 895.4만 |
|---|
| 2026.02.02 | ₩25,052 | ₩25,280 | ₩24,865 | ₩25,039 | -0.05% | 709.5만 |
|---|
| 2026.01.30 | ₩24,878 | ₩25,026 | ₩24,704 | ₩24,851 | -0.11% | 1735.9만 |
|---|
| 2026.01.29 | ₩24,932 | ₩25,093 | ₩24,704 | ₩25,026 | +0.38% | 1086.8만 |
|---|
| 2026.01.28 | ₩24,972 | ₩25,240 | ₩24,637 | ₩24,731 | -0.97% | 1409.6만 |
|---|
| 2026.01.27 | ₩25,120 | ₩25,120 | ₩24,623 | ₩24,918 | -0.80% | 755.5만 |
|---|
| 2026.01.26 | ₩25,079 | ₩25,227 | ₩24,865 | ₩25,120 | +0.16% | 740.3만 |
|---|
| 2026.01.23 | ₩25,133 | ₩25,187 | ₩24,878 | ₩25,079 | -0.21% | 767.9만 |
|---|
| 2026.01.22 | ₩25,334 | ₩25,884 | ₩25,173 | ₩25,227 | -0.42% | 898.3만 |
|---|
| 2026.01.21 | ₩24,583 | ₩25,227 | ₩24,583 | ₩25,052 | +1.91% | 841만 |
|---|
| 2026.01.20 | ₩24,664 | ₩24,731 | ₩24,342 | ₩24,462 | -0.82% | 776.2만 |
|---|
| 2026.01.16 | ₩24,704 | ₩24,959 | ₩24,382 | ₩24,932 | +0.92% | 542만 |
|---|
| 2026.01.15 | ₩24,516 | ₩24,999 | ₩24,489 | ₩24,771 | +1.04% | 963.7만 |
|---|
| 2026.01.14 | ₩24,825 | ₩24,918 | ₩24,127 | ₩24,436 | -1.57% | 608.1만 |
|---|
| 2026.01.13 | ₩24,744 | ₩25,052 | ₩24,570 | ₩24,825 | +0.33% | 670.2만 |
|---|
| 2026.01.12 | ₩24,865 | ₩24,865 | ₩24,422 | ₩24,597 | -1.08% | 510.5만 |
|---|
| 2026.01.09 | ₩24,583 | ₩25,012 | ₩24,516 | ₩24,731 | +0.60% | 563.3만 |
|---|
| 2026.01.08 | ₩23,859 | ₩24,583 | ₩23,819 | ₩24,422 | +2.36% | 703.6만 |
|---|
| 2026.01.07 | ₩24,462 | ₩24,516 | ₩23,819 | ₩23,859 | -2.47% | 725.8만 |
|---|
| 2026.01.06 | ₩24,369 | ₩24,543 | ₩24,020 | ₩24,489 | +0.50% | 662만 |
|---|
| 2026.01.05 | ₩24,328 | ₩24,503 | ₩24,047 | ₩24,301 | -0.11% | 922.7만 |
|---|
| 2026.01.02 | ₩23,805 | ₩24,476 | ₩23,644 | ₩24,355 | +2.31% | 652.7만 |
|---|
| 2025.12.31 | ₩24,006 | ₩24,087 | ₩23,752 | ₩23,778 | -0.95% | 534.1만 |
|---|
| 2025.12.30 | ₩24,650 | ₩24,757 | ₩24,462 | ₩24,529 | -0.49% | 351.8만 |
|---|
| 2025.12.29 | ₩24,784 | ₩24,798 | ₩24,489 | ₩24,664 | -0.49% | 421.9만 |
|---|
| 2025.12.26 | ₩24,717 | ₩24,865 | ₩24,543 | ₩24,731 | +0.05% | 417.2만 |
|---|
| 2025.12.24 | ₩24,623 | ₩24,865 | ₩24,570 | ₩24,838 | +0.87% | 316만 |
|---|
| 2025.12.23 | ₩24,999 | ₩25,066 | ₩24,583 | ₩24,623 | -1.50% | 489.8만 |
|---|
| 2025.12.22 | ₩24,865 | ₩25,052 | ₩24,690 | ₩24,985 | +0.49% | 452.7만 |
|---|
| 2025.12.19 | ₩24,798 | ₩24,999 | ₩24,449 | ₩24,825 | +0.11% | 1479.1만 |
|---|
| 2025.12.18 | ₩25,026 | ₩25,106 | ₩24,637 | ₩24,757 | -1.07% | 828만 |
|---|
| 2025.12.17 | ₩24,570 | ₩25,026 | ₩24,476 | ₩24,905 | +1.36% | 717만 |
|---|
| 2025.12.16 | ₩24,878 | ₩24,945 | ₩24,382 | ₩24,529 | -1.40% | 630.2만 |
|---|
| 2025.12.15 | ₩24,757 | ₩25,039 | ₩24,409 | ₩24,999 | +0.98% | 894.2만 |
|---|
| 2025.12.12 | ₩24,516 | ₩24,825 | ₩24,409 | ₩24,623 | +0.44% | 941.7만 |
|---|
| 2025.12.11 | ₩23,899 | ₩24,597 | ₩23,819 | ₩24,315 | +1.74% | 980.7만 |
|---|
| 2025.12.10 | ₩23,376 | ₩24,194 | ₩23,376 | ₩23,913 | +2.29% | 997.3만 |
|---|
| 2025.12.09 | ₩23,014 | ₩23,457 | ₩22,907 | ₩23,403 | +1.69% | 921.9만 |
|---|
| 2025.12.08 | ₩23,188 | ₩23,255 | ₩22,853 | ₩22,933 | -1.10% | 658.4만 |
|---|
| 2025.12.05 | ₩23,014 | ₩23,363 | ₩22,947 | ₩23,148 | +0.58% | 861.1만 |
|---|
| 2025.12.04 | ₩23,658 | ₩23,711 | ₩22,920 | ₩23,014 | -2.72% | 572.6만 |
|---|
| 2025.12.03 | ₩23,510 | ₩23,725 | ₩23,403 | ₩23,685 | +0.74% | 559.8만 |
|---|
| 2025.12.02 | ₩23,550 | ₩23,577 | ₩23,309 | ₩23,510 | -0.17% | 925.9만 |
|---|
| 2025.12.01 | ₩23,457 | ₩23,832 | ₩23,389 | ₩23,537 | +0.34% | 658.9만 |
|---|
| 2025.11.28 | ₩23,765 | ₩23,966 | ₩23,577 | ₩23,644 | -0.51% | 433.2만 |
|---|
| 2025.11.26 | ₩23,872 | ₩24,033 | ₩23,752 | ₩23,792 | -0.34% | 480.8만 |
|---|
| 2025.11.25 | ₩23,363 | ₩24,047 | ₩23,322 | ₩23,859 | +2.12% | 832.9만 |
|---|
| 2025.11.24 | ₩23,389 | ₩23,457 | ₩23,135 | ₩23,242 | -0.63% | 646.4만 |
|---|
| 2025.11.21 | ₩22,598 | ₩23,524 | ₩22,585 | ₩23,363 | +3.38% | 846.9만 |
|---|
| 2025.11.20 | ₩22,947 | ₩23,148 | ₩22,491 | ₩22,545 | -1.75% | 709.1만 |
|---|
| 2025.11.19 | ₩23,001 | ₩23,161 | ₩22,706 | ₩22,799 | -0.87% | 653.9만 |
|---|
| 2025.11.18 | ₩23,014 | ₩23,269 | ₩22,920 | ₩23,068 | +0.23% | 501.7만 |
|---|
| 2025.11.17 | ₩23,564 | ₩23,617 | ₩22,974 | ₩23,108 | -1.94% | 538.8만 |
|---|
| 2025.11.14 | ₩23,577 | ₩23,631 | ₩23,336 | ₩23,591 | +0.06% | 641.1만 |
|---|
| 2025.11.13 | ₩24,100 | ₩24,181 | ₩23,416 | ₩23,564 | -2.23% | 941.9만 |
|---|
| 2025.11.12 | ₩24,033 | ₩24,449 | ₩23,980 | ₩24,221 | +0.78% | 768.8만 |
|---|
| 2025.11.11 | ₩24,141 | ₩24,355 | ₩23,845 | ₩24,073 | -0.28% | 1169.6만 |
|---|
| 2025.11.10 | ₩24,181 | ₩24,449 | ₩23,819 | ₩24,382 | +0.83% | 1528.2만 |
|---|
| 2025.11.07 | ₩23,430 | ₩24,328 | ₩23,148 | ₩23,926 | +2.12% | 1467만 |
|---|
| 2025.11.06 | ₩22,665 | ₩23,336 | ₩22,290 | ₩23,229 | +2.49% | 2571만 |
|---|
| 2025.11.05 | ₩21,552 | ₩22,089 | ₩21,498 | ₩21,740 | +0.87% | 1501.5만 |
|---|
| 2025.11.04 | ₩21,431 | ₩21,740 | ₩21,297 | ₩21,525 | +0.44% | 1237.6만 |
|---|
| 2025.11.03 | ₩21,378 | ₩21,700 | ₩21,177 | ₩21,633 | +1.19% | 816.2만 |
|---|
| 2025.10.31 | ₩21,525 | ₩21,552 | ₩20,935 | ₩21,485 | -0.19% | 1079.3만 |
|---|
| 2025.10.30 | ₩21,780 | ₩22,062 | ₩21,552 | ₩21,566 | -0.99% | 679.9만 |
|---|
| 2025.10.29 | ₩21,753 | ₩22,142 | ₩21,619 | ₩21,874 | +0.55% | 691.4만 |
|---|
| 2025.10.28 | ₩22,236 | ₩22,290 | ₩21,740 | ₩21,874 | -1.63% | 595.1만 |
|---|
| 2025.10.27 | ₩22,196 | ₩22,692 | ₩22,156 | ₩22,317 | +0.54% | 873.1만 |
|---|
| 2025.10.24 | ₩22,384 | ₩22,518 | ₩22,089 | ₩22,115 | -1.20% | 440.7만 |
|---|
| 2025.10.23 | ₩22,504 | ₩22,571 | ₩22,276 | ₩22,303 | -0.89% | 576.5만 |
|---|
| 2025.10.22 | ₩22,357 | ₩22,866 | ₩22,263 | ₩22,531 | +0.78% | 535.2만 |
|---|
| 2025.10.21 | ₩22,156 | ₩22,571 | ₩22,102 | ₩22,330 | +0.79% | 614.1만 |
|---|
| 2025.10.20 | ₩21,941 | ₩22,129 | ₩21,834 | ₩22,115 | +0.79% | 448.3만 |
|---|
| 2025.10.17 | ₩21,673 | ₩22,008 | ₩21,619 | ₩21,834 | +0.74% | 489.1만 |
|---|
| 2025.10.16 | ₩22,250 | ₩22,276 | ₩21,592 | ₩21,713 | -2.41% | 509.4만 |
|---|
| 2025.10.15 | ₩22,062 | ₩22,357 | ₩22,008 | ₩22,223 | +0.73% | 665.8만 |
|---|
| 2025.10.14 | ₩21,485 | ₩22,075 | ₩21,391 | ₩21,968 | +2.25% | 639.7만 |
|---|
| 2025.10.13 | ₩21,525 | ₩21,861 | ₩21,297 | ₩21,807 | +1.31% | 654.8만 |
|---|
| 2025.10.10 | ₩21,686 | ₩21,780 | ₩21,190 | ₩21,217 | -2.16% | 824만 |
|---|