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 | ₩30,242 | ₩30,376 | ₩30,015 | ₩30,282 | +0.13% | 507.1만 |
| 2026.10.08 | ₩29,681 | ₩30,376 | ₩29,574 | ₩30,135 | +1.53% | 625만 |
| 2026.10.07 | ₩30,028 | ₩30,349 | ₩29,707 | ₩29,734 | -0.98% | 483.6만 |
| 2026.10.06 | ₩30,189 | ₩30,496 | ₩29,975 | ₩30,055 | -0.44% | 662.5만 |
| 2026.10.05 | ₩30,095 | ₩30,135 | ₩29,694 | ₩30,001 | -0.31% | 1085.4만 |
| 2026.10.02 | ₩30,362 | ₩30,536 | ₩30,068 | ₩30,162 | -0.66% | 710.7만 |
| 2026.10.01 | ₩30,001 | ₩30,229 | ₩29,774 | ₩30,095 | +0.31% | 1402.2만 |
| 2026.09.30 | ₩29,774 | ₩30,068 | ₩29,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,935 |
| +0.54% |
| 1019.6만 |
| 2026.09.29 | ₩30,322 | ₩30,590 | ₩29,787 | ₩30,001 | -1.06% | 610.3만 |
|---|
| 2026.09.28 | ₩29,975 | ₩30,616 | ₩29,894 | ₩30,296 | +1.07% | 941.8만 |
|---|
| 2026.09.25 | ₩29,734 | ₩30,028 | ₩29,480 | ₩29,975 | +0.81% | 623.3만 |
|---|
| 2026.09.24 | ₩29,560 | ₩29,787 | ₩29,360 | ₩29,694 | +0.45% | 757.4만 |
|---|
| 2026.09.23 | ₩29,560 | ₩29,948 | ₩29,373 | ₩29,614 | +0.18% | 720.7만 |
|---|
| 2026.09.22 | ₩29,921 | ₩30,296 | ₩29,600 | ₩29,787 | -0.45% | 907.5만 |
|---|
| 2026.09.21 | ₩29,306 | ₩29,881 | ₩29,159 | ₩29,828 | +1.78% | 758.1만 |
|---|
| 2026.09.18 | ₩29,199 | ₩29,293 | ₩29,025 | ₩29,199 | 0.00% | 2145만 |
|---|
| 2026.09.17 | ₩29,320 | ₩29,533 | ₩29,279 | ₩29,279 | -0.14% | 688.7만 |
|---|
| 2026.09.16 | ₩29,654 | ₩29,908 | ₩28,785 | ₩29,092 | -1.89% | 835만 |
|---|
| 2026.09.15 | ₩29,988 | ₩30,082 | ₩29,467 | ₩29,587 | -1.34% | 1163.3만 |
|---|
| 2026.09.14 | ₩29,774 | ₩30,001 | ₩29,533 | ₩29,908 | +0.45% | 672.6만 |
|---|
| 2026.09.11 | ₩29,935 | ₩30,135 | ₩29,694 | ₩29,734 | -0.67% | 570.4만 |
|---|
| 2026.09.10 | ₩29,574 | ₩29,721 | ₩29,333 | ₩29,600 | +0.09% | 640.8만 |
|---|
| 2026.09.09 | ₩29,346 | ₩29,493 | ₩29,186 | ₩29,467 | +0.41% | 635.3만 |
|---|
| 2026.09.08 | ₩29,373 | ₩29,774 | ₩29,360 | ₩29,507 | +0.46% | 1244.3만 |
|---|
| 2026.09.04 | ₩29,386 | ₩29,654 | ₩29,346 | ₩29,480 | +0.32% | 524.8만 |
|---|
| 2026.09.03 | ₩29,614 | ₩29,747 | ₩29,360 | ₩29,400 | -0.72% | 616만 |
|---|
| 2026.09.02 | ₩28,985 | ₩29,681 | ₩28,985 | ₩29,560 | +1.98% | 745.5만 |
|---|
| 2026.09.01 | ₩29,279 | ₩29,426 | ₩28,758 | ₩28,932 | -1.19% | 618.1만 |
|---|
| 2026.08.31 | ₩29,894 | ₩29,894 | ₩29,146 | ₩29,320 | -1.92% | 704만 |
|---|
| 2026.08.28 | ₩30,028 | ₩30,108 | ₩29,734 | ₩29,787 | -0.80% | 435만 |
|---|
| 2026.08.27 | ₩29,761 | ₩30,135 | ₩29,747 | ₩29,868 | +0.36% | 808.9만 |
|---|
| 2026.08.26 | ₩30,737 | ₩30,737 | ₩29,975 | ₩29,988 | -2.44% | 928만 |
|---|
| 2026.08.25 | ₩31,138 | ₩31,138 | ₩30,683 | ₩30,750 | -1.25% | 801.3만 |
|---|
| 2026.08.24 | ₩30,977 | ₩31,285 | ₩30,750 | ₩31,004 | +0.09% | 773.4만 |
|---|
| 2026.08.21 | ₩31,017 | ₩31,138 | ₩30,563 | ₩31,031 | +0.04% | 1055.6만 |
|---|
| 2026.08.20 | ₩30,897 | ₩31,071 | ₩30,683 | ₩30,870 | -0.09% | 974만 |
|---|
| 2026.08.19 | ₩30,697 | ₩31,312 | ₩30,697 | ₩30,951 | +0.83% | 1158.9만 |
|---|
| 2026.08.18 | ₩30,576 | ₩30,977 | ₩30,416 | ₩30,643 | +0.22% | 632.1만 |
|---|
| 2026.08.17 | ₩30,509 | ₩30,576 | ₩30,148 | ₩30,496 | -0.04% | 613.3만 |
|---|
| 2026.08.14 | ₩30,429 | ₩30,817 | ₩30,322 | ₩30,616 | +0.62% | 635.6만 |
|---|
| 2026.08.13 | ₩30,804 | ₩30,964 | ₩30,336 | ₩30,416 | -1.26% | 982.1만 |
|---|
| 2026.08.12 | ₩30,416 | ₩30,563 | ₩30,001 | ₩30,483 | +0.22% | 962.3만 |
|---|
| 2026.08.11 | ₩30,429 | ₩30,563 | ₩29,787 | ₩29,801 | -2.07% | 1437.2만 |
|---|
| 2026.08.10 | ₩31,071 | ₩31,124 | ₩30,122 | ₩30,309 | -2.45% | 1331.1만 |
|---|
| 2026.08.07 | ₩31,151 | ₩31,619 | ₩31,017 | ₩31,138 | -0.04% | 1060.9만 |
|---|
| 2026.08.06 | ₩31,739 | ₩32,127 | ₩31,071 | ₩31,258 | -1.52% | 2029.7만 |
|---|
| 2026.08.05 | ₩33,290 | ₩33,865 | ₩33,130 | ₩33,598 | +0.92% | 1023.5만 |
|---|
| 2026.08.04 | ₩33,451 | ₩33,718 | ₩33,237 | ₩33,397 | -0.16% | 956.5만 |
|---|
| 2026.08.03 | ₩33,598 | ₩34,106 | ₩33,344 | ₩33,544 | -0.16% | 978.5만 |
|---|
| 2026.07.31 | ₩33,865 | ₩33,945 | ₩33,437 | ₩33,598 | -0.79% | 1003.8만 |
|---|
| 2026.07.30 | ₩34,333 | ₩34,373 | ₩33,143 | ₩33,544 | -2.30% | 872.5만 |
|---|
| 2026.07.29 | ₩34,052 | ₩34,347 | ₩33,798 | ₩34,146 | +0.27% | 977.1만 |
|---|
| 2026.07.28 | ₩33,397 | ₩34,079 | ₩32,715 | ₩34,052 | +1.96% | 1226.7만 |
|---|
| 2026.07.27 | ₩32,822 | ₩33,437 | ₩32,822 | ₩33,384 | +1.71% | 819.9만 |
|---|
| 2026.07.24 | ₩32,167 | ₩33,076 | ₩32,074 | ₩32,756 | +1.83% | 813.9만 |
|---|
| 2026.07.23 | ₩32,729 | ₩32,916 | ₩31,940 | ₩32,034 | -2.12% | 1070.8만 |
|---|
| 2026.07.22 | ₩32,689 | ₩32,969 | ₩32,488 | ₩32,756 | +0.20% | 839.1만 |
|---|
| 2026.07.21 | ₩32,314 | ₩32,729 | ₩31,860 | ₩32,675 | +1.12% | 636.6만 |
|---|
| 2026.07.20 | ₩32,020 | ₩32,301 | ₩31,953 | ₩32,167 | +0.46% | 647.7만 |
|---|
| 2026.07.17 | ₩31,579 | ₩32,034 | ₩31,312 | ₩32,007 | +1.35% | 867.5만 |
|---|
| 2026.07.16 | ₩31,753 | ₩32,234 | ₩31,552 | ₩31,646 | -0.34% | 756.1만 |
|---|
| 2026.07.15 | ₩31,111 | ₩31,886 | ₩31,111 | ₩31,820 | +2.28% | 1347.6만 |
|---|
| 2026.07.14 | ₩31,165 | ₩31,325 | ₩30,884 | ₩31,258 | +0.30% | 747.4만 |
|---|
| 2026.07.13 | ₩30,977 | ₩31,205 | ₩30,737 | ₩30,844 | -0.43% | 857.8만 |
|---|
| 2026.07.10 | ₩30,911 | ₩31,191 | ₩30,763 | ₩30,991 | +0.26% | 899.5만 |
|---|
| 2026.07.09 | ₩30,643 | ₩31,352 | ₩30,643 | ₩30,964 | +1.05% | 659.5만 |
|---|
| 2026.07.08 | ₩31,312 | ₩31,312 | ₩30,269 | ₩30,429 | -2.82% | 676.1만 |
|---|
| 2026.07.07 | ₩31,432 | ₩31,499 | ₩30,656 | ₩31,218 | -0.68% | 1403.8만 |
|---|
| 2026.07.06 | ₩31,352 | ₩31,419 | ₩30,991 | ₩31,084 | -0.85% | 947.6만 |
|---|
| 2026.07.02 | ₩31,432 | ₩31,432 | ₩31,044 | ₩31,218 | -0.68% | 748만 |
|---|
| 2026.07.01 | ₩31,365 | ₩31,606 | ₩30,643 | ₩31,218 | -0.47% | 1741.7만 |
|---|
| 2026.06.30 | ₩32,087 | ₩32,167 | ₩31,579 | ₩31,699 | -1.21% | 1248.5만 |
|---|
| 2026.06.29 | ₩33,143 | ₩33,651 | ₩33,130 | ₩33,317 | +0.52% | 910.6만 |
|---|
| 2026.06.26 | ₩33,330 | ₩33,571 | ₩33,063 | ₩33,504 | +0.52% | 954.9만 |
|---|
| 2026.06.25 | ₩33,237 | ₩33,464 | ₩32,916 | ₩33,397 | +0.48% | 884.8만 |
|---|
| 2026.06.24 | ₩33,598 | ₩33,598 | ₩32,542 | ₩32,862 | -2.19% | 1232.5만 |
|---|
| 2026.06.23 | ₩33,237 | ₩33,852 | ₩33,116 | ₩33,183 | -0.16% | 634.8만 |
|---|
| 2026.06.22 | ₩33,584 | ₩33,972 | ₩33,411 | ₩33,598 | +0.04% | 743.1만 |
|---|
| 2026.06.18 | ₩33,397 | ₩33,905 | ₩33,197 | ₩33,437 | +0.12% | 1592만 |
|---|
| 2026.06.17 | ₩33,237 | ₩33,691 | ₩32,836 | ₩32,916 | -0.97% | 1282.4만 |
|---|
| 2026.06.16 | ₩33,250 | ₩33,397 | ₩32,876 | ₩33,290 | +0.12% | 1172.6만 |
|---|
| 2026.06.15 | ₩33,531 | ₩33,812 | ₩32,969 | ₩33,170 | -1.08% | 1107.2만 |
|---|
| 2026.06.12 | ₩32,929 | ₩33,277 | ₩32,742 | ₩33,277 | +1.06% | 762.6만 |
|---|
| 2026.06.11 | ₩32,020 | ₩32,809 | ₩31,993 | ₩32,542 | +1.63% | 1288.3만 |
|---|
| 2026.06.10 | ₩32,715 | ₩32,889 | ₩32,007 | ₩32,020 | -2.13% | 1097.8만 |
|---|
| 2026.06.09 | ₩33,036 | ₩33,157 | ₩32,328 | ₩32,715 | -0.97% | 1353.9만 |
|---|
| 2026.06.08 | ₩33,010 | ₩33,290 | ₩32,354 | ₩32,675 | -1.01% | 641.8만 |
|---|
| 2026.06.05 | ₩32,715 | ₩33,130 | ₩32,555 | ₩32,916 | +0.61% | 922.9만 |
|---|
| 2026.06.04 | ₩32,181 | ₩32,729 | ₩32,020 | ₩32,689 | +1.58% | 782.8만 |
|---|
| 2026.06.03 | ₩31,378 | ₩32,181 | ₩31,298 | ₩31,886 | +1.62% | 1144.1만 |
|---|
| 2026.06.02 | ₩31,071 | ₩31,806 | ₩30,964 | ₩31,619 | +1.76% | 810만 |
|---|
| 2026.06.01 | ₩30,603 | ₩31,178 | ₩30,456 | ₩30,991 | +1.27% | 599.7만 |
|---|
| 2026.05.29 | ₩30,884 | ₩31,258 | ₩30,563 | ₩30,723 | -0.52% | 880.6만 |
|---|
| 2026.05.28 | ₩31,445 | ₩31,445 | ₩30,924 | ₩31,124 | -1.02% | 628.1만 |
|---|
| 2026.05.27 | ₩31,231 | ₩31,472 | ₩31,084 | ₩31,392 | +0.51% | 784만 |
|---|
| 2026.05.26 | ₩30,108 | ₩30,977 | ₩30,041 | ₩30,897 | +2.62% | 896만 |
|---|
| 2026.05.22 | ₩29,935 | ₩30,055 | ₩29,761 | ₩29,921 | -0.04% | 764.4만 |
|---|
| 2026.05.21 | ₩29,587 | ₩30,055 | ₩29,373 | ₩29,961 | +1.27% | 757.3만 |
|---|
| 2026.05.20 | ₩29,132 | ₩29,854 | ₩28,985 | ₩29,814 | +2.34% | 822.6만 |
|---|
| 2026.05.19 | ₩29,373 | ₩29,400 | ₩28,598 | ₩29,132 | -0.82% | 876.6만 |
|---|
| 2026.05.18 | ₩28,705 | ₩29,480 | ₩28,705 | ₩29,239 | +1.86% | 923.4만 |
|---|
| 2026.05.15 | ₩28,584 | ₩28,651 | ₩28,263 | ₩28,584 | 0.00% | 1101.4만 |
|---|
| 2026.05.14 | ₩29,025 | ₩29,360 | ₩28,745 | ₩28,798 | -0.78% | 745.7만 |
|---|
| 2026.05.13 | ₩29,025 | ₩29,199 | ₩28,771 | ₩28,825 | -0.69% | 826.5만 |
|---|
| 2026.05.12 | ₩29,333 | ₩29,333 | ₩28,825 | ₩29,092 | -0.82% | 872.6만 |
|---|
| 2026.05.11 | ₩29,814 | ₩29,935 | ₩29,052 | ₩29,119 | -2.33% | 878.1만 |
|---|
| 2026.05.08 | ₩29,253 | ₩29,801 | ₩29,199 | ₩29,774 | +1.78% | 643.6만 |
|---|
| 2026.05.07 | ₩29,627 | ₩29,894 | ₩28,825 | ₩28,972 | -2.21% | 1385만 |
|---|
| 2026.05.06 | ₩28,918 | ₩29,386 | ₩28,878 | ₩28,985 | +0.23% | 1112.9만 |
|---|
| 2026.05.05 | ₩28,076 | ₩28,638 | ₩28,049 | ₩28,491 | +1.48% | 719.5만 |
|---|
| 2026.05.04 | ₩28,076 | ₩28,344 | ₩27,849 | ₩27,889 | -0.67% | 473.7만 |
|---|
| 2026.05.01 | ₩28,263 | ₩28,517 | ₩28,210 | ₩28,250 | -0.05% | 468.7만 |
|---|
| 2026.04.30 | ₩28,237 | ₩28,504 | ₩28,116 | ₩28,250 | +0.05% | 895.4만 |
|---|
| 2026.04.29 | ₩27,876 | ₩28,196 | ₩27,836 | ₩28,156 | +1.01% | 900.8만 |
|---|
| 2026.04.28 | ₩27,929 | ₩28,183 | ₩27,688 | ₩27,996 | +0.24% | 730.6만 |
|---|
| 2026.04.27 | ₩28,049 | ₩28,223 | ₩27,862 | ₩27,916 | -0.48% | 687.8만 |
|---|
| 2026.04.24 | ₩28,170 | ₩28,370 | ₩27,862 | ₩27,942 | -0.81% | 451.1만 |
|---|
| 2026.04.23 | ₩28,036 | ₩28,303 | ₩27,862 | ₩28,170 | +0.48% | 571.4만 |
|---|
| 2026.04.22 | ₩28,517 | ₩28,517 | ₩27,769 | ₩27,876 | -2.25% | 511만 |
|---|
| 2026.04.21 | ₩28,624 | ₩28,811 | ₩28,143 | ₩28,237 | -1.35% | 550.5만 |
|---|
| 2026.04.20 | ₩28,130 | ₩28,504 | ₩27,969 | ₩28,464 | +1.19% | 451.8만 |
|---|
| 2026.04.17 | ₩27,942 | ₩28,317 | ₩27,742 | ₩28,237 | +1.05% | 580.4만 |
|---|
| 2026.04.16 | ₩27,501 | ₩27,822 | ₩27,408 | ₩27,501 | 0.00% | 715.2만 |
|---|
| 2026.04.15 | ₩27,862 | ₩27,916 | ₩27,154 | ₩27,662 | -0.72% | 1249.3만 |
|---|
| 2026.04.14 | ₩27,007 | ₩27,996 | ₩26,926 | ₩27,956 | +3.51% | 1356만 |
|---|
| 2026.04.13 | ₩26,900 | ₩27,114 | ₩26,432 | ₩27,100 | +0.75% | 681.7만 |
|---|
| 2026.04.10 | ₩26,646 | ₩27,060 | ₩26,606 | ₩26,926 | +1.05% | 852.9만 |
|---|
| 2026.04.09 | ₩26,418 | ₩26,966 | ₩26,258 | ₩26,619 | +0.76% | 1180.1만 |
|---|
| 2026.04.08 | ₩26,392 | ₩26,606 | ₩26,191 | ₩26,351 | -0.15% | 1096.2만 |
|---|
| 2026.04.07 | ₩25,563 | ₩26,017 | ₩25,469 | ₩25,523 | -0.16% | 1270.6만 |
|---|
| 2026.04.06 | ₩25,576 | ₩25,763 | ₩25,349 | ₩25,710 | +0.52% | 726.4만 |
|---|
| 2026.04.02 | ₩25,322 | ₩25,750 | ₩25,081 | ₩25,589 | +1.06% | 819.6만 |
|---|
| 2026.04.01 | ₩25,897 | ₩25,897 | ₩25,429 | ₩25,536 | -1.39% | 1131.9만 |
|---|
| 2026.03.31 | ₩25,509 | ₩25,924 | ₩25,269 | ₩25,616 | +0.42% | 1072.8만 |
|---|
| 2026.03.30 | ₩25,482 | ₩25,563 | ₩25,188 | ₩25,349 | -0.52% | 611.8만 |
|---|
| 2026.03.27 | ₩25,790 | ₩25,803 | ₩25,095 | ₩25,188 | -2.33% | 816만 |
|---|
| 2026.03.26 | ₩26,044 | ₩26,699 | ₩25,870 | ₩25,964 | -0.31% | 934.3만 |
|---|
| 2026.03.25 | ₩25,683 | ₩26,084 | ₩25,563 | ₩26,044 | +1.41% | 900만 |
|---|
| 2026.03.24 | ₩25,362 | ₩25,803 | ₩25,215 | ₩25,362 | 0.00% | 675.3만 |
|---|
| 2026.03.23 | ₩25,482 | ₩25,950 | ₩25,349 | ₩25,589 | +0.42% | 1178.8만 |
|---|
| 2026.03.20 | ₩25,429 | ₩25,509 | ₩24,760 | ₩24,867 | -2.21% | 936.4만 |
|---|
| 2026.03.19 | ₩25,416 | ₩25,643 | ₩25,175 | ₩25,536 | +0.47% | 803.3만 |
|---|
| 2026.03.18 | ₩25,095 | ₩25,817 | ₩25,015 | ₩25,496 | +1.60% | 868.1만 |
|---|
| 2026.03.17 | ₩25,242 | ₩25,469 | ₩25,068 | ₩25,135 | -0.42% | 1075.7만 |
|---|
| 2026.03.16 | ₩25,068 | ₩25,402 | ₩24,988 | ₩25,015 | -0.21% | 681.4만 |
|---|
| 2026.03.13 | ₩25,242 | ₩25,389 | ₩24,627 | ₩24,747 | -1.96% | 736만 |
|---|
| 2026.03.12 | ₩25,255 | ₩25,389 | ₩24,961 | ₩25,001 | -1.01% | 788.8만 |
|---|
| 2026.03.11 | ₩25,616 | ₩25,870 | ₩25,469 | ₩25,656 | +0.16% | 752.5만 |
|---|
| 2026.03.10 | ₩25,576 | ₩26,258 | ₩25,335 | ₩25,736 | +0.63% | 914.6만 |
|---|
| 2026.03.09 | ₩25,282 | ₩25,683 | ₩24,600 | ₩25,616 | +1.32% | 1173.9만 |
|---|
| 2026.03.06 | ₩26,084 | ₩26,245 | ₩25,376 | ₩25,710 | -1.44% | 1149.8만 |
|---|
| 2026.03.05 | ₩26,632 | ₩26,860 | ₩26,338 | ₩26,686 | +0.20% | 1420.4만 |
|---|
| 2026.03.04 | ₩26,606 | ₩26,993 | ₩26,512 | ₩26,900 | +1.11% | 1089.8만 |
|---|
| 2026.03.03 | ₩25,777 | ₩26,338 | ₩25,469 | ₩26,204 | +1.66% | 766만 |
|---|
| 2026.03.02 | ₩25,817 | ₩26,512 | ₩25,389 | ₩26,338 | +2.02% | 994.6만 |
|---|
| 2026.02.27 | ₩26,873 | ₩26,926 | ₩25,991 | ₩26,191 | -2.54% | 1134만 |
|---|
| 2026.02.26 | ₩26,565 | ₩27,207 | ₩26,458 | ₩27,140 | +2.16% | 772.2만 |
|---|
| 2026.02.25 | ₩26,766 | ₩26,766 | ₩26,231 | ₩26,351 | -1.55% | 511만 |
|---|
| 2026.02.24 | ₩26,432 | ₩26,646 | ₩26,057 | ₩26,592 | +0.61% | 846.2만 |
|---|
| 2026.02.23 | ₩27,287 | ₩27,475 | ₩25,977 | ₩26,418 | -3.18% | 845.2만 |
|---|
| 2026.02.20 | ₩26,860 | ₩27,421 | ₩26,646 | ₩27,274 | +1.54% | 1751.9만 |
|---|
| 2026.02.19 | ₩27,822 | ₩28,076 | ₩26,619 | ₩26,833 | -3.56% | 1485만 |
|---|
| 2026.02.18 | ₩26,485 | ₩27,234 | ₩26,472 | ₩27,087 | +2.27% | 1231.3만 |
|---|
| 2026.02.17 | ₩26,766 | ₩26,940 | ₩26,351 | ₩26,753 | -0.05% | 916.7만 |
|---|
| 2026.02.13 | ₩26,138 | ₩26,753 | ₩25,977 | ₩26,592 | +1.74% | 650.1만 |
|---|
| 2026.02.12 | ₩26,833 | ₩27,180 | ₩25,763 | ₩26,124 | -2.64% | 1070만 |
|---|
| 2026.02.11 | ₩26,646 | ₩26,926 | ₩26,565 | ₩26,686 | +0.15% | 692.4만 |
|---|
| 2026.02.10 | ₩26,218 | ₩26,686 | ₩26,057 | ₩26,646 | +1.63% | 611.5만 |
|---|
| 2026.02.09 | ₩25,843 | ₩26,178 | ₩25,683 | ₩26,124 | +1.09% | 452.3만 |
|---|
| 2026.02.06 | ₩25,549 | ₩25,991 | ₩25,456 | ₩25,870 | +1.26% | 591.2만 |
|---|
| 2026.02.05 | ₩25,723 | ₩25,817 | ₩25,095 | ₩25,402 | -1.25% | 870.7만 |
|---|
| 2026.02.04 | ₩25,456 | ₩25,937 | ₩25,376 | ₩25,817 | +1.42% | 1161.7만 |
|---|
| 2026.02.03 | ₩25,028 | ₩25,429 | ₩24,881 | ₩25,228 | +0.80% | 895.4만 |
|---|
| 2026.02.02 | ₩24,974 | ₩25,202 | ₩24,787 | ₩24,961 | -0.05% | 709.5만 |
|---|
| 2026.01.30 | ₩24,801 | ₩24,948 | ₩24,627 | ₩24,774 | -0.11% | 1735.9만 |
|---|
| 2026.01.29 | ₩24,854 | ₩25,015 | ₩24,627 | ₩24,948 | +0.38% | 1086.8만 |
|---|
| 2026.01.28 | ₩24,894 | ₩25,162 | ₩24,560 | ₩24,654 | -0.97% | 1409.6만 |
|---|
| 2026.01.27 | ₩25,041 | ₩25,041 | ₩24,547 | ₩24,841 | -0.80% | 755.5만 |
|---|
| 2026.01.26 | ₩25,001 | ₩25,148 | ₩24,787 | ₩25,041 | +0.16% | 740.3만 |
|---|
| 2026.01.23 | ₩25,055 | ₩25,108 | ₩24,801 | ₩25,001 | -0.21% | 767.9만 |
|---|
| 2026.01.22 | ₩25,255 | ₩25,803 | ₩25,095 | ₩25,148 | -0.42% | 898.3만 |
|---|
| 2026.01.21 | ₩24,506 | ₩25,148 | ₩24,506 | ₩24,974 | +1.91% | 841만 |
|---|
| 2026.01.20 | ₩24,587 | ₩24,654 | ₩24,266 | ₩24,386 | -0.82% | 776.2만 |
|---|
| 2026.01.16 | ₩24,627 | ₩24,881 | ₩24,306 | ₩24,854 | +0.92% | 542만 |
|---|
| 2026.01.15 | ₩24,440 | ₩24,921 | ₩24,413 | ₩24,694 | +1.04% | 963.7만 |
|---|
| 2026.01.14 | ₩24,747 | ₩24,841 | ₩24,052 | ₩24,359 | -1.57% | 608.1만 |
|---|
| 2026.01.13 | ₩24,667 | ₩24,974 | ₩24,493 | ₩24,747 | +0.33% | 670.2만 |
|---|
| 2026.01.12 | ₩24,787 | ₩24,787 | ₩24,346 | ₩24,520 | -1.08% | 510.5만 |
|---|
| 2026.01.09 | ₩24,506 | ₩24,934 | ₩24,440 | ₩24,654 | +0.60% | 563.3만 |
|---|
| 2026.01.08 | ₩23,785 | ₩24,506 | ₩23,744 | ₩24,346 | +2.36% | 703.6만 |
|---|
| 2026.01.07 | ₩24,386 | ₩24,440 | ₩23,744 | ₩23,785 | -2.47% | 725.8만 |
|---|
| 2026.01.06 | ₩24,293 | ₩24,466 | ₩23,945 | ₩24,413 | +0.50% | 662만 |
|---|
| 2026.01.05 | ₩24,252 | ₩24,426 | ₩23,972 | ₩24,226 | -0.11% | 922.7만 |
|---|
| 2026.01.02 | ₩23,731 | ₩24,400 | ₩23,571 | ₩24,279 | +2.31% | 652.7만 |
|---|
| 2025.12.31 | ₩23,932 | ₩24,012 | ₩23,678 | ₩23,704 | -0.95% | 534.1만 |
|---|
| 2025.12.30 | ₩24,573 | ₩24,680 | ₩24,386 | ₩24,453 | -0.49% | 351.8만 |
|---|
| 2025.12.29 | ₩24,707 | ₩24,720 | ₩24,413 | ₩24,587 | -0.49% | 421.9만 |
|---|
| 2025.12.26 | ₩24,640 | ₩24,787 | ₩24,466 | ₩24,654 | +0.05% | 417.2만 |
|---|
| 2025.12.24 | ₩24,547 | ₩24,787 | ₩24,493 | ₩24,760 | +0.87% | 316만 |
|---|
| 2025.12.23 | ₩24,921 | ₩24,988 | ₩24,506 | ₩24,547 | -1.50% | 489.8만 |
|---|
| 2025.12.22 | ₩24,787 | ₩24,974 | ₩24,613 | ₩24,908 | +0.49% | 452.7만 |
|---|
| 2025.12.19 | ₩24,720 | ₩24,921 | ₩24,373 | ₩24,747 | +0.11% | 1479.1만 |
|---|
| 2025.12.18 | ₩24,948 | ₩25,028 | ₩24,560 | ₩24,680 | -1.07% | 828만 |
|---|
| 2025.12.17 | ₩24,493 | ₩24,948 | ₩24,400 | ₩24,827 | +1.36% | 717만 |
|---|
| 2025.12.16 | ₩24,801 | ₩24,867 | ₩24,306 | ₩24,453 | -1.40% | 630.2만 |
|---|
| 2025.12.15 | ₩24,680 | ₩24,961 | ₩24,333 | ₩24,921 | +0.98% | 894.2만 |
|---|
| 2025.12.12 | ₩24,440 | ₩24,747 | ₩24,333 | ₩24,547 | +0.44% | 941.7만 |
|---|
| 2025.12.11 | ₩23,825 | ₩24,520 | ₩23,744 | ₩24,239 | +1.74% | 980.7만 |
|---|
| 2025.12.10 | ₩23,303 | ₩24,119 | ₩23,303 | ₩23,838 | +2.29% | 997.3만 |
|---|
| 2025.12.09 | ₩22,942 | ₩23,383 | ₩22,835 | ₩23,330 | +1.69% | 921.9만 |
|---|
| 2025.12.08 | ₩23,116 | ₩23,183 | ₩22,782 | ₩22,862 | -1.10% | 658.4만 |
|---|
| 2025.12.05 | ₩22,942 | ₩23,290 | ₩22,875 | ₩23,076 | +0.58% | 861.1만 |
|---|
| 2025.12.04 | ₩23,584 | ₩23,637 | ₩22,849 | ₩22,942 | -2.72% | 572.6만 |
|---|
| 2025.12.03 | ₩23,437 | ₩23,651 | ₩23,330 | ₩23,611 | +0.74% | 559.8만 |
|---|
| 2025.12.02 | ₩23,477 | ₩23,504 | ₩23,236 | ₩23,437 | -0.17% | 925.9만 |
|---|
| 2025.12.01 | ₩23,383 | ₩23,758 | ₩23,317 | ₩23,464 | +0.34% | 658.9만 |
|---|
| 2025.11.28 | ₩23,691 | ₩23,891 | ₩23,504 | ₩23,571 | -0.51% | 433.2만 |
|---|
| 2025.11.26 | ₩23,798 | ₩23,958 | ₩23,678 | ₩23,718 | -0.34% | 480.8만 |
|---|
| 2025.11.25 | ₩23,290 | ₩23,972 | ₩23,250 | ₩23,785 | +2.12% | 832.9만 |
|---|
| 2025.11.24 | ₩23,317 | ₩23,383 | ₩23,063 | ₩23,170 | -0.63% | 646.4만 |
|---|
| 2025.11.21 | ₩22,528 | ₩23,450 | ₩22,514 | ₩23,290 | +3.38% | 846.9만 |
|---|
| 2025.11.20 | ₩22,875 | ₩23,076 | ₩22,421 | ₩22,474 | -1.75% | 709.1만 |
|---|
| 2025.11.19 | ₩22,929 | ₩23,089 | ₩22,635 | ₩22,728 | -0.87% | 653.9만 |
|---|
| 2025.11.18 | ₩22,942 | ₩23,196 | ₩22,849 | ₩22,996 | +0.23% | 501.7만 |
|---|
| 2025.11.17 | ₩23,490 | ₩23,544 | ₩22,902 | ₩23,036 | -1.94% | 538.8만 |
|---|
| 2025.11.14 | ₩23,504 | ₩23,557 | ₩23,263 | ₩23,517 | +0.06% | 641.1만 |
|---|
| 2025.11.13 | ₩24,025 | ₩24,105 | ₩23,343 | ₩23,490 | -2.23% | 941.9만 |
|---|
| 2025.11.12 | ₩23,958 | ₩24,373 | ₩23,905 | ₩24,145 | +0.78% | 768.8만 |
|---|
| 2025.11.11 | ₩24,065 | ₩24,279 | ₩23,771 | ₩23,998 | -0.28% | 1169.6만 |
|---|
| 2025.11.10 | ₩24,105 | ₩24,373 | ₩23,744 | ₩24,306 | +0.83% | 1528.2만 |
|---|
| 2025.11.07 | ₩23,357 | ₩24,252 | ₩23,076 | ₩23,851 | +2.12% | 1467만 |
|---|
| 2025.11.06 | ₩22,595 | ₩23,263 | ₩22,220 | ₩23,156 | +2.49% | 2571만 |
|---|
| 2025.11.05 | ₩21,485 | ₩22,020 | ₩21,431 | ₩21,672 | +0.87% | 1501.5만 |
|---|
| 2025.11.04 | ₩21,365 | ₩21,672 | ₩21,231 | ₩21,458 | +0.44% | 1237.6만 |
|---|
| 2025.11.03 | ₩21,311 | ₩21,632 | ₩21,111 | ₩21,565 | +1.19% | 816.2만 |
|---|
| 2025.10.31 | ₩21,458 | ₩21,485 | ₩20,870 | ₩21,418 | -0.19% | 1079.3만 |
|---|
| 2025.10.30 | ₩21,712 | ₩21,993 | ₩21,485 | ₩21,498 | -0.99% | 679.9만 |
|---|
| 2025.10.29 | ₩21,685 | ₩22,073 | ₩21,552 | ₩21,806 | +0.55% | 691.4만 |
|---|
| 2025.10.28 | ₩22,167 | ₩22,220 | ₩21,672 | ₩21,806 | -1.63% | 595.1만 |
|---|
| 2025.10.27 | ₩22,127 | ₩22,621 | ₩22,087 | ₩22,247 | +0.54% | 873.1만 |
|---|
| 2025.10.24 | ₩22,314 | ₩22,448 | ₩22,020 | ₩22,046 | -1.20% | 440.7만 |
|---|
| 2025.10.23 | ₩22,434 | ₩22,501 | ₩22,207 | ₩22,234 | -0.89% | 576.5만 |
|---|
| 2025.10.22 | ₩22,287 | ₩22,795 | ₩22,194 | ₩22,461 | +0.78% | 535.2만 |
|---|
| 2025.10.21 | ₩22,087 | ₩22,501 | ₩22,033 | ₩22,260 | +0.79% | 614.1만 |
|---|
| 2025.10.20 | ₩21,873 | ₩22,060 | ₩21,766 | ₩22,046 | +0.79% | 448.3만 |
|---|
| 2025.10.17 | ₩21,605 | ₩21,940 | ₩21,552 | ₩21,766 | +0.74% | 489.1만 |
|---|
| 2025.10.16 | ₩22,180 | ₩22,207 | ₩21,525 | ₩21,645 | -2.41% | 509.4만 |
|---|
| 2025.10.15 | ₩21,993 | ₩22,287 | ₩21,940 | ₩22,153 | +0.73% | 665.8만 |
|---|
| 2025.10.14 | ₩21,418 | ₩22,006 | ₩21,325 | ₩21,899 | +2.25% | 639.7만 |
|---|
| 2025.10.13 | ₩21,458 | ₩21,792 | ₩21,231 | ₩21,739 | +1.31% | 654.8만 |
|---|
| 2025.10.10 | ₩21,619 | ₩21,712 | ₩21,124 | ₩21,151 | -2.16% | 824만 |
|---|