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 | ₩30,261 | ₩30,394 | ₩30,033 | ₩30,301 | +0.13% | 507.1만 |
| 2026.10.08 | ₩29,699 | ₩30,394 | ₩29,592 | ₩30,154 | +1.53% | 625만 |
| 2026.10.07 | ₩30,047 | ₩30,368 | ₩29,725 | ₩29,752 | -0.98% | 483.6만 |
| 2026.10.06 | ₩30,207 | ₩30,515 | ₩29,993 | ₩30,073 | -0.44% | 662.5만 |
| 2026.10.05 | ₩30,113 | ₩30,154 | ₩29,712 | ₩30,020 | -0.31% | 1085.4만 |
| 2026.10.02 | ₩30,381 | ₩30,555 | ₩30,087 | ₩30,180 | -0.66% | 710.7만 |
| 2026.10.01 | ₩30,020 | ₩30,247 | ₩29,792 | ₩30,113 | +0.31% | 1402.2만 |
| 2026.09.30 | ₩29,792 | ₩30,087 | ₩29,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,953 |
| +0.54% |
| 1019.6만 |
| 2026.09.29 | ₩30,341 | ₩30,608 | ₩29,806 | ₩30,020 | -1.06% | 610.3만 |
|---|
| 2026.09.28 | ₩29,993 | ₩30,635 | ₩29,913 | ₩30,314 | +1.07% | 941.8만 |
|---|
| 2026.09.25 | ₩29,752 | ₩30,047 | ₩29,498 | ₩29,993 | +0.81% | 623.3만 |
|---|
| 2026.09.24 | ₩29,578 | ₩29,806 | ₩29,378 | ₩29,712 | +0.45% | 757.4만 |
|---|
| 2026.09.23 | ₩29,578 | ₩29,966 | ₩29,391 | ₩29,632 | +0.18% | 720.7만 |
|---|
| 2026.09.22 | ₩29,940 | ₩30,314 | ₩29,618 | ₩29,806 | -0.45% | 907.5만 |
|---|
| 2026.09.21 | ₩29,324 | ₩29,899 | ₩29,177 | ₩29,846 | +1.78% | 758.1만 |
|---|
| 2026.09.18 | ₩29,217 | ₩29,311 | ₩29,043 | ₩29,217 | 0.00% | 2145만 |
|---|
| 2026.09.17 | ₩29,338 | ₩29,552 | ₩29,297 | ₩29,297 | -0.14% | 688.7만 |
|---|
| 2026.09.16 | ₩29,672 | ₩29,926 | ₩28,802 | ₩29,110 | -1.89% | 835만 |
|---|
| 2026.09.15 | ₩30,006 | ₩30,100 | ₩29,485 | ₩29,605 | -1.34% | 1163.3만 |
|---|
| 2026.09.14 | ₩29,792 | ₩30,020 | ₩29,552 | ₩29,926 | +0.45% | 672.6만 |
|---|
| 2026.09.11 | ₩29,953 | ₩30,154 | ₩29,712 | ₩29,752 | -0.67% | 570.4만 |
|---|
| 2026.09.10 | ₩29,592 | ₩29,739 | ₩29,351 | ₩29,618 | +0.09% | 640.8만 |
|---|
| 2026.09.09 | ₩29,364 | ₩29,511 | ₩29,204 | ₩29,485 | +0.41% | 635.3만 |
|---|
| 2026.09.08 | ₩29,391 | ₩29,792 | ₩29,378 | ₩29,525 | +0.46% | 1244.3만 |
|---|
| 2026.09.04 | ₩29,404 | ₩29,672 | ₩29,364 | ₩29,498 | +0.32% | 524.8만 |
|---|
| 2026.09.03 | ₩29,632 | ₩29,766 | ₩29,378 | ₩29,418 | -0.72% | 616만 |
|---|
| 2026.09.02 | ₩29,003 | ₩29,699 | ₩29,003 | ₩29,578 | +1.98% | 745.5만 |
|---|
| 2026.09.01 | ₩29,297 | ₩29,445 | ₩28,776 | ₩28,950 | -1.19% | 618.1만 |
|---|
| 2026.08.31 | ₩29,913 | ₩29,913 | ₩29,164 | ₩29,338 | -1.92% | 704만 |
|---|
| 2026.08.28 | ₩30,047 | ₩30,127 | ₩29,752 | ₩29,806 | -0.80% | 435만 |
|---|
| 2026.08.27 | ₩29,779 | ₩30,154 | ₩29,766 | ₩29,886 | +0.36% | 808.9만 |
|---|
| 2026.08.26 | ₩30,756 | ₩30,756 | ₩29,993 | ₩30,006 | -2.44% | 928만 |
|---|
| 2026.08.25 | ₩31,157 | ₩31,157 | ₩30,702 | ₩30,769 | -1.25% | 801.3만 |
|---|
| 2026.08.24 | ₩30,996 | ₩31,304 | ₩30,769 | ₩31,023 | +0.09% | 773.4만 |
|---|
| 2026.08.21 | ₩31,036 | ₩31,157 | ₩30,582 | ₩31,050 | +0.04% | 1055.6만 |
|---|
| 2026.08.20 | ₩30,916 | ₩31,090 | ₩30,702 | ₩30,889 | -0.09% | 974만 |
|---|
| 2026.08.19 | ₩30,715 | ₩31,331 | ₩30,715 | ₩30,970 | +0.83% | 1158.9만 |
|---|
| 2026.08.18 | ₩30,595 | ₩30,996 | ₩30,434 | ₩30,662 | +0.22% | 632.1만 |
|---|
| 2026.08.17 | ₩30,528 | ₩30,595 | ₩30,167 | ₩30,515 | -0.04% | 613.3만 |
|---|
| 2026.08.14 | ₩30,448 | ₩30,836 | ₩30,341 | ₩30,635 | +0.62% | 635.6만 |
|---|
| 2026.08.13 | ₩30,822 | ₩30,983 | ₩30,354 | ₩30,434 | -1.26% | 982.1만 |
|---|
| 2026.08.12 | ₩30,434 | ₩30,582 | ₩30,020 | ₩30,501 | +0.22% | 962.3만 |
|---|
| 2026.08.11 | ₩30,448 | ₩30,582 | ₩29,806 | ₩29,819 | -2.07% | 1437.2만 |
|---|
| 2026.08.10 | ₩31,090 | ₩31,144 | ₩30,140 | ₩30,327 | -2.45% | 1331.1만 |
|---|
| 2026.08.07 | ₩31,170 | ₩31,638 | ₩31,036 | ₩31,157 | -0.04% | 1060.9만 |
|---|
| 2026.08.06 | ₩31,759 | ₩32,147 | ₩31,090 | ₩31,277 | -1.52% | 2029.7만 |
|---|
| 2026.08.05 | ₩33,311 | ₩33,886 | ₩33,150 | ₩33,618 | +0.92% | 1023.5만 |
|---|
| 2026.08.04 | ₩33,471 | ₩33,739 | ₩33,257 | ₩33,418 | -0.16% | 956.5만 |
|---|
| 2026.08.03 | ₩33,618 | ₩34,127 | ₩33,364 | ₩33,565 | -0.16% | 978.5만 |
|---|
| 2026.07.31 | ₩33,886 | ₩33,966 | ₩33,458 | ₩33,618 | -0.79% | 1003.8만 |
|---|
| 2026.07.30 | ₩34,354 | ₩34,394 | ₩33,164 | ₩33,565 | -2.30% | 872.5만 |
|---|
| 2026.07.29 | ₩34,073 | ₩34,368 | ₩33,819 | ₩34,167 | +0.27% | 977.1만 |
|---|
| 2026.07.28 | ₩33,418 | ₩34,100 | ₩32,735 | ₩34,073 | +1.96% | 1226.7만 |
|---|
| 2026.07.27 | ₩32,842 | ₩33,458 | ₩32,842 | ₩33,404 | +1.71% | 819.9만 |
|---|
| 2026.07.24 | ₩32,187 | ₩33,097 | ₩32,093 | ₩32,776 | +1.83% | 813.9만 |
|---|
| 2026.07.23 | ₩32,749 | ₩32,936 | ₩31,960 | ₩32,053 | -2.12% | 1070.8만 |
|---|
| 2026.07.22 | ₩32,709 | ₩32,990 | ₩32,508 | ₩32,776 | +0.20% | 839.1만 |
|---|
| 2026.07.21 | ₩32,334 | ₩32,749 | ₩31,879 | ₩32,695 | +1.12% | 636.6만 |
|---|
| 2026.07.20 | ₩32,040 | ₩32,321 | ₩31,973 | ₩32,187 | +0.46% | 647.7만 |
|---|
| 2026.07.17 | ₩31,598 | ₩32,053 | ₩31,331 | ₩32,026 | +1.35% | 867.5만 |
|---|
| 2026.07.16 | ₩31,772 | ₩32,254 | ₩31,572 | ₩31,665 | -0.34% | 756.1만 |
|---|
| 2026.07.15 | ₩31,130 | ₩31,906 | ₩31,130 | ₩31,839 | +2.28% | 1347.6만 |
|---|
| 2026.07.14 | ₩31,184 | ₩31,344 | ₩30,903 | ₩31,277 | +0.30% | 747.4만 |
|---|
| 2026.07.13 | ₩30,996 | ₩31,224 | ₩30,756 | ₩30,863 | -0.43% | 857.8만 |
|---|
| 2026.07.10 | ₩30,929 | ₩31,210 | ₩30,782 | ₩31,010 | +0.26% | 899.5만 |
|---|
| 2026.07.09 | ₩30,662 | ₩31,371 | ₩30,662 | ₩30,983 | +1.05% | 659.5만 |
|---|
| 2026.07.08 | ₩31,331 | ₩31,331 | ₩30,287 | ₩30,448 | -2.82% | 676.1만 |
|---|
| 2026.07.07 | ₩31,451 | ₩31,518 | ₩30,675 | ₩31,237 | -0.68% | 1403.8만 |
|---|
| 2026.07.06 | ₩31,371 | ₩31,438 | ₩31,010 | ₩31,103 | -0.85% | 947.6만 |
|---|
| 2026.07.02 | ₩31,451 | ₩31,451 | ₩31,063 | ₩31,237 | -0.68% | 748만 |
|---|
| 2026.07.01 | ₩31,384 | ₩31,625 | ₩30,662 | ₩31,237 | -0.47% | 1741.7만 |
|---|
| 2026.06.30 | ₩32,107 | ₩32,187 | ₩31,598 | ₩31,719 | -1.21% | 1248.5만 |
|---|
| 2026.06.29 | ₩33,164 | ₩33,672 | ₩33,150 | ₩33,337 | +0.52% | 910.6만 |
|---|
| 2026.06.26 | ₩33,351 | ₩33,592 | ₩33,083 | ₩33,525 | +0.52% | 954.9만 |
|---|
| 2026.06.25 | ₩33,257 | ₩33,485 | ₩32,936 | ₩33,418 | +0.48% | 884.8만 |
|---|
| 2026.06.24 | ₩33,618 | ₩33,618 | ₩32,562 | ₩32,883 | -2.19% | 1232.5만 |
|---|
| 2026.06.23 | ₩33,257 | ₩33,873 | ₩33,137 | ₩33,204 | -0.16% | 634.8만 |
|---|
| 2026.06.22 | ₩33,605 | ₩33,993 | ₩33,431 | ₩33,618 | +0.04% | 743.1만 |
|---|
| 2026.06.18 | ₩33,418 | ₩33,926 | ₩33,217 | ₩33,458 | +0.12% | 1592만 |
|---|
| 2026.06.17 | ₩33,257 | ₩33,712 | ₩32,856 | ₩32,936 | -0.97% | 1282.4만 |
|---|
| 2026.06.16 | ₩33,271 | ₩33,418 | ₩32,896 | ₩33,311 | +0.12% | 1172.6만 |
|---|
| 2026.06.15 | ₩33,552 | ₩33,832 | ₩32,990 | ₩33,190 | -1.08% | 1107.2만 |
|---|
| 2026.06.12 | ₩32,950 | ₩33,297 | ₩32,762 | ₩33,297 | +1.06% | 762.6만 |
|---|
| 2026.06.11 | ₩32,040 | ₩32,829 | ₩32,013 | ₩32,562 | +1.63% | 1288.3만 |
|---|
| 2026.06.10 | ₩32,735 | ₩32,909 | ₩32,026 | ₩32,040 | -2.13% | 1097.8만 |
|---|
| 2026.06.09 | ₩33,057 | ₩33,177 | ₩32,348 | ₩32,735 | -0.97% | 1353.9만 |
|---|
| 2026.06.08 | ₩33,030 | ₩33,311 | ₩32,374 | ₩32,695 | -1.01% | 641.8만 |
|---|
| 2026.06.05 | ₩32,735 | ₩33,150 | ₩32,575 | ₩32,936 | +0.61% | 922.9만 |
|---|
| 2026.06.04 | ₩32,200 | ₩32,749 | ₩32,040 | ₩32,709 | +1.58% | 782.8만 |
|---|
| 2026.06.03 | ₩31,398 | ₩32,200 | ₩31,317 | ₩31,906 | +1.62% | 1144.1만 |
|---|
| 2026.06.02 | ₩31,090 | ₩31,826 | ₩30,983 | ₩31,638 | +1.76% | 810만 |
|---|
| 2026.06.01 | ₩30,622 | ₩31,197 | ₩30,475 | ₩31,010 | +1.27% | 599.7만 |
|---|
| 2026.05.29 | ₩30,903 | ₩31,277 | ₩30,582 | ₩30,742 | -0.52% | 880.6만 |
|---|
| 2026.05.28 | ₩31,465 | ₩31,465 | ₩30,943 | ₩31,144 | -1.02% | 628.1만 |
|---|
| 2026.05.27 | ₩31,251 | ₩31,491 | ₩31,103 | ₩31,411 | +0.51% | 784만 |
|---|
| 2026.05.26 | ₩30,127 | ₩30,996 | ₩30,060 | ₩30,916 | +2.62% | 896만 |
|---|
| 2026.05.22 | ₩29,953 | ₩30,073 | ₩29,779 | ₩29,940 | -0.04% | 764.4만 |
|---|
| 2026.05.21 | ₩29,605 | ₩30,073 | ₩29,391 | ₩29,980 | +1.27% | 757.3만 |
|---|
| 2026.05.20 | ₩29,150 | ₩29,873 | ₩29,003 | ₩29,832 | +2.34% | 822.6만 |
|---|
| 2026.05.19 | ₩29,391 | ₩29,418 | ₩28,615 | ₩29,150 | -0.82% | 876.6만 |
|---|
| 2026.05.18 | ₩28,722 | ₩29,498 | ₩28,722 | ₩29,257 | +1.86% | 923.4만 |
|---|
| 2026.05.15 | ₩28,602 | ₩28,669 | ₩28,281 | ₩28,602 | 0.00% | 1101.4만 |
|---|
| 2026.05.14 | ₩29,043 | ₩29,378 | ₩28,762 | ₩28,816 | -0.78% | 745.7만 |
|---|
| 2026.05.13 | ₩29,043 | ₩29,217 | ₩28,789 | ₩28,843 | -0.69% | 826.5만 |
|---|
| 2026.05.12 | ₩29,351 | ₩29,351 | ₩28,843 | ₩29,110 | -0.82% | 872.6만 |
|---|
| 2026.05.11 | ₩29,832 | ₩29,953 | ₩29,070 | ₩29,137 | -2.33% | 878.1만 |
|---|
| 2026.05.08 | ₩29,271 | ₩29,819 | ₩29,217 | ₩29,792 | +1.78% | 643.6만 |
|---|
| 2026.05.07 | ₩29,645 | ₩29,913 | ₩28,843 | ₩28,990 | -2.21% | 1385만 |
|---|
| 2026.05.06 | ₩28,936 | ₩29,404 | ₩28,896 | ₩29,003 | +0.23% | 1112.9만 |
|---|
| 2026.05.05 | ₩28,093 | ₩28,655 | ₩28,067 | ₩28,508 | +1.48% | 719.5만 |
|---|
| 2026.05.04 | ₩28,093 | ₩28,361 | ₩27,866 | ₩27,906 | -0.67% | 473.7만 |
|---|
| 2026.05.01 | ₩28,281 | ₩28,535 | ₩28,227 | ₩28,267 | -0.05% | 468.7만 |
|---|
| 2026.04.30 | ₩28,254 | ₩28,521 | ₩28,134 | ₩28,267 | +0.05% | 895.4만 |
|---|
| 2026.04.29 | ₩27,893 | ₩28,214 | ₩27,853 | ₩28,174 | +1.01% | 900.8만 |
|---|
| 2026.04.28 | ₩27,946 | ₩28,200 | ₩27,705 | ₩28,013 | +0.24% | 730.6만 |
|---|
| 2026.04.27 | ₩28,067 | ₩28,241 | ₩27,879 | ₩27,933 | -0.48% | 687.8만 |
|---|
| 2026.04.24 | ₩28,187 | ₩28,388 | ₩27,879 | ₩27,960 | -0.81% | 451.1만 |
|---|
| 2026.04.23 | ₩28,053 | ₩28,321 | ₩27,879 | ₩28,187 | +0.48% | 571.4만 |
|---|
| 2026.04.22 | ₩28,535 | ₩28,535 | ₩27,786 | ₩27,893 | -2.25% | 511만 |
|---|
| 2026.04.21 | ₩28,642 | ₩28,829 | ₩28,160 | ₩28,254 | -1.35% | 550.5만 |
|---|
| 2026.04.20 | ₩28,147 | ₩28,521 | ₩27,986 | ₩28,481 | +1.19% | 451.8만 |
|---|
| 2026.04.17 | ₩27,960 | ₩28,334 | ₩27,759 | ₩28,254 | +1.05% | 580.4만 |
|---|
| 2026.04.16 | ₩27,518 | ₩27,839 | ₩27,424 | ₩27,518 | 0.00% | 715.2만 |
|---|
| 2026.04.15 | ₩27,879 | ₩27,933 | ₩27,170 | ₩27,679 | -0.72% | 1249.3만 |
|---|
| 2026.04.14 | ₩27,023 | ₩28,013 | ₩26,943 | ₩27,973 | +3.51% | 1356만 |
|---|
| 2026.04.13 | ₩26,916 | ₩27,130 | ₩26,448 | ₩27,117 | +0.75% | 681.7만 |
|---|
| 2026.04.10 | ₩26,662 | ₩27,077 | ₩26,622 | ₩26,943 | +1.05% | 852.9만 |
|---|
| 2026.04.09 | ₩26,435 | ₩26,983 | ₩26,274 | ₩26,635 | +0.76% | 1180.1만 |
|---|
| 2026.04.08 | ₩26,408 | ₩26,622 | ₩26,207 | ₩26,368 | -0.15% | 1096.2만 |
|---|
| 2026.04.07 | ₩25,578 | ₩26,033 | ₩25,485 | ₩25,538 | -0.16% | 1270.6만 |
|---|
| 2026.04.06 | ₩25,592 | ₩25,779 | ₩25,364 | ₩25,726 | +0.52% | 726.4만 |
|---|
| 2026.04.02 | ₩25,338 | ₩25,766 | ₩25,097 | ₩25,605 | +1.06% | 819.6만 |
|---|
| 2026.04.01 | ₩25,913 | ₩25,913 | ₩25,445 | ₩25,552 | -1.39% | 1131.9만 |
|---|
| 2026.03.31 | ₩25,525 | ₩25,940 | ₩25,284 | ₩25,632 | +0.42% | 1072.8만 |
|---|
| 2026.03.30 | ₩25,498 | ₩25,578 | ₩25,204 | ₩25,364 | -0.52% | 611.8만 |
|---|
| 2026.03.27 | ₩25,806 | ₩25,819 | ₩25,110 | ₩25,204 | -2.33% | 816만 |
|---|
| 2026.03.26 | ₩26,060 | ₩26,715 | ₩25,886 | ₩25,980 | -0.31% | 934.3만 |
|---|
| 2026.03.25 | ₩25,699 | ₩26,100 | ₩25,578 | ₩26,060 | +1.41% | 900만 |
|---|
| 2026.03.24 | ₩25,378 | ₩25,819 | ₩25,231 | ₩25,378 | 0.00% | 675.3만 |
|---|
| 2026.03.23 | ₩25,498 | ₩25,966 | ₩25,364 | ₩25,605 | +0.42% | 1178.8만 |
|---|
| 2026.03.20 | ₩25,445 | ₩25,525 | ₩24,776 | ₩24,883 | -2.21% | 936.4만 |
|---|
| 2026.03.19 | ₩25,431 | ₩25,659 | ₩25,190 | ₩25,552 | +0.47% | 803.3만 |
|---|
| 2026.03.18 | ₩25,110 | ₩25,833 | ₩25,030 | ₩25,511 | +1.60% | 868.1만 |
|---|
| 2026.03.17 | ₩25,257 | ₩25,485 | ₩25,083 | ₩25,150 | -0.42% | 1075.7만 |
|---|
| 2026.03.16 | ₩25,083 | ₩25,418 | ₩25,003 | ₩25,030 | -0.21% | 681.4만 |
|---|
| 2026.03.13 | ₩25,257 | ₩25,404 | ₩24,642 | ₩24,762 | -1.96% | 736만 |
|---|
| 2026.03.12 | ₩25,271 | ₩25,404 | ₩24,976 | ₩25,016 | -1.01% | 788.8만 |
|---|
| 2026.03.11 | ₩25,632 | ₩25,886 | ₩25,485 | ₩25,672 | +0.16% | 752.5만 |
|---|
| 2026.03.10 | ₩25,592 | ₩26,274 | ₩25,351 | ₩25,752 | +0.63% | 914.6만 |
|---|
| 2026.03.09 | ₩25,297 | ₩25,699 | ₩24,615 | ₩25,632 | +1.32% | 1173.9만 |
|---|
| 2026.03.06 | ₩26,100 | ₩26,261 | ₩25,391 | ₩25,726 | -1.44% | 1149.8만 |
|---|
| 2026.03.05 | ₩26,649 | ₩26,876 | ₩26,354 | ₩26,702 | +0.20% | 1420.4만 |
|---|
| 2026.03.04 | ₩26,622 | ₩27,010 | ₩26,528 | ₩26,916 | +1.11% | 1089.8만 |
|---|
| 2026.03.03 | ₩25,792 | ₩26,354 | ₩25,485 | ₩26,220 | +1.66% | 766만 |
|---|
| 2026.03.02 | ₩25,833 | ₩26,528 | ₩25,404 | ₩26,354 | +2.02% | 994.6만 |
|---|
| 2026.02.27 | ₩26,889 | ₩26,943 | ₩26,006 | ₩26,207 | -2.54% | 1134만 |
|---|
| 2026.02.26 | ₩26,582 | ₩27,224 | ₩26,475 | ₩27,157 | +2.16% | 772.2만 |
|---|
| 2026.02.25 | ₩26,782 | ₩26,782 | ₩26,247 | ₩26,368 | -1.55% | 511만 |
|---|
| 2026.02.24 | ₩26,448 | ₩26,662 | ₩26,073 | ₩26,608 | +0.61% | 846.2만 |
|---|
| 2026.02.23 | ₩27,304 | ₩27,491 | ₩25,993 | ₩26,435 | -3.18% | 845.2만 |
|---|
| 2026.02.20 | ₩26,876 | ₩27,438 | ₩26,662 | ₩27,291 | +1.54% | 1751.9만 |
|---|
| 2026.02.19 | ₩27,839 | ₩28,093 | ₩26,635 | ₩26,849 | -3.56% | 1485만 |
|---|
| 2026.02.18 | ₩26,501 | ₩27,251 | ₩26,488 | ₩27,103 | +2.27% | 1231.3만 |
|---|
| 2026.02.17 | ₩26,782 | ₩26,956 | ₩26,368 | ₩26,769 | -0.05% | 916.7만 |
|---|
| 2026.02.13 | ₩26,154 | ₩26,769 | ₩25,993 | ₩26,608 | +1.74% | 650.1만 |
|---|
| 2026.02.12 | ₩26,849 | ₩27,197 | ₩25,779 | ₩26,140 | -2.64% | 1070만 |
|---|
| 2026.02.11 | ₩26,662 | ₩26,943 | ₩26,582 | ₩26,702 | +0.15% | 692.4만 |
|---|
| 2026.02.10 | ₩26,234 | ₩26,702 | ₩26,073 | ₩26,662 | +1.63% | 611.5만 |
|---|
| 2026.02.09 | ₩25,859 | ₩26,194 | ₩25,699 | ₩26,140 | +1.09% | 452.3만 |
|---|
| 2026.02.06 | ₩25,565 | ₩26,006 | ₩25,471 | ₩25,886 | +1.26% | 591.2만 |
|---|
| 2026.02.05 | ₩25,739 | ₩25,833 | ₩25,110 | ₩25,418 | -1.25% | 870.7만 |
|---|
| 2026.02.04 | ₩25,471 | ₩25,953 | ₩25,391 | ₩25,833 | +1.42% | 1161.7만 |
|---|
| 2026.02.03 | ₩25,043 | ₩25,445 | ₩24,896 | ₩25,244 | +0.80% | 895.4만 |
|---|
| 2026.02.02 | ₩24,990 | ₩25,217 | ₩24,802 | ₩24,976 | -0.05% | 709.5만 |
|---|
| 2026.01.30 | ₩24,816 | ₩24,963 | ₩24,642 | ₩24,789 | -0.11% | 1735.9만 |
|---|
| 2026.01.29 | ₩24,869 | ₩25,030 | ₩24,642 | ₩24,963 | +0.38% | 1086.8만 |
|---|
| 2026.01.28 | ₩24,909 | ₩25,177 | ₩24,575 | ₩24,669 | -0.97% | 1409.6만 |
|---|
| 2026.01.27 | ₩25,057 | ₩25,057 | ₩24,562 | ₩24,856 | -0.80% | 755.5만 |
|---|
| 2026.01.26 | ₩25,016 | ₩25,164 | ₩24,802 | ₩25,057 | +0.16% | 740.3만 |
|---|
| 2026.01.23 | ₩25,070 | ₩25,124 | ₩24,816 | ₩25,016 | -0.21% | 767.9만 |
|---|
| 2026.01.22 | ₩25,271 | ₩25,819 | ₩25,110 | ₩25,164 | -0.42% | 898.3만 |
|---|
| 2026.01.21 | ₩24,522 | ₩25,164 | ₩24,522 | ₩24,990 | +1.91% | 841만 |
|---|
| 2026.01.20 | ₩24,602 | ₩24,669 | ₩24,281 | ₩24,401 | -0.82% | 776.2만 |
|---|
| 2026.01.16 | ₩24,642 | ₩24,896 | ₩24,321 | ₩24,869 | +0.92% | 542만 |
|---|
| 2026.01.15 | ₩24,455 | ₩24,936 | ₩24,428 | ₩24,709 | +1.04% | 963.7만 |
|---|
| 2026.01.14 | ₩24,762 | ₩24,856 | ₩24,067 | ₩24,374 | -1.57% | 608.1만 |
|---|
| 2026.01.13 | ₩24,682 | ₩24,990 | ₩24,508 | ₩24,762 | +0.33% | 670.2만 |
|---|
| 2026.01.12 | ₩24,802 | ₩24,802 | ₩24,361 | ₩24,535 | -1.08% | 510.5만 |
|---|
| 2026.01.09 | ₩24,522 | ₩24,950 | ₩24,455 | ₩24,669 | +0.60% | 563.3만 |
|---|
| 2026.01.08 | ₩23,799 | ₩24,522 | ₩23,759 | ₩24,361 | +2.36% | 703.6만 |
|---|
| 2026.01.07 | ₩24,401 | ₩24,455 | ₩23,759 | ₩23,799 | -2.47% | 725.8만 |
|---|
| 2026.01.06 | ₩24,307 | ₩24,481 | ₩23,960 | ₩24,428 | +0.50% | 662만 |
|---|
| 2026.01.05 | ₩24,267 | ₩24,441 | ₩23,986 | ₩24,241 | -0.11% | 922.7만 |
|---|
| 2026.01.02 | ₩23,746 | ₩24,414 | ₩23,585 | ₩24,294 | +2.31% | 652.7만 |
|---|
| 2025.12.31 | ₩23,946 | ₩24,027 | ₩23,692 | ₩23,719 | -0.95% | 534.1만 |
|---|
| 2025.12.30 | ₩24,588 | ₩24,695 | ₩24,401 | ₩24,468 | -0.49% | 351.8만 |
|---|
| 2025.12.29 | ₩24,722 | ₩24,736 | ₩24,428 | ₩24,602 | -0.49% | 421.9만 |
|---|
| 2025.12.26 | ₩24,655 | ₩24,802 | ₩24,481 | ₩24,669 | +0.05% | 417.2만 |
|---|
| 2025.12.24 | ₩24,562 | ₩24,802 | ₩24,508 | ₩24,776 | +0.87% | 316만 |
|---|
| 2025.12.23 | ₩24,936 | ₩25,003 | ₩24,522 | ₩24,562 | -1.50% | 489.8만 |
|---|
| 2025.12.22 | ₩24,802 | ₩24,990 | ₩24,629 | ₩24,923 | +0.49% | 452.7만 |
|---|
| 2025.12.19 | ₩24,736 | ₩24,936 | ₩24,388 | ₩24,762 | +0.11% | 1479.1만 |
|---|
| 2025.12.18 | ₩24,963 | ₩25,043 | ₩24,575 | ₩24,695 | -1.07% | 828만 |
|---|
| 2025.12.17 | ₩24,508 | ₩24,963 | ₩24,414 | ₩24,843 | +1.36% | 717만 |
|---|
| 2025.12.16 | ₩24,816 | ₩24,883 | ₩24,321 | ₩24,468 | -1.40% | 630.2만 |
|---|
| 2025.12.15 | ₩24,695 | ₩24,976 | ₩24,348 | ₩24,936 | +0.98% | 894.2만 |
|---|
| 2025.12.12 | ₩24,455 | ₩24,762 | ₩24,348 | ₩24,562 | +0.44% | 941.7만 |
|---|
| 2025.12.11 | ₩23,839 | ₩24,535 | ₩23,759 | ₩24,254 | +1.74% | 980.7만 |
|---|
| 2025.12.10 | ₩23,318 | ₩24,134 | ₩23,318 | ₩23,853 | +2.29% | 997.3만 |
|---|
| 2025.12.09 | ₩22,956 | ₩23,398 | ₩22,849 | ₩23,344 | +1.69% | 921.9만 |
|---|
| 2025.12.08 | ₩23,130 | ₩23,197 | ₩22,796 | ₩22,876 | -1.10% | 658.4만 |
|---|
| 2025.12.05 | ₩22,956 | ₩23,304 | ₩22,889 | ₩23,090 | +0.58% | 861.1만 |
|---|
| 2025.12.04 | ₩23,598 | ₩23,652 | ₩22,863 | ₩22,956 | -2.72% | 572.6만 |
|---|
| 2025.12.03 | ₩23,451 | ₩23,665 | ₩23,344 | ₩23,625 | +0.74% | 559.8만 |
|---|
| 2025.12.02 | ₩23,491 | ₩23,518 | ₩23,251 | ₩23,451 | -0.17% | 925.9만 |
|---|
| 2025.12.01 | ₩23,398 | ₩23,772 | ₩23,331 | ₩23,478 | +0.34% | 658.9만 |
|---|
| 2025.11.28 | ₩23,705 | ₩23,906 | ₩23,518 | ₩23,585 | -0.51% | 433.2만 |
|---|
| 2025.11.26 | ₩23,812 | ₩23,973 | ₩23,692 | ₩23,732 | -0.34% | 480.8만 |
|---|
| 2025.11.25 | ₩23,304 | ₩23,986 | ₩23,264 | ₩23,799 | +2.12% | 832.9만 |
|---|
| 2025.11.24 | ₩23,331 | ₩23,398 | ₩23,077 | ₩23,184 | -0.63% | 646.4만 |
|---|
| 2025.11.21 | ₩22,542 | ₩23,465 | ₩22,528 | ₩23,304 | +3.38% | 846.9만 |
|---|
| 2025.11.20 | ₩22,889 | ₩23,090 | ₩22,435 | ₩22,488 | -1.75% | 709.1만 |
|---|
| 2025.11.19 | ₩22,943 | ₩23,103 | ₩22,649 | ₩22,742 | -0.87% | 653.9만 |
|---|
| 2025.11.18 | ₩22,956 | ₩23,210 | ₩22,863 | ₩23,010 | +0.23% | 501.7만 |
|---|
| 2025.11.17 | ₩23,505 | ₩23,558 | ₩22,916 | ₩23,050 | -1.94% | 538.8만 |
|---|
| 2025.11.14 | ₩23,518 | ₩23,572 | ₩23,277 | ₩23,532 | +0.06% | 641.1만 |
|---|
| 2025.11.13 | ₩24,040 | ₩24,120 | ₩23,358 | ₩23,505 | -2.23% | 941.9만 |
|---|
| 2025.11.12 | ₩23,973 | ₩24,388 | ₩23,920 | ₩24,160 | +0.78% | 768.8만 |
|---|
| 2025.11.11 | ₩24,080 | ₩24,294 | ₩23,786 | ₩24,013 | -0.28% | 1169.6만 |
|---|
| 2025.11.10 | ₩24,120 | ₩24,388 | ₩23,759 | ₩24,321 | +0.83% | 1528.2만 |
|---|
| 2025.11.07 | ₩23,371 | ₩24,267 | ₩23,090 | ₩23,866 | +2.12% | 1467만 |
|---|
| 2025.11.06 | ₩22,608 | ₩23,277 | ₩22,234 | ₩23,170 | +2.49% | 2571만 |
|---|
| 2025.11.05 | ₩21,498 | ₩22,033 | ₩21,445 | ₩21,685 | +0.87% | 1501.5만 |
|---|
| 2025.11.04 | ₩21,378 | ₩21,685 | ₩21,244 | ₩21,471 | +0.44% | 1237.6만 |
|---|
| 2025.11.03 | ₩21,324 | ₩21,645 | ₩21,124 | ₩21,578 | +1.19% | 816.2만 |
|---|
| 2025.10.31 | ₩21,471 | ₩21,498 | ₩20,883 | ₩21,431 | -0.19% | 1079.3만 |
|---|
| 2025.10.30 | ₩21,726 | ₩22,006 | ₩21,498 | ₩21,512 | -0.99% | 679.9만 |
|---|
| 2025.10.29 | ₩21,699 | ₩22,087 | ₩21,565 | ₩21,819 | +0.55% | 691.4만 |
|---|
| 2025.10.28 | ₩22,180 | ₩22,234 | ₩21,685 | ₩21,819 | -1.63% | 595.1만 |
|---|
| 2025.10.27 | ₩22,140 | ₩22,635 | ₩22,100 | ₩22,261 | +0.54% | 873.1만 |
|---|
| 2025.10.24 | ₩22,328 | ₩22,461 | ₩22,033 | ₩22,060 | -1.20% | 440.7만 |
|---|
| 2025.10.23 | ₩22,448 | ₩22,515 | ₩22,221 | ₩22,247 | -0.89% | 576.5만 |
|---|
| 2025.10.22 | ₩22,301 | ₩22,809 | ₩22,207 | ₩22,475 | +0.78% | 535.2만 |
|---|
| 2025.10.21 | ₩22,100 | ₩22,515 | ₩22,047 | ₩22,274 | +0.79% | 614.1만 |
|---|
| 2025.10.20 | ₩21,886 | ₩22,073 | ₩21,779 | ₩22,060 | +0.79% | 448.3만 |
|---|
| 2025.10.17 | ₩21,619 | ₩21,953 | ₩21,565 | ₩21,779 | +0.74% | 489.1만 |
|---|
| 2025.10.16 | ₩22,194 | ₩22,221 | ₩21,538 | ₩21,659 | -2.41% | 509.4만 |
|---|
| 2025.10.15 | ₩22,006 | ₩22,301 | ₩21,953 | ₩22,167 | +0.73% | 665.8만 |
|---|
| 2025.10.14 | ₩21,431 | ₩22,020 | ₩21,338 | ₩21,913 | +2.25% | 639.7만 |
|---|
| 2025.10.13 | ₩21,471 | ₩21,806 | ₩21,244 | ₩21,752 | +1.31% | 654.8만 |
|---|
| 2025.10.10 | ₩21,632 | ₩21,726 | ₩21,137 | ₩21,164 | -2.16% | 824만 |
|---|