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 | ₩30,248 | ₩30,381 | ₩30,020 | ₩30,288 | +0.13% | 507.1만 |
| 2026.10.08 | ₩29,686 | ₩30,381 | ₩29,579 | ₩30,141 | +1.53% | 625만 |
| 2026.10.07 | ₩30,034 | ₩30,355 | ₩29,713 | ₩29,740 | -0.98% | 483.6만 |
| 2026.10.06 | ₩30,194 | ₩30,502 | ₩29,980 | ₩30,060 | -0.44% | 662.5만 |
| 2026.10.05 | ₩30,101 | ₩30,141 | ₩29,699 | ₩30,007 | -0.31% | 1085.4만 |
| 2026.10.02 | ₩30,368 | ₩30,542 | ₩30,074 | ₩30,167 | -0.66% | 710.7만 |
| 2026.10.01 | ₩30,007 | ₩30,234 | ₩29,780 | ₩30,101 | +0.31% | 1402.2만 |
| 2026.09.30 | ₩29,780 | ₩30,074 | ₩29,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,940 |
| +0.54% |
| 1019.6만 |
| 2026.09.29 | ₩30,328 | ₩30,595 | ₩29,793 | ₩30,007 | -1.06% | 610.3만 |
|---|
| 2026.09.28 | ₩29,980 | ₩30,622 | ₩29,900 | ₩30,301 | +1.07% | 941.8만 |
|---|
| 2026.09.25 | ₩29,740 | ₩30,034 | ₩29,485 | ₩29,980 | +0.81% | 623.3만 |
|---|
| 2026.09.24 | ₩29,566 | ₩29,793 | ₩29,365 | ₩29,699 | +0.45% | 757.4만 |
|---|
| 2026.09.23 | ₩29,566 | ₩29,954 | ₩29,379 | ₩29,619 | +0.18% | 720.7만 |
|---|
| 2026.09.22 | ₩29,927 | ₩30,301 | ₩29,606 | ₩29,793 | -0.45% | 907.5만 |
|---|
| 2026.09.21 | ₩29,312 | ₩29,887 | ₩29,165 | ₩29,833 | +1.78% | 758.1만 |
|---|
| 2026.09.18 | ₩29,205 | ₩29,298 | ₩29,031 | ₩29,205 | 0.00% | 2145만 |
|---|
| 2026.09.17 | ₩29,325 | ₩29,539 | ₩29,285 | ₩29,285 | -0.14% | 688.7만 |
|---|
| 2026.09.16 | ₩29,659 | ₩29,913 | ₩28,790 | ₩29,098 | -1.89% | 835만 |
|---|
| 2026.09.15 | ₩29,994 | ₩30,087 | ₩29,472 | ₩29,592 | -1.34% | 1163.3만 |
|---|
| 2026.09.14 | ₩29,780 | ₩30,007 | ₩29,539 | ₩29,913 | +0.45% | 672.6만 |
|---|
| 2026.09.11 | ₩29,940 | ₩30,141 | ₩29,699 | ₩29,740 | -0.67% | 570.4만 |
|---|
| 2026.09.10 | ₩29,579 | ₩29,726 | ₩29,338 | ₩29,606 | +0.09% | 640.8만 |
|---|
| 2026.09.09 | ₩29,352 | ₩29,499 | ₩29,191 | ₩29,472 | +0.41% | 635.3만 |
|---|
| 2026.09.08 | ₩29,379 | ₩29,780 | ₩29,365 | ₩29,512 | +0.46% | 1244.3만 |
|---|
| 2026.09.04 | ₩29,392 | ₩29,659 | ₩29,352 | ₩29,485 | +0.32% | 524.8만 |
|---|
| 2026.09.03 | ₩29,619 | ₩29,753 | ₩29,365 | ₩29,405 | -0.72% | 616만 |
|---|
| 2026.09.02 | ₩28,991 | ₩29,686 | ₩28,991 | ₩29,566 | +1.98% | 745.5만 |
|---|
| 2026.09.01 | ₩29,285 | ₩29,432 | ₩28,763 | ₩28,937 | -1.19% | 618.1만 |
|---|
| 2026.08.31 | ₩29,900 | ₩29,900 | ₩29,151 | ₩29,325 | -1.92% | 704만 |
|---|
| 2026.08.28 | ₩30,034 | ₩30,114 | ₩29,740 | ₩29,793 | -0.80% | 435만 |
|---|
| 2026.08.27 | ₩29,766 | ₩30,141 | ₩29,753 | ₩29,873 | +0.36% | 808.9만 |
|---|
| 2026.08.26 | ₩30,742 | ₩30,742 | ₩29,980 | ₩29,994 | -2.44% | 928만 |
|---|
| 2026.08.25 | ₩31,144 | ₩31,144 | ₩30,689 | ₩30,756 | -1.25% | 801.3만 |
|---|
| 2026.08.24 | ₩30,983 | ₩31,291 | ₩30,756 | ₩31,010 | +0.09% | 773.4만 |
|---|
| 2026.08.21 | ₩31,023 | ₩31,144 | ₩30,569 | ₩31,037 | +0.04% | 1055.6만 |
|---|
| 2026.08.20 | ₩30,903 | ₩31,077 | ₩30,689 | ₩30,876 | -0.09% | 974만 |
|---|
| 2026.08.19 | ₩30,702 | ₩31,317 | ₩30,702 | ₩30,956 | +0.83% | 1158.9만 |
|---|
| 2026.08.18 | ₩30,582 | ₩30,983 | ₩30,422 | ₩30,649 | +0.22% | 632.1만 |
|---|
| 2026.08.17 | ₩30,515 | ₩30,582 | ₩30,154 | ₩30,502 | -0.04% | 613.3만 |
|---|
| 2026.08.14 | ₩30,435 | ₩30,823 | ₩30,328 | ₩30,622 | +0.62% | 635.6만 |
|---|
| 2026.08.13 | ₩30,809 | ₩30,970 | ₩30,341 | ₩30,422 | -1.26% | 982.1만 |
|---|
| 2026.08.12 | ₩30,422 | ₩30,569 | ₩30,007 | ₩30,488 | +0.22% | 962.3만 |
|---|
| 2026.08.11 | ₩30,435 | ₩30,569 | ₩29,793 | ₩29,806 | -2.07% | 1437.2만 |
|---|
| 2026.08.10 | ₩31,077 | ₩31,130 | ₩30,127 | ₩30,315 | -2.45% | 1331.1만 |
|---|
| 2026.08.07 | ₩31,157 | ₩31,625 | ₩31,023 | ₩31,144 | -0.04% | 1060.9만 |
|---|
| 2026.08.06 | ₩31,745 | ₩32,133 | ₩31,077 | ₩31,264 | -1.52% | 2029.7만 |
|---|
| 2026.08.05 | ₩33,297 | ₩33,872 | ₩33,136 | ₩33,604 | +0.92% | 1023.5만 |
|---|
| 2026.08.04 | ₩33,457 | ₩33,724 | ₩33,243 | ₩33,404 | -0.16% | 956.5만 |
|---|
| 2026.08.03 | ₩33,604 | ₩34,112 | ₩33,350 | ₩33,551 | -0.16% | 978.5만 |
|---|
| 2026.07.31 | ₩33,872 | ₩33,952 | ₩33,444 | ₩33,604 | -0.79% | 1003.8만 |
|---|
| 2026.07.30 | ₩34,340 | ₩34,380 | ₩33,149 | ₩33,551 | -2.30% | 872.5만 |
|---|
| 2026.07.29 | ₩34,059 | ₩34,353 | ₩33,805 | ₩34,152 | +0.27% | 977.1만 |
|---|
| 2026.07.28 | ₩33,404 | ₩34,085 | ₩32,722 | ₩34,059 | +1.96% | 1226.7만 |
|---|
| 2026.07.27 | ₩32,829 | ₩33,444 | ₩32,829 | ₩33,390 | +1.71% | 819.9만 |
|---|
| 2026.07.24 | ₩32,173 | ₩33,083 | ₩32,080 | ₩32,762 | +1.83% | 813.9만 |
|---|
| 2026.07.23 | ₩32,735 | ₩32,922 | ₩31,946 | ₩32,040 | -2.12% | 1070.8만 |
|---|
| 2026.07.22 | ₩32,695 | ₩32,976 | ₩32,494 | ₩32,762 | +0.20% | 839.1만 |
|---|
| 2026.07.21 | ₩32,320 | ₩32,735 | ₩31,866 | ₩32,681 | +1.12% | 636.6만 |
|---|
| 2026.07.20 | ₩32,026 | ₩32,307 | ₩31,959 | ₩32,173 | +0.46% | 647.7만 |
|---|
| 2026.07.17 | ₩31,585 | ₩32,040 | ₩31,317 | ₩32,013 | +1.35% | 867.5만 |
|---|
| 2026.07.16 | ₩31,759 | ₩32,240 | ₩31,558 | ₩31,652 | -0.34% | 756.1만 |
|---|
| 2026.07.15 | ₩31,117 | ₩31,892 | ₩31,117 | ₩31,826 | +2.28% | 1347.6만 |
|---|
| 2026.07.14 | ₩31,170 | ₩31,331 | ₩30,890 | ₩31,264 | +0.30% | 747.4만 |
|---|
| 2026.07.13 | ₩30,983 | ₩31,210 | ₩30,742 | ₩30,849 | -0.43% | 857.8만 |
|---|
| 2026.07.10 | ₩30,916 | ₩31,197 | ₩30,769 | ₩30,997 | +0.26% | 899.5만 |
|---|
| 2026.07.09 | ₩30,649 | ₩31,358 | ₩30,649 | ₩30,970 | +1.05% | 659.5만 |
|---|
| 2026.07.08 | ₩31,317 | ₩31,317 | ₩30,274 | ₩30,435 | -2.82% | 676.1만 |
|---|
| 2026.07.07 | ₩31,438 | ₩31,505 | ₩30,662 | ₩31,224 | -0.68% | 1403.8만 |
|---|
| 2026.07.06 | ₩31,358 | ₩31,424 | ₩30,997 | ₩31,090 | -0.85% | 947.6만 |
|---|
| 2026.07.02 | ₩31,438 | ₩31,438 | ₩31,050 | ₩31,224 | -0.68% | 748만 |
|---|
| 2026.07.01 | ₩31,371 | ₩31,612 | ₩30,649 | ₩31,224 | -0.47% | 1741.7만 |
|---|
| 2026.06.30 | ₩32,093 | ₩32,173 | ₩31,585 | ₩31,705 | -1.21% | 1248.5만 |
|---|
| 2026.06.29 | ₩33,149 | ₩33,658 | ₩33,136 | ₩33,323 | +0.52% | 910.6만 |
|---|
| 2026.06.26 | ₩33,337 | ₩33,577 | ₩33,069 | ₩33,510 | +0.52% | 954.9만 |
|---|
| 2026.06.25 | ₩33,243 | ₩33,470 | ₩32,922 | ₩33,404 | +0.48% | 884.8만 |
|---|
| 2026.06.24 | ₩33,604 | ₩33,604 | ₩32,548 | ₩32,869 | -2.19% | 1232.5만 |
|---|
| 2026.06.23 | ₩33,243 | ₩33,858 | ₩33,123 | ₩33,190 | -0.16% | 634.8만 |
|---|
| 2026.06.22 | ₩33,591 | ₩33,979 | ₩33,417 | ₩33,604 | +0.04% | 743.1만 |
|---|
| 2026.06.18 | ₩33,404 | ₩33,912 | ₩33,203 | ₩33,444 | +0.12% | 1592만 |
|---|
| 2026.06.17 | ₩33,243 | ₩33,698 | ₩32,842 | ₩32,922 | -0.97% | 1282.4만 |
|---|
| 2026.06.16 | ₩33,256 | ₩33,404 | ₩32,882 | ₩33,297 | +0.12% | 1172.6만 |
|---|
| 2026.06.15 | ₩33,537 | ₩33,818 | ₩32,976 | ₩33,176 | -1.08% | 1107.2만 |
|---|
| 2026.06.12 | ₩32,935 | ₩33,283 | ₩32,748 | ₩33,283 | +1.06% | 762.6만 |
|---|
| 2026.06.11 | ₩32,026 | ₩32,815 | ₩31,999 | ₩32,548 | +1.63% | 1288.3만 |
|---|
| 2026.06.10 | ₩32,722 | ₩32,895 | ₩32,013 | ₩32,026 | -2.13% | 1097.8만 |
|---|
| 2026.06.09 | ₩33,042 | ₩33,163 | ₩32,334 | ₩32,722 | -0.97% | 1353.9만 |
|---|
| 2026.06.08 | ₩33,016 | ₩33,297 | ₩32,360 | ₩32,681 | -1.01% | 641.8만 |
|---|
| 2026.06.05 | ₩32,722 | ₩33,136 | ₩32,561 | ₩32,922 | +0.61% | 922.9만 |
|---|
| 2026.06.04 | ₩32,187 | ₩32,735 | ₩32,026 | ₩32,695 | +1.58% | 782.8만 |
|---|
| 2026.06.03 | ₩31,384 | ₩32,187 | ₩31,304 | ₩31,892 | +1.62% | 1144.1만 |
|---|
| 2026.06.02 | ₩31,077 | ₩31,812 | ₩30,970 | ₩31,625 | +1.76% | 810만 |
|---|
| 2026.06.01 | ₩30,609 | ₩31,184 | ₩30,462 | ₩30,997 | +1.27% | 599.7만 |
|---|
| 2026.05.29 | ₩30,890 | ₩31,264 | ₩30,569 | ₩30,729 | -0.52% | 880.6만 |
|---|
| 2026.05.28 | ₩31,451 | ₩31,451 | ₩30,930 | ₩31,130 | -1.02% | 628.1만 |
|---|
| 2026.05.27 | ₩31,237 | ₩31,478 | ₩31,090 | ₩31,398 | +0.51% | 784만 |
|---|
| 2026.05.26 | ₩30,114 | ₩30,983 | ₩30,047 | ₩30,903 | +2.62% | 896만 |
|---|
| 2026.05.22 | ₩29,940 | ₩30,060 | ₩29,766 | ₩29,927 | -0.04% | 764.4만 |
|---|
| 2026.05.21 | ₩29,592 | ₩30,060 | ₩29,379 | ₩29,967 | +1.27% | 757.3만 |
|---|
| 2026.05.20 | ₩29,138 | ₩29,860 | ₩28,991 | ₩29,820 | +2.34% | 822.6만 |
|---|
| 2026.05.19 | ₩29,379 | ₩29,405 | ₩28,603 | ₩29,138 | -0.82% | 876.6만 |
|---|
| 2026.05.18 | ₩28,710 | ₩29,485 | ₩28,710 | ₩29,245 | +1.86% | 923.4만 |
|---|
| 2026.05.15 | ₩28,590 | ₩28,656 | ₩28,269 | ₩28,590 | 0.00% | 1101.4만 |
|---|
| 2026.05.14 | ₩29,031 | ₩29,365 | ₩28,750 | ₩28,804 | -0.78% | 745.7만 |
|---|
| 2026.05.13 | ₩29,031 | ₩29,205 | ₩28,777 | ₩28,830 | -0.69% | 826.5만 |
|---|
| 2026.05.12 | ₩29,338 | ₩29,338 | ₩28,830 | ₩29,098 | -0.82% | 872.6만 |
|---|
| 2026.05.11 | ₩29,820 | ₩29,940 | ₩29,058 | ₩29,124 | -2.33% | 878.1만 |
|---|
| 2026.05.08 | ₩29,258 | ₩29,806 | ₩29,205 | ₩29,780 | +1.78% | 643.6만 |
|---|
| 2026.05.07 | ₩29,633 | ₩29,900 | ₩28,830 | ₩28,977 | -2.21% | 1385만 |
|---|
| 2026.05.06 | ₩28,924 | ₩29,392 | ₩28,884 | ₩28,991 | +0.23% | 1112.9만 |
|---|
| 2026.05.05 | ₩28,081 | ₩28,643 | ₩28,055 | ₩28,496 | +1.48% | 719.5만 |
|---|
| 2026.05.04 | ₩28,081 | ₩28,349 | ₩27,854 | ₩27,894 | -0.67% | 473.7만 |
|---|
| 2026.05.01 | ₩28,269 | ₩28,523 | ₩28,215 | ₩28,255 | -0.05% | 468.7만 |
|---|
| 2026.04.30 | ₩28,242 | ₩28,509 | ₩28,122 | ₩28,255 | +0.05% | 895.4만 |
|---|
| 2026.04.29 | ₩27,881 | ₩28,202 | ₩27,841 | ₩28,162 | +1.01% | 900.8만 |
|---|
| 2026.04.28 | ₩27,934 | ₩28,188 | ₩27,694 | ₩28,001 | +0.24% | 730.6만 |
|---|
| 2026.04.27 | ₩28,055 | ₩28,229 | ₩27,867 | ₩27,921 | -0.48% | 687.8만 |
|---|
| 2026.04.24 | ₩28,175 | ₩28,376 | ₩27,867 | ₩27,948 | -0.81% | 451.1만 |
|---|
| 2026.04.23 | ₩28,041 | ₩28,309 | ₩27,867 | ₩28,175 | +0.48% | 571.4만 |
|---|
| 2026.04.22 | ₩28,523 | ₩28,523 | ₩27,774 | ₩27,881 | -2.25% | 511만 |
|---|
| 2026.04.21 | ₩28,630 | ₩28,817 | ₩28,148 | ₩28,242 | -1.35% | 550.5만 |
|---|
| 2026.04.20 | ₩28,135 | ₩28,509 | ₩27,974 | ₩28,469 | +1.19% | 451.8만 |
|---|
| 2026.04.17 | ₩27,948 | ₩28,322 | ₩27,747 | ₩28,242 | +1.05% | 580.4만 |
|---|
| 2026.04.16 | ₩27,506 | ₩27,827 | ₩27,413 | ₩27,506 | 0.00% | 715.2만 |
|---|
| 2026.04.15 | ₩27,867 | ₩27,921 | ₩27,159 | ₩27,667 | -0.72% | 1249.3만 |
|---|
| 2026.04.14 | ₩27,012 | ₩28,001 | ₩26,931 | ₩27,961 | +3.51% | 1356만 |
|---|
| 2026.04.13 | ₩26,905 | ₩27,119 | ₩26,437 | ₩27,105 | +0.75% | 681.7만 |
|---|
| 2026.04.10 | ₩26,651 | ₩27,065 | ₩26,610 | ₩26,931 | +1.05% | 852.9만 |
|---|
| 2026.04.09 | ₩26,423 | ₩26,972 | ₩26,263 | ₩26,624 | +0.76% | 1180.1만 |
|---|
| 2026.04.08 | ₩26,397 | ₩26,610 | ₩26,196 | ₩26,356 | -0.15% | 1096.2만 |
|---|
| 2026.04.07 | ₩25,567 | ₩26,022 | ₩25,474 | ₩25,527 | -0.16% | 1270.6만 |
|---|
| 2026.04.06 | ₩25,581 | ₩25,768 | ₩25,354 | ₩25,715 | +0.52% | 726.4만 |
|---|
| 2026.04.02 | ₩25,327 | ₩25,755 | ₩25,086 | ₩25,594 | +1.06% | 819.6만 |
|---|
| 2026.04.01 | ₩25,902 | ₩25,902 | ₩25,434 | ₩25,541 | -1.39% | 1131.9만 |
|---|
| 2026.03.31 | ₩25,514 | ₩25,929 | ₩25,273 | ₩25,621 | +0.42% | 1072.8만 |
|---|
| 2026.03.30 | ₩25,487 | ₩25,567 | ₩25,193 | ₩25,354 | -0.52% | 611.8만 |
|---|
| 2026.03.27 | ₩25,795 | ₩25,808 | ₩25,099 | ₩25,193 | -2.33% | 816만 |
|---|
| 2026.03.26 | ₩26,049 | ₩26,704 | ₩25,875 | ₩25,969 | -0.31% | 934.3만 |
|---|
| 2026.03.25 | ₩25,688 | ₩26,089 | ₩25,567 | ₩26,049 | +1.41% | 900만 |
|---|
| 2026.03.24 | ₩25,367 | ₩25,808 | ₩25,220 | ₩25,367 | 0.00% | 675.3만 |
|---|
| 2026.03.23 | ₩25,487 | ₩25,955 | ₩25,354 | ₩25,594 | +0.42% | 1178.8만 |
|---|
| 2026.03.20 | ₩25,434 | ₩25,514 | ₩24,765 | ₩24,872 | -2.21% | 936.4만 |
|---|
| 2026.03.19 | ₩25,420 | ₩25,648 | ₩25,180 | ₩25,541 | +0.47% | 803.3만 |
|---|
| 2026.03.18 | ₩25,099 | ₩25,822 | ₩25,019 | ₩25,501 | +1.60% | 868.1만 |
|---|
| 2026.03.17 | ₩25,247 | ₩25,474 | ₩25,073 | ₩25,140 | -0.42% | 1075.7만 |
|---|
| 2026.03.16 | ₩25,073 | ₩25,407 | ₩24,992 | ₩25,019 | -0.21% | 681.4만 |
|---|
| 2026.03.13 | ₩25,247 | ₩25,394 | ₩24,631 | ₩24,752 | -1.96% | 736만 |
|---|
| 2026.03.12 | ₩25,260 | ₩25,394 | ₩24,966 | ₩25,006 | -1.01% | 788.8만 |
|---|
| 2026.03.11 | ₩25,621 | ₩25,875 | ₩25,474 | ₩25,661 | +0.16% | 752.5만 |
|---|
| 2026.03.10 | ₩25,581 | ₩26,263 | ₩25,340 | ₩25,741 | +0.63% | 914.6만 |
|---|
| 2026.03.09 | ₩25,287 | ₩25,688 | ₩24,605 | ₩25,621 | +1.32% | 1173.9만 |
|---|
| 2026.03.06 | ₩26,089 | ₩26,249 | ₩25,380 | ₩25,715 | -1.44% | 1149.8만 |
|---|
| 2026.03.05 | ₩26,637 | ₩26,865 | ₩26,343 | ₩26,691 | +0.20% | 1420.4만 |
|---|
| 2026.03.04 | ₩26,610 | ₩26,998 | ₩26,517 | ₩26,905 | +1.11% | 1089.8만 |
|---|
| 2026.03.03 | ₩25,781 | ₩26,343 | ₩25,474 | ₩26,209 | +1.66% | 766만 |
|---|
| 2026.03.02 | ₩25,822 | ₩26,517 | ₩25,394 | ₩26,343 | +2.02% | 994.6만 |
|---|
| 2026.02.27 | ₩26,878 | ₩26,931 | ₩25,995 | ₩26,196 | -2.54% | 1134만 |
|---|
| 2026.02.26 | ₩26,570 | ₩27,212 | ₩26,463 | ₩27,145 | +2.16% | 772.2만 |
|---|
| 2026.02.25 | ₩26,771 | ₩26,771 | ₩26,236 | ₩26,356 | -1.55% | 511만 |
|---|
| 2026.02.24 | ₩26,437 | ₩26,651 | ₩26,062 | ₩26,597 | +0.61% | 846.2만 |
|---|
| 2026.02.23 | ₩27,292 | ₩27,480 | ₩25,982 | ₩26,423 | -3.18% | 845.2만 |
|---|
| 2026.02.20 | ₩26,865 | ₩27,426 | ₩26,651 | ₩27,279 | +1.54% | 1751.9만 |
|---|
| 2026.02.19 | ₩27,827 | ₩28,081 | ₩26,624 | ₩26,838 | -3.56% | 1485만 |
|---|
| 2026.02.18 | ₩26,490 | ₩27,239 | ₩26,477 | ₩27,092 | +2.27% | 1231.3만 |
|---|
| 2026.02.17 | ₩26,771 | ₩26,945 | ₩26,356 | ₩26,758 | -0.05% | 916.7만 |
|---|
| 2026.02.13 | ₩26,142 | ₩26,758 | ₩25,982 | ₩26,597 | +1.74% | 650.1만 |
|---|
| 2026.02.12 | ₩26,838 | ₩27,185 | ₩25,768 | ₩26,129 | -2.64% | 1070만 |
|---|
| 2026.02.11 | ₩26,651 | ₩26,931 | ₩26,570 | ₩26,691 | +0.15% | 692.4만 |
|---|
| 2026.02.10 | ₩26,223 | ₩26,691 | ₩26,062 | ₩26,651 | +1.63% | 611.5만 |
|---|
| 2026.02.09 | ₩25,848 | ₩26,183 | ₩25,688 | ₩26,129 | +1.09% | 452.3만 |
|---|
| 2026.02.06 | ₩25,554 | ₩25,995 | ₩25,460 | ₩25,875 | +1.26% | 591.2만 |
|---|
| 2026.02.05 | ₩25,728 | ₩25,822 | ₩25,099 | ₩25,407 | -1.25% | 870.7만 |
|---|
| 2026.02.04 | ₩25,460 | ₩25,942 | ₩25,380 | ₩25,822 | +1.42% | 1161.7만 |
|---|
| 2026.02.03 | ₩25,033 | ₩25,434 | ₩24,885 | ₩25,233 | +0.80% | 895.4만 |
|---|
| 2026.02.02 | ₩24,979 | ₩25,206 | ₩24,792 | ₩24,966 | -0.05% | 709.5만 |
|---|
| 2026.01.30 | ₩24,805 | ₩24,952 | ₩24,631 | ₩24,779 | -0.11% | 1735.9만 |
|---|
| 2026.01.29 | ₩24,859 | ₩25,019 | ₩24,631 | ₩24,952 | +0.38% | 1086.8만 |
|---|
| 2026.01.28 | ₩24,899 | ₩25,166 | ₩24,565 | ₩24,658 | -0.97% | 1409.6만 |
|---|
| 2026.01.27 | ₩25,046 | ₩25,046 | ₩24,551 | ₩24,845 | -0.80% | 755.5만 |
|---|
| 2026.01.26 | ₩25,006 | ₩25,153 | ₩24,792 | ₩25,046 | +0.16% | 740.3만 |
|---|
| 2026.01.23 | ₩25,059 | ₩25,113 | ₩24,805 | ₩25,006 | -0.21% | 767.9만 |
|---|
| 2026.01.22 | ₩25,260 | ₩25,808 | ₩25,099 | ₩25,153 | -0.42% | 898.3만 |
|---|
| 2026.01.21 | ₩24,511 | ₩25,153 | ₩24,511 | ₩24,979 | +1.91% | 841만 |
|---|
| 2026.01.20 | ₩24,591 | ₩24,658 | ₩24,270 | ₩24,391 | -0.82% | 776.2만 |
|---|
| 2026.01.16 | ₩24,631 | ₩24,885 | ₩24,310 | ₩24,859 | +0.92% | 542만 |
|---|
| 2026.01.15 | ₩24,444 | ₩24,926 | ₩24,417 | ₩24,698 | +1.04% | 963.7만 |
|---|
| 2026.01.14 | ₩24,752 | ₩24,845 | ₩24,056 | ₩24,364 | -1.57% | 608.1만 |
|---|
| 2026.01.13 | ₩24,672 | ₩24,979 | ₩24,498 | ₩24,752 | +0.33% | 670.2만 |
|---|
| 2026.01.12 | ₩24,792 | ₩24,792 | ₩24,351 | ₩24,524 | -1.08% | 510.5만 |
|---|
| 2026.01.09 | ₩24,511 | ₩24,939 | ₩24,444 | ₩24,658 | +0.60% | 563.3만 |
|---|
| 2026.01.08 | ₩23,789 | ₩24,511 | ₩23,749 | ₩24,351 | +2.36% | 703.6만 |
|---|
| 2026.01.07 | ₩24,391 | ₩24,444 | ₩23,749 | ₩23,789 | -2.47% | 725.8만 |
|---|
| 2026.01.06 | ₩24,297 | ₩24,471 | ₩23,949 | ₩24,417 | +0.50% | 662만 |
|---|
| 2026.01.05 | ₩24,257 | ₩24,431 | ₩23,976 | ₩24,230 | -0.11% | 922.7만 |
|---|
| 2026.01.02 | ₩23,735 | ₩24,404 | ₩23,575 | ₩24,284 | +2.31% | 652.7만 |
|---|
| 2025.12.31 | ₩23,936 | ₩24,016 | ₩23,682 | ₩23,709 | -0.95% | 534.1만 |
|---|
| 2025.12.30 | ₩24,578 | ₩24,685 | ₩24,391 | ₩24,458 | -0.49% | 351.8만 |
|---|
| 2025.12.29 | ₩24,712 | ₩24,725 | ₩24,417 | ₩24,591 | -0.49% | 421.9만 |
|---|
| 2025.12.26 | ₩24,645 | ₩24,792 | ₩24,471 | ₩24,658 | +0.05% | 417.2만 |
|---|
| 2025.12.24 | ₩24,551 | ₩24,792 | ₩24,498 | ₩24,765 | +0.87% | 316만 |
|---|
| 2025.12.23 | ₩24,926 | ₩24,992 | ₩24,511 | ₩24,551 | -1.50% | 489.8만 |
|---|
| 2025.12.22 | ₩24,792 | ₩24,979 | ₩24,618 | ₩24,912 | +0.49% | 452.7만 |
|---|
| 2025.12.19 | ₩24,725 | ₩24,926 | ₩24,377 | ₩24,752 | +0.11% | 1479.1만 |
|---|
| 2025.12.18 | ₩24,952 | ₩25,033 | ₩24,565 | ₩24,685 | -1.07% | 828만 |
|---|
| 2025.12.17 | ₩24,498 | ₩24,952 | ₩24,404 | ₩24,832 | +1.36% | 717만 |
|---|
| 2025.12.16 | ₩24,805 | ₩24,872 | ₩24,310 | ₩24,458 | -1.40% | 630.2만 |
|---|
| 2025.12.15 | ₩24,685 | ₩24,966 | ₩24,337 | ₩24,926 | +0.98% | 894.2만 |
|---|
| 2025.12.12 | ₩24,444 | ₩24,752 | ₩24,337 | ₩24,551 | +0.44% | 941.7만 |
|---|
| 2025.12.11 | ₩23,829 | ₩24,524 | ₩23,749 | ₩24,244 | +1.74% | 980.7만 |
|---|
| 2025.12.10 | ₩23,308 | ₩24,123 | ₩23,308 | ₩23,842 | +2.29% | 997.3만 |
|---|
| 2025.12.09 | ₩22,947 | ₩23,388 | ₩22,840 | ₩23,334 | +1.69% | 921.9만 |
|---|
| 2025.12.08 | ₩23,120 | ₩23,187 | ₩22,786 | ₩22,866 | -1.10% | 658.4만 |
|---|
| 2025.12.05 | ₩22,947 | ₩23,294 | ₩22,880 | ₩23,080 | +0.58% | 861.1만 |
|---|
| 2025.12.04 | ₩23,588 | ₩23,642 | ₩22,853 | ₩22,947 | -2.72% | 572.6만 |
|---|
| 2025.12.03 | ₩23,441 | ₩23,655 | ₩23,334 | ₩23,615 | +0.74% | 559.8만 |
|---|
| 2025.12.02 | ₩23,481 | ₩23,508 | ₩23,241 | ₩23,441 | -0.17% | 925.9만 |
|---|
| 2025.12.01 | ₩23,388 | ₩23,762 | ₩23,321 | ₩23,468 | +0.34% | 658.9만 |
|---|
| 2025.11.28 | ₩23,695 | ₩23,896 | ₩23,508 | ₩23,575 | -0.51% | 433.2만 |
|---|
| 2025.11.26 | ₩23,802 | ₩23,963 | ₩23,682 | ₩23,722 | -0.34% | 480.8만 |
|---|
| 2025.11.25 | ₩23,294 | ₩23,976 | ₩23,254 | ₩23,789 | +2.12% | 832.9만 |
|---|
| 2025.11.24 | ₩23,321 | ₩23,388 | ₩23,067 | ₩23,174 | -0.63% | 646.4만 |
|---|
| 2025.11.21 | ₩22,532 | ₩23,455 | ₩22,519 | ₩23,294 | +3.38% | 846.9만 |
|---|
| 2025.11.20 | ₩22,880 | ₩23,080 | ₩22,425 | ₩22,478 | -1.75% | 709.1만 |
|---|
| 2025.11.19 | ₩22,933 | ₩23,094 | ₩22,639 | ₩22,733 | -0.87% | 653.9만 |
|---|
| 2025.11.18 | ₩22,947 | ₩23,201 | ₩22,853 | ₩23,000 | +0.23% | 501.7만 |
|---|
| 2025.11.17 | ₩23,495 | ₩23,548 | ₩22,906 | ₩23,040 | -1.94% | 538.8만 |
|---|
| 2025.11.14 | ₩23,508 | ₩23,562 | ₩23,267 | ₩23,522 | +0.06% | 641.1만 |
|---|
| 2025.11.13 | ₩24,030 | ₩24,110 | ₩23,348 | ₩23,495 | -2.23% | 941.9만 |
|---|
| 2025.11.12 | ₩23,963 | ₩24,377 | ₩23,909 | ₩24,150 | +0.78% | 768.8만 |
|---|
| 2025.11.11 | ₩24,070 | ₩24,284 | ₩23,776 | ₩24,003 | -0.28% | 1169.6만 |
|---|
| 2025.11.10 | ₩24,110 | ₩24,377 | ₩23,749 | ₩24,310 | +0.83% | 1528.2만 |
|---|
| 2025.11.07 | ₩23,361 | ₩24,257 | ₩23,080 | ₩23,856 | +2.12% | 1467만 |
|---|
| 2025.11.06 | ₩22,599 | ₩23,267 | ₩22,224 | ₩23,160 | +2.49% | 2571만 |
|---|
| 2025.11.05 | ₩21,489 | ₩22,024 | ₩21,435 | ₩21,676 | +0.87% | 1501.5만 |
|---|
| 2025.11.04 | ₩21,369 | ₩21,676 | ₩21,235 | ₩21,462 | +0.44% | 1237.6만 |
|---|
| 2025.11.03 | ₩21,315 | ₩21,636 | ₩21,115 | ₩21,569 | +1.19% | 816.2만 |
|---|
| 2025.10.31 | ₩21,462 | ₩21,489 | ₩20,874 | ₩21,422 | -0.19% | 1079.3만 |
|---|
| 2025.10.30 | ₩21,716 | ₩21,997 | ₩21,489 | ₩21,502 | -0.99% | 679.9만 |
|---|
| 2025.10.29 | ₩21,690 | ₩22,077 | ₩21,556 | ₩21,810 | +0.55% | 691.4만 |
|---|
| 2025.10.28 | ₩22,171 | ₩22,224 | ₩21,676 | ₩21,810 | -1.63% | 595.1만 |
|---|
| 2025.10.27 | ₩22,131 | ₩22,626 | ₩22,091 | ₩22,251 | +0.54% | 873.1만 |
|---|
| 2025.10.24 | ₩22,318 | ₩22,452 | ₩22,024 | ₩22,051 | -1.20% | 440.7만 |
|---|
| 2025.10.23 | ₩22,438 | ₩22,505 | ₩22,211 | ₩22,238 | -0.89% | 576.5만 |
|---|
| 2025.10.22 | ₩22,291 | ₩22,799 | ₩22,198 | ₩22,465 | +0.78% | 535.2만 |
|---|
| 2025.10.21 | ₩22,091 | ₩22,505 | ₩22,037 | ₩22,265 | +0.79% | 614.1만 |
|---|
| 2025.10.20 | ₩21,877 | ₩22,064 | ₩21,770 | ₩22,051 | +0.79% | 448.3만 |
|---|
| 2025.10.17 | ₩21,609 | ₩21,944 | ₩21,556 | ₩21,770 | +0.74% | 489.1만 |
|---|
| 2025.10.16 | ₩22,184 | ₩22,211 | ₩21,529 | ₩21,649 | -2.41% | 509.4만 |
|---|
| 2025.10.15 | ₩21,997 | ₩22,291 | ₩21,944 | ₩22,158 | +0.73% | 665.8만 |
|---|
| 2025.10.14 | ₩21,422 | ₩22,010 | ₩21,328 | ₩21,903 | +2.25% | 639.7만 |
|---|
| 2025.10.13 | ₩21,462 | ₩21,797 | ₩21,235 | ₩21,743 | +1.31% | 654.8만 |
|---|
| 2025.10.10 | ₩21,623 | ₩21,716 | ₩21,128 | ₩21,155 | -2.16% | 824만 |
|---|