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 | ₩30,346 | ₩30,480 | ₩30,118 | ₩30,386 | +0.13% | 507.1만 |
| 2026.10.08 | ₩29,782 | ₩30,480 | ₩29,675 | ₩30,238 | +1.53% | 625만 |
| 2026.10.07 | ₩30,131 | ₩30,453 | ₩29,809 | ₩29,836 | -0.98% | 483.6만 |
| 2026.10.06 | ₩30,292 | ₩30,601 | ₩30,077 | ₩30,158 | -0.44% | 662.5만 |
| 2026.10.05 | ₩30,198 | ₩30,238 | ₩29,796 | ₩30,104 | -0.31% | 1085.4만 |
| 2026.10.02 | ₩30,466 | ₩30,641 | ₩30,171 | ₩30,265 | -0.66% | 710.7만 |
| 2026.10.01 | ₩30,104 | ₩30,332 | ₩29,876 | ₩30,198 | +0.31% | 1402.2만 |
| 2026.09.30 | ₩29,876 | ₩30,171 | ₩29,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,037 |
| +0.54% |
| 1019.6만 |
| 2026.09.29 | ₩30,426 | ₩30,694 | ₩29,890 | ₩30,104 | -1.06% | 610.3만 |
|---|
| 2026.09.28 | ₩30,077 | ₩30,721 | ₩29,997 | ₩30,399 | +1.07% | 941.8만 |
|---|
| 2026.09.25 | ₩29,836 | ₩30,131 | ₩29,581 | ₩30,077 | +0.81% | 623.3만 |
|---|
| 2026.09.24 | ₩29,661 | ₩29,890 | ₩29,460 | ₩29,796 | +0.45% | 757.4만 |
|---|
| 2026.09.23 | ₩29,661 | ₩30,050 | ₩29,474 | ₩29,715 | +0.18% | 720.7만 |
|---|
| 2026.09.22 | ₩30,024 | ₩30,399 | ₩29,702 | ₩29,890 | -0.45% | 907.5만 |
|---|
| 2026.09.21 | ₩29,407 | ₩29,983 | ₩29,259 | ₩29,930 | +1.78% | 758.1만 |
|---|
| 2026.09.18 | ₩29,299 | ₩29,393 | ₩29,125 | ₩29,299 | 0.00% | 2145만 |
|---|
| 2026.09.17 | ₩29,420 | ₩29,635 | ₩29,380 | ₩29,380 | -0.14% | 688.7만 |
|---|
| 2026.09.16 | ₩29,755 | ₩30,010 | ₩28,883 | ₩29,192 | -1.89% | 835만 |
|---|
| 2026.09.15 | ₩30,091 | ₩30,185 | ₩29,568 | ₩29,688 | -1.34% | 1163.3만 |
|---|
| 2026.09.14 | ₩29,876 | ₩30,104 | ₩29,635 | ₩30,010 | +0.45% | 672.6만 |
|---|
| 2026.09.11 | ₩30,037 | ₩30,238 | ₩29,796 | ₩29,836 | -0.67% | 570.4만 |
|---|
| 2026.09.10 | ₩29,675 | ₩29,822 | ₩29,433 | ₩29,702 | +0.09% | 640.8만 |
|---|
| 2026.09.09 | ₩29,447 | ₩29,594 | ₩29,286 | ₩29,568 | +0.41% | 635.3만 |
|---|
| 2026.09.08 | ₩29,474 | ₩29,876 | ₩29,460 | ₩29,608 | +0.46% | 1244.3만 |
|---|
| 2026.09.04 | ₩29,487 | ₩29,755 | ₩29,447 | ₩29,581 | +0.32% | 524.8만 |
|---|
| 2026.09.03 | ₩29,715 | ₩29,849 | ₩29,460 | ₩29,500 | -0.72% | 616만 |
|---|
| 2026.09.02 | ₩29,085 | ₩29,782 | ₩29,085 | ₩29,661 | +1.98% | 745.5만 |
|---|
| 2026.09.01 | ₩29,380 | ₩29,527 | ₩28,857 | ₩29,031 | -1.19% | 618.1만 |
|---|
| 2026.08.31 | ₩29,997 | ₩29,997 | ₩29,246 | ₩29,420 | -1.92% | 704만 |
|---|
| 2026.08.28 | ₩30,131 | ₩30,211 | ₩29,836 | ₩29,890 | -0.80% | 435만 |
|---|
| 2026.08.27 | ₩29,863 | ₩30,238 | ₩29,849 | ₩29,970 | +0.36% | 808.9만 |
|---|
| 2026.08.26 | ₩30,842 | ₩30,842 | ₩30,077 | ₩30,091 | -2.44% | 928만 |
|---|
| 2026.08.25 | ₩31,244 | ₩31,244 | ₩30,788 | ₩30,855 | -1.25% | 801.3만 |
|---|
| 2026.08.24 | ₩31,083 | ₩31,392 | ₩30,855 | ₩31,110 | +0.09% | 773.4만 |
|---|
| 2026.08.21 | ₩31,124 | ₩31,244 | ₩30,668 | ₩31,137 | +0.04% | 1055.6만 |
|---|
| 2026.08.20 | ₩31,003 | ₩31,177 | ₩30,788 | ₩30,976 | -0.09% | 974만 |
|---|
| 2026.08.19 | ₩30,802 | ₩31,419 | ₩30,802 | ₩31,057 | +0.83% | 1158.9만 |
|---|
| 2026.08.18 | ₩30,681 | ₩31,083 | ₩30,520 | ₩30,748 | +0.22% | 632.1만 |
|---|
| 2026.08.17 | ₩30,614 | ₩30,681 | ₩30,252 | ₩30,601 | -0.04% | 613.3만 |
|---|
| 2026.08.14 | ₩30,533 | ₩30,922 | ₩30,426 | ₩30,721 | +0.62% | 635.6만 |
|---|
| 2026.08.13 | ₩30,909 | ₩31,070 | ₩30,440 | ₩30,520 | -1.26% | 982.1만 |
|---|
| 2026.08.12 | ₩30,520 | ₩30,668 | ₩30,104 | ₩30,587 | +0.22% | 962.3만 |
|---|
| 2026.08.11 | ₩30,533 | ₩30,668 | ₩29,890 | ₩29,903 | -2.07% | 1437.2만 |
|---|
| 2026.08.10 | ₩31,177 | ₩31,231 | ₩30,225 | ₩30,413 | -2.45% | 1331.1만 |
|---|
| 2026.08.07 | ₩31,258 | ₩31,727 | ₩31,124 | ₩31,244 | -0.04% | 1060.9만 |
|---|
| 2026.08.06 | ₩31,848 | ₩32,237 | ₩31,177 | ₩31,365 | -1.52% | 2029.7만 |
|---|
| 2026.08.05 | ₩33,404 | ₩33,981 | ₩33,243 | ₩33,713 | +0.92% | 1023.5만 |
|---|
| 2026.08.04 | ₩33,565 | ₩33,834 | ₩33,351 | ₩33,512 | -0.16% | 956.5만 |
|---|
| 2026.08.03 | ₩33,713 | ₩34,223 | ₩33,458 | ₩33,659 | -0.16% | 978.5만 |
|---|
| 2026.07.31 | ₩33,981 | ₩34,062 | ₩33,552 | ₩33,713 | -0.79% | 1003.8만 |
|---|
| 2026.07.30 | ₩34,451 | ₩34,491 | ₩33,257 | ₩33,659 | -2.30% | 872.5만 |
|---|
| 2026.07.29 | ₩34,169 | ₩34,464 | ₩33,914 | ₩34,263 | +0.27% | 977.1만 |
|---|
| 2026.07.28 | ₩33,512 | ₩34,196 | ₩32,827 | ₩34,169 | +1.96% | 1226.7만 |
|---|
| 2026.07.27 | ₩32,935 | ₩33,552 | ₩32,935 | ₩33,498 | +1.71% | 819.9만 |
|---|
| 2026.07.24 | ₩32,277 | ₩33,190 | ₩32,184 | ₩32,868 | +1.83% | 813.9만 |
|---|
| 2026.07.23 | ₩32,841 | ₩33,029 | ₩32,049 | ₩32,143 | -2.12% | 1070.8만 |
|---|
| 2026.07.22 | ₩32,801 | ₩33,082 | ₩32,599 | ₩32,868 | +0.20% | 839.1만 |
|---|
| 2026.07.21 | ₩32,425 | ₩32,841 | ₩31,969 | ₩32,787 | +1.12% | 636.6만 |
|---|
| 2026.07.20 | ₩32,130 | ₩32,412 | ₩32,063 | ₩32,277 | +0.46% | 647.7만 |
|---|
| 2026.07.17 | ₩31,687 | ₩32,143 | ₩31,419 | ₩32,116 | +1.35% | 867.5만 |
|---|
| 2026.07.16 | ₩31,862 | ₩32,345 | ₩31,660 | ₩31,754 | -0.34% | 756.1만 |
|---|
| 2026.07.15 | ₩31,218 | ₩31,996 | ₩31,218 | ₩31,929 | +2.28% | 1347.6만 |
|---|
| 2026.07.14 | ₩31,271 | ₩31,432 | ₩30,990 | ₩31,365 | +0.30% | 747.4만 |
|---|
| 2026.07.13 | ₩31,083 | ₩31,312 | ₩30,842 | ₩30,949 | -0.43% | 857.8만 |
|---|
| 2026.07.10 | ₩31,016 | ₩31,298 | ₩30,869 | ₩31,097 | +0.26% | 899.5만 |
|---|
| 2026.07.09 | ₩30,748 | ₩31,459 | ₩30,748 | ₩31,070 | +1.05% | 659.5만 |
|---|
| 2026.07.08 | ₩31,419 | ₩31,419 | ₩30,372 | ₩30,533 | -2.82% | 676.1만 |
|---|
| 2026.07.07 | ₩31,540 | ₩31,607 | ₩30,762 | ₩31,325 | -0.68% | 1403.8만 |
|---|
| 2026.07.06 | ₩31,459 | ₩31,526 | ₩31,097 | ₩31,191 | -0.85% | 947.6만 |
|---|
| 2026.07.02 | ₩31,540 | ₩31,540 | ₩31,151 | ₩31,325 | -0.68% | 748만 |
|---|
| 2026.07.01 | ₩31,473 | ₩31,714 | ₩30,748 | ₩31,325 | -0.47% | 1741.7만 |
|---|
| 2026.06.30 | ₩32,197 | ₩32,277 | ₩31,687 | ₩31,808 | -1.21% | 1248.5만 |
|---|
| 2026.06.29 | ₩33,257 | ₩33,767 | ₩33,243 | ₩33,431 | +0.52% | 910.6만 |
|---|
| 2026.06.26 | ₩33,445 | ₩33,686 | ₩33,176 | ₩33,619 | +0.52% | 954.9만 |
|---|
| 2026.06.25 | ₩33,351 | ₩33,579 | ₩33,029 | ₩33,512 | +0.48% | 884.8만 |
|---|
| 2026.06.24 | ₩33,713 | ₩33,713 | ₩32,653 | ₩32,975 | -2.19% | 1232.5만 |
|---|
| 2026.06.23 | ₩33,351 | ₩33,968 | ₩33,230 | ₩33,297 | -0.16% | 634.8만 |
|---|
| 2026.06.22 | ₩33,699 | ₩34,089 | ₩33,525 | ₩33,713 | +0.04% | 743.1만 |
|---|
| 2026.06.18 | ₩33,512 | ₩34,021 | ₩33,310 | ₩33,552 | +0.12% | 1592만 |
|---|
| 2026.06.17 | ₩33,351 | ₩33,807 | ₩32,948 | ₩33,029 | -0.97% | 1282.4만 |
|---|
| 2026.06.16 | ₩33,364 | ₩33,512 | ₩32,988 | ₩33,404 | +0.12% | 1172.6만 |
|---|
| 2026.06.15 | ₩33,646 | ₩33,928 | ₩33,082 | ₩33,284 | -1.08% | 1107.2만 |
|---|
| 2026.06.12 | ₩33,042 | ₩33,391 | ₩32,854 | ₩33,391 | +1.06% | 762.6만 |
|---|
| 2026.06.11 | ₩32,130 | ₩32,921 | ₩32,103 | ₩32,653 | +1.63% | 1288.3만 |
|---|
| 2026.06.10 | ₩32,827 | ₩33,002 | ₩32,116 | ₩32,130 | -2.13% | 1097.8만 |
|---|
| 2026.06.09 | ₩33,149 | ₩33,270 | ₩32,438 | ₩32,827 | -0.97% | 1353.9만 |
|---|
| 2026.06.08 | ₩33,123 | ₩33,404 | ₩32,465 | ₩32,787 | -1.01% | 641.8만 |
|---|
| 2026.06.05 | ₩32,827 | ₩33,243 | ₩32,666 | ₩33,029 | +0.61% | 922.9만 |
|---|
| 2026.06.04 | ₩32,291 | ₩32,841 | ₩32,130 | ₩32,801 | +1.58% | 782.8만 |
|---|
| 2026.06.03 | ₩31,486 | ₩32,291 | ₩31,405 | ₩31,996 | +1.62% | 1144.1만 |
|---|
| 2026.06.02 | ₩31,177 | ₩31,915 | ₩31,070 | ₩31,727 | +1.76% | 810만 |
|---|
| 2026.06.01 | ₩30,708 | ₩31,285 | ₩30,560 | ₩31,097 | +1.27% | 599.7만 |
|---|
| 2026.05.29 | ₩30,990 | ₩31,365 | ₩30,668 | ₩30,829 | -0.52% | 880.6만 |
|---|
| 2026.05.28 | ₩31,553 | ₩31,553 | ₩31,030 | ₩31,231 | -1.02% | 628.1만 |
|---|
| 2026.05.27 | ₩31,338 | ₩31,580 | ₩31,191 | ₩31,499 | +0.51% | 784만 |
|---|
| 2026.05.26 | ₩30,211 | ₩31,083 | ₩30,144 | ₩31,003 | +2.62% | 896만 |
|---|
| 2026.05.22 | ₩30,037 | ₩30,158 | ₩29,863 | ₩30,024 | -0.04% | 764.4만 |
|---|
| 2026.05.21 | ₩29,688 | ₩30,158 | ₩29,474 | ₩30,064 | +1.27% | 757.3만 |
|---|
| 2026.05.20 | ₩29,232 | ₩29,957 | ₩29,085 | ₩29,916 | +2.34% | 822.6만 |
|---|
| 2026.05.19 | ₩29,474 | ₩29,500 | ₩28,696 | ₩29,232 | -0.82% | 876.6만 |
|---|
| 2026.05.18 | ₩28,803 | ₩29,581 | ₩28,803 | ₩29,339 | +1.86% | 923.4만 |
|---|
| 2026.05.15 | ₩28,682 | ₩28,749 | ₩28,360 | ₩28,682 | 0.00% | 1101.4만 |
|---|
| 2026.05.14 | ₩29,125 | ₩29,460 | ₩28,843 | ₩28,897 | -0.78% | 745.7만 |
|---|
| 2026.05.13 | ₩29,125 | ₩29,299 | ₩28,870 | ₩28,924 | -0.69% | 826.5만 |
|---|
| 2026.05.12 | ₩29,433 | ₩29,433 | ₩28,924 | ₩29,192 | -0.82% | 872.6만 |
|---|
| 2026.05.11 | ₩29,916 | ₩30,037 | ₩29,152 | ₩29,219 | -2.33% | 878.1만 |
|---|
| 2026.05.08 | ₩29,353 | ₩29,903 | ₩29,299 | ₩29,876 | +1.78% | 643.6만 |
|---|
| 2026.05.07 | ₩29,729 | ₩29,997 | ₩28,924 | ₩29,071 | -2.21% | 1385만 |
|---|
| 2026.05.06 | ₩29,018 | ₩29,487 | ₩28,977 | ₩29,085 | +0.23% | 1112.9만 |
|---|
| 2026.05.05 | ₩28,172 | ₩28,736 | ₩28,146 | ₩28,588 | +1.48% | 719.5만 |
|---|
| 2026.05.04 | ₩28,172 | ₩28,441 | ₩27,944 | ₩27,985 | -0.67% | 473.7만 |
|---|
| 2026.05.01 | ₩28,360 | ₩28,615 | ₩28,306 | ₩28,347 | -0.05% | 468.7만 |
|---|
| 2026.04.30 | ₩28,333 | ₩28,602 | ₩28,213 | ₩28,347 | +0.05% | 895.4만 |
|---|
| 2026.04.29 | ₩27,971 | ₩28,293 | ₩27,931 | ₩28,253 | +1.01% | 900.8만 |
|---|
| 2026.04.28 | ₩28,025 | ₩28,280 | ₩27,783 | ₩28,092 | +0.24% | 730.6만 |
|---|
| 2026.04.27 | ₩28,146 | ₩28,320 | ₩27,958 | ₩28,011 | -0.48% | 687.8만 |
|---|
| 2026.04.24 | ₩28,266 | ₩28,467 | ₩27,958 | ₩28,038 | -0.81% | 451.1만 |
|---|
| 2026.04.23 | ₩28,132 | ₩28,400 | ₩27,958 | ₩28,266 | +0.48% | 571.4만 |
|---|
| 2026.04.22 | ₩28,615 | ₩28,615 | ₩27,864 | ₩27,971 | -2.25% | 511만 |
|---|
| 2026.04.21 | ₩28,722 | ₩28,910 | ₩28,239 | ₩28,333 | -1.35% | 550.5만 |
|---|
| 2026.04.20 | ₩28,226 | ₩28,602 | ₩28,065 | ₩28,561 | +1.19% | 451.8만 |
|---|
| 2026.04.17 | ₩28,038 | ₩28,414 | ₩27,837 | ₩28,333 | +1.05% | 580.4만 |
|---|
| 2026.04.16 | ₩27,595 | ₩27,917 | ₩27,502 | ₩27,595 | 0.00% | 715.2만 |
|---|
| 2026.04.15 | ₩27,958 | ₩28,011 | ₩27,247 | ₩27,756 | -0.72% | 1249.3만 |
|---|
| 2026.04.14 | ₩27,099 | ₩28,092 | ₩27,019 | ₩28,052 | +3.51% | 1356만 |
|---|
| 2026.04.13 | ₩26,992 | ₩27,206 | ₩26,522 | ₩27,193 | +0.75% | 681.7만 |
|---|
| 2026.04.10 | ₩26,737 | ₩27,153 | ₩26,697 | ₩27,019 | +1.05% | 852.9만 |
|---|
| 2026.04.09 | ₩26,509 | ₩27,059 | ₩26,348 | ₩26,710 | +0.76% | 1180.1만 |
|---|
| 2026.04.08 | ₩26,482 | ₩26,697 | ₩26,281 | ₩26,442 | -0.15% | 1096.2만 |
|---|
| 2026.04.07 | ₩25,650 | ₩26,106 | ₩25,556 | ₩25,610 | -0.16% | 1270.6만 |
|---|
| 2026.04.06 | ₩25,664 | ₩25,851 | ₩25,436 | ₩25,798 | +0.52% | 726.4만 |
|---|
| 2026.04.02 | ₩25,409 | ₩25,838 | ₩25,167 | ₩25,677 | +1.06% | 819.6만 |
|---|
| 2026.04.01 | ₩25,986 | ₩25,986 | ₩25,516 | ₩25,623 | -1.39% | 1131.9만 |
|---|
| 2026.03.31 | ₩25,597 | ₩26,012 | ₩25,355 | ₩25,704 | +0.42% | 1072.8만 |
|---|
| 2026.03.30 | ₩25,570 | ₩25,650 | ₩25,275 | ₩25,436 | -0.52% | 611.8만 |
|---|
| 2026.03.27 | ₩25,878 | ₩25,892 | ₩25,181 | ₩25,275 | -2.33% | 816만 |
|---|
| 2026.03.26 | ₩26,133 | ₩26,791 | ₩25,959 | ₩26,053 | -0.31% | 934.3만 |
|---|
| 2026.03.25 | ₩25,771 | ₩26,173 | ₩25,650 | ₩26,133 | +1.41% | 900만 |
|---|
| 2026.03.24 | ₩25,449 | ₩25,892 | ₩25,301 | ₩25,449 | 0.00% | 675.3만 |
|---|
| 2026.03.23 | ₩25,570 | ₩26,039 | ₩25,436 | ₩25,677 | +0.42% | 1178.8만 |
|---|
| 2026.03.20 | ₩25,516 | ₩25,597 | ₩24,845 | ₩24,953 | -2.21% | 936.4만 |
|---|
| 2026.03.19 | ₩25,503 | ₩25,731 | ₩25,261 | ₩25,623 | +0.47% | 803.3만 |
|---|
| 2026.03.18 | ₩25,181 | ₩25,905 | ₩25,100 | ₩25,583 | +1.60% | 868.1만 |
|---|
| 2026.03.17 | ₩25,328 | ₩25,556 | ₩25,154 | ₩25,221 | -0.42% | 1075.7만 |
|---|
| 2026.03.16 | ₩25,154 | ₩25,489 | ₩25,073 | ₩25,100 | -0.21% | 681.4만 |
|---|
| 2026.03.13 | ₩25,328 | ₩25,476 | ₩24,711 | ₩24,832 | -1.96% | 736만 |
|---|
| 2026.03.12 | ₩25,342 | ₩25,476 | ₩25,047 | ₩25,087 | -1.01% | 788.8만 |
|---|
| 2026.03.11 | ₩25,704 | ₩25,959 | ₩25,556 | ₩25,744 | +0.16% | 752.5만 |
|---|
| 2026.03.10 | ₩25,664 | ₩26,348 | ₩25,422 | ₩25,825 | +0.63% | 914.6만 |
|---|
| 2026.03.09 | ₩25,369 | ₩25,771 | ₩24,684 | ₩25,704 | +1.32% | 1173.9만 |
|---|
| 2026.03.06 | ₩26,173 | ₩26,334 | ₩25,462 | ₩25,798 | -1.44% | 1149.8만 |
|---|
| 2026.03.05 | ₩26,723 | ₩26,952 | ₩26,428 | ₩26,777 | +0.20% | 1420.4만 |
|---|
| 2026.03.04 | ₩26,697 | ₩27,086 | ₩26,603 | ₩26,992 | +1.11% | 1089.8만 |
|---|
| 2026.03.03 | ₩25,865 | ₩26,428 | ₩25,556 | ₩26,294 | +1.66% | 766만 |
|---|
| 2026.03.02 | ₩25,905 | ₩26,603 | ₩25,476 | ₩26,428 | +2.02% | 994.6만 |
|---|
| 2026.02.27 | ₩26,965 | ₩27,019 | ₩26,080 | ₩26,281 | -2.54% | 1134만 |
|---|
| 2026.02.26 | ₩26,656 | ₩27,300 | ₩26,549 | ₩27,233 | +2.16% | 772.2만 |
|---|
| 2026.02.25 | ₩26,858 | ₩26,858 | ₩26,321 | ₩26,442 | -1.55% | 511만 |
|---|
| 2026.02.24 | ₩26,522 | ₩26,737 | ₩26,147 | ₩26,683 | +0.61% | 846.2만 |
|---|
| 2026.02.23 | ₩27,381 | ₩27,569 | ₩26,066 | ₩26,509 | -3.18% | 845.2만 |
|---|
| 2026.02.20 | ₩26,952 | ₩27,515 | ₩26,737 | ₩27,367 | +1.54% | 1751.9만 |
|---|
| 2026.02.19 | ₩27,917 | ₩28,172 | ₩26,710 | ₩26,925 | -3.56% | 1485만 |
|---|
| 2026.02.18 | ₩26,576 | ₩27,327 | ₩26,562 | ₩27,180 | +2.27% | 1231.3만 |
|---|
| 2026.02.17 | ₩26,858 | ₩27,032 | ₩26,442 | ₩26,844 | -0.05% | 916.7만 |
|---|
| 2026.02.13 | ₩26,227 | ₩26,844 | ₩26,066 | ₩26,683 | +1.74% | 650.1만 |
|---|
| 2026.02.12 | ₩26,925 | ₩27,274 | ₩25,851 | ₩26,214 | -2.64% | 1070만 |
|---|
| 2026.02.11 | ₩26,737 | ₩27,019 | ₩26,656 | ₩26,777 | +0.15% | 692.4만 |
|---|
| 2026.02.10 | ₩26,308 | ₩26,777 | ₩26,147 | ₩26,737 | +1.63% | 611.5만 |
|---|
| 2026.02.09 | ₩25,932 | ₩26,267 | ₩25,771 | ₩26,214 | +1.09% | 452.3만 |
|---|
| 2026.02.06 | ₩25,637 | ₩26,080 | ₩25,543 | ₩25,959 | +1.26% | 591.2만 |
|---|
| 2026.02.05 | ₩25,811 | ₩25,905 | ₩25,181 | ₩25,489 | -1.25% | 870.7만 |
|---|
| 2026.02.04 | ₩25,543 | ₩26,026 | ₩25,462 | ₩25,905 | +1.42% | 1161.7만 |
|---|
| 2026.02.03 | ₩25,114 | ₩25,516 | ₩24,966 | ₩25,315 | +0.80% | 895.4만 |
|---|
| 2026.02.02 | ₩25,060 | ₩25,288 | ₩24,872 | ₩25,047 | -0.05% | 709.5만 |
|---|
| 2026.01.30 | ₩24,886 | ₩25,033 | ₩24,711 | ₩24,859 | -0.11% | 1735.9만 |
|---|
| 2026.01.29 | ₩24,939 | ₩25,100 | ₩24,711 | ₩25,033 | +0.38% | 1086.8만 |
|---|
| 2026.01.28 | ₩24,979 | ₩25,248 | ₩24,644 | ₩24,738 | -0.97% | 1409.6만 |
|---|
| 2026.01.27 | ₩25,127 | ₩25,127 | ₩24,631 | ₩24,926 | -0.80% | 755.5만 |
|---|
| 2026.01.26 | ₩25,087 | ₩25,234 | ₩24,872 | ₩25,127 | +0.16% | 740.3만 |
|---|
| 2026.01.23 | ₩25,140 | ₩25,194 | ₩24,886 | ₩25,087 | -0.21% | 767.9만 |
|---|
| 2026.01.22 | ₩25,342 | ₩25,892 | ₩25,181 | ₩25,234 | -0.42% | 898.3만 |
|---|
| 2026.01.21 | ₩24,590 | ₩25,234 | ₩24,590 | ₩25,060 | +1.91% | 841만 |
|---|
| 2026.01.20 | ₩24,671 | ₩24,738 | ₩24,349 | ₩24,470 | -0.82% | 776.2만 |
|---|
| 2026.01.16 | ₩24,711 | ₩24,966 | ₩24,389 | ₩24,939 | +0.92% | 542만 |
|---|
| 2026.01.15 | ₩24,523 | ₩25,006 | ₩24,497 | ₩24,778 | +1.04% | 963.7만 |
|---|
| 2026.01.14 | ₩24,832 | ₩24,926 | ₩24,134 | ₩24,443 | -1.57% | 608.1만 |
|---|
| 2026.01.13 | ₩24,751 | ₩25,060 | ₩24,577 | ₩24,832 | +0.33% | 670.2만 |
|---|
| 2026.01.12 | ₩24,872 | ₩24,872 | ₩24,429 | ₩24,604 | -1.08% | 510.5만 |
|---|
| 2026.01.09 | ₩24,590 | ₩25,020 | ₩24,523 | ₩24,738 | +0.60% | 563.3만 |
|---|
| 2026.01.08 | ₩23,866 | ₩24,590 | ₩23,826 | ₩24,429 | +2.36% | 703.6만 |
|---|
| 2026.01.07 | ₩24,470 | ₩24,523 | ₩23,826 | ₩23,866 | -2.47% | 725.8만 |
|---|
| 2026.01.06 | ₩24,376 | ₩24,550 | ₩24,027 | ₩24,497 | +0.50% | 662만 |
|---|
| 2026.01.05 | ₩24,336 | ₩24,510 | ₩24,054 | ₩24,309 | -0.11% | 922.7만 |
|---|
| 2026.01.02 | ₩23,812 | ₩24,483 | ₩23,651 | ₩24,362 | +2.31% | 652.7만 |
|---|
| 2025.12.31 | ₩24,014 | ₩24,094 | ₩23,759 | ₩23,786 | -0.95% | 534.1만 |
|---|
| 2025.12.30 | ₩24,658 | ₩24,765 | ₩24,470 | ₩24,537 | -0.49% | 351.8만 |
|---|
| 2025.12.29 | ₩24,792 | ₩24,805 | ₩24,497 | ₩24,671 | -0.49% | 421.9만 |
|---|
| 2025.12.26 | ₩24,725 | ₩24,872 | ₩24,550 | ₩24,738 | +0.05% | 417.2만 |
|---|
| 2025.12.24 | ₩24,631 | ₩24,872 | ₩24,577 | ₩24,845 | +0.87% | 316만 |
|---|
| 2025.12.23 | ₩25,006 | ₩25,073 | ₩24,590 | ₩24,631 | -1.50% | 489.8만 |
|---|
| 2025.12.22 | ₩24,872 | ₩25,060 | ₩24,698 | ₩24,993 | +0.49% | 452.7만 |
|---|
| 2025.12.19 | ₩24,805 | ₩25,006 | ₩24,456 | ₩24,832 | +0.11% | 1479.1만 |
|---|
| 2025.12.18 | ₩25,033 | ₩25,114 | ₩24,644 | ₩24,765 | -1.07% | 828만 |
|---|
| 2025.12.17 | ₩24,577 | ₩25,033 | ₩24,483 | ₩24,912 | +1.36% | 717만 |
|---|
| 2025.12.16 | ₩24,886 | ₩24,953 | ₩24,389 | ₩24,537 | -1.40% | 630.2만 |
|---|
| 2025.12.15 | ₩24,765 | ₩25,047 | ₩24,416 | ₩25,006 | +0.98% | 894.2만 |
|---|
| 2025.12.12 | ₩24,523 | ₩24,832 | ₩24,416 | ₩24,631 | +0.44% | 941.7만 |
|---|
| 2025.12.11 | ₩23,906 | ₩24,604 | ₩23,826 | ₩24,322 | +1.74% | 980.7만 |
|---|
| 2025.12.10 | ₩23,383 | ₩24,201 | ₩23,383 | ₩23,920 | +2.29% | 997.3만 |
|---|
| 2025.12.09 | ₩23,021 | ₩23,464 | ₩22,914 | ₩23,410 | +1.69% | 921.9만 |
|---|
| 2025.12.08 | ₩23,195 | ₩23,262 | ₩22,860 | ₩22,940 | -1.10% | 658.4만 |
|---|
| 2025.12.05 | ₩23,021 | ₩23,370 | ₩22,954 | ₩23,155 | +0.58% | 861.1만 |
|---|
| 2025.12.04 | ₩23,665 | ₩23,718 | ₩22,927 | ₩23,021 | -2.72% | 572.6만 |
|---|
| 2025.12.03 | ₩23,517 | ₩23,732 | ₩23,410 | ₩23,692 | +0.74% | 559.8만 |
|---|
| 2025.12.02 | ₩23,557 | ₩23,584 | ₩23,316 | ₩23,517 | -0.17% | 925.9만 |
|---|
| 2025.12.01 | ₩23,464 | ₩23,839 | ₩23,396 | ₩23,544 | +0.34% | 658.9만 |
|---|
| 2025.11.28 | ₩23,772 | ₩23,973 | ₩23,584 | ₩23,651 | -0.51% | 433.2만 |
|---|
| 2025.11.26 | ₩23,879 | ₩24,040 | ₩23,759 | ₩23,799 | -0.34% | 480.8만 |
|---|
| 2025.11.25 | ₩23,370 | ₩24,054 | ₩23,329 | ₩23,866 | +2.12% | 832.9만 |
|---|
| 2025.11.24 | ₩23,396 | ₩23,464 | ₩23,142 | ₩23,249 | -0.63% | 646.4만 |
|---|
| 2025.11.21 | ₩22,605 | ₩23,531 | ₩22,592 | ₩23,370 | +3.38% | 846.9만 |
|---|
| 2025.11.20 | ₩22,954 | ₩23,155 | ₩22,498 | ₩22,551 | -1.75% | 709.1만 |
|---|
| 2025.11.19 | ₩23,007 | ₩23,168 | ₩22,712 | ₩22,806 | -0.87% | 653.9만 |
|---|
| 2025.11.18 | ₩23,021 | ₩23,276 | ₩22,927 | ₩23,074 | +0.23% | 501.7만 |
|---|
| 2025.11.17 | ₩23,571 | ₩23,625 | ₩22,981 | ₩23,115 | -1.94% | 538.8만 |
|---|
| 2025.11.14 | ₩23,584 | ₩23,638 | ₩23,343 | ₩23,598 | +0.06% | 641.1만 |
|---|
| 2025.11.13 | ₩24,107 | ₩24,188 | ₩23,423 | ₩23,571 | -2.23% | 941.9만 |
|---|
| 2025.11.12 | ₩24,040 | ₩24,456 | ₩23,987 | ₩24,228 | +0.78% | 768.8만 |
|---|
| 2025.11.11 | ₩24,148 | ₩24,362 | ₩23,853 | ₩24,081 | -0.28% | 1169.6만 |
|---|
| 2025.11.10 | ₩24,188 | ₩24,456 | ₩23,826 | ₩24,389 | +0.83% | 1528.2만 |
|---|
| 2025.11.07 | ₩23,437 | ₩24,336 | ₩23,155 | ₩23,933 | +2.12% | 1467만 |
|---|
| 2025.11.06 | ₩22,672 | ₩23,343 | ₩22,296 | ₩23,235 | +2.49% | 2571만 |
|---|
| 2025.11.05 | ₩21,559 | ₩22,095 | ₩21,505 | ₩21,746 | +0.87% | 1501.5만 |
|---|
| 2025.11.04 | ₩21,438 | ₩21,746 | ₩21,304 | ₩21,532 | +0.44% | 1237.6만 |
|---|
| 2025.11.03 | ₩21,384 | ₩21,706 | ₩21,183 | ₩21,639 | +1.19% | 816.2만 |
|---|
| 2025.10.31 | ₩21,532 | ₩21,559 | ₩20,941 | ₩21,491 | -0.19% | 1079.3만 |
|---|
| 2025.10.30 | ₩21,787 | ₩22,068 | ₩21,559 | ₩21,572 | -0.99% | 679.9만 |
|---|
| 2025.10.29 | ₩21,760 | ₩22,149 | ₩21,626 | ₩21,881 | +0.55% | 691.4만 |
|---|
| 2025.10.28 | ₩22,243 | ₩22,296 | ₩21,746 | ₩21,881 | -1.63% | 595.1만 |
|---|
| 2025.10.27 | ₩22,202 | ₩22,699 | ₩22,162 | ₩22,323 | +0.54% | 873.1만 |
|---|
| 2025.10.24 | ₩22,390 | ₩22,524 | ₩22,095 | ₩22,122 | -1.20% | 440.7만 |
|---|
| 2025.10.23 | ₩22,511 | ₩22,578 | ₩22,283 | ₩22,310 | -0.89% | 576.5만 |
|---|
| 2025.10.22 | ₩22,363 | ₩22,873 | ₩22,270 | ₩22,538 | +0.78% | 535.2만 |
|---|
| 2025.10.21 | ₩22,162 | ₩22,578 | ₩22,109 | ₩22,337 | +0.79% | 614.1만 |
|---|
| 2025.10.20 | ₩21,948 | ₩22,135 | ₩21,840 | ₩22,122 | +0.79% | 448.3만 |
|---|
| 2025.10.17 | ₩21,679 | ₩22,015 | ₩21,626 | ₩21,840 | +0.74% | 489.1만 |
|---|
| 2025.10.16 | ₩22,256 | ₩22,283 | ₩21,599 | ₩21,720 | -2.41% | 509.4만 |
|---|
| 2025.10.15 | ₩22,068 | ₩22,363 | ₩22,015 | ₩22,229 | +0.73% | 665.8만 |
|---|
| 2025.10.14 | ₩21,491 | ₩22,082 | ₩21,398 | ₩21,974 | +2.25% | 639.7만 |
|---|
| 2025.10.13 | ₩21,532 | ₩21,867 | ₩21,304 | ₩21,813 | +1.31% | 654.8만 |
|---|
| 2025.10.10 | ₩21,693 | ₩21,787 | ₩21,196 | ₩21,223 | -2.16% | 824만 |
|---|