시장 데이터를 불러오는 중
전체 종목
Vivakor, Inc. - Common Stock 과거 주가
Vivakor, Inc. - Common Stock · VIVK · NASDAQ
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vivakor, Inc. - Common Stock · VIVK · NASDAQ
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,400 | ₩11,129 | ₩4,908 | ₩5,095 | -45.79% | 3280.9만 |
| 2026.10.08 | ₩5,766 | ₩5,860 | ₩5,377 | ₩5,377 | -6.74% | 5.1만 |
| 2026.10.07 | ₩6,208 | ₩6,329 | ₩5,779 | ₩5,833 | -6.05% | 6.5만 |
| 2026.10.06 | ₩6,731 | ₩7,267 | ₩6,128 | ₩6,436 | -4.38% | 190.2만 |
| 2026.10.05 | ₩6,503 | ₩7,254 | ₩6,141 | ₩6,490 | -0.21% | 15.1만 |
| 2026.10.02 | ₩6,135 | ₩6,436 | ₩5,837 | ₩6,227 | +1.51% | 9.4만 |
| 2026.10.01 | ₩8,066 | ₩8,323 | ₩5,531 | ₩5,833 | -27.68% | 31.3만 |
| 2026.09.30 | ₩10,391 | ₩10,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,057 |
| ₩10,244 |
| -1.41% |
| 5.7만 |
| 2026.09.29 | ₩10,600 | ₩10,600 | ₩10,059 | ₩10,443 | -1.48% | 2.2만 |
|---|
| 2026.09.28 | ₩10,459 | ₩10,757 | ₩10,459 | ₩10,656 | +1.88% | 2.3만 |
|---|
| 2026.09.25 | ₩10,491 | ₩11,014 | ₩10,469 | ₩10,763 | +2.59% | 1.3만 |
|---|
| 2026.09.24 | ₩10,805 | ₩11,223 | ₩10,459 | ₩10,739 | -0.61% | 5.2만 |
|---|
| 2026.09.23 | ₩11,465 | ₩11,495 | ₩10,284 | ₩10,690 | -6.75% | 4.9만 |
|---|
| 2026.09.22 | ₩11,531 | ₩11,782 | ₩10,660 | ₩10,996 | -4.64% | 4.3만 |
|---|
| 2026.09.21 | ₩12,370 | ₩12,672 | ₩11,658 | ₩11,813 | -4.50% | 4.3만 |
|---|
| 2026.09.18 | ₩13,158 | ₩13,611 | ₩12,269 | ₩12,605 | -4.20% | 3.6만 |
|---|
| 2026.09.17 | ₩12,106 | ₩13,663 | ₩12,106 | ₩13,074 | +7.99% | 5.3만 |
|---|
| 2026.09.16 | ₩13,074 | ₩13,162 | ₩12,076 | ₩12,229 | -6.46% | 5.1만 |
|---|
| 2026.09.15 | ₩14,079 | ₩14,220 | ₩12,883 | ₩13,088 | -7.04% | 6.8만 |
|---|
| 2026.09.14 | ₩15,487 | ₩15,487 | ₩14,079 | ₩14,081 | -9.08% | 5.4만 |
|---|
| 2026.09.11 | ₩16,091 | ₩16,091 | ₩15,089 | ₩15,833 | -1.60% | 6.2만 |
|---|
| 2026.09.10 | ₩17,700 | ₩18,225 | ₩16,584 | ₩17,096 | -3.41% | 16.2만 |
|---|
| 2026.09.09 | ₩18,102 | ₩18,102 | ₩16,393 | ₩16,694 | -7.78% | 8.2만 |
|---|
| 2026.09.08 | ₩16,897 | ₩17,901 | ₩16,203 | ₩17,825 | +5.49% | 15.5만 |
|---|
| 2026.09.04 | ₩17,901 | ₩17,913 | ₩16,091 | ₩16,557 | -7.51% | 15만 |
|---|
| 2026.09.03 | ₩18,100 | ₩19,289 | ₩17,800 | ₩18,885 | +4.33% | 31.6만 |
|---|
| 2026.09.02 | ₩21,119 | ₩22,929 | ₩17,398 | ₩18,124 | -14.18% | 531만 |
|---|
| 2026.09.01 | ₩15,859 | ₩16,292 | ₩13,476 | ₩15,767 | -0.58% | 22.8만 |
|---|
| 2026.08.31 | ₩17,094 | ₩17,096 | ₩15,487 | ₩15,691 | -8.21% | 5.4만 |
|---|
| 2026.08.28 | ₩18,635 | ₩18,635 | ₩16,718 | ₩16,789 | -9.91% | 4.2만 |
|---|
| 2026.08.27 | ₩17,322 | ₩18,689 | ₩16,781 | ₩18,388 | +6.15% | 6.5만 |
|---|
| 2026.08.26 | ₩16,893 | ₩19,108 | ₩16,559 | ₩17,533 | +3.79% | 8.6만 |
|---|
| 2026.08.25 | ₩20,105 | ₩20,516 | ₩16,638 | ₩17,394 | -13.49% | 17.6만 |
|---|
| 2026.08.24 | ₩21,723 | ₩21,924 | ₩19,510 | ₩20,013 | -7.87% | 19.7만 |
|---|
| 2026.08.21 | ₩23,935 | ₩24,941 | ₩20,315 | ₩21,521 | -10.08% | 49.4만 |
|---|
| 2026.08.20 | ₩23,131 | ₩23,533 | ₩21,421 | ₩21,924 | -5.22% | 7.9만 |
|---|
| 2026.08.19 | ₩23,935 | ₩24,538 | ₩22,728 | ₩23,533 | -1.68% | 7.9만 |
|---|
| 2026.08.18 | ₩24,538 | ₩24,790 | ₩23,533 | ₩23,734 | -3.28% | 7.2만 |
|---|
| 2026.08.17 | ₩24,337 | ₩25,946 | ₩23,935 | ₩24,538 | +0.83% | 9.4만 |
|---|
| 2026.08.14 | ₩25,142 | ₩25,745 | ₩23,935 | ₩24,538 | -2.40% | 8.6만 |
|---|
| 2026.08.13 | ₩26,349 | ₩27,757 | ₩25,745 | ₩25,745 | -2.29% | 31.6만 |
|---|
| 2026.08.12 | ₩25,946 | ₩27,555 | ₩25,544 | ₩26,751 | +3.10% | 7.4만 |
|---|
| 2026.08.11 | ₩28,159 | ₩28,159 | ₩25,343 | ₩26,349 | -6.43% | 12.7만 |
|---|
| 2026.08.10 | ₩32,182 | ₩38,618 | ₩26,751 | ₩28,762 | -10.62% | 163.8만 |
|---|
| 2026.08.07 | ₩26,349 | ₩28,159 | ₩22,125 | ₩25,343 | -3.82% | 14.3만 |
|---|
| 2026.08.06 | ₩29,165 | ₩30,975 | ₩28,561 | ₩28,762 | -1.38% | 11.2만 |
|---|
| 2026.08.05 | ₩31,377 | ₩31,377 | ₩28,963 | ₩29,366 | -6.41% | 12.7만 |
|---|
| 2026.08.04 | ₩33,791 | ₩35,400 | ₩33,187 | ₩33,187 | -1.79% | 11.9만 |
|---|
| 2026.08.03 | ₩37,210 | ₩37,813 | ₩33,207 | ₩36,204 | -2.70% | 23.1만 |
|---|
| 2026.07.31 | ₩40,629 | ₩45,859 | ₩37,759 | ₩39,020 | -3.96% | 55.1만 |
|---|
| 2026.07.30 | ₩41,635 | ₩42,641 | ₩39,221 | ₩40,830 | -1.93% | 30.2만 |
|---|
| 2026.07.29 | ₩55,916 | ₩55,916 | ₩43,646 | ₩48,272 | -13.67% | 328.8만 |
|---|
| 2026.07.28 | ₩39,825 | ₩41,434 | ₩36,607 | ₩39,020 | -2.02% | 16.8만 |
|---|
| 2026.07.27 | ₩48,071 | ₩49,276 | ₩39,825 | ₩42,238 | -12.13% | 30만 |
|---|
| 2026.07.24 | ₩72,610 | ₩78,845 | ₩50,887 | ₩58,530 | -19.39% | 713.2만 |
|---|
| 2026.07.23 | ₩31,176 | ₩52,695 | ₩29,165 | ₩42,641 | +36.77% | 157.8만 |
|---|
| 2026.07.22 | ₩41,635 | ₩43,445 | ₩30,170 | ₩32,785 | -21.26% | 34.2만 |
|---|
| 2026.07.21 | ₩95,740 | ₩193,693 | ₩50,083 | ₩51,893 | -45.80% | 942.3만 |
|---|
| 2026.07.20 | ₩41,233 | ₩41,233 | ₩30,371 | ₩34,796 | -15.61% | 8.8만 |
|---|
| 2026.07.17 | ₩82,666 | ₩84,127 | ₩42,508 | ₩45,457 | -45.01% | 17.4만 |
|---|
| 2026.07.16 | ₩81,057 | ₩91,074 | ₩79,569 | ₩85,684 | +5.71% | 7.8천 |
|---|
| 2026.07.15 | ₩86,327 | ₩98,275 | ₩84,477 | ₩90,350 | +4.66% | 1.4만 |
|---|
| 2026.07.14 | ₩123,336 | ₩123,336 | ₩105,153 | ₩121,325 | -1.63% | 16.4만 |
|---|
| 2026.07.13 | ₩105,475 | ₩135,927 | ₩101,493 | ₩123,497 | +17.09% | 1.8만 |
|---|
| 2026.07.10 | ₩117,382 | ₩118,469 | ₩102,579 | ₩105,556 | -10.08% | 5.5천 |
|---|
| 2026.07.09 | ₩118,348 | ₩130,577 | ₩108,613 | ₩124,704 | +5.37% | 9.1천 |
|---|
| 2026.07.08 | ₩135,163 | ₩160,023 | ₩123,095 | ₩129,933 | -3.87% | 17.2만 |
|---|
| 2026.07.07 | ₩128,726 | ₩131,663 | ₩119,112 | ₩126,715 | -1.56% | 4.2만 |
|---|
| 2026.07.06 | ₩134,720 | ₩134,720 | ₩121,083 | ₩131,261 | -2.57% | 1천 |
|---|
| 2026.07.02 | ₩140,795 | ₩147,874 | ₩124,704 | ₩131,623 | -6.51% | 2.2천 |
|---|
| 2026.07.01 | ₩137,536 | ₩140,795 | ₩128,767 | ₩138,783 | +0.91% | 947 |
|---|
| 2026.06.30 | ₩140,795 | ₩140,795 | ₩123,416 | ₩132,749 | -5.71% | 1.7천 |
|---|
| 2026.06.29 | ₩154,834 | ₩155,678 | ₩127,841 | ₩135,163 | -12.70% | 4.9천 |
|---|
| 2026.06.26 | ₩159,058 | ₩166,982 | ₩150,208 | ₩162,235 | +2.00% | 3.2천 |
|---|
| 2026.06.25 | ₩187,136 | ₩189,067 | ₩149,403 | ₩169,356 | -9.50% | 4.7만 |
|---|
| 2026.06.24 | ₩169,879 | ₩174,505 | ₩157,006 | ₩169,677 | -0.12% | 1.6천 |
|---|
| 2026.06.23 | ₩154,834 | ₩180,981 | ₩152,782 | ₩179,815 | +16.13% | 3.4천 |
|---|
| 2026.06.22 | ₩176,798 | ₩184,722 | ₩160,908 | ₩176,355 | -0.25% | 4.9천 |
|---|
| 2026.06.18 | ₩187,056 | ₩204,595 | ₩181,022 | ₩196,710 | +5.16% | 1.2만 |
|---|
| 2026.06.17 | ₩283,439 | ₩308,099 | ₩204,353 | ₩205,158 | -27.62% | 27.5만 |
|---|
| 2026.06.16 | ₩196,388 | ₩212,962 | ₩189,067 | ₩212,801 | +8.36% | 773 |
|---|
| 2026.06.15 | ₩216,461 | ₩216,461 | ₩183,314 | ₩199,526 | -7.82% | 1.2천 |
|---|
| 2026.06.12 | ₩251,218 | ₩253,108 | ₩201,135 | ₩216,461 | -13.84% | 1.9천 |
|---|
| 2026.06.11 | ₩257,453 | ₩281,589 | ₩209,180 | ₩270,325 | +5.00% | 6.4천 |
|---|
| 2026.06.10 | ₩227,403 | ₩272,779 | ₩207,370 | ₩257,453 | +13.21% | 2.6만 |
|---|
| 2026.06.09 | ₩247,396 | ₩377,973 | ₩181,062 | ₩222,656 | -10.00% | 1.8만 |
|---|
| 2026.06.08 | ₩289,634 | ₩289,634 | ₩241,362 | ₩253,430 | -12.50% | 2.3천 |
|---|
| 2026.06.05 | ₩305,403 | ₩305,444 | ₩251,419 | ₩281,589 | -7.80% | 5.5천 |
|---|
| 2026.06.04 | ₩345,952 | ₩458,588 | ₩286,014 | ₩339,958 | -1.73% | 11.6만 |
|---|
| 2026.06.03 | ₩535,019 | ₩539,846 | ₩502,838 | ₩530,996 | -0.75% | 113 |
|---|
| 2026.06.02 | ₩510,883 | ₩539,042 | ₩510,883 | ₩530,996 | +3.94% | 78 |
|---|
| 2026.06.01 | ₩543,065 | ₩547,087 | ₩510,239 | ₩543,065 | 0.00% | 119 |
|---|
| 2026.05.29 | ₩518,928 | ₩543,065 | ₩494,792 | ₩543,065 | +4.65% | 113 |
|---|
| 2026.05.28 | ₩499,780 | ₩543,065 | ₩498,815 | ₩543,065 | +8.66% | 89 |
|---|
| 2026.05.27 | ₩522,951 | ₩530,996 | ₩490,769 | ₩518,928 | -0.77% | 58 |
|---|
| 2026.05.26 | ₩559,155 | ₩559,155 | ₩494,792 | ₩535,019 | -4.32% | 152 |
|---|
| 2026.05.22 | ₩522,951 | ₩555,133 | ₩482,724 | ₩555,133 | +6.15% | 177 |
|---|
| 2026.05.21 | ₩526,974 | ₩526,974 | ₩482,724 | ₩522,951 | -0.76% | 291 |
|---|
| 2026.05.20 | ₩567,241 | ₩567,241 | ₩470,656 | ₩514,906 | -9.23% | 432 |
|---|
| 2026.05.19 | ₩575,246 | ₩575,246 | ₩539,042 | ₩563,178 | -2.10% | 235 |
|---|
| 2026.05.18 | ₩563,178 | ₩603,405 | ₩530,996 | ₩571,223 | +1.43% | 252 |
|---|
| 2026.05.15 | ₩615,473 | ₩626,857 | ₩524,761 | ₩543,065 | -11.76% | 268 |
|---|
| 2026.05.14 | ₩583,292 | ₩583,292 | ₩535,019 | ₩583,292 | 0.00% | 154 |
|---|
| 2026.05.13 | ₩631,564 | ₩643,632 | ₩567,201 | ₩579,269 | -8.28% | 440 |
|---|
| 2026.05.12 | ₩683,859 | ₩687,882 | ₩611,450 | ₩647,655 | -5.29% | 222 |
|---|
| 2026.05.11 | ₩744,200 | ₩744,200 | ₩643,632 | ₩687,882 | -7.57% | 361 |
|---|
| 2026.05.08 | ₩792,472 | ₩792,472 | ₩679,836 | ₩736,154 | -7.11% | 1.1천 |
|---|
| 2026.05.07 | ₩728,109 | ₩748,222 | ₩699,950 | ₩748,222 | +2.76% | 382 |
|---|
| 2026.05.06 | ₩768,336 | ₩768,336 | ₩683,859 | ₩699,950 | -8.90% | 696 |
|---|
| 2026.05.05 | ₩764,313 | ₩828,676 | ₩748,785 | ₩784,427 | +2.63% | 223 |
|---|
| 2026.05.04 | ₩804,540 | ₩812,585 | ₩732,172 | ₩760,290 | -5.50% | 221 |
|---|
| 2026.05.01 | ₩901,085 | ₩901,085 | ₩824,654 | ₩852,812 | -5.36% | 287 |
|---|
| 2026.04.30 | ₩953,380 | ₩1,045,902 | ₩816,608 | ₩889,017 | -6.75% | 4.7천 |
|---|
| 2026.04.29 | ₩961,425 | ₩961,425 | ₩756,308 | ₩921,198 | -4.18% | 835 |
|---|
| 2026.04.28 | ₩1,122,333 | ₩1,122,333 | ₩917,176 | ₩1,033,834 | -7.89% | 1.2천 |
|---|
| 2026.04.27 | ₩1,206,810 | ₩1,259,105 | ₩876,949 | ₩1,259,105 | +4.33% | 3.2만 |
|---|
| 2026.04.24 | ₩884,994 | ₩913,153 | ₩828,676 | ₩890,183 | +0.59% | 19 |
|---|
| 2026.04.23 | ₩876,949 | ₩915,164 | ₩848,790 | ₩905,108 | +3.21% | 24 |
|---|
| 2026.04.22 | ₩872,926 | ₩945,335 | ₩804,540 | ₩925,221 | +5.99% | 75 |
|---|
| 2026.04.21 | ₩779,760 | ₩933,266 | ₩667,768 | ₩911,142 | +16.85% | 65 |
|---|
| 2026.04.20 | ₩759,486 | ₩800,517 | ₩703,973 | ₩788,449 | +3.81% | 48 |
|---|
| 2026.04.17 | ₩800,517 | ₩924,980 | ₩728,109 | ₩796,495 | -0.50% | 18 |
|---|
| 2026.04.16 | ₩720,063 | ₩951,369 | ₩643,632 | ₩796,495 | +10.61% | 79 |
|---|
| 2026.04.15 | ₩832,940 | ₩864,881 | ₩543,065 | ₩699,950 | -15.97% | 92 |
|---|
| 2026.04.14 | ₩1,033,834 | ₩1,033,834 | ₩824,654 | ₩886,000 | -14.30% | 45 |
|---|
| 2026.04.13 | ₩1,033,834 | ₩1,041,879 | ₩925,221 | ₩1,005,675 | -2.72% | 27 |
|---|
| 2026.04.10 | ₩1,041,879 | ₩1,045,902 | ₩933,266 | ₩1,043,891 | +0.19% | 31 |
|---|
| 2026.04.09 | ₩1,130,379 | ₩1,130,379 | ₩909,130 | ₩985,562 | -12.81% | 40 |
|---|
| 2026.04.08 | ₩1,126,356 | ₩1,138,424 | ₩1,094,174 | ₩1,134,401 | +0.71% | 23 |
|---|
| 2026.04.07 | ₩1,102,220 | ₩1,113,081 | ₩1,045,902 | ₩1,110,265 | +0.73% | 54 |
|---|
| 2026.04.06 | ₩1,122,333 | ₩1,138,424 | ₩975,424 | ₩1,126,356 | +0.36% | 61 |
|---|
| 2026.04.02 | ₩1,122,333 | ₩1,170,606 | ₩1,045,902 | ₩1,118,311 | -0.36% | 86 |
|---|
| 2026.04.01 | ₩1,098,197 | ₩1,221,131 | ₩1,001,652 | ₩1,106,243 | +0.73% | 75 |
|---|
| 2026.03.31 | ₩893,039 | ₩1,260,071 | ₩712,300 | ₩1,162,560 | +30.18% | 213 |
|---|
| 2026.03.30 | ₩812,585 | ₩965,448 | ₩744,200 | ₩893,039 | +9.90% | 98 |
|---|
| 2026.03.27 | ₩808,563 | ₩818,217 | ₩635,587 | ₩804,540 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩691,904 | ₩945,335 | ₩651,677 | ₩836,722 | +20.93% | 133 |
|---|
| 2026.03.25 | ₩559,155 | ₩808,563 | ₩426,406 | ₩703,973 | +25.90% | 192 |
|---|
| 2026.03.24 | ₩502,838 | ₩804,540 | ₩470,656 | ₩589,165 | +17.17% | 140 |
|---|
| 2026.03.23 | ₩1,206,810 | ₩1,367,718 | ₩1,134,401 | ₩1,279,219 | +6.00% | 64 |
|---|
| 2026.03.20 | ₩1,045,902 | ₩1,295,309 | ₩1,045,902 | ₩1,214,855 | +16.15% | 141 |
|---|
| 2026.03.19 | ₩1,045,902 | ₩1,158,538 | ₩973,493 | ₩1,086,129 | +3.85% | 56 |
|---|
| 2026.03.18 | ₩1,086,129 | ₩1,174,628 | ₩1,005,675 | ₩1,045,902 | -3.70% | 49 |
|---|
| 2026.03.17 | ₩1,222,901 | ₩1,238,992 | ₩925,221 | ₩1,110,265 | -9.21% | 40 |
|---|
| 2026.03.16 | ₩828,676 | ₩1,279,219 | ₩828,676 | ₩1,158,538 | +39.81% | 241 |
|---|
| 2026.03.13 | ₩941,312 | ₩957,403 | ₩836,722 | ₩901,085 | -4.27% | 54 |
|---|
| 2026.03.12 | ₩884,994 | ₩957,403 | ₩812,585 | ₩933,266 | +5.45% | 42 |
|---|
| 2026.03.11 | ₩860,858 | ₩933,266 | ₩796,495 | ₩876,949 | +1.87% | 83 |
|---|
| 2026.03.10 | ₩844,767 | ₩876,949 | ₩812,585 | ₩844,767 | 0.00% | 133 |
|---|
| 2026.03.09 | ₩852,812 | ₩949,357 | ₩796,495 | ₩836,722 | -1.89% | 54 |
|---|
| 2026.03.06 | ₩844,767 | ₩949,357 | ₩796,495 | ₩876,949 | +3.81% | 115 |
|---|
| 2026.03.05 | ₩925,221 | ₩965,448 | ₩812,585 | ₩812,585 | -12.17% | 51 |
|---|
| 2026.03.04 | ₩965,448 | ₩965,448 | ₩828,676 | ₩917,176 | -5.00% | 82 |
|---|
| 2026.03.03 | ₩1,045,902 | ₩1,078,084 | ₩909,130 | ₩957,403 | -8.46% | 57 |
|---|
| 2026.03.02 | ₩1,110,265 | ₩1,110,265 | ₩973,493 | ₩1,037,857 | -6.52% | 46 |
|---|
| 2026.02.27 | ₩1,013,720 | ₩1,158,538 | ₩812,585 | ₩1,094,174 | +7.94% | 150 |
|---|
| 2026.02.26 | ₩804,540 | ₩1,005,675 | ₩732,131 | ₩1,005,675 | +25.00% | 124 |
|---|
| 2026.02.25 | ₩1,126,356 | ₩1,198,765 | ₩699,950 | ₩804,540 | -28.57% | 403 |
|---|
| 2026.02.24 | ₩1,086,129 | ₩1,198,765 | ₩965,448 | ₩1,102,220 | +1.48% | 18 |
|---|
| 2026.02.23 | ₩1,230,946 | ₩1,230,946 | ₩973,493 | ₩1,029,811 | -16.34% | 32 |
|---|
| 2026.02.20 | ₩1,086,129 | ₩1,206,810 | ₩1,021,766 | ₩1,102,220 | +1.48% | 132 |
|---|
| 2026.02.19 | ₩1,399,900 | ₩1,399,900 | ₩1,142,447 | ₩1,271,173 | -9.20% | 124 |
|---|
| 2026.02.18 | ₩1,424,036 | ₩1,528,626 | ₩1,367,718 | ₩1,407,945 | -1.13% | 85 |
|---|
| 2026.02.17 | ₩1,464,263 | ₩1,568,853 | ₩1,351,627 | ₩1,488,399 | +1.65% | 112 |
|---|
| 2026.02.13 | ₩1,343,582 | ₩1,480,354 | ₩1,142,447 | ₩1,464,263 | +8.98% | 194 |
|---|
| 2026.02.12 | ₩812,585 | ₩1,359,673 | ₩804,540 | ₩1,287,264 | +58.42% | 167 |
|---|
| 2026.02.11 | ₩1,794,124 | ₩1,930,896 | ₩1,061,993 | ₩1,142,447 | -36.32% | 612 |
|---|
| 2026.02.10 | ₩1,053,947 | ₩1,601,035 | ₩1,013,720 | ₩1,568,853 | +48.85% | 907 |
|---|
| 2026.02.09 | ₩756,268 | ₩1,094,174 | ₩691,904 | ₩1,029,811 | +36.17% | 340 |
|---|
| 2026.02.06 | ₩571,223 | ₩780,404 | ₩571,223 | ₩716,041 | +25.35% | 86 |
|---|
| 2026.02.05 | ₩555,133 | ₩643,632 | ₩522,951 | ₩611,450 | +10.14% | 272 |
|---|
| 2026.02.04 | ₩466,633 | ₩571,223 | ₩450,542 | ₩539,042 | +15.52% | 59 |
|---|
| 2026.02.03 | ₩514,906 | ₩539,042 | ₩466,633 | ₩466,633 | -9.38% | 74 |
|---|
| 2026.02.02 | ₩563,178 | ₩571,223 | ₩490,769 | ₩514,906 | -8.57% | 85 |
|---|
| 2026.01.30 | ₩490,769 | ₩627,541 | ₩474,679 | ₩563,178 | +14.75% | 127 |
|---|
| 2026.01.29 | ₩490,769 | ₩587,314 | ₩450,542 | ₩466,633 | -4.92% | 132 |
|---|
| 2026.01.28 | ₩482,724 | ₩522,951 | ₩434,452 | ₩466,633 | -3.33% | 85 |
|---|
| 2026.01.27 | ₩506,860 | ₩547,087 | ₩426,406 | ₩466,633 | -7.94% | 219 |
|---|
| 2026.01.26 | ₩539,042 | ₩595,360 | ₩442,497 | ₩506,860 | -5.97% | 207 |
|---|
| 2026.01.23 | ₩579,269 | ₩627,541 | ₩410,315 | ₩506,860 | -12.50% | 347 |
|---|
| 2026.01.22 | ₩804,540 | ₩804,540 | ₩563,178 | ₩571,223 | -29.00% | 320 |
|---|
| 2026.01.21 | ₩780,404 | ₩844,767 | ₩667,768 | ₩732,131 | -6.19% | 166 |
|---|
| 2026.01.20 | ₩764,313 | ₩804,540 | ₩643,632 | ₩675,814 | -11.58% | 170 |
|---|
| 2026.01.16 | ₩884,994 | ₩933,266 | ₩732,131 | ₩764,313 | -13.64% | 121 |
|---|
| 2026.01.15 | ₩788,449 | ₩844,767 | ₩651,677 | ₩812,585 | +3.06% | 119 |
|---|
| 2026.01.14 | ₩748,222 | ₩868,903 | ₩635,587 | ₩772,358 | +3.23% | 240 |
|---|
| 2026.01.13 | ₩547,087 | ₩796,495 | ₩474,679 | ₩716,041 | +30.88% | 271 |
|---|
| 2026.01.12 | ₩611,450 | ₩619,496 | ₩418,361 | ₩506,860 | -17.11% | 393 |
|---|
| 2026.01.09 | ₩659,723 | ₩683,859 | ₩635,587 | ₩635,587 | -3.66% | 209 |
|---|
| 2026.01.08 | ₩780,404 | ₩804,540 | ₩603,405 | ₩675,814 | -13.40% | 414 |
|---|
| 2026.01.07 | ₩868,903 | ₩868,903 | ₩764,313 | ₩796,495 | -8.33% | 271 |
|---|
| 2026.01.06 | ₩941,312 | ₩941,312 | ₩764,313 | ₩876,949 | -6.84% | 562 |
|---|
| 2026.01.05 | ₩828,676 | ₩1,166,583 | ₩804,540 | ₩933,266 | +12.62% | 605 |
|---|
| 2026.01.02 | ₩804,540 | ₩868,903 | ₩764,313 | ₩804,540 | 0.00% | 186 |
|---|
| 2025.12.31 | ₩844,767 | ₩868,903 | ₩764,313 | ₩796,495 | -5.71% | 498 |
|---|
| 2025.12.30 | ₩997,630 | ₩997,630 | ₩812,585 | ₩868,903 | -12.90% | 620 |
|---|
| 2025.12.29 | ₩1,021,766 | ₩1,753,897 | ₩965,448 | ₩981,539 | -3.94% | 1.3천 |
|---|
| 2025.12.26 | ₩1,665,398 | ₩1,673,443 | ₩812,585 | ₩981,539 | -41.06% | 2천 |
|---|
| 2025.12.24 | ₩4,030,745 | ₩4,030,745 | ₩2,598,664 | ₩2,799,799 | -30.54% | 7.6천 |
|---|
| 2025.12.23 | ₩6,436,320 | ₩7,538,540 | ₩3,620,430 | ₩3,749,156 | -41.75% | 8.6천 |
|---|
| 2025.12.22 | ₩5,631,780 | ₩5,816,824 | ₩4,424,970 | ₩4,947,921 | -12.14% | 880 |
|---|
| 2025.12.19 | ₩6,098,413 | ₩6,098,413 | ₩4,827,240 | ₩5,993,823 | -1.72% | 1.2천 |
|---|
| 2025.12.18 | ₩4,344,516 | ₩6,436,320 | ₩4,304,289 | ₩6,042,095 | +39.07% | 3.9천 |
|---|
| 2025.12.17 | ₩4,585,878 | ₩4,803,104 | ₩4,022,700 | ₩4,103,154 | -10.53% | 953 |
|---|
| 2025.12.16 | ₩4,899,649 | ₩5,301,919 | ₩4,022,700 | ₩4,803,104 | -1.97% | 362 |
|---|
| 2025.12.15 | ₩5,768,552 | ₩5,776,597 | ₩4,899,649 | ₩4,931,830 | -14.50% | 402 |
|---|
| 2025.12.12 | ₩6,581,137 | ₩6,999,498 | ₩5,478,917 | ₩5,849,006 | -11.12% | 887 |
|---|
| 2025.12.11 | ₩5,269,737 | ₩6,001,868 | ₩5,213,419 | ₩5,953,596 | +12.98% | 1.4천 |
|---|
| 2025.12.10 | ₩5,800,733 | ₩6,106,459 | ₩4,827,240 | ₩5,197,328 | -10.40% | 362 |
|---|
| 2025.12.09 | ₩7,112,134 | ₩7,120,179 | ₩5,873,142 | ₩6,404,138 | -9.95% | 419 |
|---|
| 2025.12.08 | ₩7,820,129 | ₩7,964,946 | ₩6,838,590 | ₩7,112,134 | -9.05% | 382 |
|---|
| 2025.12.05 | ₩8,310,898 | ₩8,616,623 | ₩7,852,310 | ₩8,045,400 | -3.19% | 219 |
|---|
| 2025.12.04 | ₩7,538,540 | ₩9,034,984 | ₩7,474,177 | ₩8,479,852 | +12.49% | 377 |
|---|
| 2025.12.03 | ₩8,656,850 | ₩8,729,259 | ₩7,160,406 | ₩7,627,039 | -11.90% | 335 |
|---|
| 2025.12.02 | ₩9,244,165 | ₩10,386,611 | ₩8,544,215 | ₩8,801,668 | -4.79% | 231 |
|---|
| 2025.12.01 | ₩9,252,210 | ₩9,895,842 | ₩8,849,940 | ₩9,364,846 | +1.22% | 219 |
|---|
| 2025.11.28 | ₩10,378,566 | ₩10,539,474 | ₩9,662,525 | ₩9,863,660 | -4.96% | 231 |
|---|
| 2025.11.26 | ₩11,263,560 | ₩11,545,149 | ₩10,257,885 | ₩10,418,793 | -7.50% | 232 |
|---|
| 2025.11.25 | ₩11,472,740 | ₩11,794,556 | ₩10,668,200 | ₩11,086,561 | -3.37% | 210 |
|---|
| 2025.11.24 | ₩11,022,198 | ₩12,470,370 | ₩10,113,068 | ₩11,537,104 | +4.67% | 493 |
|---|
| 2025.11.21 | ₩9,598,162 | ₩11,030,243 | ₩9,268,301 | ₩10,475,111 | +9.14% | 466 |
|---|
| 2025.11.20 | ₩10,668,200 | ₩11,327,923 | ₩9,163,711 | ₩9,332,664 | -12.52% | 1.4천 |
|---|
| 2025.11.19 | ₩10,732,564 | ₩11,665,830 | ₩10,322,248 | ₩10,322,248 | -3.82% | 260 |
|---|
| 2025.11.18 | ₩10,177,431 | ₩10,861,290 | ₩9,831,479 | ₩10,861,290 | +6.72% | 140 |
|---|
| 2025.11.17 | ₩12,591,051 | ₩12,961,139 | ₩8,849,940 | ₩10,249,840 | -18.59% | 275 |
|---|
| 2025.11.14 | ₩13,033,548 | ₩13,274,910 | ₩12,172,690 | ₩12,639,323 | -3.02% | 166 |
|---|
| 2025.11.13 | ₩12,872,640 | ₩13,797,861 | ₩12,325,553 | ₩13,556,499 | +5.31% | 242 |
|---|
| 2025.11.12 | ₩13,274,910 | ₩13,580,635 | ₩12,478,415 | ₩13,057,684 | -1.64% | 202 |
|---|
| 2025.11.11 | ₩12,872,640 | ₩13,612,817 | ₩12,800,231 | ₩13,347,319 | +3.69% | 242 |
|---|
| 2025.11.10 | ₩17,941,242 | ₩18,214,786 | ₩13,210,547 | ₩13,677,180 | -23.77% | 2.3천 |
|---|
| 2025.11.07 | ₩12,148,554 | ₩14,031,178 | ₩11,585,376 | ₩13,210,547 | +8.74% | 629 |
|---|
| 2025.11.06 | ₩14,883,990 | ₩14,883,990 | ₩11,754,329 | ₩11,810,647 | -20.65% | 358 |
|---|
| 2025.11.05 | ₩15,857,483 | ₩15,929,892 | ₩13,998,996 | ₩14,473,675 | -8.73% | 296 |
|---|
| 2025.11.04 | ₩16,895,340 | ₩16,959,703 | ₩15,624,167 | ₩16,171,254 | -4.29% | 211 |
|---|
| 2025.11.03 | ₩18,504,420 | ₩18,826,236 | ₩17,088,430 | ₩17,370,019 | -6.13% | 237 |
|---|
| 2025.10.31 | ₩19,429,641 | ₩20,065,228 | ₩17,096,475 | ₩18,609,010 | -4.22% | 373 |
|---|
| 2025.10.30 | ₩25,045,330 | ₩28,778,396 | ₩16,090,800 | ₩18,399,830 | -26.53% | 2.3천 |
|---|
| 2025.10.29 | ₩20,918,040 | ₩22,205,304 | ₩20,274,408 | ₩20,668,633 | -1.19% | 162 |
|---|
| 2025.10.28 | ₩21,722,580 | ₩22,285,758 | ₩20,201,999 | ₩21,545,581 | -0.81% | 363 |
|---|
| 2025.10.27 | ₩24,353,426 | ₩25,343,010 | ₩22,527,120 | ₩23,243,161 | -4.56% | 617 |
|---|
| 2025.10.24 | ₩30,572,520 | ₩38,521,375 | ₩22,140,941 | ₩23,428,205 | -23.37% | 7.3천 |
|---|
| 2025.10.23 | ₩22,511,029 | ₩23,564,977 | ₩20,185,909 | ₩20,934,131 | -7.01% | 1.4천 |
|---|
| 2025.10.22 | ₩17,402,200 | ₩23,492,568 | ₩17,056,248 | ₩19,807,775 | +13.82% | 480 |
|---|
| 2025.10.21 | ₩18,142,377 | ₩19,212,415 | ₩16,259,753 | ₩18,375,694 | +1.29% | 274 |
|---|
| 2025.10.20 | ₩21,183,538 | ₩21,400,764 | ₩17,699,880 | ₩18,238,922 | -13.90% | 766 |
|---|
| 2025.10.17 | ₩21,175,493 | ₩22,502,984 | ₩16,098,845 | ₩16,525,252 | -21.96% | 595 |
|---|
| 2025.10.16 | ₩38,537,466 | ₩47,950,584 | ₩18,737,737 | ₩23,331,660 | -39.46% | 6.8천 |
|---|
| 2025.10.15 | ₩20,113,500 | ₩29,711,662 | ₩16,412,616 | ₩23,741,975 | +18.04% | 5.8천 |
|---|
| 2025.10.14 | ₩14,682,855 | ₩16,090,800 | ₩14,079,450 | ₩15,109,261 | +2.90% | 67 |
|---|
| 2025.10.13 | ₩17,683,789 | ₩19,944,547 | ₩14,079,450 | ₩14,835,718 | -16.11% | 209 |
|---|
| 2025.10.10 | ₩17,168,884 | ₩18,102,150 | ₩15,688,530 | ₩16,018,391 | -6.70% | 118 |
|---|