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 | ₩9,365 | ₩11,089 | ₩4,890 | ₩5,077 | -45.79% | 3280.9만 |
| 2026.10.08 | ₩5,745 | ₩5,838 | ₩5,357 | ₩5,357 | -6.74% | 5.1만 |
| 2026.10.07 | ₩6,186 | ₩6,306 | ₩5,758 | ₩5,812 | -6.05% | 6.5만 |
| 2026.10.06 | ₩6,707 | ₩7,241 | ₩6,105 | ₩6,413 | -4.38% | 190.2만 |
| 2026.10.05 | ₩6,480 | ₩7,228 | ₩6,119 | ₩6,466 | -0.21% | 15.1만 |
| 2026.10.02 | ₩6,112 | ₩6,413 | ₩5,816 | ₩6,204 | +1.51% | 9.4만 |
| 2026.10.01 | ₩8,036 | ₩8,292 | ₩5,511 | ₩5,812 | -27.68% | 31.3만 |
| 2026.09.30 | ₩10,353 | ₩10,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,206 |
| -1.41% |
| 5.7만 |
| 2026.09.29 | ₩10,561 | ₩10,561 | ₩10,022 | ₩10,405 | -1.48% | 2.2만 |
|---|
| 2026.09.28 | ₩10,421 | ₩10,717 | ₩10,421 | ₩10,617 | +1.88% | 2.3만 |
|---|
| 2026.09.25 | ₩10,453 | ₩10,974 | ₩10,431 | ₩10,723 | +2.59% | 1.3만 |
|---|
| 2026.09.24 | ₩10,765 | ₩11,182 | ₩10,421 | ₩10,699 | -0.61% | 5.2만 |
|---|
| 2026.09.23 | ₩11,423 | ₩11,453 | ₩10,246 | ₩10,651 | -6.75% | 4.9만 |
|---|
| 2026.09.22 | ₩11,489 | ₩11,739 | ₩10,621 | ₩10,956 | -4.64% | 4.3만 |
|---|
| 2026.09.21 | ₩12,324 | ₩12,625 | ₩11,615 | ₩11,769 | -4.50% | 4.3만 |
|---|
| 2026.09.18 | ₩13,110 | ₩13,561 | ₩12,224 | ₩12,559 | -4.20% | 3.6만 |
|---|
| 2026.09.17 | ₩12,062 | ₩13,613 | ₩12,062 | ₩13,026 | +7.99% | 5.3만 |
|---|
| 2026.09.16 | ₩13,026 | ₩13,114 | ₩12,032 | ₩12,184 | -6.46% | 5.1만 |
|---|
| 2026.09.15 | ₩14,028 | ₩14,168 | ₩12,835 | ₩13,040 | -7.04% | 6.8만 |
|---|
| 2026.09.14 | ₩15,431 | ₩15,431 | ₩14,028 | ₩14,030 | -9.08% | 5.4만 |
|---|
| 2026.09.11 | ₩16,032 | ₩16,032 | ₩15,034 | ₩15,775 | -1.60% | 6.2만 |
|---|
| 2026.09.10 | ₩17,635 | ₩18,158 | ₩16,523 | ₩17,034 | -3.41% | 16.2만 |
|---|
| 2026.09.09 | ₩18,036 | ₩18,036 | ₩16,332 | ₩16,633 | -7.78% | 8.2만 |
|---|
| 2026.09.08 | ₩16,835 | ₩17,835 | ₩16,144 | ₩17,759 | +5.49% | 15.5만 |
|---|
| 2026.09.04 | ₩17,835 | ₩17,847 | ₩16,032 | ₩16,497 | -7.51% | 15만 |
|---|
| 2026.09.03 | ₩18,034 | ₩19,218 | ₩17,735 | ₩18,815 | +4.33% | 31.6만 |
|---|
| 2026.09.02 | ₩21,042 | ₩22,845 | ₩17,334 | ₩18,058 | -14.18% | 531만 |
|---|
| 2026.09.01 | ₩15,801 | ₩16,232 | ₩13,427 | ₩15,709 | -0.58% | 22.8만 |
|---|
| 2026.08.31 | ₩17,032 | ₩17,034 | ₩15,431 | ₩15,633 | -8.21% | 5.4만 |
|---|
| 2026.08.28 | ₩18,567 | ₩18,567 | ₩16,657 | ₩16,727 | -9.91% | 4.2만 |
|---|
| 2026.08.27 | ₩17,258 | ₩18,621 | ₩16,719 | ₩18,320 | +6.15% | 6.5만 |
|---|
| 2026.08.26 | ₩16,831 | ₩19,038 | ₩16,499 | ₩17,469 | +3.79% | 8.6만 |
|---|
| 2026.08.25 | ₩20,032 | ₩20,440 | ₩16,577 | ₩17,330 | -13.49% | 17.6만 |
|---|
| 2026.08.24 | ₩21,643 | ₩21,843 | ₩19,439 | ₩19,940 | -7.87% | 19.7만 |
|---|
| 2026.08.21 | ₩23,847 | ₩24,849 | ₩20,240 | ₩21,442 | -10.08% | 49.4만 |
|---|
| 2026.08.20 | ₩23,046 | ₩23,446 | ₩21,342 | ₩21,843 | -5.22% | 7.9만 |
|---|
| 2026.08.19 | ₩23,847 | ₩24,448 | ₩22,645 | ₩23,446 | -1.68% | 7.9만 |
|---|
| 2026.08.18 | ₩24,448 | ₩24,699 | ₩23,446 | ₩23,647 | -3.28% | 7.2만 |
|---|
| 2026.08.17 | ₩24,248 | ₩25,851 | ₩23,847 | ₩24,448 | +0.83% | 9.4만 |
|---|
| 2026.08.14 | ₩25,050 | ₩25,651 | ₩23,847 | ₩24,448 | -2.40% | 8.6만 |
|---|
| 2026.08.13 | ₩26,252 | ₩27,655 | ₩25,651 | ₩25,651 | -2.29% | 31.6만 |
|---|
| 2026.08.12 | ₩25,851 | ₩27,454 | ₩25,450 | ₩26,653 | +3.10% | 7.4만 |
|---|
| 2026.08.11 | ₩28,056 | ₩28,056 | ₩25,250 | ₩26,252 | -6.43% | 12.7만 |
|---|
| 2026.08.10 | ₩32,064 | ₩38,476 | ₩26,653 | ₩28,657 | -10.62% | 163.8만 |
|---|
| 2026.08.07 | ₩26,252 | ₩28,056 | ₩22,044 | ₩25,250 | -3.82% | 14.3만 |
|---|
| 2026.08.06 | ₩29,058 | ₩30,861 | ₩28,456 | ₩28,657 | -1.38% | 11.2만 |
|---|
| 2026.08.05 | ₩31,262 | ₩31,262 | ₩28,857 | ₩29,258 | -6.41% | 12.7만 |
|---|
| 2026.08.04 | ₩33,667 | ₩35,270 | ₩33,066 | ₩33,066 | -1.79% | 11.9만 |
|---|
| 2026.08.03 | ₩37,073 | ₩37,675 | ₩33,086 | ₩36,071 | -2.70% | 23.1만 |
|---|
| 2026.07.31 | ₩40,480 | ₩45,691 | ₩37,621 | ₩38,877 | -3.96% | 55.1만 |
|---|
| 2026.07.30 | ₩41,482 | ₩42,484 | ₩39,077 | ₩40,681 | -1.93% | 30.2만 |
|---|
| 2026.07.29 | ₩55,710 | ₩55,710 | ₩43,486 | ₩48,095 | -13.67% | 328.8만 |
|---|
| 2026.07.28 | ₩39,679 | ₩41,282 | ₩36,472 | ₩38,877 | -2.02% | 16.8만 |
|---|
| 2026.07.27 | ₩47,895 | ₩49,095 | ₩39,679 | ₩42,083 | -12.13% | 30만 |
|---|
| 2026.07.24 | ₩72,343 | ₩78,556 | ₩50,700 | ₩58,316 | -19.39% | 713.2만 |
|---|
| 2026.07.23 | ₩31,062 | ₩52,502 | ₩29,058 | ₩42,484 | +36.77% | 157.8만 |
|---|
| 2026.07.22 | ₩41,482 | ₩43,286 | ₩30,060 | ₩32,665 | -21.26% | 34.2만 |
|---|
| 2026.07.21 | ₩95,389 | ₩192,982 | ₩49,899 | ₩51,702 | -45.80% | 942.3만 |
|---|
| 2026.07.20 | ₩41,081 | ₩41,081 | ₩30,260 | ₩34,669 | -15.61% | 8.8만 |
|---|
| 2026.07.17 | ₩82,363 | ₩83,818 | ₩42,352 | ₩45,290 | -45.01% | 17.4만 |
|---|
| 2026.07.16 | ₩80,760 | ₩90,740 | ₩79,277 | ₩85,369 | +5.71% | 7.8천 |
|---|
| 2026.07.15 | ₩86,010 | ₩97,914 | ₩84,167 | ₩90,018 | +4.66% | 1.4만 |
|---|
| 2026.07.14 | ₩122,883 | ₩122,883 | ₩104,768 | ₩120,879 | -1.63% | 16.4만 |
|---|
| 2026.07.13 | ₩105,088 | ₩135,428 | ₩101,120 | ₩123,044 | +17.09% | 1.8만 |
|---|
| 2026.07.10 | ₩116,952 | ₩118,034 | ₩102,202 | ₩105,168 | -10.08% | 5.5천 |
|---|
| 2026.07.09 | ₩117,914 | ₩130,098 | ₩108,214 | ₩124,246 | +5.37% | 9.1천 |
|---|
| 2026.07.08 | ₩134,667 | ₩159,436 | ₩122,643 | ₩129,456 | -3.87% | 17.2만 |
|---|
| 2026.07.07 | ₩128,254 | ₩131,180 | ₩118,675 | ₩126,250 | -1.56% | 4.2만 |
|---|
| 2026.07.06 | ₩134,226 | ₩134,226 | ₩120,639 | ₩130,779 | -2.57% | 1천 |
|---|
| 2026.07.02 | ₩140,278 | ₩147,332 | ₩124,246 | ₩131,140 | -6.51% | 2.2천 |
|---|
| 2026.07.01 | ₩137,031 | ₩140,278 | ₩128,294 | ₩138,274 | +0.91% | 947 |
|---|
| 2026.06.30 | ₩140,278 | ₩140,278 | ₩122,964 | ₩132,262 | -5.71% | 1.7천 |
|---|
| 2026.06.29 | ₩154,266 | ₩155,107 | ₩127,372 | ₩134,667 | -12.70% | 4.9천 |
|---|
| 2026.06.26 | ₩158,474 | ₩166,370 | ₩149,656 | ₩161,640 | +2.00% | 3.2천 |
|---|
| 2026.06.25 | ₩186,449 | ₩188,373 | ₩148,855 | ₩168,734 | -9.50% | 4.7만 |
|---|
| 2026.06.24 | ₩169,255 | ₩173,864 | ₩156,430 | ₩169,055 | -0.12% | 1.6천 |
|---|
| 2026.06.23 | ₩154,266 | ₩180,317 | ₩152,222 | ₩179,155 | +16.13% | 3.4천 |
|---|
| 2026.06.22 | ₩176,149 | ₩184,045 | ₩160,318 | ₩175,708 | -0.25% | 4.9천 |
|---|
| 2026.06.18 | ₩186,369 | ₩203,844 | ₩180,357 | ₩195,988 | +5.16% | 1.2만 |
|---|
| 2026.06.17 | ₩282,399 | ₩306,968 | ₩203,603 | ₩204,405 | -27.62% | 27.5만 |
|---|
| 2026.06.16 | ₩195,668 | ₩212,180 | ₩188,373 | ₩212,020 | +8.36% | 773 |
|---|
| 2026.06.15 | ₩215,667 | ₩215,667 | ₩182,642 | ₩198,794 | -7.82% | 1.2천 |
|---|
| 2026.06.12 | ₩250,296 | ₩252,180 | ₩200,397 | ₩215,667 | -13.84% | 1.9천 |
|---|
| 2026.06.11 | ₩256,508 | ₩280,556 | ₩208,413 | ₩269,334 | +5.00% | 6.4천 |
|---|
| 2026.06.10 | ₩226,569 | ₩271,778 | ₩206,609 | ₩256,508 | +13.21% | 2.6만 |
|---|
| 2026.06.09 | ₩246,488 | ₩376,586 | ₩180,397 | ₩221,839 | -10.00% | 1.8만 |
|---|
| 2026.06.08 | ₩288,572 | ₩288,572 | ₩240,476 | ₩252,500 | -12.50% | 2.3천 |
|---|
| 2026.06.05 | ₩304,283 | ₩304,323 | ₩250,496 | ₩280,556 | -7.80% | 5.5천 |
|---|
| 2026.06.04 | ₩344,683 | ₩456,905 | ₩284,965 | ₩338,711 | -1.73% | 11.6만 |
|---|
| 2026.06.03 | ₩533,056 | ₩537,866 | ₩500,993 | ₩529,048 | -0.75% | 113 |
|---|
| 2026.06.02 | ₩509,008 | ₩537,064 | ₩509,008 | ₩529,048 | +3.94% | 78 |
|---|
| 2026.06.01 | ₩541,072 | ₩545,080 | ₩508,367 | ₩541,072 | 0.00% | 119 |
|---|
| 2026.05.29 | ₩517,024 | ₩541,072 | ₩492,977 | ₩541,072 | +4.65% | 113 |
|---|
| 2026.05.28 | ₩497,946 | ₩541,072 | ₩496,985 | ₩541,072 | +8.66% | 89 |
|---|
| 2026.05.27 | ₩521,032 | ₩529,048 | ₩488,969 | ₩517,024 | -0.77% | 58 |
|---|
| 2026.05.26 | ₩557,104 | ₩557,104 | ₩492,977 | ₩533,056 | -4.32% | 152 |
|---|
| 2026.05.22 | ₩521,032 | ₩553,096 | ₩480,953 | ₩553,096 | +6.15% | 177 |
|---|
| 2026.05.21 | ₩525,040 | ₩525,040 | ₩480,953 | ₩521,032 | -0.76% | 291 |
|---|
| 2026.05.20 | ₩565,160 | ₩565,160 | ₩468,929 | ₩513,016 | -9.23% | 432 |
|---|
| 2026.05.19 | ₩573,135 | ₩573,135 | ₩537,064 | ₩561,112 | -2.10% | 235 |
|---|
| 2026.05.18 | ₩561,112 | ₩601,191 | ₩529,048 | ₩569,127 | +1.43% | 252 |
|---|
| 2026.05.15 | ₩613,215 | ₩624,557 | ₩522,836 | ₩541,072 | -11.76% | 268 |
|---|
| 2026.05.14 | ₩581,151 | ₩581,151 | ₩533,056 | ₩581,151 | 0.00% | 154 |
|---|
| 2026.05.13 | ₩629,247 | ₩641,270 | ₩565,120 | ₩577,143 | -8.28% | 440 |
|---|
| 2026.05.12 | ₩681,350 | ₩685,358 | ₩609,207 | ₩645,278 | -5.29% | 222 |
|---|
| 2026.05.11 | ₩741,469 | ₩741,469 | ₩641,270 | ₩685,358 | -7.57% | 361 |
|---|
| 2026.05.08 | ₩789,564 | ₩789,564 | ₩677,342 | ₩733,453 | -7.11% | 1.1천 |
|---|
| 2026.05.07 | ₩725,437 | ₩745,477 | ₩697,382 | ₩745,477 | +2.76% | 382 |
|---|
| 2026.05.06 | ₩765,517 | ₩765,517 | ₩681,350 | ₩697,382 | -8.90% | 696 |
|---|
| 2026.05.05 | ₩761,509 | ₩825,636 | ₩746,038 | ₩781,548 | +2.63% | 223 |
|---|
| 2026.05.04 | ₩801,588 | ₩809,604 | ₩729,485 | ₩757,501 | -5.50% | 221 |
|---|
| 2026.05.01 | ₩897,779 | ₩897,779 | ₩821,628 | ₩849,683 | -5.36% | 287 |
|---|
| 2026.04.30 | ₩949,882 | ₩1,042,064 | ₩813,612 | ₩885,755 | -6.75% | 4.7천 |
|---|
| 2026.04.29 | ₩957,898 | ₩957,898 | ₩753,533 | ₩917,818 | -4.18% | 835 |
|---|
| 2026.04.28 | ₩1,118,215 | ₩1,118,215 | ₩913,810 | ₩1,030,041 | -7.89% | 1.2천 |
|---|
| 2026.04.27 | ₩1,202,382 | ₩1,254,485 | ₩873,731 | ₩1,254,485 | +4.33% | 3.2만 |
|---|
| 2026.04.24 | ₩881,747 | ₩909,802 | ₩825,636 | ₩886,917 | +0.59% | 19 |
|---|
| 2026.04.23 | ₩873,731 | ₩911,806 | ₩845,675 | ₩901,787 | +3.21% | 24 |
|---|
| 2026.04.22 | ₩869,723 | ₩941,866 | ₩801,588 | ₩921,826 | +5.99% | 75 |
|---|
| 2026.04.21 | ₩776,899 | ₩929,842 | ₩665,318 | ₩907,798 | +16.85% | 65 |
|---|
| 2026.04.20 | ₩756,699 | ₩797,580 | ₩701,390 | ₩785,556 | +3.81% | 48 |
|---|
| 2026.04.17 | ₩797,580 | ₩921,586 | ₩725,437 | ₩793,572 | -0.50% | 18 |
|---|
| 2026.04.16 | ₩717,421 | ₩947,878 | ₩641,270 | ₩793,572 | +10.61% | 79 |
|---|
| 2026.04.15 | ₩829,884 | ₩861,707 | ₩541,072 | ₩697,382 | -15.97% | 92 |
|---|
| 2026.04.14 | ₩1,030,041 | ₩1,030,041 | ₩821,628 | ₩882,749 | -14.30% | 45 |
|---|
| 2026.04.13 | ₩1,030,041 | ₩1,038,056 | ₩921,826 | ₩1,001,985 | -2.72% | 27 |
|---|
| 2026.04.10 | ₩1,038,056 | ₩1,042,064 | ₩929,842 | ₩1,040,060 | +0.19% | 31 |
|---|
| 2026.04.09 | ₩1,126,231 | ₩1,126,231 | ₩905,794 | ₩981,945 | -12.81% | 40 |
|---|
| 2026.04.08 | ₩1,122,223 | ₩1,134,247 | ₩1,090,160 | ₩1,130,239 | +0.71% | 23 |
|---|
| 2026.04.07 | ₩1,098,176 | ₩1,108,997 | ₩1,042,064 | ₩1,106,191 | +0.73% | 54 |
|---|
| 2026.04.06 | ₩1,118,215 | ₩1,134,247 | ₩971,845 | ₩1,122,223 | +0.36% | 61 |
|---|
| 2026.04.02 | ₩1,118,215 | ₩1,166,311 | ₩1,042,064 | ₩1,114,207 | -0.36% | 86 |
|---|
| 2026.04.01 | ₩1,094,168 | ₩1,216,650 | ₩997,977 | ₩1,102,184 | +0.73% | 75 |
|---|
| 2026.03.31 | ₩889,763 | ₩1,255,447 | ₩709,686 | ₩1,158,295 | +30.18% | 213 |
|---|
| 2026.03.30 | ₩809,604 | ₩961,906 | ₩741,469 | ₩889,763 | +9.90% | 98 |
|---|
| 2026.03.27 | ₩805,596 | ₩815,215 | ₩633,255 | ₩801,588 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩689,366 | ₩941,866 | ₩649,286 | ₩833,652 | +20.93% | 133 |
|---|
| 2026.03.25 | ₩557,104 | ₩805,596 | ₩424,842 | ₩701,390 | +25.90% | 192 |
|---|
| 2026.03.24 | ₩500,993 | ₩801,588 | ₩468,929 | ₩587,003 | +17.17% | 140 |
|---|
| 2026.03.23 | ₩1,202,382 | ₩1,362,700 | ₩1,130,239 | ₩1,274,525 | +6.00% | 64 |
|---|
| 2026.03.20 | ₩1,042,064 | ₩1,290,557 | ₩1,042,064 | ₩1,210,398 | +16.15% | 141 |
|---|
| 2026.03.19 | ₩1,042,064 | ₩1,154,287 | ₩969,921 | ₩1,082,144 | +3.85% | 56 |
|---|
| 2026.03.18 | ₩1,082,144 | ₩1,170,318 | ₩1,001,985 | ₩1,042,064 | -3.70% | 49 |
|---|
| 2026.03.17 | ₩1,218,414 | ₩1,234,446 | ₩921,826 | ₩1,106,191 | -9.21% | 40 |
|---|
| 2026.03.16 | ₩825,636 | ₩1,274,525 | ₩825,636 | ₩1,154,287 | +39.81% | 241 |
|---|
| 2026.03.13 | ₩937,858 | ₩953,890 | ₩833,652 | ₩897,779 | -4.27% | 54 |
|---|
| 2026.03.12 | ₩881,747 | ₩953,890 | ₩809,604 | ₩929,842 | +5.45% | 42 |
|---|
| 2026.03.11 | ₩857,699 | ₩929,842 | ₩793,572 | ₩873,731 | +1.87% | 83 |
|---|
| 2026.03.10 | ₩841,667 | ₩873,731 | ₩809,604 | ₩841,667 | 0.00% | 133 |
|---|
| 2026.03.09 | ₩849,683 | ₩945,874 | ₩793,572 | ₩833,652 | -1.89% | 54 |
|---|
| 2026.03.06 | ₩841,667 | ₩945,874 | ₩793,572 | ₩873,731 | +3.81% | 115 |
|---|
| 2026.03.05 | ₩921,826 | ₩961,906 | ₩809,604 | ₩809,604 | -12.17% | 51 |
|---|
| 2026.03.04 | ₩961,906 | ₩961,906 | ₩825,636 | ₩913,810 | -5.00% | 82 |
|---|
| 2026.03.03 | ₩1,042,064 | ₩1,074,128 | ₩905,794 | ₩953,890 | -8.46% | 57 |
|---|
| 2026.03.02 | ₩1,106,191 | ₩1,106,191 | ₩969,921 | ₩1,034,049 | -6.52% | 46 |
|---|
| 2026.02.27 | ₩1,010,001 | ₩1,154,287 | ₩809,604 | ₩1,090,160 | +7.94% | 150 |
|---|
| 2026.02.26 | ₩801,588 | ₩1,001,985 | ₩729,445 | ₩1,001,985 | +25.00% | 124 |
|---|
| 2026.02.25 | ₩1,122,223 | ₩1,194,366 | ₩697,382 | ₩801,588 | -28.57% | 403 |
|---|
| 2026.02.24 | ₩1,082,144 | ₩1,194,366 | ₩961,906 | ₩1,098,176 | +1.48% | 18 |
|---|
| 2026.02.23 | ₩1,226,430 | ₩1,226,430 | ₩969,921 | ₩1,026,033 | -16.34% | 32 |
|---|
| 2026.02.20 | ₩1,082,144 | ₩1,202,382 | ₩1,018,017 | ₩1,098,176 | +1.48% | 132 |
|---|
| 2026.02.19 | ₩1,394,763 | ₩1,394,763 | ₩1,138,255 | ₩1,266,509 | -9.20% | 124 |
|---|
| 2026.02.18 | ₩1,418,811 | ₩1,523,017 | ₩1,362,700 | ₩1,402,779 | -1.13% | 85 |
|---|
| 2026.02.17 | ₩1,458,890 | ₩1,563,097 | ₩1,346,668 | ₩1,482,938 | +1.65% | 112 |
|---|
| 2026.02.13 | ₩1,338,652 | ₩1,474,922 | ₩1,138,255 | ₩1,458,890 | +8.98% | 194 |
|---|
| 2026.02.12 | ₩809,604 | ₩1,354,684 | ₩801,588 | ₩1,282,541 | +58.42% | 167 |
|---|
| 2026.02.11 | ₩1,787,541 | ₩1,923,811 | ₩1,058,096 | ₩1,138,255 | -36.32% | 612 |
|---|
| 2026.02.10 | ₩1,050,080 | ₩1,595,160 | ₩1,010,001 | ₩1,563,097 | +48.85% | 907 |
|---|
| 2026.02.09 | ₩753,493 | ₩1,090,160 | ₩689,366 | ₩1,026,033 | +36.17% | 340 |
|---|
| 2026.02.06 | ₩569,127 | ₩777,540 | ₩569,127 | ₩713,413 | +25.35% | 86 |
|---|
| 2026.02.05 | ₩553,096 | ₩641,270 | ₩521,032 | ₩609,207 | +10.14% | 272 |
|---|
| 2026.02.04 | ₩464,921 | ₩569,127 | ₩448,889 | ₩537,064 | +15.52% | 59 |
|---|
| 2026.02.03 | ₩513,016 | ₩537,064 | ₩464,921 | ₩464,921 | -9.38% | 74 |
|---|
| 2026.02.02 | ₩561,112 | ₩569,127 | ₩488,969 | ₩513,016 | -8.57% | 85 |
|---|
| 2026.01.30 | ₩488,969 | ₩625,239 | ₩472,937 | ₩561,112 | +14.75% | 127 |
|---|
| 2026.01.29 | ₩488,969 | ₩585,159 | ₩448,889 | ₩464,921 | -4.92% | 132 |
|---|
| 2026.01.28 | ₩480,953 | ₩521,032 | ₩432,858 | ₩464,921 | -3.33% | 85 |
|---|
| 2026.01.27 | ₩505,000 | ₩545,080 | ₩424,842 | ₩464,921 | -7.94% | 219 |
|---|
| 2026.01.26 | ₩537,064 | ₩593,175 | ₩440,873 | ₩505,000 | -5.97% | 207 |
|---|
| 2026.01.23 | ₩577,143 | ₩625,239 | ₩408,810 | ₩505,000 | -12.50% | 347 |
|---|
| 2026.01.22 | ₩801,588 | ₩801,588 | ₩561,112 | ₩569,127 | -29.00% | 320 |
|---|
| 2026.01.21 | ₩777,540 | ₩841,667 | ₩665,318 | ₩729,445 | -6.19% | 166 |
|---|
| 2026.01.20 | ₩761,509 | ₩801,588 | ₩641,270 | ₩673,334 | -11.58% | 170 |
|---|
| 2026.01.16 | ₩881,747 | ₩929,842 | ₩729,445 | ₩761,509 | -13.64% | 121 |
|---|
| 2026.01.15 | ₩785,556 | ₩841,667 | ₩649,286 | ₩809,604 | +3.06% | 119 |
|---|
| 2026.01.14 | ₩745,477 | ₩865,715 | ₩633,255 | ₩769,524 | +3.23% | 240 |
|---|
| 2026.01.13 | ₩545,080 | ₩793,572 | ₩472,937 | ₩713,413 | +30.88% | 271 |
|---|
| 2026.01.12 | ₩609,207 | ₩617,223 | ₩416,826 | ₩505,000 | -17.11% | 393 |
|---|
| 2026.01.09 | ₩657,302 | ₩681,350 | ₩633,255 | ₩633,255 | -3.66% | 209 |
|---|
| 2026.01.08 | ₩777,540 | ₩801,588 | ₩601,191 | ₩673,334 | -13.40% | 414 |
|---|
| 2026.01.07 | ₩865,715 | ₩865,715 | ₩761,509 | ₩793,572 | -8.33% | 271 |
|---|
| 2026.01.06 | ₩937,858 | ₩937,858 | ₩761,509 | ₩873,731 | -6.84% | 562 |
|---|
| 2026.01.05 | ₩825,636 | ₩1,162,303 | ₩801,588 | ₩929,842 | +12.62% | 605 |
|---|
| 2026.01.02 | ₩801,588 | ₩865,715 | ₩761,509 | ₩801,588 | 0.00% | 186 |
|---|
| 2025.12.31 | ₩841,667 | ₩865,715 | ₩761,509 | ₩793,572 | -5.71% | 498 |
|---|
| 2025.12.30 | ₩993,969 | ₩993,969 | ₩809,604 | ₩865,715 | -12.90% | 620 |
|---|
| 2025.12.29 | ₩1,018,017 | ₩1,747,462 | ₩961,906 | ₩977,937 | -3.94% | 1.3천 |
|---|
| 2025.12.26 | ₩1,659,287 | ₩1,667,303 | ₩809,604 | ₩977,937 | -41.06% | 2천 |
|---|
| 2025.12.24 | ₩4,015,956 | ₩4,015,956 | ₩2,589,129 | ₩2,789,526 | -30.54% | 7.6천 |
|---|
| 2025.12.23 | ₩6,412,704 | ₩7,510,880 | ₩3,607,146 | ₩3,735,400 | -41.75% | 8.6천 |
|---|
| 2025.12.22 | ₩5,611,116 | ₩5,795,481 | ₩4,408,734 | ₩4,929,766 | -12.14% | 880 |
|---|
| 2025.12.19 | ₩6,076,037 | ₩6,076,037 | ₩4,809,528 | ₩5,971,831 | -1.72% | 1.2천 |
|---|
| 2025.12.18 | ₩4,328,575 | ₩6,412,704 | ₩4,288,496 | ₩6,019,926 | +39.07% | 3.9천 |
|---|
| 2025.12.17 | ₩4,569,052 | ₩4,785,480 | ₩4,007,940 | ₩4,088,099 | -10.53% | 953 |
|---|
| 2025.12.16 | ₩4,881,671 | ₩5,282,465 | ₩4,007,940 | ₩4,785,480 | -1.97% | 362 |
|---|
| 2025.12.15 | ₩5,747,386 | ₩5,755,402 | ₩4,881,671 | ₩4,913,734 | -14.50% | 402 |
|---|
| 2025.12.12 | ₩6,556,990 | ₩6,973,816 | ₩5,458,814 | ₩5,827,545 | -11.12% | 887 |
|---|
| 2025.12.11 | ₩5,250,401 | ₩5,979,846 | ₩5,194,290 | ₩5,931,751 | +12.98% | 1.4천 |
|---|
| 2025.12.10 | ₩5,779,449 | ₩6,084,053 | ₩4,809,528 | ₩5,178,258 | -10.40% | 362 |
|---|
| 2025.12.09 | ₩7,086,038 | ₩7,094,054 | ₩5,851,592 | ₩6,380,640 | -9.95% | 419 |
|---|
| 2025.12.08 | ₩7,791,435 | ₩7,935,721 | ₩6,813,498 | ₩7,086,038 | -9.05% | 382 |
|---|
| 2025.12.05 | ₩8,280,404 | ₩8,585,007 | ₩7,823,499 | ₩8,015,880 | -3.19% | 219 |
|---|
| 2025.12.04 | ₩7,510,880 | ₩9,001,833 | ₩7,446,753 | ₩8,448,738 | +12.49% | 377 |
|---|
| 2025.12.03 | ₩8,625,087 | ₩8,697,230 | ₩7,134,133 | ₩7,599,054 | -11.90% | 335 |
|---|
| 2025.12.02 | ₩9,210,246 | ₩10,348,501 | ₩8,512,865 | ₩8,769,373 | -4.79% | 231 |
|---|
| 2025.12.01 | ₩9,218,262 | ₩9,859,532 | ₩8,817,468 | ₩9,330,484 | +1.22% | 219 |
|---|
| 2025.11.28 | ₩10,340,485 | ₩10,500,803 | ₩9,627,072 | ₩9,827,469 | -4.96% | 231 |
|---|
| 2025.11.26 | ₩11,222,232 | ₩11,502,788 | ₩10,220,247 | ₩10,380,565 | -7.50% | 232 |
|---|
| 2025.11.25 | ₩11,430,645 | ₩11,751,280 | ₩10,629,057 | ₩11,045,883 | -3.37% | 210 |
|---|
| 2025.11.24 | ₩10,981,756 | ₩12,424,614 | ₩10,075,961 | ₩11,494,772 | +4.67% | 493 |
|---|
| 2025.11.21 | ₩9,562,945 | ₩10,989,771 | ₩9,234,294 | ₩10,436,676 | +9.14% | 466 |
|---|
| 2025.11.20 | ₩10,629,057 | ₩11,286,359 | ₩9,130,087 | ₩9,298,421 | -12.52% | 1.4천 |
|---|
| 2025.11.19 | ₩10,693,184 | ₩11,623,026 | ₩10,284,374 | ₩10,284,374 | -3.82% | 260 |
|---|
| 2025.11.18 | ₩10,140,088 | ₩10,821,438 | ₩9,795,405 | ₩10,821,438 | +6.72% | 140 |
|---|
| 2025.11.17 | ₩12,544,852 | ₩12,913,583 | ₩8,817,468 | ₩10,212,231 | -18.59% | 275 |
|---|
| 2025.11.14 | ₩12,985,726 | ₩13,226,202 | ₩12,128,026 | ₩12,592,947 | -3.02% | 166 |
|---|
| 2025.11.13 | ₩12,825,408 | ₩13,747,234 | ₩12,280,328 | ₩13,506,758 | +5.31% | 242 |
|---|
| 2025.11.12 | ₩13,226,202 | ₩13,530,805 | ₩12,432,630 | ₩13,009,773 | -1.64% | 202 |
|---|
| 2025.11.11 | ₩12,825,408 | ₩13,562,869 | ₩12,753,265 | ₩13,298,345 | +3.69% | 242 |
|---|
| 2025.11.10 | ₩17,875,412 | ₩18,147,952 | ₩13,162,075 | ₩13,626,996 | -23.77% | 2.3천 |
|---|
| 2025.11.07 | ₩12,103,979 | ₩13,979,695 | ₩11,542,867 | ₩13,162,075 | +8.74% | 629 |
|---|
| 2025.11.06 | ₩14,829,378 | ₩14,829,378 | ₩11,711,201 | ₩11,767,312 | -20.65% | 358 |
|---|
| 2025.11.05 | ₩15,799,299 | ₩15,871,442 | ₩13,947,631 | ₩14,420,568 | -8.73% | 296 |
|---|
| 2025.11.04 | ₩16,833,348 | ₩16,897,475 | ₩15,566,839 | ₩16,111,919 | -4.29% | 211 |
|---|
| 2025.11.03 | ₩18,436,524 | ₩18,757,159 | ₩17,025,729 | ₩17,306,285 | -6.13% | 237 |
|---|
| 2025.10.31 | ₩19,358,350 | ₩19,991,605 | ₩17,033,745 | ₩18,540,730 | -4.22% | 373 |
|---|
| 2025.10.30 | ₩24,953,434 | ₩28,672,803 | ₩16,031,760 | ₩18,332,318 | -26.53% | 2.3천 |
|---|
| 2025.10.29 | ₩20,841,288 | ₩22,123,829 | ₩20,200,018 | ₩20,592,796 | -1.19% | 162 |
|---|
| 2025.10.28 | ₩21,642,876 | ₩22,203,988 | ₩20,127,875 | ₩21,466,527 | -0.81% | 363 |
|---|
| 2025.10.27 | ₩24,264,069 | ₩25,250,022 | ₩22,444,464 | ₩23,157,877 | -4.56% | 617 |
|---|
| 2025.10.24 | ₩30,460,344 | ₩38,380,033 | ₩22,059,702 | ₩23,342,243 | -23.37% | 7.3천 |
|---|
| 2025.10.23 | ₩22,428,432 | ₩23,478,513 | ₩20,111,843 | ₩20,857,320 | -7.01% | 1.4천 |
|---|
| 2025.10.22 | ₩17,338,348 | ₩23,406,370 | ₩16,993,666 | ₩19,735,097 | +13.82% | 480 |
|---|
| 2025.10.21 | ₩18,075,809 | ₩19,141,921 | ₩16,200,093 | ₩18,308,270 | +1.29% | 274 |
|---|
| 2025.10.20 | ₩21,105,812 | ₩21,322,241 | ₩17,634,936 | ₩18,172,000 | -13.90% | 766 |
|---|
| 2025.10.17 | ₩21,097,796 | ₩22,420,416 | ₩16,039,776 | ₩16,464,618 | -21.96% | 595 |
|---|
| 2025.10.16 | ₩38,396,065 | ₩47,774,645 | ₩18,668,985 | ₩23,246,052 | -39.46% | 6.8천 |
|---|
| 2025.10.15 | ₩20,039,700 | ₩29,602,645 | ₩16,352,395 | ₩23,654,862 | +18.04% | 5.8천 |
|---|
| 2025.10.14 | ₩14,628,981 | ₩16,031,760 | ₩14,027,790 | ₩15,053,823 | +2.90% | 67 |
|---|
| 2025.10.13 | ₩17,618,904 | ₩19,871,367 | ₩14,027,790 | ₩14,781,283 | -16.11% | 209 |
|---|
| 2025.10.10 | ₩17,105,888 | ₩18,035,730 | ₩15,630,966 | ₩15,959,617 | -6.70% | 118 |
|---|