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 | ₩9,352 | ₩11,073 | ₩4,883 | ₩5,070 | -45.79% | 3280.9만 |
| 2026.10.08 | ₩5,737 | ₩5,830 | ₩5,350 | ₩5,350 | -6.74% | 5.1만 |
| 2026.10.07 | ₩6,177 | ₩6,297 | ₩5,750 | ₩5,803 | -6.05% | 6.5만 |
| 2026.10.06 | ₩6,697 | ₩7,230 | ₩6,097 | ₩6,404 | -4.38% | 190.2만 |
| 2026.10.05 | ₩6,470 | ₩7,217 | ₩6,110 | ₩6,457 | -0.21% | 15.1만 |
| 2026.10.02 | ₩6,103 | ₩6,404 | ₩5,807 | ₩6,195 | +1.51% | 9.4만 |
| 2026.10.01 | ₩8,024 | ₩8,281 | ₩5,503 | ₩5,803 | -27.68% | 31.3만 |
| 2026.09.30 | ₩10,338 | ₩10,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,192 |
| -1.41% |
| 5.7만 |
| 2026.09.29 | ₩10,546 | ₩10,546 | ₩10,008 | ₩10,390 | -1.48% | 2.2만 |
|---|
| 2026.09.28 | ₩10,406 | ₩10,702 | ₩10,406 | ₩10,602 | +1.88% | 2.3만 |
|---|
| 2026.09.25 | ₩10,438 | ₩10,958 | ₩10,416 | ₩10,708 | +2.59% | 1.3만 |
|---|
| 2026.09.24 | ₩10,750 | ₩11,166 | ₩10,406 | ₩10,684 | -0.61% | 5.2만 |
|---|
| 2026.09.23 | ₩11,406 | ₩11,436 | ₩10,232 | ₩10,636 | -6.75% | 4.9만 |
|---|
| 2026.09.22 | ₩11,472 | ₩11,723 | ₩10,606 | ₩10,940 | -4.64% | 4.3만 |
|---|
| 2026.09.21 | ₩12,307 | ₩12,607 | ₩11,598 | ₩11,753 | -4.50% | 4.3만 |
|---|
| 2026.09.18 | ₩13,091 | ₩13,542 | ₩12,207 | ₩12,541 | -4.20% | 3.6만 |
|---|
| 2026.09.17 | ₩12,045 | ₩13,594 | ₩12,045 | ₩13,007 | +7.99% | 5.3만 |
|---|
| 2026.09.16 | ₩13,007 | ₩13,095 | ₩12,015 | ₩12,167 | -6.46% | 5.1만 |
|---|
| 2026.09.15 | ₩14,008 | ₩14,148 | ₩12,817 | ₩13,021 | -7.04% | 6.8만 |
|---|
| 2026.09.14 | ₩15,409 | ₩15,409 | ₩14,008 | ₩14,010 | -9.08% | 5.4만 |
|---|
| 2026.09.11 | ₩16,009 | ₩16,009 | ₩15,012 | ₩15,753 | -1.60% | 6.2만 |
|---|
| 2026.09.10 | ₩17,610 | ₩18,132 | ₩16,499 | ₩17,010 | -3.41% | 16.2만 |
|---|
| 2026.09.09 | ₩18,010 | ₩18,010 | ₩16,309 | ₩16,609 | -7.78% | 8.2만 |
|---|
| 2026.09.08 | ₩16,811 | ₩17,810 | ₩16,121 | ₩17,734 | +5.49% | 15.5만 |
|---|
| 2026.09.04 | ₩17,810 | ₩17,822 | ₩16,009 | ₩16,473 | -7.51% | 15만 |
|---|
| 2026.09.03 | ₩18,008 | ₩19,191 | ₩17,710 | ₩18,789 | +4.33% | 31.6만 |
|---|
| 2026.09.02 | ₩21,012 | ₩22,813 | ₩17,310 | ₩18,032 | -14.18% | 531만 |
|---|
| 2026.09.01 | ₩15,779 | ₩16,209 | ₩13,408 | ₩15,687 | -0.58% | 22.8만 |
|---|
| 2026.08.31 | ₩17,008 | ₩17,010 | ₩15,409 | ₩15,611 | -8.21% | 5.4만 |
|---|
| 2026.08.28 | ₩18,540 | ₩18,540 | ₩16,633 | ₩16,703 | -9.91% | 4.2만 |
|---|
| 2026.08.27 | ₩17,234 | ₩18,594 | ₩16,695 | ₩18,294 | +6.15% | 6.5만 |
|---|
| 2026.08.26 | ₩16,807 | ₩19,011 | ₩16,475 | ₩17,444 | +3.79% | 8.6만 |
|---|
| 2026.08.25 | ₩20,003 | ₩20,411 | ₩16,553 | ₩17,306 | -13.49% | 17.6만 |
|---|
| 2026.08.24 | ₩21,612 | ₩21,812 | ₩19,411 | ₩19,911 | -7.87% | 19.7만 |
|---|
| 2026.08.21 | ₩23,813 | ₩24,814 | ₩20,211 | ₩21,412 | -10.08% | 49.4만 |
|---|
| 2026.08.20 | ₩23,013 | ₩23,413 | ₩21,312 | ₩21,812 | -5.22% | 7.9만 |
|---|
| 2026.08.19 | ₩23,813 | ₩24,414 | ₩22,613 | ₩23,413 | -1.68% | 7.9만 |
|---|
| 2026.08.18 | ₩24,414 | ₩24,664 | ₩23,413 | ₩23,613 | -3.28% | 7.2만 |
|---|
| 2026.08.17 | ₩24,214 | ₩25,814 | ₩23,813 | ₩24,414 | +0.83% | 9.4만 |
|---|
| 2026.08.14 | ₩25,014 | ₩25,614 | ₩23,813 | ₩24,414 | -2.40% | 8.6만 |
|---|
| 2026.08.13 | ₩26,215 | ₩27,615 | ₩25,614 | ₩25,614 | -2.29% | 31.6만 |
|---|
| 2026.08.12 | ₩25,814 | ₩27,415 | ₩25,414 | ₩26,615 | +3.10% | 7.4만 |
|---|
| 2026.08.11 | ₩28,016 | ₩28,016 | ₩25,214 | ₩26,215 | -6.43% | 12.7만 |
|---|
| 2026.08.10 | ₩32,018 | ₩38,422 | ₩26,615 | ₩28,616 | -10.62% | 163.8만 |
|---|
| 2026.08.07 | ₩26,215 | ₩28,016 | ₩22,012 | ₩25,214 | -3.82% | 14.3만 |
|---|
| 2026.08.06 | ₩29,016 | ₩30,817 | ₩28,416 | ₩28,616 | -1.38% | 11.2만 |
|---|
| 2026.08.05 | ₩31,217 | ₩31,217 | ₩28,816 | ₩29,216 | -6.41% | 12.7만 |
|---|
| 2026.08.04 | ₩33,619 | ₩35,220 | ₩33,018 | ₩33,018 | -1.79% | 11.9만 |
|---|
| 2026.08.03 | ₩37,021 | ₩37,621 | ₩33,038 | ₩36,020 | -2.70% | 23.1만 |
|---|
| 2026.07.31 | ₩40,423 | ₩45,626 | ₩37,567 | ₩38,822 | -3.96% | 55.1만 |
|---|
| 2026.07.30 | ₩41,423 | ₩42,424 | ₩39,022 | ₩40,623 | -1.93% | 30.2만 |
|---|
| 2026.07.29 | ₩55,631 | ₩55,631 | ₩43,424 | ₩48,027 | -13.67% | 328.8만 |
|---|
| 2026.07.28 | ₩39,622 | ₩41,223 | ₩36,420 | ₩38,822 | -2.02% | 16.8만 |
|---|
| 2026.07.27 | ₩47,827 | ₩49,025 | ₩39,622 | ₩42,024 | -12.13% | 30만 |
|---|
| 2026.07.24 | ₩72,240 | ₩78,444 | ₩50,628 | ₩58,233 | -19.39% | 713.2만 |
|---|
| 2026.07.23 | ₩31,017 | ₩52,427 | ₩29,016 | ₩42,424 | +36.77% | 157.8만 |
|---|
| 2026.07.22 | ₩41,423 | ₩43,224 | ₩30,017 | ₩32,618 | -21.26% | 34.2만 |
|---|
| 2026.07.21 | ₩95,253 | ₩192,708 | ₩49,828 | ₩51,629 | -45.80% | 942.3만 |
|---|
| 2026.07.20 | ₩41,023 | ₩41,023 | ₩30,217 | ₩34,619 | -15.61% | 8.8만 |
|---|
| 2026.07.17 | ₩82,246 | ₩83,699 | ₩42,292 | ₩45,225 | -45.01% | 17.4만 |
|---|
| 2026.07.16 | ₩80,645 | ₩90,611 | ₩79,164 | ₩85,248 | +5.71% | 7.8천 |
|---|
| 2026.07.15 | ₩85,888 | ₩97,775 | ₩84,047 | ₩89,890 | +4.66% | 1.4만 |
|---|
| 2026.07.14 | ₩122,709 | ₩122,709 | ₩104,619 | ₩120,708 | -1.63% | 16.4만 |
|---|
| 2026.07.13 | ₩104,939 | ₩135,236 | ₩100,977 | ₩122,869 | +17.09% | 1.8만 |
|---|
| 2026.07.10 | ₩116,785 | ₩117,866 | ₩102,057 | ₩105,019 | -10.08% | 5.5천 |
|---|
| 2026.07.09 | ₩117,746 | ₩129,913 | ₩108,060 | ₩124,069 | +5.37% | 9.1천 |
|---|
| 2026.07.08 | ₩134,475 | ₩159,209 | ₩122,469 | ₩129,272 | -3.87% | 17.2만 |
|---|
| 2026.07.07 | ₩128,072 | ₩130,993 | ₩118,506 | ₩126,071 | -1.56% | 4.2만 |
|---|
| 2026.07.06 | ₩134,035 | ₩134,035 | ₩120,467 | ₩130,593 | -2.57% | 1천 |
|---|
| 2026.07.02 | ₩140,078 | ₩147,122 | ₩124,069 | ₩130,953 | -6.51% | 2.2천 |
|---|
| 2026.07.01 | ₩136,837 | ₩140,078 | ₩128,112 | ₩138,077 | +0.91% | 947 |
|---|
| 2026.06.30 | ₩140,078 | ₩140,078 | ₩122,789 | ₩132,074 | -5.71% | 1.7천 |
|---|
| 2026.06.29 | ₩154,046 | ₩154,887 | ₩127,191 | ₩134,475 | -12.70% | 4.9천 |
|---|
| 2026.06.26 | ₩158,249 | ₩166,133 | ₩149,444 | ₩161,410 | +2.00% | 3.2천 |
|---|
| 2026.06.25 | ₩186,184 | ₩188,105 | ₩148,643 | ₩168,494 | -9.50% | 4.7만 |
|---|
| 2026.06.24 | ₩169,015 | ₩173,617 | ₩156,207 | ₩168,814 | -0.12% | 1.6천 |
|---|
| 2026.06.23 | ₩154,046 | ₩180,061 | ₩152,005 | ₩178,900 | +16.13% | 3.4천 |
|---|
| 2026.06.22 | ₩175,898 | ₩183,783 | ₩160,090 | ₩175,458 | -0.25% | 4.9천 |
|---|
| 2026.06.18 | ₩186,104 | ₩203,554 | ₩180,101 | ₩195,710 | +5.16% | 1.2만 |
|---|
| 2026.06.17 | ₩281,998 | ₩306,532 | ₩203,314 | ₩204,114 | -27.62% | 27.5만 |
|---|
| 2026.06.16 | ₩195,389 | ₩211,879 | ₩188,105 | ₩211,718 | +8.36% | 773 |
|---|
| 2026.06.15 | ₩215,361 | ₩215,361 | ₩182,382 | ₩198,511 | -7.82% | 1.2천 |
|---|
| 2026.06.12 | ₩249,940 | ₩251,821 | ₩200,112 | ₩215,361 | -13.84% | 1.9천 |
|---|
| 2026.06.11 | ₩256,143 | ₩280,157 | ₩208,116 | ₩268,951 | +5.00% | 6.4천 |
|---|
| 2026.06.10 | ₩226,247 | ₩271,392 | ₩206,315 | ₩256,143 | +13.21% | 2.6만 |
|---|
| 2026.06.09 | ₩246,138 | ₩376,050 | ₩180,141 | ₩221,524 | -10.00% | 1.8만 |
|---|
| 2026.06.08 | ₩288,161 | ₩288,161 | ₩240,134 | ₩252,141 | -12.50% | 2.3천 |
|---|
| 2026.06.05 | ₩303,850 | ₩303,890 | ₩250,140 | ₩280,157 | -7.80% | 5.5천 |
|---|
| 2026.06.04 | ₩344,193 | ₩456,255 | ₩284,559 | ₩338,229 | -1.73% | 11.6만 |
|---|
| 2026.06.03 | ₩532,298 | ₩537,101 | ₩500,280 | ₩528,296 | -0.75% | 113 |
|---|
| 2026.06.02 | ₩508,284 | ₩536,300 | ₩508,284 | ₩528,296 | +3.94% | 78 |
|---|
| 2026.06.01 | ₩540,302 | ₩544,305 | ₩507,644 | ₩540,302 | 0.00% | 119 |
|---|
| 2026.05.29 | ₩516,289 | ₩540,302 | ₩492,276 | ₩540,302 | +4.65% | 113 |
|---|
| 2026.05.28 | ₩497,238 | ₩540,302 | ₩496,278 | ₩540,302 | +8.66% | 89 |
|---|
| 2026.05.27 | ₩520,291 | ₩528,296 | ₩488,273 | ₩516,289 | -0.77% | 58 |
|---|
| 2026.05.26 | ₩556,311 | ₩556,311 | ₩492,276 | ₩532,298 | -4.32% | 152 |
|---|
| 2026.05.22 | ₩520,291 | ₩552,309 | ₩480,269 | ₩552,309 | +6.15% | 177 |
|---|
| 2026.05.21 | ₩524,293 | ₩524,293 | ₩480,269 | ₩520,291 | -0.76% | 291 |
|---|
| 2026.05.20 | ₩564,356 | ₩564,356 | ₩468,262 | ₩512,287 | -9.23% | 432 |
|---|
| 2026.05.19 | ₩572,320 | ₩572,320 | ₩536,300 | ₩560,314 | -2.10% | 235 |
|---|
| 2026.05.18 | ₩560,314 | ₩600,336 | ₩528,296 | ₩568,318 | +1.43% | 252 |
|---|
| 2026.05.15 | ₩612,343 | ₩623,669 | ₩522,092 | ₩540,302 | -11.76% | 268 |
|---|
| 2026.05.14 | ₩580,325 | ₩580,325 | ₩532,298 | ₩580,325 | 0.00% | 154 |
|---|
| 2026.05.13 | ₩628,352 | ₩640,358 | ₩564,316 | ₩576,323 | -8.28% | 440 |
|---|
| 2026.05.12 | ₩680,381 | ₩684,383 | ₩608,340 | ₩644,361 | -5.29% | 222 |
|---|
| 2026.05.11 | ₩740,414 | ₩740,414 | ₩640,358 | ₩684,383 | -7.57% | 361 |
|---|
| 2026.05.08 | ₩788,441 | ₩788,441 | ₩676,379 | ₩732,410 | -7.11% | 1.1천 |
|---|
| 2026.05.07 | ₩724,405 | ₩744,417 | ₩696,390 | ₩744,417 | +2.76% | 382 |
|---|
| 2026.05.06 | ₩764,428 | ₩764,428 | ₩680,381 | ₩696,390 | -8.90% | 696 |
|---|
| 2026.05.05 | ₩760,426 | ₩824,461 | ₩744,977 | ₩780,437 | +2.63% | 223 |
|---|
| 2026.05.04 | ₩800,448 | ₩808,452 | ₩728,448 | ₩756,423 | -5.50% | 221 |
|---|
| 2026.05.01 | ₩896,502 | ₩896,502 | ₩820,459 | ₩848,475 | -5.36% | 287 |
|---|
| 2026.04.30 | ₩948,531 | ₩1,040,582 | ₩812,455 | ₩884,495 | -6.75% | 4.7천 |
|---|
| 2026.04.29 | ₩956,535 | ₩956,535 | ₩752,461 | ₩916,513 | -4.18% | 835 |
|---|
| 2026.04.28 | ₩1,116,625 | ₩1,116,625 | ₩912,511 | ₩1,028,576 | -7.89% | 1.2천 |
|---|
| 2026.04.27 | ₩1,200,672 | ₩1,252,701 | ₩872,488 | ₩1,252,701 | +4.33% | 3.2만 |
|---|
| 2026.04.24 | ₩880,493 | ₩908,508 | ₩824,461 | ₩885,656 | +0.59% | 19 |
|---|
| 2026.04.23 | ₩872,488 | ₩910,510 | ₩844,473 | ₩900,504 | +3.21% | 24 |
|---|
| 2026.04.22 | ₩868,486 | ₩940,526 | ₩800,448 | ₩920,515 | +5.99% | 75 |
|---|
| 2026.04.21 | ₩775,794 | ₩928,520 | ₩664,372 | ₩906,507 | +16.85% | 65 |
|---|
| 2026.04.20 | ₩755,623 | ₩796,446 | ₩700,392 | ₩784,439 | +3.81% | 48 |
|---|
| 2026.04.17 | ₩796,446 | ₩920,275 | ₩724,405 | ₩792,444 | -0.50% | 18 |
|---|
| 2026.04.16 | ₩716,401 | ₩946,530 | ₩640,358 | ₩792,444 | +10.61% | 79 |
|---|
| 2026.04.15 | ₩828,704 | ₩860,482 | ₩540,302 | ₩696,390 | -15.97% | 92 |
|---|
| 2026.04.14 | ₩1,028,576 | ₩1,028,576 | ₩820,459 | ₩881,493 | -14.30% | 45 |
|---|
| 2026.04.13 | ₩1,028,576 | ₩1,036,580 | ₩920,515 | ₩1,000,560 | -2.72% | 27 |
|---|
| 2026.04.10 | ₩1,036,580 | ₩1,040,582 | ₩928,520 | ₩1,038,581 | +0.19% | 31 |
|---|
| 2026.04.09 | ₩1,124,629 | ₩1,124,629 | ₩904,506 | ₩980,549 | -12.81% | 40 |
|---|
| 2026.04.08 | ₩1,120,627 | ₩1,132,634 | ₩1,088,609 | ₩1,128,632 | +0.71% | 23 |
|---|
| 2026.04.07 | ₩1,096,614 | ₩1,107,420 | ₩1,040,582 | ₩1,104,618 | +0.73% | 54 |
|---|
| 2026.04.06 | ₩1,116,625 | ₩1,132,634 | ₩970,463 | ₩1,120,627 | +0.36% | 61 |
|---|
| 2026.04.02 | ₩1,116,625 | ₩1,164,652 | ₩1,040,582 | ₩1,112,623 | -0.36% | 86 |
|---|
| 2026.04.01 | ₩1,092,612 | ₩1,214,920 | ₩996,558 | ₩1,100,616 | +0.73% | 75 |
|---|
| 2026.03.31 | ₩888,497 | ₩1,253,662 | ₩708,677 | ₩1,156,647 | +30.18% | 213 |
|---|
| 2026.03.30 | ₩808,452 | ₩960,538 | ₩740,414 | ₩888,497 | +9.90% | 98 |
|---|
| 2026.03.27 | ₩804,450 | ₩814,056 | ₩632,354 | ₩800,448 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩688,385 | ₩940,526 | ₩648,363 | ₩832,466 | +20.93% | 133 |
|---|
| 2026.03.25 | ₩556,311 | ₩804,450 | ₩424,237 | ₩700,392 | +25.90% | 192 |
|---|
| 2026.03.24 | ₩500,280 | ₩800,448 | ₩468,262 | ₩586,168 | +17.17% | 140 |
|---|
| 2026.03.23 | ₩1,200,672 | ₩1,360,762 | ₩1,128,632 | ₩1,272,712 | +6.00% | 64 |
|---|
| 2026.03.20 | ₩1,040,582 | ₩1,288,721 | ₩1,040,582 | ₩1,208,676 | +16.15% | 141 |
|---|
| 2026.03.19 | ₩1,040,582 | ₩1,152,645 | ₩968,542 | ₩1,080,605 | +3.85% | 56 |
|---|
| 2026.03.18 | ₩1,080,605 | ₩1,168,654 | ₩1,000,560 | ₩1,040,582 | -3.70% | 49 |
|---|
| 2026.03.17 | ₩1,216,681 | ₩1,232,690 | ₩920,515 | ₩1,104,618 | -9.21% | 40 |
|---|
| 2026.03.16 | ₩824,461 | ₩1,272,712 | ₩824,461 | ₩1,152,645 | +39.81% | 241 |
|---|
| 2026.03.13 | ₩936,524 | ₩952,533 | ₩832,466 | ₩896,502 | -4.27% | 54 |
|---|
| 2026.03.12 | ₩880,493 | ₩952,533 | ₩808,452 | ₩928,520 | +5.45% | 42 |
|---|
| 2026.03.11 | ₩856,479 | ₩928,520 | ₩792,444 | ₩872,488 | +1.87% | 83 |
|---|
| 2026.03.10 | ₩840,470 | ₩872,488 | ₩808,452 | ₩840,470 | 0.00% | 133 |
|---|
| 2026.03.09 | ₩848,475 | ₩944,529 | ₩792,444 | ₩832,466 | -1.89% | 54 |
|---|
| 2026.03.06 | ₩840,470 | ₩944,529 | ₩792,444 | ₩872,488 | +3.81% | 115 |
|---|
| 2026.03.05 | ₩920,515 | ₩960,538 | ₩808,452 | ₩808,452 | -12.17% | 51 |
|---|
| 2026.03.04 | ₩960,538 | ₩960,538 | ₩824,461 | ₩912,511 | -5.00% | 82 |
|---|
| 2026.03.03 | ₩1,040,582 | ₩1,072,600 | ₩904,506 | ₩952,533 | -8.46% | 57 |
|---|
| 2026.03.02 | ₩1,104,618 | ₩1,104,618 | ₩968,542 | ₩1,032,578 | -6.52% | 46 |
|---|
| 2026.02.27 | ₩1,008,564 | ₩1,152,645 | ₩808,452 | ₩1,088,609 | +7.94% | 150 |
|---|
| 2026.02.26 | ₩800,448 | ₩1,000,560 | ₩728,408 | ₩1,000,560 | +25.00% | 124 |
|---|
| 2026.02.25 | ₩1,120,627 | ₩1,192,668 | ₩696,390 | ₩800,448 | -28.57% | 403 |
|---|
| 2026.02.24 | ₩1,080,605 | ₩1,192,668 | ₩960,538 | ₩1,096,614 | +1.48% | 18 |
|---|
| 2026.02.23 | ₩1,224,685 | ₩1,224,685 | ₩968,542 | ₩1,024,573 | -16.34% | 32 |
|---|
| 2026.02.20 | ₩1,080,605 | ₩1,200,672 | ₩1,016,569 | ₩1,096,614 | +1.48% | 132 |
|---|
| 2026.02.19 | ₩1,392,780 | ₩1,392,780 | ₩1,136,636 | ₩1,264,708 | -9.20% | 124 |
|---|
| 2026.02.18 | ₩1,416,793 | ₩1,520,851 | ₩1,360,762 | ₩1,400,784 | -1.13% | 85 |
|---|
| 2026.02.17 | ₩1,456,815 | ₩1,560,874 | ₩1,344,753 | ₩1,480,829 | +1.65% | 112 |
|---|
| 2026.02.13 | ₩1,336,748 | ₩1,472,824 | ₩1,136,636 | ₩1,456,815 | +8.98% | 194 |
|---|
| 2026.02.12 | ₩808,452 | ₩1,352,757 | ₩800,448 | ₩1,280,717 | +58.42% | 167 |
|---|
| 2026.02.11 | ₩1,784,999 | ₩1,921,075 | ₩1,056,591 | ₩1,136,636 | -36.32% | 612 |
|---|
| 2026.02.10 | ₩1,048,587 | ₩1,592,892 | ₩1,008,564 | ₩1,560,874 | +48.85% | 907 |
|---|
| 2026.02.09 | ₩752,421 | ₩1,088,609 | ₩688,385 | ₩1,024,573 | +36.17% | 340 |
|---|
| 2026.02.06 | ₩568,318 | ₩776,435 | ₩568,318 | ₩712,399 | +25.35% | 86 |
|---|
| 2026.02.05 | ₩552,309 | ₩640,358 | ₩520,291 | ₩608,340 | +10.14% | 272 |
|---|
| 2026.02.04 | ₩464,260 | ₩568,318 | ₩448,251 | ₩536,300 | +15.52% | 59 |
|---|
| 2026.02.03 | ₩512,287 | ₩536,300 | ₩464,260 | ₩464,260 | -9.38% | 74 |
|---|
| 2026.02.02 | ₩560,314 | ₩568,318 | ₩488,273 | ₩512,287 | -8.57% | 85 |
|---|
| 2026.01.30 | ₩488,273 | ₩624,349 | ₩472,264 | ₩560,314 | +14.75% | 127 |
|---|
| 2026.01.29 | ₩488,273 | ₩584,327 | ₩448,251 | ₩464,260 | -4.92% | 132 |
|---|
| 2026.01.28 | ₩480,269 | ₩520,291 | ₩432,242 | ₩464,260 | -3.33% | 85 |
|---|
| 2026.01.27 | ₩504,282 | ₩544,305 | ₩424,237 | ₩464,260 | -7.94% | 219 |
|---|
| 2026.01.26 | ₩536,300 | ₩592,332 | ₩440,246 | ₩504,282 | -5.97% | 207 |
|---|
| 2026.01.23 | ₩576,323 | ₩624,349 | ₩408,228 | ₩504,282 | -12.50% | 347 |
|---|
| 2026.01.22 | ₩800,448 | ₩800,448 | ₩560,314 | ₩568,318 | -29.00% | 320 |
|---|
| 2026.01.21 | ₩776,435 | ₩840,470 | ₩664,372 | ₩728,408 | -6.19% | 166 |
|---|
| 2026.01.20 | ₩760,426 | ₩800,448 | ₩640,358 | ₩672,376 | -11.58% | 170 |
|---|
| 2026.01.16 | ₩880,493 | ₩928,520 | ₩728,408 | ₩760,426 | -13.64% | 121 |
|---|
| 2026.01.15 | ₩784,439 | ₩840,470 | ₩648,363 | ₩808,452 | +3.06% | 119 |
|---|
| 2026.01.14 | ₩744,417 | ₩864,484 | ₩632,354 | ₩768,430 | +3.23% | 240 |
|---|
| 2026.01.13 | ₩544,305 | ₩792,444 | ₩472,264 | ₩712,399 | +30.88% | 271 |
|---|
| 2026.01.12 | ₩608,340 | ₩616,345 | ₩416,233 | ₩504,282 | -17.11% | 393 |
|---|
| 2026.01.09 | ₩656,367 | ₩680,381 | ₩632,354 | ₩632,354 | -3.66% | 209 |
|---|
| 2026.01.08 | ₩776,435 | ₩800,448 | ₩600,336 | ₩672,376 | -13.40% | 414 |
|---|
| 2026.01.07 | ₩864,484 | ₩864,484 | ₩760,426 | ₩792,444 | -8.33% | 271 |
|---|
| 2026.01.06 | ₩936,524 | ₩936,524 | ₩760,426 | ₩872,488 | -6.84% | 562 |
|---|
| 2026.01.05 | ₩824,461 | ₩1,160,650 | ₩800,448 | ₩928,520 | +12.62% | 605 |
|---|
| 2026.01.02 | ₩800,448 | ₩864,484 | ₩760,426 | ₩800,448 | 0.00% | 186 |
|---|
| 2025.12.31 | ₩840,470 | ₩864,484 | ₩760,426 | ₩792,444 | -5.71% | 498 |
|---|
| 2025.12.30 | ₩992,556 | ₩992,556 | ₩808,452 | ₩864,484 | -12.90% | 620 |
|---|
| 2025.12.29 | ₩1,016,569 | ₩1,744,977 | ₩960,538 | ₩976,547 | -3.94% | 1.3천 |
|---|
| 2025.12.26 | ₩1,656,927 | ₩1,664,932 | ₩808,452 | ₩976,547 | -41.06% | 2천 |
|---|
| 2025.12.24 | ₩4,010,244 | ₩4,010,244 | ₩2,585,447 | ₩2,785,559 | -30.54% | 7.6천 |
|---|
| 2025.12.23 | ₩6,403,584 | ₩7,500,198 | ₩3,602,016 | ₩3,730,088 | -41.75% | 8.6천 |
|---|
| 2025.12.22 | ₩5,603,136 | ₩5,787,239 | ₩4,402,464 | ₩4,922,755 | -12.14% | 880 |
|---|
| 2025.12.19 | ₩6,067,396 | ₩6,067,396 | ₩4,802,688 | ₩5,963,338 | -1.72% | 1.2천 |
|---|
| 2025.12.18 | ₩4,322,419 | ₩6,403,584 | ₩4,282,397 | ₩6,011,364 | +39.07% | 3.9천 |
|---|
| 2025.12.17 | ₩4,562,554 | ₩4,778,675 | ₩4,002,240 | ₩4,082,285 | -10.53% | 953 |
|---|
| 2025.12.16 | ₩4,874,728 | ₩5,274,952 | ₩4,002,240 | ₩4,778,675 | -1.97% | 362 |
|---|
| 2025.12.15 | ₩5,739,212 | ₩5,747,217 | ₩4,874,728 | ₩4,906,746 | -14.50% | 402 |
|---|
| 2025.12.12 | ₩6,547,665 | ₩6,963,898 | ₩5,451,051 | ₩5,819,257 | -11.12% | 887 |
|---|
| 2025.12.11 | ₩5,242,934 | ₩5,971,342 | ₩5,186,903 | ₩5,923,315 | +12.98% | 1.4천 |
|---|
| 2025.12.10 | ₩5,771,230 | ₩6,075,400 | ₩4,802,688 | ₩5,170,894 | -10.40% | 362 |
|---|
| 2025.12.09 | ₩7,075,960 | ₩7,083,965 | ₩5,843,270 | ₩6,371,566 | -9.95% | 419 |
|---|
| 2025.12.08 | ₩7,780,355 | ₩7,924,435 | ₩6,803,808 | ₩7,075,960 | -9.05% | 382 |
|---|
| 2025.12.05 | ₩8,268,628 | ₩8,572,798 | ₩7,812,372 | ₩8,004,480 | -3.19% | 219 |
|---|
| 2025.12.04 | ₩7,500,198 | ₩8,989,031 | ₩7,436,162 | ₩8,436,722 | +12.49% | 377 |
|---|
| 2025.12.03 | ₩8,612,820 | ₩8,684,861 | ₩7,123,987 | ₩7,588,247 | -11.90% | 335 |
|---|
| 2025.12.02 | ₩9,197,148 | ₩10,333,784 | ₩8,500,758 | ₩8,756,901 | -4.79% | 231 |
|---|
| 2025.12.01 | ₩9,205,152 | ₩9,845,510 | ₩8,804,928 | ₩9,317,215 | +1.22% | 219 |
|---|
| 2025.11.28 | ₩10,325,779 | ₩10,485,869 | ₩9,613,380 | ₩9,813,492 | -4.96% | 231 |
|---|
| 2025.11.26 | ₩11,206,272 | ₩11,486,429 | ₩10,205,712 | ₩10,365,802 | -7.50% | 232 |
|---|
| 2025.11.25 | ₩11,414,388 | ₩11,734,568 | ₩10,613,940 | ₩11,030,173 | -3.37% | 210 |
|---|
| 2025.11.24 | ₩10,966,138 | ₩12,406,944 | ₩10,061,631 | ₩11,478,424 | +4.67% | 493 |
|---|
| 2025.11.21 | ₩9,549,345 | ₩10,974,142 | ₩9,221,161 | ₩10,421,833 | +9.14% | 466 |
|---|
| 2025.11.20 | ₩10,613,940 | ₩11,270,308 | ₩9,117,103 | ₩9,285,197 | -12.52% | 1.4천 |
|---|
| 2025.11.19 | ₩10,677,976 | ₩11,606,496 | ₩10,269,748 | ₩10,269,748 | -3.82% | 260 |
|---|
| 2025.11.18 | ₩10,125,667 | ₩10,806,048 | ₩9,781,475 | ₩10,806,048 | +6.72% | 140 |
|---|
| 2025.11.17 | ₩12,527,011 | ₩12,895,217 | ₩8,804,928 | ₩10,197,708 | -18.59% | 275 |
|---|
| 2025.11.14 | ₩12,967,258 | ₩13,207,392 | ₩12,110,778 | ₩12,575,038 | -3.02% | 166 |
|---|
| 2025.11.13 | ₩12,807,168 | ₩13,727,683 | ₩12,262,863 | ₩13,487,549 | +5.31% | 242 |
|---|
| 2025.11.12 | ₩13,207,392 | ₩13,511,562 | ₩12,414,948 | ₩12,991,271 | -1.64% | 202 |
|---|
| 2025.11.11 | ₩12,807,168 | ₩13,543,580 | ₩12,735,128 | ₩13,279,432 | +3.69% | 242 |
|---|
| 2025.11.10 | ₩17,849,990 | ₩18,122,143 | ₩13,143,356 | ₩13,607,616 | -23.77% | 2.3천 |
|---|
| 2025.11.07 | ₩12,086,765 | ₩13,959,813 | ₩11,526,451 | ₩13,143,356 | +8.74% | 629 |
|---|
| 2025.11.06 | ₩14,808,288 | ₩14,808,288 | ₩11,694,545 | ₩11,750,577 | -20.65% | 358 |
|---|
| 2025.11.05 | ₩15,776,830 | ₩15,848,870 | ₩13,927,795 | ₩14,400,060 | -8.73% | 296 |
|---|
| 2025.11.04 | ₩16,809,408 | ₩16,873,444 | ₩15,544,700 | ₩16,089,005 | -4.29% | 211 |
|---|
| 2025.11.03 | ₩18,410,304 | ₩18,730,483 | ₩17,001,516 | ₩17,281,672 | -6.13% | 237 |
|---|
| 2025.10.31 | ₩19,330,819 | ₩19,963,173 | ₩17,009,520 | ₩18,514,362 | -4.22% | 373 |
|---|
| 2025.10.30 | ₩24,917,946 | ₩28,632,025 | ₩16,008,960 | ₩18,306,246 | -26.53% | 2.3천 |
|---|
| 2025.10.29 | ₩20,811,648 | ₩22,092,365 | ₩20,171,290 | ₩20,563,509 | -1.19% | 162 |
|---|
| 2025.10.28 | ₩21,612,096 | ₩22,172,410 | ₩20,099,249 | ₩21,435,997 | -0.81% | 363 |
|---|
| 2025.10.27 | ₩24,229,561 | ₩25,214,112 | ₩22,412,544 | ₩23,124,943 | -4.56% | 617 |
|---|
| 2025.10.24 | ₩30,417,024 | ₩38,325,450 | ₩22,028,329 | ₩23,309,046 | -23.37% | 7.3천 |
|---|
| 2025.10.23 | ₩22,396,535 | ₩23,445,122 | ₩20,083,240 | ₩20,827,657 | -7.01% | 1.4천 |
|---|
| 2025.10.22 | ₩17,313,690 | ₩23,373,082 | ₩16,969,498 | ₩19,707,030 | +13.82% | 480 |
|---|
| 2025.10.21 | ₩18,050,102 | ₩19,114,698 | ₩16,177,054 | ₩18,282,232 | +1.29% | 274 |
|---|
| 2025.10.20 | ₩21,075,796 | ₩21,291,917 | ₩17,609,856 | ₩18,146,156 | -13.90% | 766 |
|---|
| 2025.10.17 | ₩21,067,791 | ₩22,388,531 | ₩16,016,964 | ₩16,441,202 | -21.96% | 595 |
|---|
| 2025.10.16 | ₩38,341,459 | ₩47,706,701 | ₩18,642,434 | ₩23,212,992 | -39.46% | 6.8천 |
|---|
| 2025.10.15 | ₩20,011,200 | ₩29,560,545 | ₩16,329,139 | ₩23,621,220 | +18.04% | 5.8천 |
|---|
| 2025.10.14 | ₩14,608,176 | ₩16,008,960 | ₩14,007,840 | ₩15,032,413 | +2.90% | 67 |
|---|
| 2025.10.13 | ₩17,593,847 | ₩19,843,106 | ₩14,007,840 | ₩14,760,261 | -16.11% | 209 |
|---|
| 2025.10.10 | ₩17,081,560 | ₩18,010,080 | ₩15,608,736 | ₩15,936,920 | -6.70% | 118 |
|---|