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 | ₩9,368 | ₩11,092 | ₩4,891 | ₩5,078 | -45.79% | 3280.9만 |
| 2026.10.08 | ₩5,746 | ₩5,840 | ₩5,359 | ₩5,359 | -6.74% | 5.1만 |
| 2026.10.07 | ₩6,187 | ₩6,308 | ₩5,760 | ₩5,813 | -6.05% | 6.5만 |
| 2026.10.06 | ₩6,709 | ₩7,243 | ₩6,107 | ₩6,415 | -4.38% | 190.2만 |
| 2026.10.05 | ₩6,481 | ₩7,230 | ₩6,121 | ₩6,468 | -0.21% | 15.1만 |
| 2026.10.02 | ₩6,114 | ₩6,415 | ₩5,817 | ₩6,206 | +1.51% | 9.4만 |
| 2026.10.01 | ₩8,038 | ₩8,295 | ₩5,513 | ₩5,813 | -27.68% | 31.3만 |
| 2026.09.30 | ₩10,356 | ₩10,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,209 |
| -1.41% |
| 5.7만 |
| 2026.09.29 | ₩10,564 | ₩10,564 | ₩10,025 | ₩10,408 | -1.48% | 2.2만 |
|---|
| 2026.09.28 | ₩10,424 | ₩10,720 | ₩10,424 | ₩10,620 | +1.88% | 2.3만 |
|---|
| 2026.09.25 | ₩10,456 | ₩10,977 | ₩10,434 | ₩10,726 | +2.59% | 1.3만 |
|---|
| 2026.09.24 | ₩10,769 | ₩11,186 | ₩10,424 | ₩10,702 | -0.61% | 5.2만 |
|---|
| 2026.09.23 | ₩11,426 | ₩11,456 | ₩10,249 | ₩10,654 | -6.75% | 4.9만 |
|---|
| 2026.09.22 | ₩11,492 | ₩11,743 | ₩10,624 | ₩10,959 | -4.64% | 4.3만 |
|---|
| 2026.09.21 | ₩12,328 | ₩12,629 | ₩11,618 | ₩11,773 | -4.50% | 4.3만 |
|---|
| 2026.09.18 | ₩13,114 | ₩13,565 | ₩12,228 | ₩12,563 | -4.20% | 3.6만 |
|---|
| 2026.09.17 | ₩12,066 | ₩13,617 | ₩12,066 | ₩13,030 | +7.99% | 5.3만 |
|---|
| 2026.09.16 | ₩13,030 | ₩13,118 | ₩12,035 | ₩12,188 | -6.46% | 5.1만 |
|---|
| 2026.09.15 | ₩14,032 | ₩14,172 | ₩12,839 | ₩13,044 | -7.04% | 6.8만 |
|---|
| 2026.09.14 | ₩15,435 | ₩15,435 | ₩14,032 | ₩14,034 | -9.08% | 5.4만 |
|---|
| 2026.09.11 | ₩16,037 | ₩16,037 | ₩15,038 | ₩15,780 | -1.60% | 6.2만 |
|---|
| 2026.09.10 | ₩17,640 | ₩18,163 | ₩16,528 | ₩17,039 | -3.41% | 16.2만 |
|---|
| 2026.09.09 | ₩18,041 | ₩18,041 | ₩16,337 | ₩16,638 | -7.78% | 8.2만 |
|---|
| 2026.09.08 | ₩16,840 | ₩17,841 | ₩16,149 | ₩17,764 | +5.49% | 15.5만 |
|---|
| 2026.09.04 | ₩17,841 | ₩17,853 | ₩16,037 | ₩16,502 | -7.51% | 15만 |
|---|
| 2026.09.03 | ₩18,039 | ₩19,224 | ₩17,740 | ₩18,821 | +4.33% | 31.6만 |
|---|
| 2026.09.02 | ₩21,048 | ₩22,852 | ₩17,340 | ₩18,063 | -14.18% | 531만 |
|---|
| 2026.09.01 | ₩15,806 | ₩16,237 | ₩13,431 | ₩15,714 | -0.58% | 22.8만 |
|---|
| 2026.08.31 | ₩17,037 | ₩17,039 | ₩15,435 | ₩15,638 | -8.21% | 5.4만 |
|---|
| 2026.08.28 | ₩18,572 | ₩18,572 | ₩16,662 | ₩16,732 | -9.91% | 4.2만 |
|---|
| 2026.08.27 | ₩17,263 | ₩18,626 | ₩16,724 | ₩18,326 | +6.15% | 6.5만 |
|---|
| 2026.08.26 | ₩16,836 | ₩19,043 | ₩16,504 | ₩17,474 | +3.79% | 8.6만 |
|---|
| 2026.08.25 | ₩20,038 | ₩20,447 | ₩16,582 | ₩17,336 | -13.49% | 17.6만 |
|---|
| 2026.08.24 | ₩21,649 | ₩21,850 | ₩19,444 | ₩19,945 | -7.87% | 19.7만 |
|---|
| 2026.08.21 | ₩23,854 | ₩24,857 | ₩20,246 | ₩21,449 | -10.08% | 49.4만 |
|---|
| 2026.08.20 | ₩23,053 | ₩23,453 | ₩21,349 | ₩21,850 | -5.22% | 7.9만 |
|---|
| 2026.08.19 | ₩23,854 | ₩24,456 | ₩22,652 | ₩23,453 | -1.68% | 7.9만 |
|---|
| 2026.08.18 | ₩24,456 | ₩24,706 | ₩23,453 | ₩23,654 | -3.28% | 7.2만 |
|---|
| 2026.08.17 | ₩24,255 | ₩25,859 | ₩23,854 | ₩24,456 | +0.83% | 9.4만 |
|---|
| 2026.08.14 | ₩25,057 | ₩25,658 | ₩23,854 | ₩24,456 | -2.40% | 8.6만 |
|---|
| 2026.08.13 | ₩26,260 | ₩27,663 | ₩25,658 | ₩25,658 | -2.29% | 31.6만 |
|---|
| 2026.08.12 | ₩25,859 | ₩27,463 | ₩25,458 | ₩26,661 | +3.10% | 7.4만 |
|---|
| 2026.08.11 | ₩28,064 | ₩28,064 | ₩25,258 | ₩26,260 | -6.43% | 12.7만 |
|---|
| 2026.08.10 | ₩32,073 | ₩38,488 | ₩26,661 | ₩28,665 | -10.62% | 163.8만 |
|---|
| 2026.08.07 | ₩26,260 | ₩28,064 | ₩22,050 | ₩25,258 | -3.82% | 14.3만 |
|---|
| 2026.08.06 | ₩29,066 | ₩30,870 | ₩28,465 | ₩28,665 | -1.38% | 11.2만 |
|---|
| 2026.08.05 | ₩31,271 | ₩31,271 | ₩28,866 | ₩29,267 | -6.41% | 12.7만 |
|---|
| 2026.08.04 | ₩33,677 | ₩35,280 | ₩33,075 | ₩33,075 | -1.79% | 11.9만 |
|---|
| 2026.08.03 | ₩37,085 | ₩37,686 | ₩33,095 | ₩36,082 | -2.70% | 23.1만 |
|---|
| 2026.07.31 | ₩40,492 | ₩45,704 | ₩37,632 | ₩38,889 | -3.96% | 55.1만 |
|---|
| 2026.07.30 | ₩41,495 | ₩42,497 | ₩39,089 | ₩40,693 | -1.93% | 30.2만 |
|---|
| 2026.07.29 | ₩55,727 | ₩55,727 | ₩43,499 | ₩48,110 | -13.67% | 328.8만 |
|---|
| 2026.07.28 | ₩39,690 | ₩41,294 | ₩36,483 | ₩38,889 | -2.02% | 16.8만 |
|---|
| 2026.07.27 | ₩47,909 | ₩49,110 | ₩39,690 | ₩42,096 | -12.13% | 30만 |
|---|
| 2026.07.24 | ₩72,365 | ₩78,579 | ₩50,716 | ₩58,333 | -19.39% | 713.2만 |
|---|
| 2026.07.23 | ₩31,071 | ₩52,518 | ₩29,066 | ₩42,497 | +36.77% | 157.8만 |
|---|
| 2026.07.22 | ₩41,495 | ₩43,299 | ₩30,069 | ₩32,674 | -21.26% | 34.2만 |
|---|
| 2026.07.21 | ₩95,418 | ₩193,040 | ₩49,914 | ₩51,718 | -45.80% | 942.3만 |
|---|
| 2026.07.20 | ₩41,094 | ₩41,094 | ₩30,269 | ₩34,679 | -15.61% | 8.8만 |
|---|
| 2026.07.17 | ₩82,388 | ₩83,843 | ₩42,365 | ₩45,303 | -45.01% | 17.4만 |
|---|
| 2026.07.16 | ₩80,784 | ₩90,767 | ₩79,301 | ₩85,395 | +5.71% | 7.8천 |
|---|
| 2026.07.15 | ₩86,036 | ₩97,943 | ₩84,192 | ₩90,045 | +4.66% | 1.4만 |
|---|
| 2026.07.14 | ₩122,920 | ₩122,920 | ₩104,799 | ₩120,916 | -1.63% | 16.4만 |
|---|
| 2026.07.13 | ₩105,120 | ₩135,469 | ₩101,151 | ₩123,081 | +17.09% | 1.8만 |
|---|
| 2026.07.10 | ₩116,987 | ₩118,069 | ₩102,233 | ₩105,200 | -10.08% | 5.5천 |
|---|
| 2026.07.09 | ₩117,949 | ₩130,137 | ₩108,247 | ₩124,283 | +5.37% | 9.1천 |
|---|
| 2026.07.08 | ₩134,707 | ₩159,484 | ₩122,680 | ₩129,495 | -3.87% | 17.2만 |
|---|
| 2026.07.07 | ₩128,292 | ₩131,219 | ₩118,711 | ₩126,288 | -1.56% | 4.2만 |
|---|
| 2026.07.06 | ₩134,266 | ₩134,266 | ₩120,675 | ₩130,818 | -2.57% | 1천 |
|---|
| 2026.07.02 | ₩140,320 | ₩147,376 | ₩124,283 | ₩131,179 | -6.51% | 2.2천 |
|---|
| 2026.07.01 | ₩137,072 | ₩140,320 | ₩128,333 | ₩138,315 | +0.91% | 947 |
|---|
| 2026.06.30 | ₩140,320 | ₩140,320 | ₩123,000 | ₩132,302 | -5.71% | 1.7천 |
|---|
| 2026.06.29 | ₩154,312 | ₩155,154 | ₩127,410 | ₩134,707 | -12.70% | 4.9천 |
|---|
| 2026.06.26 | ₩158,521 | ₩166,419 | ₩149,701 | ₩161,689 | +2.00% | 3.2천 |
|---|
| 2026.06.25 | ₩186,505 | ₩188,430 | ₩148,899 | ₩168,785 | -9.50% | 4.7만 |
|---|
| 2026.06.24 | ₩169,306 | ₩173,916 | ₩156,477 | ₩169,106 | -0.12% | 1.6천 |
|---|
| 2026.06.23 | ₩154,312 | ₩180,371 | ₩152,267 | ₩179,209 | +16.13% | 3.4천 |
|---|
| 2026.06.22 | ₩176,202 | ₩184,100 | ₩160,366 | ₩175,761 | -0.25% | 4.9천 |
|---|
| 2026.06.18 | ₩186,425 | ₩203,905 | ₩180,411 | ₩196,047 | +5.16% | 1.2만 |
|---|
| 2026.06.17 | ₩282,484 | ₩307,060 | ₩203,664 | ₩204,466 | -27.62% | 27.5만 |
|---|
| 2026.06.16 | ₩195,726 | ₩212,244 | ₩188,430 | ₩212,084 | +8.36% | 773 |
|---|
| 2026.06.15 | ₩215,732 | ₩215,732 | ₩182,697 | ₩198,853 | -7.82% | 1.2천 |
|---|
| 2026.06.12 | ₩250,371 | ₩252,255 | ₩200,457 | ₩215,732 | -13.84% | 1.9천 |
|---|
| 2026.06.11 | ₩256,585 | ₩280,640 | ₩208,475 | ₩269,414 | +5.00% | 6.4천 |
|---|
| 2026.06.10 | ₩226,637 | ₩271,860 | ₩206,671 | ₩256,585 | +13.21% | 2.6만 |
|---|
| 2026.06.09 | ₩246,562 | ₩376,699 | ₩180,451 | ₩221,906 | -10.00% | 1.8만 |
|---|
| 2026.06.08 | ₩288,658 | ₩288,658 | ₩240,548 | ₩252,576 | -12.50% | 2.3천 |
|---|
| 2026.06.05 | ₩304,374 | ₩304,414 | ₩250,571 | ₩280,640 | -7.80% | 5.5천 |
|---|
| 2026.06.04 | ₩344,786 | ₩457,042 | ₩285,050 | ₩338,812 | -1.73% | 11.6만 |
|---|
| 2026.06.03 | ₩533,216 | ₩538,027 | ₩501,143 | ₩529,206 | -0.75% | 113 |
|---|
| 2026.06.02 | ₩509,161 | ₩537,225 | ₩509,161 | ₩529,206 | +3.94% | 78 |
|---|
| 2026.06.01 | ₩541,234 | ₩545,243 | ₩508,519 | ₩541,234 | 0.00% | 119 |
|---|
| 2026.05.29 | ₩517,179 | ₩541,234 | ₩493,124 | ₩541,234 | +4.65% | 113 |
|---|
| 2026.05.28 | ₩498,096 | ₩541,234 | ₩497,133 | ₩541,234 | +8.66% | 89 |
|---|
| 2026.05.27 | ₩521,188 | ₩529,206 | ₩489,115 | ₩517,179 | -0.77% | 58 |
|---|
| 2026.05.26 | ₩557,270 | ₩557,270 | ₩493,124 | ₩533,216 | -4.32% | 152 |
|---|
| 2026.05.22 | ₩521,188 | ₩553,261 | ₩481,097 | ₩553,261 | +6.15% | 177 |
|---|
| 2026.05.21 | ₩525,197 | ₩525,197 | ₩481,097 | ₩521,188 | -0.76% | 291 |
|---|
| 2026.05.20 | ₩565,329 | ₩565,329 | ₩469,069 | ₩513,170 | -9.23% | 432 |
|---|
| 2026.05.19 | ₩573,307 | ₩573,307 | ₩537,225 | ₩561,280 | -2.10% | 235 |
|---|
| 2026.05.18 | ₩561,280 | ₩601,371 | ₩529,206 | ₩569,298 | +1.43% | 252 |
|---|
| 2026.05.15 | ₩613,398 | ₩624,744 | ₩522,992 | ₩541,234 | -11.76% | 268 |
|---|
| 2026.05.14 | ₩581,325 | ₩581,325 | ₩533,216 | ₩581,325 | 0.00% | 154 |
|---|
| 2026.05.13 | ₩629,435 | ₩641,462 | ₩565,289 | ₩577,316 | -8.28% | 440 |
|---|
| 2026.05.12 | ₩681,554 | ₩685,563 | ₩609,389 | ₩645,472 | -5.29% | 222 |
|---|
| 2026.05.11 | ₩741,691 | ₩741,691 | ₩641,462 | ₩685,563 | -7.57% | 361 |
|---|
| 2026.05.08 | ₩789,801 | ₩789,801 | ₩677,545 | ₩733,673 | -7.11% | 1.1천 |
|---|
| 2026.05.07 | ₩725,654 | ₩745,700 | ₩697,590 | ₩745,700 | +2.76% | 382 |
|---|
| 2026.05.06 | ₩765,746 | ₩765,746 | ₩681,554 | ₩697,590 | -8.90% | 696 |
|---|
| 2026.05.05 | ₩761,737 | ₩825,883 | ₩746,261 | ₩781,782 | +2.63% | 223 |
|---|
| 2026.05.04 | ₩801,828 | ₩809,846 | ₩729,704 | ₩757,727 | -5.50% | 221 |
|---|
| 2026.05.01 | ₩898,047 | ₩898,047 | ₩821,874 | ₩849,938 | -5.36% | 287 |
|---|
| 2026.04.30 | ₩950,166 | ₩1,042,376 | ₩813,855 | ₩886,020 | -6.75% | 4.7천 |
|---|
| 2026.04.29 | ₩958,184 | ₩958,184 | ₩753,758 | ₩918,093 | -4.18% | 835 |
|---|
| 2026.04.28 | ₩1,118,550 | ₩1,118,550 | ₩914,084 | ₩1,030,349 | -7.89% | 1.2천 |
|---|
| 2026.04.27 | ₩1,202,742 | ₩1,254,861 | ₩873,993 | ₩1,254,861 | +4.33% | 3.2만 |
|---|
| 2026.04.24 | ₩882,011 | ₩910,075 | ₩825,883 | ₩887,183 | +0.59% | 19 |
|---|
| 2026.04.23 | ₩873,993 | ₩912,079 | ₩845,929 | ₩902,057 | +3.21% | 24 |
|---|
| 2026.04.22 | ₩869,983 | ₩942,148 | ₩801,828 | ₩922,102 | +5.99% | 75 |
|---|
| 2026.04.21 | ₩777,132 | ₩930,120 | ₩665,517 | ₩908,070 | +16.85% | 65 |
|---|
| 2026.04.20 | ₩756,926 | ₩797,819 | ₩701,600 | ₩785,791 | +3.81% | 48 |
|---|
| 2026.04.17 | ₩797,819 | ₩921,862 | ₩725,654 | ₩793,810 | -0.50% | 18 |
|---|
| 2026.04.16 | ₩717,636 | ₩948,162 | ₩641,462 | ₩793,810 | +10.61% | 79 |
|---|
| 2026.04.15 | ₩830,133 | ₩861,965 | ₩541,234 | ₩697,590 | -15.97% | 92 |
|---|
| 2026.04.14 | ₩1,030,349 | ₩1,030,349 | ₩821,874 | ₩883,013 | -14.30% | 45 |
|---|
| 2026.04.13 | ₩1,030,349 | ₩1,038,367 | ₩922,102 | ₩1,002,285 | -2.72% | 27 |
|---|
| 2026.04.10 | ₩1,038,367 | ₩1,042,376 | ₩930,120 | ₩1,040,372 | +0.19% | 31 |
|---|
| 2026.04.09 | ₩1,126,568 | ₩1,126,568 | ₩906,066 | ₩982,239 | -12.81% | 40 |
|---|
| 2026.04.08 | ₩1,122,559 | ₩1,134,587 | ₩1,090,486 | ₩1,130,577 | +0.71% | 23 |
|---|
| 2026.04.07 | ₩1,098,504 | ₩1,109,329 | ₩1,042,376 | ₩1,106,523 | +0.73% | 54 |
|---|
| 2026.04.06 | ₩1,118,550 | ₩1,134,587 | ₩972,136 | ₩1,122,559 | +0.36% | 61 |
|---|
| 2026.04.02 | ₩1,118,550 | ₩1,166,660 | ₩1,042,376 | ₩1,114,541 | -0.36% | 86 |
|---|
| 2026.04.01 | ₩1,094,495 | ₩1,217,015 | ₩998,276 | ₩1,102,514 | +0.73% | 75 |
|---|
| 2026.03.31 | ₩890,029 | ₩1,255,823 | ₩709,898 | ₩1,158,641 | +30.18% | 213 |
|---|
| 2026.03.30 | ₩809,846 | ₩962,194 | ₩741,691 | ₩890,029 | +9.90% | 98 |
|---|
| 2026.03.27 | ₩805,837 | ₩815,459 | ₩633,444 | ₩801,828 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩689,572 | ₩942,148 | ₩649,481 | ₩833,901 | +20.93% | 133 |
|---|
| 2026.03.25 | ₩557,270 | ₩805,837 | ₩424,969 | ₩701,600 | +25.90% | 192 |
|---|
| 2026.03.24 | ₩501,143 | ₩801,828 | ₩469,069 | ₩587,179 | +17.17% | 140 |
|---|
| 2026.03.23 | ₩1,202,742 | ₩1,363,108 | ₩1,130,577 | ₩1,274,907 | +6.00% | 64 |
|---|
| 2026.03.20 | ₩1,042,376 | ₩1,290,943 | ₩1,042,376 | ₩1,210,760 | +16.15% | 141 |
|---|
| 2026.03.19 | ₩1,042,376 | ₩1,154,632 | ₩970,212 | ₩1,082,468 | +3.85% | 56 |
|---|
| 2026.03.18 | ₩1,082,468 | ₩1,170,669 | ₩1,002,285 | ₩1,042,376 | -3.70% | 49 |
|---|
| 2026.03.17 | ₩1,218,779 | ₩1,234,815 | ₩922,102 | ₩1,106,523 | -9.21% | 40 |
|---|
| 2026.03.16 | ₩825,883 | ₩1,274,907 | ₩825,883 | ₩1,154,632 | +39.81% | 241 |
|---|
| 2026.03.13 | ₩938,139 | ₩954,175 | ₩833,901 | ₩898,047 | -4.27% | 54 |
|---|
| 2026.03.12 | ₩882,011 | ₩954,175 | ₩809,846 | ₩930,120 | +5.45% | 42 |
|---|
| 2026.03.11 | ₩857,956 | ₩930,120 | ₩793,810 | ₩873,993 | +1.87% | 83 |
|---|
| 2026.03.10 | ₩841,919 | ₩873,993 | ₩809,846 | ₩841,919 | 0.00% | 133 |
|---|
| 2026.03.09 | ₩849,938 | ₩946,157 | ₩793,810 | ₩833,901 | -1.89% | 54 |
|---|
| 2026.03.06 | ₩841,919 | ₩946,157 | ₩793,810 | ₩873,993 | +3.81% | 115 |
|---|
| 2026.03.05 | ₩922,102 | ₩962,194 | ₩809,846 | ₩809,846 | -12.17% | 51 |
|---|
| 2026.03.04 | ₩962,194 | ₩962,194 | ₩825,883 | ₩914,084 | -5.00% | 82 |
|---|
| 2026.03.03 | ₩1,042,376 | ₩1,074,450 | ₩906,066 | ₩954,175 | -8.46% | 57 |
|---|
| 2026.03.02 | ₩1,106,523 | ₩1,106,523 | ₩970,212 | ₩1,034,358 | -6.52% | 46 |
|---|
| 2026.02.27 | ₩1,010,303 | ₩1,154,632 | ₩809,846 | ₩1,090,486 | +7.94% | 150 |
|---|
| 2026.02.26 | ₩801,828 | ₩1,002,285 | ₩729,663 | ₩1,002,285 | +25.00% | 124 |
|---|
| 2026.02.25 | ₩1,122,559 | ₩1,194,724 | ₩697,590 | ₩801,828 | -28.57% | 403 |
|---|
| 2026.02.24 | ₩1,082,468 | ₩1,194,724 | ₩962,194 | ₩1,098,504 | +1.48% | 18 |
|---|
| 2026.02.23 | ₩1,226,797 | ₩1,226,797 | ₩970,212 | ₩1,026,340 | -16.34% | 32 |
|---|
| 2026.02.20 | ₩1,082,468 | ₩1,202,742 | ₩1,018,322 | ₩1,098,504 | +1.48% | 132 |
|---|
| 2026.02.19 | ₩1,395,181 | ₩1,395,181 | ₩1,138,596 | ₩1,266,888 | -9.20% | 124 |
|---|
| 2026.02.18 | ₩1,419,236 | ₩1,523,473 | ₩1,363,108 | ₩1,403,199 | -1.13% | 85 |
|---|
| 2026.02.17 | ₩1,459,327 | ₩1,563,565 | ₩1,347,071 | ₩1,483,382 | +1.65% | 112 |
|---|
| 2026.02.13 | ₩1,339,053 | ₩1,475,364 | ₩1,138,596 | ₩1,459,327 | +8.98% | 194 |
|---|
| 2026.02.12 | ₩809,846 | ₩1,355,089 | ₩801,828 | ₩1,282,925 | +58.42% | 167 |
|---|
| 2026.02.11 | ₩1,788,076 | ₩1,924,387 | ₩1,058,413 | ₩1,138,596 | -36.32% | 612 |
|---|
| 2026.02.10 | ₩1,050,395 | ₩1,595,638 | ₩1,010,303 | ₩1,563,565 | +48.85% | 907 |
|---|
| 2026.02.09 | ₩753,718 | ₩1,090,486 | ₩689,572 | ₩1,026,340 | +36.17% | 340 |
|---|
| 2026.02.06 | ₩569,298 | ₩777,773 | ₩569,298 | ₩713,627 | +25.35% | 86 |
|---|
| 2026.02.05 | ₩553,261 | ₩641,462 | ₩521,188 | ₩609,389 | +10.14% | 272 |
|---|
| 2026.02.04 | ₩465,060 | ₩569,298 | ₩449,024 | ₩537,225 | +15.52% | 59 |
|---|
| 2026.02.03 | ₩513,170 | ₩537,225 | ₩465,060 | ₩465,060 | -9.38% | 74 |
|---|
| 2026.02.02 | ₩561,280 | ₩569,298 | ₩489,115 | ₩513,170 | -8.57% | 85 |
|---|
| 2026.01.30 | ₩489,115 | ₩625,426 | ₩473,079 | ₩561,280 | +14.75% | 127 |
|---|
| 2026.01.29 | ₩489,115 | ₩585,334 | ₩449,024 | ₩465,060 | -4.92% | 132 |
|---|
| 2026.01.28 | ₩481,097 | ₩521,188 | ₩432,987 | ₩465,060 | -3.33% | 85 |
|---|
| 2026.01.27 | ₩505,152 | ₩545,243 | ₩424,969 | ₩465,060 | -7.94% | 219 |
|---|
| 2026.01.26 | ₩537,225 | ₩593,353 | ₩441,005 | ₩505,152 | -5.97% | 207 |
|---|
| 2026.01.23 | ₩577,316 | ₩625,426 | ₩408,932 | ₩505,152 | -12.50% | 347 |
|---|
| 2026.01.22 | ₩801,828 | ₩801,828 | ₩561,280 | ₩569,298 | -29.00% | 320 |
|---|
| 2026.01.21 | ₩777,773 | ₩841,919 | ₩665,517 | ₩729,663 | -6.19% | 166 |
|---|
| 2026.01.20 | ₩761,737 | ₩801,828 | ₩641,462 | ₩673,536 | -11.58% | 170 |
|---|
| 2026.01.16 | ₩882,011 | ₩930,120 | ₩729,663 | ₩761,737 | -13.64% | 121 |
|---|
| 2026.01.15 | ₩785,791 | ₩841,919 | ₩649,481 | ₩809,846 | +3.06% | 119 |
|---|
| 2026.01.14 | ₩745,700 | ₩865,974 | ₩633,444 | ₩769,755 | +3.23% | 240 |
|---|
| 2026.01.13 | ₩545,243 | ₩793,810 | ₩473,079 | ₩713,627 | +30.88% | 271 |
|---|
| 2026.01.12 | ₩609,389 | ₩617,408 | ₩416,951 | ₩505,152 | -17.11% | 393 |
|---|
| 2026.01.09 | ₩657,499 | ₩681,554 | ₩633,444 | ₩633,444 | -3.66% | 209 |
|---|
| 2026.01.08 | ₩777,773 | ₩801,828 | ₩601,371 | ₩673,536 | -13.40% | 414 |
|---|
| 2026.01.07 | ₩865,974 | ₩865,974 | ₩761,737 | ₩793,810 | -8.33% | 271 |
|---|
| 2026.01.06 | ₩938,139 | ₩938,139 | ₩761,737 | ₩873,993 | -6.84% | 562 |
|---|
| 2026.01.05 | ₩825,883 | ₩1,162,651 | ₩801,828 | ₩930,120 | +12.62% | 605 |
|---|
| 2026.01.02 | ₩801,828 | ₩865,974 | ₩761,737 | ₩801,828 | 0.00% | 186 |
|---|
| 2025.12.31 | ₩841,919 | ₩865,974 | ₩761,737 | ₩793,810 | -5.71% | 498 |
|---|
| 2025.12.30 | ₩994,267 | ₩994,267 | ₩809,846 | ₩865,974 | -12.90% | 620 |
|---|
| 2025.12.29 | ₩1,018,322 | ₩1,747,985 | ₩962,194 | ₩978,230 | -3.94% | 1.3천 |
|---|
| 2025.12.26 | ₩1,659,784 | ₩1,667,802 | ₩809,846 | ₩978,230 | -41.06% | 2천 |
|---|
| 2025.12.24 | ₩4,017,158 | ₩4,017,158 | ₩2,589,904 | ₩2,790,361 | -30.54% | 7.6천 |
|---|
| 2025.12.23 | ₩6,414,624 | ₩7,513,128 | ₩3,608,226 | ₩3,736,518 | -41.75% | 8.6천 |
|---|
| 2025.12.22 | ₩5,612,796 | ₩5,797,216 | ₩4,410,054 | ₩4,931,242 | -12.14% | 880 |
|---|
| 2025.12.19 | ₩6,077,856 | ₩6,077,856 | ₩4,810,968 | ₩5,973,619 | -1.72% | 1.2천 |
|---|
| 2025.12.18 | ₩4,329,871 | ₩6,414,624 | ₩4,289,780 | ₩6,021,728 | +39.07% | 3.9천 |
|---|
| 2025.12.17 | ₩4,570,420 | ₩4,786,913 | ₩4,009,140 | ₩4,089,323 | -10.53% | 953 |
|---|
| 2025.12.16 | ₩4,883,133 | ₩5,284,047 | ₩4,009,140 | ₩4,786,913 | -1.97% | 362 |
|---|
| 2025.12.15 | ₩5,749,107 | ₩5,757,125 | ₩4,883,133 | ₩4,915,206 | -14.50% | 402 |
|---|
| 2025.12.12 | ₩6,558,953 | ₩6,975,904 | ₩5,460,449 | ₩5,829,290 | -11.12% | 887 |
|---|
| 2025.12.11 | ₩5,251,973 | ₩5,981,637 | ₩5,195,845 | ₩5,933,527 | +12.98% | 1.4천 |
|---|
| 2025.12.10 | ₩5,781,180 | ₩6,085,875 | ₩4,810,968 | ₩5,179,809 | -10.40% | 362 |
|---|
| 2025.12.09 | ₩7,088,160 | ₩7,096,178 | ₩5,853,344 | ₩6,382,551 | -9.95% | 419 |
|---|
| 2025.12.08 | ₩7,793,768 | ₩7,938,097 | ₩6,815,538 | ₩7,088,160 | -9.05% | 382 |
|---|
| 2025.12.05 | ₩8,282,883 | ₩8,587,578 | ₩7,825,841 | ₩8,018,280 | -3.19% | 219 |
|---|
| 2025.12.04 | ₩7,513,128 | ₩9,004,528 | ₩7,448,982 | ₩8,451,267 | +12.49% | 377 |
|---|
| 2025.12.03 | ₩8,627,669 | ₩8,699,834 | ₩7,136,269 | ₩7,601,329 | -11.90% | 335 |
|---|
| 2025.12.02 | ₩9,213,004 | ₩10,351,599 | ₩8,515,413 | ₩8,771,998 | -4.79% | 231 |
|---|
| 2025.12.01 | ₩9,221,022 | ₩9,862,484 | ₩8,820,108 | ₩9,333,278 | +1.22% | 219 |
|---|
| 2025.11.28 | ₩10,343,581 | ₩10,503,947 | ₩9,629,954 | ₩9,830,411 | -4.96% | 231 |
|---|
| 2025.11.26 | ₩11,225,592 | ₩11,506,232 | ₩10,223,307 | ₩10,383,673 | -7.50% | 232 |
|---|
| 2025.11.25 | ₩11,434,067 | ₩11,754,798 | ₩10,632,239 | ₩11,049,190 | -3.37% | 210 |
|---|
| 2025.11.24 | ₩10,985,044 | ₩12,428,334 | ₩10,078,978 | ₩11,498,214 | +4.67% | 493 |
|---|
| 2025.11.21 | ₩9,565,808 | ₩10,993,062 | ₩9,237,059 | ₩10,439,801 | +9.14% | 466 |
|---|
| 2025.11.20 | ₩10,632,239 | ₩11,289,738 | ₩9,132,821 | ₩9,301,205 | -12.52% | 1.4천 |
|---|
| 2025.11.19 | ₩10,696,386 | ₩11,626,506 | ₩10,287,453 | ₩10,287,453 | -3.82% | 260 |
|---|
| 2025.11.18 | ₩10,143,124 | ₩10,824,678 | ₩9,798,338 | ₩10,824,678 | +6.72% | 140 |
|---|
| 2025.11.17 | ₩12,548,608 | ₩12,917,449 | ₩8,820,108 | ₩10,215,289 | -18.59% | 275 |
|---|
| 2025.11.14 | ₩12,989,614 | ₩13,230,162 | ₩12,131,658 | ₩12,596,718 | -3.02% | 166 |
|---|
| 2025.11.13 | ₩12,829,248 | ₩13,751,350 | ₩12,284,005 | ₩13,510,802 | +5.31% | 242 |
|---|
| 2025.11.12 | ₩13,230,162 | ₩13,534,857 | ₩12,436,352 | ₩13,013,668 | -1.64% | 202 |
|---|
| 2025.11.11 | ₩12,829,248 | ₩13,566,930 | ₩12,757,083 | ₩13,302,327 | +3.69% | 242 |
|---|
| 2025.11.10 | ₩17,880,764 | ₩18,153,386 | ₩13,166,016 | ₩13,631,076 | -23.77% | 2.3천 |
|---|
| 2025.11.07 | ₩12,107,603 | ₩13,983,880 | ₩11,546,323 | ₩13,166,016 | +8.74% | 629 |
|---|
| 2025.11.06 | ₩14,833,818 | ₩14,833,818 | ₩11,714,707 | ₩11,770,835 | -20.65% | 358 |
|---|
| 2025.11.05 | ₩15,804,030 | ₩15,876,194 | ₩13,951,807 | ₩14,424,886 | -8.73% | 296 |
|---|
| 2025.11.04 | ₩16,838,388 | ₩16,902,534 | ₩15,571,500 | ₩16,116,743 | -4.29% | 211 |
|---|
| 2025.11.03 | ₩18,442,044 | ₩18,762,775 | ₩17,030,827 | ₩17,311,467 | -6.13% | 237 |
|---|
| 2025.10.31 | ₩19,364,146 | ₩19,997,590 | ₩17,038,845 | ₩18,546,282 | -4.22% | 373 |
|---|
| 2025.10.30 | ₩24,960,906 | ₩28,681,388 | ₩16,036,560 | ₩18,337,806 | -26.53% | 2.3천 |
|---|
| 2025.10.29 | ₩20,847,528 | ₩22,130,453 | ₩20,206,066 | ₩20,598,961 | -1.19% | 162 |
|---|
| 2025.10.28 | ₩21,649,356 | ₩22,210,636 | ₩20,133,901 | ₩21,472,954 | -0.81% | 363 |
|---|
| 2025.10.27 | ₩24,271,334 | ₩25,257,582 | ₩22,451,184 | ₩23,164,811 | -4.56% | 617 |
|---|
| 2025.10.24 | ₩30,469,464 | ₩38,391,525 | ₩22,066,307 | ₩23,349,231 | -23.37% | 7.3천 |
|---|
| 2025.10.23 | ₩22,435,147 | ₩23,485,542 | ₩20,117,865 | ₩20,863,565 | -7.01% | 1.4천 |
|---|
| 2025.10.22 | ₩17,343,540 | ₩23,413,378 | ₩16,998,754 | ₩19,741,005 | +13.82% | 480 |
|---|
| 2025.10.21 | ₩18,081,221 | ₩19,147,653 | ₩16,204,944 | ₩18,313,752 | +1.29% | 274 |
|---|
| 2025.10.20 | ₩21,112,131 | ₩21,328,625 | ₩17,640,216 | ₩18,177,441 | -13.90% | 766 |
|---|
| 2025.10.17 | ₩21,104,113 | ₩22,427,129 | ₩16,044,578 | ₩16,469,547 | -21.96% | 595 |
|---|
| 2025.10.16 | ₩38,407,561 | ₩47,788,949 | ₩18,674,574 | ₩23,253,012 | -39.46% | 6.8천 |
|---|
| 2025.10.15 | ₩20,045,700 | ₩29,611,508 | ₩16,357,291 | ₩23,661,944 | +18.04% | 5.8천 |
|---|
| 2025.10.14 | ₩14,633,361 | ₩16,036,560 | ₩14,031,990 | ₩15,058,330 | +2.90% | 67 |
|---|
| 2025.10.13 | ₩17,624,179 | ₩19,877,316 | ₩14,031,990 | ₩14,785,708 | -16.11% | 209 |
|---|
| 2025.10.10 | ₩17,111,010 | ₩18,041,130 | ₩15,635,646 | ₩15,964,395 | -6.70% | 118 |
|---|