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 | ₩9,353 | ₩11,074 | ₩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 | ₩6,298 | ₩5,750 | ₩5,804 | -6.05% | 6.5만 |
| 2026.10.06 | ₩6,698 | ₩7,231 | ₩6,097 | ₩6,404 | -4.38% | 190.2만 |
| 2026.10.05 | ₩6,471 | ₩7,218 | ₩6,111 | ₩6,458 | -0.21% | 15.1만 |
| 2026.10.02 | ₩6,104 | ₩6,404 | ₩5,808 | ₩6,196 | +1.51% | 9.4만 |
| 2026.10.01 | ₩8,025 | ₩8,282 | ₩5,504 | ₩5,804 | -27.68% | 31.3만 |
| 2026.09.30 | ₩10,339 | ₩10,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,193 |
| -1.41% |
| 5.7만 |
| 2026.09.29 | ₩10,547 | ₩10,547 | ₩10,009 | ₩10,391 | -1.48% | 2.2만 |
|---|
| 2026.09.28 | ₩10,407 | ₩10,703 | ₩10,407 | ₩10,603 | +1.88% | 2.3만 |
|---|
| 2026.09.25 | ₩10,439 | ₩10,959 | ₩10,417 | ₩10,709 | +2.59% | 1.3만 |
|---|
| 2026.09.24 | ₩10,751 | ₩11,167 | ₩10,407 | ₩10,685 | -0.61% | 5.2만 |
|---|
| 2026.09.23 | ₩11,408 | ₩11,438 | ₩10,233 | ₩10,637 | -6.75% | 4.9만 |
|---|
| 2026.09.22 | ₩11,474 | ₩11,724 | ₩10,607 | ₩10,941 | -4.64% | 4.3만 |
|---|
| 2026.09.21 | ₩12,308 | ₩12,608 | ₩11,600 | ₩11,754 | -4.50% | 4.3만 |
|---|
| 2026.09.18 | ₩13,093 | ₩13,543 | ₩12,208 | ₩12,542 | -4.20% | 3.6만 |
|---|
| 2026.09.17 | ₩12,046 | ₩13,595 | ₩12,046 | ₩13,009 | +7.99% | 5.3만 |
|---|
| 2026.09.16 | ₩13,009 | ₩13,097 | ₩12,016 | ₩12,168 | -6.46% | 5.1만 |
|---|
| 2026.09.15 | ₩14,009 | ₩14,149 | ₩12,819 | ₩13,023 | -7.04% | 6.8만 |
|---|
| 2026.09.14 | ₩15,410 | ₩15,410 | ₩14,009 | ₩14,011 | -9.08% | 5.4만 |
|---|
| 2026.09.11 | ₩16,011 | ₩16,011 | ₩15,014 | ₩15,754 | -1.60% | 6.2만 |
|---|
| 2026.09.10 | ₩17,612 | ₩18,134 | ₩16,501 | ₩17,011 | -3.41% | 16.2만 |
|---|
| 2026.09.09 | ₩18,012 | ₩18,012 | ₩16,311 | ₩16,611 | -7.78% | 8.2만 |
|---|
| 2026.09.08 | ₩16,813 | ₩17,812 | ₩16,123 | ₩17,736 | +5.49% | 15.5만 |
|---|
| 2026.09.04 | ₩17,812 | ₩17,824 | ₩16,011 | ₩16,475 | -7.51% | 15만 |
|---|
| 2026.09.03 | ₩18,010 | ₩19,193 | ₩17,712 | ₩18,790 | +4.33% | 31.6만 |
|---|
| 2026.09.02 | ₩21,014 | ₩22,815 | ₩17,312 | ₩18,034 | -14.18% | 531만 |
|---|
| 2026.09.01 | ₩15,780 | ₩16,211 | ₩13,409 | ₩15,688 | -0.58% | 22.8만 |
|---|
| 2026.08.31 | ₩17,009 | ₩17,011 | ₩15,410 | ₩15,612 | -8.21% | 5.4만 |
|---|
| 2026.08.28 | ₩18,542 | ₩18,542 | ₩16,635 | ₩16,705 | -9.91% | 4.2만 |
|---|
| 2026.08.27 | ₩17,235 | ₩18,596 | ₩16,697 | ₩18,296 | +6.15% | 6.5만 |
|---|
| 2026.08.26 | ₩16,809 | ₩19,013 | ₩16,477 | ₩17,446 | +3.79% | 8.6만 |
|---|
| 2026.08.25 | ₩20,005 | ₩20,414 | ₩16,555 | ₩17,308 | -13.49% | 17.6만 |
|---|
| 2026.08.24 | ₩21,614 | ₩21,814 | ₩19,413 | ₩19,913 | -7.87% | 19.7만 |
|---|
| 2026.08.21 | ₩23,816 | ₩24,816 | ₩20,213 | ₩21,414 | -10.08% | 49.4만 |
|---|
| 2026.08.20 | ₩23,015 | ₩23,416 | ₩21,314 | ₩21,814 | -5.22% | 7.9만 |
|---|
| 2026.08.19 | ₩23,816 | ₩24,416 | ₩22,615 | ₩23,416 | -1.68% | 7.9만 |
|---|
| 2026.08.18 | ₩24,416 | ₩24,666 | ₩23,416 | ₩23,616 | -3.28% | 7.2만 |
|---|
| 2026.08.17 | ₩24,216 | ₩25,817 | ₩23,816 | ₩24,416 | +0.83% | 9.4만 |
|---|
| 2026.08.14 | ₩25,017 | ₩25,617 | ₩23,816 | ₩24,416 | -2.40% | 8.6만 |
|---|
| 2026.08.13 | ₩26,217 | ₩27,618 | ₩25,617 | ₩25,617 | -2.29% | 31.6만 |
|---|
| 2026.08.12 | ₩25,817 | ₩27,418 | ₩25,417 | ₩26,618 | +3.10% | 7.4만 |
|---|
| 2026.08.11 | ₩28,019 | ₩28,019 | ₩25,217 | ₩26,217 | -6.43% | 12.7만 |
|---|
| 2026.08.10 | ₩32,021 | ₩38,426 | ₩26,618 | ₩28,619 | -10.62% | 163.8만 |
|---|
| 2026.08.07 | ₩26,217 | ₩28,019 | ₩22,015 | ₩25,217 | -3.82% | 14.3만 |
|---|
| 2026.08.06 | ₩29,019 | ₩30,820 | ₩28,419 | ₩28,619 | -1.38% | 11.2만 |
|---|
| 2026.08.05 | ₩31,221 | ₩31,221 | ₩28,819 | ₩29,219 | -6.41% | 12.7만 |
|---|
| 2026.08.04 | ₩33,622 | ₩35,223 | ₩33,022 | ₩33,022 | -1.79% | 11.9만 |
|---|
| 2026.08.03 | ₩37,025 | ₩37,625 | ₩33,042 | ₩36,024 | -2.70% | 23.1만 |
|---|
| 2026.07.31 | ₩40,427 | ₩45,630 | ₩37,571 | ₩38,826 | -3.96% | 55.1만 |
|---|
| 2026.07.30 | ₩41,428 | ₩42,428 | ₩39,026 | ₩40,627 | -1.93% | 30.2만 |
|---|
| 2026.07.29 | ₩55,637 | ₩55,637 | ₩43,429 | ₩48,032 | -13.67% | 328.8만 |
|---|
| 2026.07.28 | ₩39,626 | ₩41,227 | ₩36,424 | ₩38,826 | -2.02% | 16.8만 |
|---|
| 2026.07.27 | ₩47,832 | ₩49,031 | ₩39,626 | ₩42,028 | -12.13% | 30만 |
|---|
| 2026.07.24 | ₩72,248 | ₩78,452 | ₩50,634 | ₩58,239 | -19.39% | 713.2만 |
|---|
| 2026.07.23 | ₩31,021 | ₩52,433 | ₩29,019 | ₩42,428 | +36.77% | 157.8만 |
|---|
| 2026.07.22 | ₩41,428 | ₩43,229 | ₩30,020 | ₩32,622 | -21.26% | 34.2만 |
|---|
| 2026.07.21 | ₩95,263 | ₩192,728 | ₩49,833 | ₩51,634 | -45.80% | 942.3만 |
|---|
| 2026.07.20 | ₩41,027 | ₩41,027 | ₩30,220 | ₩34,623 | -15.61% | 8.8만 |
|---|
| 2026.07.17 | ₩82,255 | ₩83,708 | ₩42,296 | ₩45,230 | -45.01% | 17.4만 |
|---|
| 2026.07.16 | ₩80,654 | ₩90,620 | ₩79,173 | ₩85,257 | +5.71% | 7.8천 |
|---|
| 2026.07.15 | ₩85,897 | ₩97,785 | ₩84,056 | ₩89,900 | +4.66% | 1.4만 |
|---|
| 2026.07.14 | ₩122,722 | ₩122,722 | ₩104,630 | ₩120,720 | -1.63% | 16.4만 |
|---|
| 2026.07.13 | ₩104,950 | ₩135,250 | ₩100,987 | ₩122,882 | +17.09% | 1.8만 |
|---|
| 2026.07.10 | ₩116,798 | ₩117,878 | ₩102,068 | ₩105,030 | -10.08% | 5.5천 |
|---|
| 2026.07.09 | ₩117,758 | ₩129,926 | ₩108,072 | ₩124,082 | +5.37% | 9.1천 |
|---|
| 2026.07.08 | ₩134,489 | ₩159,226 | ₩122,481 | ₩129,286 | -3.87% | 17.2만 |
|---|
| 2026.07.07 | ₩128,085 | ₩131,007 | ₩118,519 | ₩126,084 | -1.56% | 4.2만 |
|---|
| 2026.07.06 | ₩134,049 | ₩134,049 | ₩120,480 | ₩130,607 | -2.57% | 1천 |
|---|
| 2026.07.02 | ₩140,093 | ₩147,138 | ₩124,082 | ₩130,967 | -6.51% | 2.2천 |
|---|
| 2026.07.01 | ₩136,851 | ₩140,093 | ₩128,125 | ₩138,092 | +0.91% | 947 |
|---|
| 2026.06.30 | ₩140,093 | ₩140,093 | ₩122,802 | ₩132,088 | -5.71% | 1.7천 |
|---|
| 2026.06.29 | ₩154,062 | ₩154,903 | ₩127,205 | ₩134,489 | -12.70% | 4.9천 |
|---|
| 2026.06.26 | ₩158,265 | ₩166,150 | ₩149,459 | ₩161,427 | +2.00% | 3.2천 |
|---|
| 2026.06.25 | ₩186,204 | ₩188,125 | ₩148,659 | ₩168,512 | -9.50% | 4.7만 |
|---|
| 2026.06.24 | ₩169,032 | ₩173,635 | ₩156,224 | ₩168,832 | -0.12% | 1.6천 |
|---|
| 2026.06.23 | ₩154,062 | ₩180,080 | ₩152,021 | ₩178,919 | +16.13% | 3.4천 |
|---|
| 2026.06.22 | ₩175,917 | ₩183,802 | ₩160,106 | ₩175,477 | -0.25% | 4.9천 |
|---|
| 2026.06.18 | ₩186,124 | ₩203,575 | ₩180,120 | ₩195,730 | +5.16% | 1.2만 |
|---|
| 2026.06.17 | ₩282,027 | ₩306,564 | ₩203,335 | ₩204,136 | -27.62% | 27.5만 |
|---|
| 2026.06.16 | ₩195,410 | ₩211,901 | ₩188,125 | ₩211,741 | +8.36% | 773 |
|---|
| 2026.06.15 | ₩215,383 | ₩215,383 | ₩182,401 | ₩198,532 | -7.82% | 1.2천 |
|---|
| 2026.06.12 | ₩249,966 | ₩251,847 | ₩200,133 | ₩215,383 | -13.84% | 1.9천 |
|---|
| 2026.06.11 | ₩256,170 | ₩280,186 | ₩208,138 | ₩268,979 | +5.00% | 6.4천 |
|---|
| 2026.06.10 | ₩226,270 | ₩271,420 | ₩206,337 | ₩256,170 | +13.21% | 2.6만 |
|---|
| 2026.06.09 | ₩246,164 | ₩376,090 | ₩180,160 | ₩221,547 | -10.00% | 1.8만 |
|---|
| 2026.06.08 | ₩288,192 | ₩288,192 | ₩240,160 | ₩252,168 | -12.50% | 2.3천 |
|---|
| 2026.06.05 | ₩303,882 | ₩303,922 | ₩250,166 | ₩280,186 | -7.80% | 5.5천 |
|---|
| 2026.06.04 | ₩344,229 | ₩456,303 | ₩284,589 | ₩338,265 | -1.73% | 11.6만 |
|---|
| 2026.06.03 | ₩532,354 | ₩537,157 | ₩500,333 | ₩528,351 | -0.75% | 113 |
|---|
| 2026.06.02 | ₩508,338 | ₩536,356 | ₩508,338 | ₩528,351 | +3.94% | 78 |
|---|
| 2026.06.01 | ₩540,359 | ₩544,362 | ₩507,697 | ₩540,359 | 0.00% | 119 |
|---|
| 2026.05.29 | ₩516,343 | ₩540,359 | ₩492,327 | ₩540,359 | +4.65% | 113 |
|---|
| 2026.05.28 | ₩497,290 | ₩540,359 | ₩496,330 | ₩540,359 | +8.66% | 89 |
|---|
| 2026.05.27 | ₩520,346 | ₩528,351 | ₩488,325 | ₩516,343 | -0.77% | 58 |
|---|
| 2026.05.26 | ₩556,370 | ₩556,370 | ₩492,327 | ₩532,354 | -4.32% | 152 |
|---|
| 2026.05.22 | ₩520,346 | ₩552,367 | ₩480,319 | ₩552,367 | +6.15% | 177 |
|---|
| 2026.05.21 | ₩524,348 | ₩524,348 | ₩480,319 | ₩520,346 | -0.76% | 291 |
|---|
| 2026.05.20 | ₩564,415 | ₩564,415 | ₩468,311 | ₩512,340 | -9.23% | 432 |
|---|
| 2026.05.19 | ₩572,380 | ₩572,380 | ₩536,356 | ₩560,372 | -2.10% | 235 |
|---|
| 2026.05.18 | ₩560,372 | ₩600,399 | ₩528,351 | ₩568,378 | +1.43% | 252 |
|---|
| 2026.05.15 | ₩612,407 | ₩623,734 | ₩522,147 | ₩540,359 | -11.76% | 268 |
|---|
| 2026.05.14 | ₩580,386 | ₩580,386 | ₩532,354 | ₩580,386 | 0.00% | 154 |
|---|
| 2026.05.13 | ₩628,418 | ₩640,426 | ₩564,375 | ₩576,383 | -8.28% | 440 |
|---|
| 2026.05.12 | ₩680,452 | ₩684,455 | ₩608,404 | ₩644,428 | -5.29% | 222 |
|---|
| 2026.05.11 | ₩740,492 | ₩740,492 | ₩640,426 | ₩684,455 | -7.57% | 361 |
|---|
| 2026.05.08 | ₩788,524 | ₩788,524 | ₩676,450 | ₩732,487 | -7.11% | 1.1천 |
|---|
| 2026.05.07 | ₩724,481 | ₩744,495 | ₩696,463 | ₩744,495 | +2.76% | 382 |
|---|
| 2026.05.06 | ₩764,508 | ₩764,508 | ₩680,452 | ₩696,463 | -8.90% | 696 |
|---|
| 2026.05.05 | ₩760,505 | ₩824,548 | ₩745,055 | ₩780,519 | +2.63% | 223 |
|---|
| 2026.05.04 | ₩800,532 | ₩808,537 | ₩728,524 | ₩756,503 | -5.50% | 221 |
|---|
| 2026.05.01 | ₩896,596 | ₩896,596 | ₩820,545 | ₩848,564 | -5.36% | 287 |
|---|
| 2026.04.30 | ₩948,630 | ₩1,040,692 | ₩812,540 | ₩884,588 | -6.75% | 4.7천 |
|---|
| 2026.04.29 | ₩956,636 | ₩956,636 | ₩752,540 | ₩916,609 | -4.18% | 835 |
|---|
| 2026.04.28 | ₩1,116,742 | ₩1,116,742 | ₩912,606 | ₩1,028,684 | -7.89% | 1.2천 |
|---|
| 2026.04.27 | ₩1,200,798 | ₩1,252,833 | ₩872,580 | ₩1,252,833 | +4.33% | 3.2만 |
|---|
| 2026.04.24 | ₩880,585 | ₩908,604 | ₩824,548 | ₩885,749 | +0.59% | 19 |
|---|
| 2026.04.23 | ₩872,580 | ₩910,605 | ₩844,561 | ₩900,599 | +3.21% | 24 |
|---|
| 2026.04.22 | ₩868,577 | ₩940,625 | ₩800,532 | ₩920,612 | +5.99% | 75 |
|---|
| 2026.04.21 | ₩775,876 | ₩928,617 | ₩664,442 | ₩906,602 | +16.85% | 65 |
|---|
| 2026.04.20 | ₩755,702 | ₩796,529 | ₩700,466 | ₩784,521 | +3.81% | 48 |
|---|
| 2026.04.17 | ₩796,529 | ₩920,372 | ₩724,481 | ₩792,527 | -0.50% | 18 |
|---|
| 2026.04.16 | ₩716,476 | ₩946,629 | ₩640,426 | ₩792,527 | +10.61% | 79 |
|---|
| 2026.04.15 | ₩828,791 | ₩860,572 | ₩540,359 | ₩696,463 | -15.97% | 92 |
|---|
| 2026.04.14 | ₩1,028,684 | ₩1,028,684 | ₩820,545 | ₩881,586 | -14.30% | 45 |
|---|
| 2026.04.13 | ₩1,028,684 | ₩1,036,689 | ₩920,612 | ₩1,000,665 | -2.72% | 27 |
|---|
| 2026.04.10 | ₩1,036,689 | ₩1,040,692 | ₩928,617 | ₩1,038,690 | +0.19% | 31 |
|---|
| 2026.04.09 | ₩1,124,747 | ₩1,124,747 | ₩904,601 | ₩980,652 | -12.81% | 40 |
|---|
| 2026.04.08 | ₩1,120,745 | ₩1,132,753 | ₩1,088,724 | ₩1,128,750 | +0.71% | 23 |
|---|
| 2026.04.07 | ₩1,096,729 | ₩1,107,536 | ₩1,040,692 | ₩1,104,734 | +0.73% | 54 |
|---|
| 2026.04.06 | ₩1,116,742 | ₩1,132,753 | ₩970,565 | ₩1,120,745 | +0.36% | 61 |
|---|
| 2026.04.02 | ₩1,116,742 | ₩1,164,774 | ₩1,040,692 | ₩1,112,739 | -0.36% | 86 |
|---|
| 2026.04.01 | ₩1,092,726 | ₩1,215,047 | ₩996,662 | ₩1,100,732 | +0.73% | 75 |
|---|
| 2026.03.31 | ₩888,591 | ₩1,253,793 | ₩708,751 | ₩1,156,769 | +30.18% | 213 |
|---|
| 2026.03.30 | ₩808,537 | ₩960,638 | ₩740,492 | ₩888,591 | +9.90% | 98 |
|---|
| 2026.03.27 | ₩804,535 | ₩814,141 | ₩632,420 | ₩800,532 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩688,458 | ₩940,625 | ₩648,431 | ₩832,553 | +20.93% | 133 |
|---|
| 2026.03.25 | ₩556,370 | ₩804,535 | ₩424,282 | ₩700,466 | +25.90% | 192 |
|---|
| 2026.03.24 | ₩500,333 | ₩800,532 | ₩468,311 | ₩586,230 | +17.17% | 140 |
|---|
| 2026.03.23 | ₩1,200,798 | ₩1,360,904 | ₩1,128,750 | ₩1,272,846 | +6.00% | 64 |
|---|
| 2026.03.20 | ₩1,040,692 | ₩1,288,857 | ₩1,040,692 | ₩1,208,803 | +16.15% | 141 |
|---|
| 2026.03.19 | ₩1,040,692 | ₩1,152,766 | ₩968,644 | ₩1,080,718 | +3.85% | 56 |
|---|
| 2026.03.18 | ₩1,080,718 | ₩1,168,777 | ₩1,000,665 | ₩1,040,692 | -3.70% | 49 |
|---|
| 2026.03.17 | ₩1,216,809 | ₩1,232,819 | ₩920,612 | ₩1,104,734 | -9.21% | 40 |
|---|
| 2026.03.16 | ₩824,548 | ₩1,272,846 | ₩824,548 | ₩1,152,766 | +39.81% | 241 |
|---|
| 2026.03.13 | ₩936,622 | ₩952,633 | ₩832,553 | ₩896,596 | -4.27% | 54 |
|---|
| 2026.03.12 | ₩880,585 | ₩952,633 | ₩808,537 | ₩928,617 | +5.45% | 42 |
|---|
| 2026.03.11 | ₩856,569 | ₩928,617 | ₩792,527 | ₩872,580 | +1.87% | 83 |
|---|
| 2026.03.10 | ₩840,559 | ₩872,580 | ₩808,537 | ₩840,559 | 0.00% | 133 |
|---|
| 2026.03.09 | ₩848,564 | ₩944,628 | ₩792,527 | ₩832,553 | -1.89% | 54 |
|---|
| 2026.03.06 | ₩840,559 | ₩944,628 | ₩792,527 | ₩872,580 | +3.81% | 115 |
|---|
| 2026.03.05 | ₩920,612 | ₩960,638 | ₩808,537 | ₩808,537 | -12.17% | 51 |
|---|
| 2026.03.04 | ₩960,638 | ₩960,638 | ₩824,548 | ₩912,606 | -5.00% | 82 |
|---|
| 2026.03.03 | ₩1,040,692 | ₩1,072,713 | ₩904,601 | ₩952,633 | -8.46% | 57 |
|---|
| 2026.03.02 | ₩1,104,734 | ₩1,104,734 | ₩968,644 | ₩1,032,686 | -6.52% | 46 |
|---|
| 2026.02.27 | ₩1,008,670 | ₩1,152,766 | ₩808,537 | ₩1,088,724 | +7.94% | 150 |
|---|
| 2026.02.26 | ₩800,532 | ₩1,000,665 | ₩728,484 | ₩1,000,665 | +25.00% | 124 |
|---|
| 2026.02.25 | ₩1,120,745 | ₩1,192,793 | ₩696,463 | ₩800,532 | -28.57% | 403 |
|---|
| 2026.02.24 | ₩1,080,718 | ₩1,192,793 | ₩960,638 | ₩1,096,729 | +1.48% | 18 |
|---|
| 2026.02.23 | ₩1,224,814 | ₩1,224,814 | ₩968,644 | ₩1,024,681 | -16.34% | 32 |
|---|
| 2026.02.20 | ₩1,080,718 | ₩1,200,798 | ₩1,016,676 | ₩1,096,729 | +1.48% | 132 |
|---|
| 2026.02.19 | ₩1,392,926 | ₩1,392,926 | ₩1,136,755 | ₩1,264,841 | -9.20% | 124 |
|---|
| 2026.02.18 | ₩1,416,942 | ₩1,521,011 | ₩1,360,904 | ₩1,400,931 | -1.13% | 85 |
|---|
| 2026.02.17 | ₩1,456,968 | ₩1,561,037 | ₩1,344,894 | ₩1,480,984 | +1.65% | 112 |
|---|
| 2026.02.13 | ₩1,336,888 | ₩1,472,979 | ₩1,136,755 | ₩1,456,968 | +8.98% | 194 |
|---|
| 2026.02.12 | ₩808,537 | ₩1,352,899 | ₩800,532 | ₩1,280,851 | +58.42% | 167 |
|---|
| 2026.02.11 | ₩1,785,186 | ₩1,921,277 | ₩1,056,702 | ₩1,136,755 | -36.32% | 612 |
|---|
| 2026.02.10 | ₩1,048,697 | ₩1,593,059 | ₩1,008,670 | ₩1,561,037 | +48.85% | 907 |
|---|
| 2026.02.09 | ₩752,500 | ₩1,088,724 | ₩688,458 | ₩1,024,681 | +36.17% | 340 |
|---|
| 2026.02.06 | ₩568,378 | ₩776,516 | ₩568,378 | ₩712,473 | +25.35% | 86 |
|---|
| 2026.02.05 | ₩552,367 | ₩640,426 | ₩520,346 | ₩608,404 | +10.14% | 272 |
|---|
| 2026.02.04 | ₩464,309 | ₩568,378 | ₩448,298 | ₩536,356 | +15.52% | 59 |
|---|
| 2026.02.03 | ₩512,340 | ₩536,356 | ₩464,309 | ₩464,309 | -9.38% | 74 |
|---|
| 2026.02.02 | ₩560,372 | ₩568,378 | ₩488,325 | ₩512,340 | -8.57% | 85 |
|---|
| 2026.01.30 | ₩488,325 | ₩624,415 | ₩472,314 | ₩560,372 | +14.75% | 127 |
|---|
| 2026.01.29 | ₩488,325 | ₩584,388 | ₩448,298 | ₩464,309 | -4.92% | 132 |
|---|
| 2026.01.28 | ₩480,319 | ₩520,346 | ₩432,287 | ₩464,309 | -3.33% | 85 |
|---|
| 2026.01.27 | ₩504,335 | ₩544,362 | ₩424,282 | ₩464,309 | -7.94% | 219 |
|---|
| 2026.01.26 | ₩536,356 | ₩592,394 | ₩440,293 | ₩504,335 | -5.97% | 207 |
|---|
| 2026.01.23 | ₩576,383 | ₩624,415 | ₩408,271 | ₩504,335 | -12.50% | 347 |
|---|
| 2026.01.22 | ₩800,532 | ₩800,532 | ₩560,372 | ₩568,378 | -29.00% | 320 |
|---|
| 2026.01.21 | ₩776,516 | ₩840,559 | ₩664,442 | ₩728,484 | -6.19% | 166 |
|---|
| 2026.01.20 | ₩760,505 | ₩800,532 | ₩640,426 | ₩672,447 | -11.58% | 170 |
|---|
| 2026.01.16 | ₩880,585 | ₩928,617 | ₩728,484 | ₩760,505 | -13.64% | 121 |
|---|
| 2026.01.15 | ₩784,521 | ₩840,559 | ₩648,431 | ₩808,537 | +3.06% | 119 |
|---|
| 2026.01.14 | ₩744,495 | ₩864,575 | ₩632,420 | ₩768,511 | +3.23% | 240 |
|---|
| 2026.01.13 | ₩544,362 | ₩792,527 | ₩472,314 | ₩712,473 | +30.88% | 271 |
|---|
| 2026.01.12 | ₩608,404 | ₩616,410 | ₩416,277 | ₩504,335 | -17.11% | 393 |
|---|
| 2026.01.09 | ₩656,436 | ₩680,452 | ₩632,420 | ₩632,420 | -3.66% | 209 |
|---|
| 2026.01.08 | ₩776,516 | ₩800,532 | ₩600,399 | ₩672,447 | -13.40% | 414 |
|---|
| 2026.01.07 | ₩864,575 | ₩864,575 | ₩760,505 | ₩792,527 | -8.33% | 271 |
|---|
| 2026.01.06 | ₩936,622 | ₩936,622 | ₩760,505 | ₩872,580 | -6.84% | 562 |
|---|
| 2026.01.05 | ₩824,548 | ₩1,160,771 | ₩800,532 | ₩928,617 | +12.62% | 605 |
|---|
| 2026.01.02 | ₩800,532 | ₩864,575 | ₩760,505 | ₩800,532 | 0.00% | 186 |
|---|
| 2025.12.31 | ₩840,559 | ₩864,575 | ₩760,505 | ₩792,527 | -5.71% | 498 |
|---|
| 2025.12.30 | ₩992,660 | ₩992,660 | ₩808,537 | ₩864,575 | -12.90% | 620 |
|---|
| 2025.12.29 | ₩1,016,676 | ₩1,745,160 | ₩960,638 | ₩976,649 | -3.94% | 1.3천 |
|---|
| 2025.12.26 | ₩1,657,101 | ₩1,665,107 | ₩808,537 | ₩976,649 | -41.06% | 2천 |
|---|
| 2025.12.24 | ₩4,010,665 | ₩4,010,665 | ₩2,585,718 | ₩2,785,851 | -30.54% | 7.6천 |
|---|
| 2025.12.23 | ₩6,404,256 | ₩7,500,985 | ₩3,602,394 | ₩3,730,479 | -41.75% | 8.6천 |
|---|
| 2025.12.22 | ₩5,603,724 | ₩5,787,846 | ₩4,402,926 | ₩4,923,272 | -12.14% | 880 |
|---|
| 2025.12.19 | ₩6,068,033 | ₩6,068,033 | ₩4,803,192 | ₩5,963,963 | -1.72% | 1.2천 |
|---|
| 2025.12.18 | ₩4,322,873 | ₩6,404,256 | ₩4,282,846 | ₩6,011,995 | +39.07% | 3.9천 |
|---|
| 2025.12.17 | ₩4,563,032 | ₩4,779,176 | ₩4,002,660 | ₩4,082,713 | -10.53% | 953 |
|---|
| 2025.12.16 | ₩4,875,240 | ₩5,275,506 | ₩4,002,660 | ₩4,779,176 | -1.97% | 362 |
|---|
| 2025.12.15 | ₩5,739,814 | ₩5,747,820 | ₩4,875,240 | ₩4,907,261 | -14.50% | 402 |
|---|
| 2025.12.12 | ₩6,548,352 | ₩6,964,628 | ₩5,451,623 | ₩5,819,868 | -11.12% | 887 |
|---|
| 2025.12.11 | ₩5,243,485 | ₩5,971,969 | ₩5,187,447 | ₩5,923,937 | +12.98% | 1.4천 |
|---|
| 2025.12.10 | ₩5,771,836 | ₩6,076,038 | ₩4,803,192 | ₩5,171,437 | -10.40% | 362 |
|---|
| 2025.12.09 | ₩7,076,703 | ₩7,084,708 | ₩5,843,884 | ₩6,372,235 | -9.95% | 419 |
|---|
| 2025.12.08 | ₩7,781,171 | ₩7,925,267 | ₩6,804,522 | ₩7,076,703 | -9.05% | 382 |
|---|
| 2025.12.05 | ₩8,269,496 | ₩8,573,698 | ₩7,813,192 | ₩8,005,320 | -3.19% | 219 |
|---|
| 2025.12.04 | ₩7,500,985 | ₩8,989,974 | ₩7,436,942 | ₩8,437,607 | +12.49% | 377 |
|---|
| 2025.12.03 | ₩8,613,724 | ₩8,685,772 | ₩7,124,735 | ₩7,589,043 | -11.90% | 335 |
|---|
| 2025.12.02 | ₩9,198,113 | ₩10,334,868 | ₩8,501,650 | ₩8,757,820 | -4.79% | 231 |
|---|
| 2025.12.01 | ₩9,206,118 | ₩9,846,544 | ₩8,805,852 | ₩9,318,192 | +1.22% | 219 |
|---|
| 2025.11.28 | ₩10,326,863 | ₩10,486,969 | ₩9,614,389 | ₩9,814,522 | -4.96% | 231 |
|---|
| 2025.11.26 | ₩11,207,448 | ₩11,487,634 | ₩10,206,783 | ₩10,366,889 | -7.50% | 232 |
|---|
| 2025.11.25 | ₩11,415,586 | ₩11,735,799 | ₩10,615,054 | ₩11,031,331 | -3.37% | 210 |
|---|
| 2025.11.24 | ₩10,967,288 | ₩12,408,246 | ₩10,062,687 | ₩11,479,629 | +4.67% | 493 |
|---|
| 2025.11.21 | ₩9,550,347 | ₩10,975,294 | ₩9,222,129 | ₩10,422,927 | +9.14% | 466 |
|---|
| 2025.11.20 | ₩10,615,054 | ₩11,271,491 | ₩9,118,059 | ₩9,286,171 | -12.52% | 1.4천 |
|---|
| 2025.11.19 | ₩10,679,097 | ₩11,607,714 | ₩10,270,826 | ₩10,270,826 | -3.82% | 260 |
|---|
| 2025.11.18 | ₩10,126,730 | ₩10,807,182 | ₩9,782,501 | ₩10,807,182 | +6.72% | 140 |
|---|
| 2025.11.17 | ₩12,528,326 | ₩12,896,571 | ₩8,805,852 | ₩10,198,778 | -18.59% | 275 |
|---|
| 2025.11.14 | ₩12,968,618 | ₩13,208,778 | ₩12,112,049 | ₩12,576,358 | -3.02% | 166 |
|---|
| 2025.11.13 | ₩12,808,512 | ₩13,729,124 | ₩12,264,150 | ₩13,488,964 | +5.31% | 242 |
|---|
| 2025.11.12 | ₩13,208,778 | ₩13,512,980 | ₩12,416,251 | ₩12,992,634 | -1.64% | 202 |
|---|
| 2025.11.11 | ₩12,808,512 | ₩13,545,001 | ₩12,736,464 | ₩13,280,826 | +3.69% | 242 |
|---|
| 2025.11.10 | ₩17,851,864 | ₩18,124,044 | ₩13,144,735 | ₩13,609,044 | -23.77% | 2.3천 |
|---|
| 2025.11.07 | ₩12,088,033 | ₩13,961,278 | ₩11,527,661 | ₩13,144,735 | +8.74% | 629 |
|---|
| 2025.11.06 | ₩14,809,842 | ₩14,809,842 | ₩11,695,773 | ₩11,751,810 | -20.65% | 358 |
|---|
| 2025.11.05 | ₩15,778,486 | ₩15,850,534 | ₩13,929,257 | ₩14,401,571 | -8.73% | 296 |
|---|
| 2025.11.04 | ₩16,811,172 | ₩16,875,215 | ₩15,546,331 | ₩16,090,693 | -4.29% | 211 |
|---|
| 2025.11.03 | ₩18,412,236 | ₩18,732,449 | ₩17,003,300 | ₩17,283,486 | -6.13% | 237 |
|---|
| 2025.10.31 | ₩19,332,848 | ₩19,965,268 | ₩17,011,305 | ₩18,516,305 | -4.22% | 373 |
|---|
| 2025.10.30 | ₩24,920,561 | ₩28,635,030 | ₩16,010,640 | ₩18,308,167 | -26.53% | 2.3천 |
|---|
| 2025.10.29 | ₩20,813,832 | ₩22,094,683 | ₩20,173,406 | ₩20,565,667 | -1.19% | 162 |
|---|
| 2025.10.28 | ₩21,614,364 | ₩22,174,736 | ₩20,101,359 | ₩21,438,247 | -0.81% | 363 |
|---|
| 2025.10.27 | ₩24,232,104 | ₩25,216,758 | ₩22,414,896 | ₩23,127,369 | -4.56% | 617 |
|---|
| 2025.10.24 | ₩30,420,216 | ₩38,329,472 | ₩22,030,641 | ₩23,311,492 | -23.37% | 7.3천 |
|---|
| 2025.10.23 | ₩22,398,885 | ₩23,447,582 | ₩20,085,348 | ₩20,829,843 | -7.01% | 1.4천 |
|---|
| 2025.10.22 | ₩17,315,507 | ₩23,375,534 | ₩16,971,278 | ₩19,709,098 | +13.82% | 480 |
|---|
| 2025.10.21 | ₩18,051,997 | ₩19,116,704 | ₩16,178,752 | ₩18,284,151 | +1.29% | 274 |
|---|
| 2025.10.20 | ₩21,078,008 | ₩21,294,151 | ₩17,611,704 | ₩18,148,060 | -13.90% | 766 |
|---|
| 2025.10.17 | ₩21,070,002 | ₩22,390,880 | ₩16,018,645 | ₩16,442,927 | -21.96% | 595 |
|---|
| 2025.10.16 | ₩38,345,483 | ₩47,711,707 | ₩18,644,390 | ₩23,215,428 | -39.46% | 6.8천 |
|---|
| 2025.10.15 | ₩20,013,300 | ₩29,563,647 | ₩16,330,853 | ₩23,623,699 | +18.04% | 5.8천 |
|---|
| 2025.10.14 | ₩14,609,709 | ₩16,010,640 | ₩14,009,310 | ₩15,033,991 | +2.90% | 67 |
|---|
| 2025.10.13 | ₩17,595,693 | ₩19,845,188 | ₩14,009,310 | ₩14,761,810 | -16.11% | 209 |
|---|
| 2025.10.10 | ₩17,083,353 | ₩18,011,970 | ₩15,610,374 | ₩15,938,592 | -6.70% | 118 |
|---|