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 | ₩9,364 | ₩11,087 | ₩4,889 | ₩5,076 | -45.79% | 3280.9만 |
| 2026.10.08 | ₩5,744 | ₩5,837 | ₩5,356 | ₩5,356 | -6.74% | 5.1만 |
| 2026.10.07 | ₩6,185 | ₩6,305 | ₩5,757 | ₩5,811 | -6.05% | 6.5만 |
| 2026.10.06 | ₩6,706 | ₩7,240 | ₩6,104 | ₩6,412 | -4.38% | 190.2만 |
| 2026.10.05 | ₩6,478 | ₩7,226 | ₩6,118 | ₩6,465 | -0.21% | 15.1만 |
| 2026.10.02 | ₩6,111 | ₩6,412 | ₩5,815 | ₩6,203 | +1.51% | 9.4만 |
| 2026.10.01 | ₩8,035 | ₩8,291 | ₩5,510 | ₩5,811 | -27.68% | 31.3만 |
| 2026.09.30 | ₩10,351 | ₩10,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,205 |
| -1.41% |
| 5.7만 |
| 2026.09.29 | ₩10,559 | ₩10,559 | ₩10,020 | ₩10,403 | -1.48% | 2.2만 |
|---|
| 2026.09.28 | ₩10,419 | ₩10,715 | ₩10,419 | ₩10,615 | +1.88% | 2.3만 |
|---|
| 2026.09.25 | ₩10,451 | ₩10,972 | ₩10,429 | ₩10,721 | +2.59% | 1.3만 |
|---|
| 2026.09.24 | ₩10,764 | ₩11,180 | ₩10,419 | ₩10,697 | -0.61% | 5.2만 |
|---|
| 2026.09.23 | ₩11,421 | ₩11,451 | ₩10,245 | ₩10,649 | -6.75% | 4.9만 |
|---|
| 2026.09.22 | ₩11,487 | ₩11,737 | ₩10,619 | ₩10,954 | -4.64% | 4.3만 |
|---|
| 2026.09.21 | ₩12,322 | ₩12,623 | ₩11,613 | ₩11,767 | -4.50% | 4.3만 |
|---|
| 2026.09.18 | ₩13,108 | ₩13,559 | ₩12,222 | ₩12,557 | -4.20% | 3.6만 |
|---|
| 2026.09.17 | ₩12,060 | ₩13,611 | ₩12,060 | ₩13,024 | +7.99% | 5.3만 |
|---|
| 2026.09.16 | ₩13,024 | ₩13,112 | ₩12,030 | ₩12,182 | -6.46% | 5.1만 |
|---|
| 2026.09.15 | ₩14,025 | ₩14,166 | ₩12,833 | ₩13,038 | -7.04% | 6.8만 |
|---|
| 2026.09.14 | ₩15,428 | ₩15,428 | ₩14,025 | ₩14,027 | -9.08% | 5.4만 |
|---|
| 2026.09.11 | ₩16,029 | ₩16,029 | ₩15,031 | ₩15,773 | -1.60% | 6.2만 |
|---|
| 2026.09.10 | ₩17,632 | ₩18,155 | ₩16,520 | ₩17,031 | -3.41% | 16.2만 |
|---|
| 2026.09.09 | ₩18,033 | ₩18,033 | ₩16,330 | ₩16,630 | -7.78% | 8.2만 |
|---|
| 2026.09.08 | ₩16,833 | ₩17,832 | ₩16,141 | ₩17,756 | +5.49% | 15.5만 |
|---|
| 2026.09.04 | ₩17,832 | ₩17,844 | ₩16,029 | ₩16,494 | -7.51% | 15만 |
|---|
| 2026.09.03 | ₩18,031 | ₩19,215 | ₩17,732 | ₩18,812 | +4.33% | 31.6만 |
|---|
| 2026.09.02 | ₩21,038 | ₩22,841 | ₩17,331 | ₩18,055 | -14.18% | 531만 |
|---|
| 2026.09.01 | ₩15,799 | ₩16,229 | ₩13,424 | ₩15,707 | -0.58% | 22.8만 |
|---|
| 2026.08.31 | ₩17,029 | ₩17,031 | ₩15,428 | ₩15,630 | -8.21% | 5.4만 |
|---|
| 2026.08.28 | ₩18,564 | ₩18,564 | ₩16,654 | ₩16,724 | -9.91% | 4.2만 |
|---|
| 2026.08.27 | ₩17,255 | ₩18,618 | ₩16,716 | ₩18,317 | +6.15% | 6.5만 |
|---|
| 2026.08.26 | ₩16,829 | ₩19,035 | ₩16,496 | ₩17,466 | +3.79% | 8.6만 |
|---|
| 2026.08.25 | ₩20,028 | ₩20,437 | ₩16,574 | ₩17,327 | -13.49% | 17.6만 |
|---|
| 2026.08.24 | ₩21,639 | ₩21,840 | ₩19,435 | ₩19,936 | -7.87% | 19.7만 |
|---|
| 2026.08.21 | ₩23,843 | ₩24,845 | ₩20,237 | ₩21,439 | -10.08% | 49.4만 |
|---|
| 2026.08.20 | ₩23,042 | ₩23,443 | ₩21,339 | ₩21,840 | -5.22% | 7.9만 |
|---|
| 2026.08.19 | ₩23,843 | ₩24,444 | ₩22,641 | ₩23,443 | -1.68% | 7.9만 |
|---|
| 2026.08.18 | ₩24,444 | ₩24,695 | ₩23,443 | ₩23,643 | -3.28% | 7.2만 |
|---|
| 2026.08.17 | ₩24,244 | ₩25,847 | ₩23,843 | ₩24,444 | +0.83% | 9.4만 |
|---|
| 2026.08.14 | ₩25,046 | ₩25,647 | ₩23,843 | ₩24,444 | -2.40% | 8.6만 |
|---|
| 2026.08.13 | ₩26,248 | ₩27,650 | ₩25,647 | ₩25,647 | -2.29% | 31.6만 |
|---|
| 2026.08.12 | ₩25,847 | ₩27,450 | ₩25,446 | ₩26,648 | +3.10% | 7.4만 |
|---|
| 2026.08.11 | ₩28,051 | ₩28,051 | ₩25,246 | ₩26,248 | -6.43% | 12.7만 |
|---|
| 2026.08.10 | ₩32,058 | ₩38,470 | ₩26,648 | ₩28,652 | -10.62% | 163.8만 |
|---|
| 2026.08.07 | ₩26,248 | ₩28,051 | ₩22,040 | ₩25,246 | -3.82% | 14.3만 |
|---|
| 2026.08.06 | ₩29,053 | ₩30,856 | ₩28,452 | ₩28,652 | -1.38% | 11.2만 |
|---|
| 2026.08.05 | ₩31,257 | ₩31,257 | ₩28,852 | ₩29,253 | -6.41% | 12.7만 |
|---|
| 2026.08.04 | ₩33,661 | ₩35,264 | ₩33,060 | ₩33,060 | -1.79% | 11.9만 |
|---|
| 2026.08.03 | ₩37,067 | ₩37,668 | ₩33,080 | ₩36,066 | -2.70% | 23.1만 |
|---|
| 2026.07.31 | ₩40,474 | ₩45,683 | ₩37,614 | ₩38,871 | -3.96% | 55.1만 |
|---|
| 2026.07.30 | ₩41,475 | ₩42,477 | ₩39,071 | ₩40,674 | -1.93% | 30.2만 |
|---|
| 2026.07.29 | ₩55,701 | ₩55,701 | ₩43,479 | ₩48,087 | -13.67% | 328.8만 |
|---|
| 2026.07.28 | ₩39,672 | ₩41,275 | ₩36,466 | ₩38,871 | -2.02% | 16.8만 |
|---|
| 2026.07.27 | ₩47,887 | ₩49,087 | ₩39,672 | ₩42,076 | -12.13% | 30만 |
|---|
| 2026.07.24 | ₩72,331 | ₩78,543 | ₩50,692 | ₩58,306 | -19.39% | 713.2만 |
|---|
| 2026.07.23 | ₩31,056 | ₩52,493 | ₩29,053 | ₩42,477 | +36.77% | 157.8만 |
|---|
| 2026.07.22 | ₩41,475 | ₩43,279 | ₩30,055 | ₩32,659 | -21.26% | 34.2만 |
|---|
| 2026.07.21 | ₩95,373 | ₩192,951 | ₩49,891 | ₩51,694 | -45.80% | 942.3만 |
|---|
| 2026.07.20 | ₩41,075 | ₩41,075 | ₩30,255 | ₩34,663 | -15.61% | 8.8만 |
|---|
| 2026.07.17 | ₩82,350 | ₩83,804 | ₩42,345 | ₩45,282 | -45.01% | 17.4만 |
|---|
| 2026.07.16 | ₩80,747 | ₩90,725 | ₩79,264 | ₩85,355 | +5.71% | 7.8천 |
|---|
| 2026.07.15 | ₩85,996 | ₩97,898 | ₩84,153 | ₩90,004 | +4.66% | 1.4만 |
|---|
| 2026.07.14 | ₩122,863 | ₩122,863 | ₩104,750 | ₩120,860 | -1.63% | 16.4만 |
|---|
| 2026.07.13 | ₩105,071 | ₩135,406 | ₩101,104 | ₩123,023 | +17.09% | 1.8만 |
|---|
| 2026.07.10 | ₩116,932 | ₩118,014 | ₩102,186 | ₩105,151 | -10.08% | 5.5천 |
|---|
| 2026.07.09 | ₩117,894 | ₩130,076 | ₩108,197 | ₩124,226 | +5.37% | 9.1천 |
|---|
| 2026.07.08 | ₩134,645 | ₩159,410 | ₩122,623 | ₩129,435 | -3.87% | 17.2만 |
|---|
| 2026.07.07 | ₩128,233 | ₩131,158 | ₩118,656 | ₩126,229 | -1.56% | 4.2만 |
|---|
| 2026.07.06 | ₩134,204 | ₩134,204 | ₩120,619 | ₩130,758 | -2.57% | 1천 |
|---|
| 2026.07.02 | ₩140,255 | ₩147,308 | ₩124,226 | ₩131,118 | -6.51% | 2.2천 |
|---|
| 2026.07.01 | ₩137,009 | ₩140,255 | ₩128,273 | ₩138,251 | +0.91% | 947 |
|---|
| 2026.06.30 | ₩140,255 | ₩140,255 | ₩122,943 | ₩132,240 | -5.71% | 1.7천 |
|---|
| 2026.06.29 | ₩154,240 | ₩155,082 | ₩127,351 | ₩134,645 | -12.70% | 4.9천 |
|---|
| 2026.06.26 | ₩158,448 | ₩166,342 | ₩149,632 | ₩161,614 | +2.00% | 3.2천 |
|---|
| 2026.06.25 | ₩186,419 | ₩188,342 | ₩148,830 | ₩168,706 | -9.50% | 4.7만 |
|---|
| 2026.06.24 | ₩169,227 | ₩173,836 | ₩156,404 | ₩169,027 | -0.12% | 1.6천 |
|---|
| 2026.06.23 | ₩154,240 | ₩180,288 | ₩152,196 | ₩179,125 | +16.13% | 3.4천 |
|---|
| 2026.06.22 | ₩176,120 | ₩184,014 | ₩160,291 | ₩175,679 | -0.25% | 4.9천 |
|---|
| 2026.06.18 | ₩186,339 | ₩203,810 | ₩180,328 | ₩195,956 | +5.16% | 1.2만 |
|---|
| 2026.06.17 | ₩282,353 | ₩306,918 | ₩203,570 | ₩204,371 | -27.62% | 27.5만 |
|---|
| 2026.06.16 | ₩195,635 | ₩212,145 | ₩188,342 | ₩211,985 | +8.36% | 773 |
|---|
| 2026.06.15 | ₩215,632 | ₩215,632 | ₩182,612 | ₩198,761 | -7.82% | 1.2천 |
|---|
| 2026.06.12 | ₩250,255 | ₩252,138 | ₩200,364 | ₩215,632 | -13.84% | 1.9천 |
|---|
| 2026.06.11 | ₩256,466 | ₩280,510 | ₩208,379 | ₩269,289 | +5.00% | 6.4천 |
|---|
| 2026.06.10 | ₩226,532 | ₩271,734 | ₩206,575 | ₩256,466 | +13.21% | 2.6만 |
|---|
| 2026.06.09 | ₩246,448 | ₩376,524 | ₩180,368 | ₩221,803 | -10.00% | 1.8만 |
|---|
| 2026.06.08 | ₩288,524 | ₩288,524 | ₩240,437 | ₩252,459 | -12.50% | 2.3천 |
|---|
| 2026.06.05 | ₩304,233 | ₩304,273 | ₩250,455 | ₩280,510 | -7.80% | 5.5천 |
|---|
| 2026.06.04 | ₩344,626 | ₩456,830 | ₩284,918 | ₩338,655 | -1.73% | 11.6만 |
|---|
| 2026.06.03 | ₩532,968 | ₩537,777 | ₩500,910 | ₩528,961 | -0.75% | 113 |
|---|
| 2026.06.02 | ₩508,925 | ₩536,976 | ₩508,925 | ₩528,961 | +3.94% | 78 |
|---|
| 2026.06.01 | ₩540,983 | ₩544,990 | ₩508,283 | ₩540,983 | 0.00% | 119 |
|---|
| 2026.05.29 | ₩516,939 | ₩540,983 | ₩492,895 | ₩540,983 | +4.65% | 113 |
|---|
| 2026.05.28 | ₩497,864 | ₩540,983 | ₩496,903 | ₩540,983 | +8.66% | 89 |
|---|
| 2026.05.27 | ₩520,946 | ₩528,961 | ₩488,888 | ₩516,939 | -0.77% | 58 |
|---|
| 2026.05.26 | ₩557,012 | ₩557,012 | ₩492,895 | ₩532,968 | -4.32% | 152 |
|---|
| 2026.05.22 | ₩520,946 | ₩553,005 | ₩480,874 | ₩553,005 | +6.15% | 177 |
|---|
| 2026.05.21 | ₩524,954 | ₩524,954 | ₩480,874 | ₩520,946 | -0.76% | 291 |
|---|
| 2026.05.20 | ₩565,067 | ₩565,067 | ₩468,852 | ₩512,932 | -9.23% | 432 |
|---|
| 2026.05.19 | ₩573,041 | ₩573,041 | ₩536,976 | ₩561,019 | -2.10% | 235 |
|---|
| 2026.05.18 | ₩561,019 | ₩601,092 | ₩528,961 | ₩569,034 | +1.43% | 252 |
|---|
| 2026.05.15 | ₩613,114 | ₩624,454 | ₩522,750 | ₩540,983 | -11.76% | 268 |
|---|
| 2026.05.14 | ₩581,056 | ₩581,056 | ₩532,968 | ₩581,056 | 0.00% | 154 |
|---|
| 2026.05.13 | ₩629,143 | ₩641,165 | ₩565,026 | ₩577,048 | -8.28% | 440 |
|---|
| 2026.05.12 | ₩681,238 | ₩685,245 | ₩609,107 | ₩645,172 | -5.29% | 222 |
|---|
| 2026.05.11 | ₩741,347 | ₩741,347 | ₩641,165 | ₩685,245 | -7.57% | 361 |
|---|
| 2026.05.08 | ₩789,434 | ₩789,434 | ₩677,230 | ₩733,332 | -7.11% | 1.1천 |
|---|
| 2026.05.07 | ₩725,318 | ₩745,354 | ₩697,267 | ₩745,354 | +2.76% | 382 |
|---|
| 2026.05.06 | ₩765,390 | ₩765,390 | ₩681,238 | ₩697,267 | -8.90% | 696 |
|---|
| 2026.05.05 | ₩761,383 | ₩825,500 | ₩745,915 | ₩781,420 | +2.63% | 223 |
|---|
| 2026.05.04 | ₩801,456 | ₩809,471 | ₩729,365 | ₩757,376 | -5.50% | 221 |
|---|
| 2026.05.01 | ₩897,631 | ₩897,631 | ₩821,492 | ₩849,543 | -5.36% | 287 |
|---|
| 2026.04.30 | ₩949,725 | ₩1,041,893 | ₩813,478 | ₩885,609 | -6.75% | 4.7천 |
|---|
| 2026.04.29 | ₩957,740 | ₩957,740 | ₩753,409 | ₩917,667 | -4.18% | 835 |
|---|
| 2026.04.28 | ₩1,118,031 | ₩1,118,031 | ₩913,660 | ₩1,029,871 | -7.89% | 1.2천 |
|---|
| 2026.04.27 | ₩1,202,184 | ₩1,254,279 | ₩873,587 | ₩1,254,279 | +4.33% | 3.2만 |
|---|
| 2026.04.24 | ₩881,602 | ₩909,653 | ₩825,500 | ₩886,771 | +0.59% | 19 |
|---|
| 2026.04.23 | ₩873,587 | ₩911,656 | ₩845,536 | ₩901,638 | +3.21% | 24 |
|---|
| 2026.04.22 | ₩869,580 | ₩941,711 | ₩801,456 | ₩921,674 | +5.99% | 75 |
|---|
| 2026.04.21 | ₩776,771 | ₩929,689 | ₩665,208 | ₩907,649 | +16.85% | 65 |
|---|
| 2026.04.20 | ₩756,574 | ₩797,449 | ₩701,274 | ₩785,427 | +3.81% | 48 |
|---|
| 2026.04.17 | ₩797,449 | ₩921,434 | ₩725,318 | ₩793,441 | -0.50% | 18 |
|---|
| 2026.04.16 | ₩717,303 | ₩947,722 | ₩641,165 | ₩793,441 | +10.61% | 79 |
|---|
| 2026.04.15 | ₩829,747 | ₩861,565 | ₩540,983 | ₩697,267 | -15.97% | 92 |
|---|
| 2026.04.14 | ₩1,029,871 | ₩1,029,871 | ₩821,492 | ₩882,603 | -14.30% | 45 |
|---|
| 2026.04.13 | ₩1,029,871 | ₩1,037,886 | ₩921,674 | ₩1,001,820 | -2.72% | 27 |
|---|
| 2026.04.10 | ₩1,037,886 | ₩1,041,893 | ₩929,689 | ₩1,039,889 | +0.19% | 31 |
|---|
| 2026.04.09 | ₩1,126,046 | ₩1,126,046 | ₩905,645 | ₩981,784 | -12.81% | 40 |
|---|
| 2026.04.08 | ₩1,122,038 | ₩1,134,060 | ₩1,089,980 | ₩1,130,053 | +0.71% | 23 |
|---|
| 2026.04.07 | ₩1,097,995 | ₩1,108,814 | ₩1,041,893 | ₩1,106,009 | +0.73% | 54 |
|---|
| 2026.04.06 | ₩1,118,031 | ₩1,134,060 | ₩971,685 | ₩1,122,038 | +0.36% | 61 |
|---|
| 2026.04.02 | ₩1,118,031 | ₩1,166,118 | ₩1,041,893 | ₩1,114,024 | -0.36% | 86 |
|---|
| 2026.04.01 | ₩1,093,987 | ₩1,216,450 | ₩997,813 | ₩1,102,002 | +0.73% | 75 |
|---|
| 2026.03.31 | ₩889,616 | ₩1,255,240 | ₩709,569 | ₩1,158,104 | +30.18% | 213 |
|---|
| 2026.03.30 | ₩809,471 | ₩961,747 | ₩741,347 | ₩889,616 | +9.90% | 98 |
|---|
| 2026.03.27 | ₩805,463 | ₩815,081 | ₩633,150 | ₩801,456 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩689,252 | ₩941,711 | ₩649,179 | ₩833,514 | +20.93% | 133 |
|---|
| 2026.03.25 | ₩557,012 | ₩805,463 | ₩424,772 | ₩701,274 | +25.90% | 192 |
|---|
| 2026.03.24 | ₩500,910 | ₩801,456 | ₩468,852 | ₩586,906 | +17.17% | 140 |
|---|
| 2026.03.23 | ₩1,202,184 | ₩1,362,475 | ₩1,130,053 | ₩1,274,315 | +6.00% | 64 |
|---|
| 2026.03.20 | ₩1,041,893 | ₩1,290,344 | ₩1,041,893 | ₩1,210,199 | +16.15% | 141 |
|---|
| 2026.03.19 | ₩1,041,893 | ₩1,154,097 | ₩969,762 | ₩1,081,966 | +3.85% | 56 |
|---|
| 2026.03.18 | ₩1,081,966 | ₩1,170,126 | ₩1,001,820 | ₩1,041,893 | -3.70% | 49 |
|---|
| 2026.03.17 | ₩1,218,213 | ₩1,234,242 | ₩921,674 | ₩1,106,009 | -9.21% | 40 |
|---|
| 2026.03.16 | ₩825,500 | ₩1,274,315 | ₩825,500 | ₩1,154,097 | +39.81% | 241 |
|---|
| 2026.03.13 | ₩937,704 | ₩953,733 | ₩833,514 | ₩897,631 | -4.27% | 54 |
|---|
| 2026.03.12 | ₩881,602 | ₩953,733 | ₩809,471 | ₩929,689 | +5.45% | 42 |
|---|
| 2026.03.11 | ₩857,558 | ₩929,689 | ₩793,441 | ₩873,587 | +1.87% | 83 |
|---|
| 2026.03.10 | ₩841,529 | ₩873,587 | ₩809,471 | ₩841,529 | 0.00% | 133 |
|---|
| 2026.03.09 | ₩849,543 | ₩945,718 | ₩793,441 | ₩833,514 | -1.89% | 54 |
|---|
| 2026.03.06 | ₩841,529 | ₩945,718 | ₩793,441 | ₩873,587 | +3.81% | 115 |
|---|
| 2026.03.05 | ₩921,674 | ₩961,747 | ₩809,471 | ₩809,471 | -12.17% | 51 |
|---|
| 2026.03.04 | ₩961,747 | ₩961,747 | ₩825,500 | ₩913,660 | -5.00% | 82 |
|---|
| 2026.03.03 | ₩1,041,893 | ₩1,073,951 | ₩905,645 | ₩953,733 | -8.46% | 57 |
|---|
| 2026.03.02 | ₩1,106,009 | ₩1,106,009 | ₩969,762 | ₩1,033,878 | -6.52% | 46 |
|---|
| 2026.02.27 | ₩1,009,835 | ₩1,154,097 | ₩809,471 | ₩1,089,980 | +7.94% | 150 |
|---|
| 2026.02.26 | ₩801,456 | ₩1,001,820 | ₩729,325 | ₩1,001,820 | +25.00% | 124 |
|---|
| 2026.02.25 | ₩1,122,038 | ₩1,194,169 | ₩697,267 | ₩801,456 | -28.57% | 403 |
|---|
| 2026.02.24 | ₩1,081,966 | ₩1,194,169 | ₩961,747 | ₩1,097,995 | +1.48% | 18 |
|---|
| 2026.02.23 | ₩1,226,228 | ₩1,226,228 | ₩969,762 | ₩1,025,864 | -16.34% | 32 |
|---|
| 2026.02.20 | ₩1,081,966 | ₩1,202,184 | ₩1,017,849 | ₩1,097,995 | +1.48% | 132 |
|---|
| 2026.02.19 | ₩1,394,533 | ₩1,394,533 | ₩1,138,068 | ₩1,266,300 | -9.20% | 124 |
|---|
| 2026.02.18 | ₩1,418,577 | ₩1,522,766 | ₩1,362,475 | ₩1,402,548 | -1.13% | 85 |
|---|
| 2026.02.17 | ₩1,458,650 | ₩1,562,839 | ₩1,346,446 | ₩1,482,694 | +1.65% | 112 |
|---|
| 2026.02.13 | ₩1,338,432 | ₩1,474,679 | ₩1,138,068 | ₩1,458,650 | +8.98% | 194 |
|---|
| 2026.02.12 | ₩809,471 | ₩1,354,461 | ₩801,456 | ₩1,282,330 | +58.42% | 167 |
|---|
| 2026.02.11 | ₩1,787,247 | ₩1,923,494 | ₩1,057,922 | ₩1,138,068 | -36.32% | 612 |
|---|
| 2026.02.10 | ₩1,049,907 | ₩1,594,897 | ₩1,009,835 | ₩1,562,839 | +48.85% | 907 |
|---|
| 2026.02.09 | ₩753,369 | ₩1,089,980 | ₩689,252 | ₩1,025,864 | +36.17% | 340 |
|---|
| 2026.02.06 | ₩569,034 | ₩777,412 | ₩569,034 | ₩713,296 | +25.35% | 86 |
|---|
| 2026.02.05 | ₩553,005 | ₩641,165 | ₩520,946 | ₩609,107 | +10.14% | 272 |
|---|
| 2026.02.04 | ₩464,844 | ₩569,034 | ₩448,815 | ₩536,976 | +15.52% | 59 |
|---|
| 2026.02.03 | ₩512,932 | ₩536,976 | ₩464,844 | ₩464,844 | -9.38% | 74 |
|---|
| 2026.02.02 | ₩561,019 | ₩569,034 | ₩488,888 | ₩512,932 | -8.57% | 85 |
|---|
| 2026.01.30 | ₩488,888 | ₩625,136 | ₩472,859 | ₩561,019 | +14.75% | 127 |
|---|
| 2026.01.29 | ₩488,888 | ₩585,063 | ₩448,815 | ₩464,844 | -4.92% | 132 |
|---|
| 2026.01.28 | ₩480,874 | ₩520,946 | ₩432,786 | ₩464,844 | -3.33% | 85 |
|---|
| 2026.01.27 | ₩504,917 | ₩544,990 | ₩424,772 | ₩464,844 | -7.94% | 219 |
|---|
| 2026.01.26 | ₩536,976 | ₩593,077 | ₩440,801 | ₩504,917 | -5.97% | 207 |
|---|
| 2026.01.23 | ₩577,048 | ₩625,136 | ₩408,743 | ₩504,917 | -12.50% | 347 |
|---|
| 2026.01.22 | ₩801,456 | ₩801,456 | ₩561,019 | ₩569,034 | -29.00% | 320 |
|---|
| 2026.01.21 | ₩777,412 | ₩841,529 | ₩665,208 | ₩729,325 | -6.19% | 166 |
|---|
| 2026.01.20 | ₩761,383 | ₩801,456 | ₩641,165 | ₩673,223 | -11.58% | 170 |
|---|
| 2026.01.16 | ₩881,602 | ₩929,689 | ₩729,325 | ₩761,383 | -13.64% | 121 |
|---|
| 2026.01.15 | ₩785,427 | ₩841,529 | ₩649,179 | ₩809,471 | +3.06% | 119 |
|---|
| 2026.01.14 | ₩745,354 | ₩865,572 | ₩633,150 | ₩769,398 | +3.23% | 240 |
|---|
| 2026.01.13 | ₩544,990 | ₩793,441 | ₩472,859 | ₩713,296 | +30.88% | 271 |
|---|
| 2026.01.12 | ₩609,107 | ₩617,121 | ₩416,757 | ₩504,917 | -17.11% | 393 |
|---|
| 2026.01.09 | ₩657,194 | ₩681,238 | ₩633,150 | ₩633,150 | -3.66% | 209 |
|---|
| 2026.01.08 | ₩777,412 | ₩801,456 | ₩601,092 | ₩673,223 | -13.40% | 414 |
|---|
| 2026.01.07 | ₩865,572 | ₩865,572 | ₩761,383 | ₩793,441 | -8.33% | 271 |
|---|
| 2026.01.06 | ₩937,704 | ₩937,704 | ₩761,383 | ₩873,587 | -6.84% | 562 |
|---|
| 2026.01.05 | ₩825,500 | ₩1,162,111 | ₩801,456 | ₩929,689 | +12.62% | 605 |
|---|
| 2026.01.02 | ₩801,456 | ₩865,572 | ₩761,383 | ₩801,456 | 0.00% | 186 |
|---|
| 2025.12.31 | ₩841,529 | ₩865,572 | ₩761,383 | ₩793,441 | -5.71% | 498 |
|---|
| 2025.12.30 | ₩993,805 | ₩993,805 | ₩809,471 | ₩865,572 | -12.90% | 620 |
|---|
| 2025.12.29 | ₩1,017,849 | ₩1,747,174 | ₩961,747 | ₩977,776 | -3.94% | 1.3천 |
|---|
| 2025.12.26 | ₩1,659,014 | ₩1,667,028 | ₩809,471 | ₩977,776 | -41.06% | 2천 |
|---|
| 2025.12.24 | ₩4,015,295 | ₩4,015,295 | ₩2,588,703 | ₩2,789,067 | -30.54% | 7.6천 |
|---|
| 2025.12.23 | ₩6,411,648 | ₩7,509,643 | ₩3,606,552 | ₩3,734,785 | -41.75% | 8.6천 |
|---|
| 2025.12.22 | ₩5,610,192 | ₩5,794,527 | ₩4,408,008 | ₩4,928,954 | -12.14% | 880 |
|---|
| 2025.12.19 | ₩6,075,036 | ₩6,075,036 | ₩4,808,736 | ₩5,970,847 | -1.72% | 1.2천 |
|---|
| 2025.12.18 | ₩4,327,862 | ₩6,411,648 | ₩4,287,790 | ₩6,018,935 | +39.07% | 3.9천 |
|---|
| 2025.12.17 | ₩4,568,299 | ₩4,784,692 | ₩4,007,280 | ₩4,087,426 | -10.53% | 953 |
|---|
| 2025.12.16 | ₩4,880,867 | ₩5,281,595 | ₩4,007,280 | ₩4,784,692 | -1.97% | 362 |
|---|
| 2025.12.15 | ₩5,746,440 | ₩5,754,454 | ₩4,880,867 | ₩4,912,925 | -14.50% | 402 |
|---|
| 2025.12.12 | ₩6,555,910 | ₩6,972,667 | ₩5,457,915 | ₩5,826,585 | -11.12% | 887 |
|---|
| 2025.12.11 | ₩5,249,537 | ₩5,978,862 | ₩5,193,435 | ₩5,930,774 | +12.98% | 1.4천 |
|---|
| 2025.12.10 | ₩5,778,498 | ₩6,083,051 | ₩4,808,736 | ₩5,177,406 | -10.40% | 362 |
|---|
| 2025.12.09 | ₩7,084,871 | ₩7,092,886 | ₩5,850,629 | ₩6,379,590 | -9.95% | 419 |
|---|
| 2025.12.08 | ₩7,790,152 | ₩7,934,414 | ₩6,812,376 | ₩7,084,871 | -9.05% | 382 |
|---|
| 2025.12.05 | ₩8,279,040 | ₩8,583,594 | ₩7,822,211 | ₩8,014,560 | -3.19% | 219 |
|---|
| 2025.12.04 | ₩7,509,643 | ₩9,000,351 | ₩7,445,526 | ₩8,447,346 | +12.49% | 377 |
|---|
| 2025.12.03 | ₩8,623,667 | ₩8,695,798 | ₩7,132,958 | ₩7,597,803 | -11.90% | 335 |
|---|
| 2025.12.02 | ₩9,208,729 | ₩10,346,797 | ₩8,511,463 | ₩8,767,929 | -4.79% | 231 |
|---|
| 2025.12.01 | ₩9,216,744 | ₩9,857,909 | ₩8,816,016 | ₩9,328,948 | +1.22% | 219 |
|---|
| 2025.11.28 | ₩10,338,782 | ₩10,499,074 | ₩9,625,487 | ₩9,825,851 | -4.96% | 231 |
|---|
| 2025.11.26 | ₩11,220,384 | ₩11,500,894 | ₩10,218,564 | ₩10,378,855 | -7.50% | 232 |
|---|
| 2025.11.25 | ₩11,428,763 | ₩11,749,345 | ₩10,627,307 | ₩11,044,064 | -3.37% | 210 |
|---|
| 2025.11.24 | ₩10,979,947 | ₩12,422,568 | ₩10,074,302 | ₩11,492,879 | +4.67% | 493 |
|---|
| 2025.11.21 | ₩9,561,370 | ₩10,987,962 | ₩9,232,773 | ₩10,434,957 | +9.14% | 466 |
|---|
| 2025.11.20 | ₩10,627,307 | ₩11,284,500 | ₩9,128,584 | ₩9,296,890 | -12.52% | 1.4천 |
|---|
| 2025.11.19 | ₩10,691,423 | ₩11,621,112 | ₩10,282,680 | ₩10,282,680 | -3.82% | 260 |
|---|
| 2025.11.18 | ₩10,138,418 | ₩10,819,656 | ₩9,793,792 | ₩10,819,656 | +6.72% | 140 |
|---|
| 2025.11.17 | ₩12,542,786 | ₩12,911,456 | ₩8,816,016 | ₩10,210,549 | -18.59% | 275 |
|---|
| 2025.11.14 | ₩12,983,587 | ₩13,224,024 | ₩12,126,029 | ₩12,590,874 | -3.02% | 166 |
|---|
| 2025.11.13 | ₩12,823,296 | ₩13,744,970 | ₩12,278,306 | ₩13,504,534 | +5.31% | 242 |
|---|
| 2025.11.12 | ₩13,224,024 | ₩13,528,577 | ₩12,430,583 | ₩13,007,631 | -1.64% | 202 |
|---|
| 2025.11.11 | ₩12,823,296 | ₩13,560,636 | ₩12,751,165 | ₩13,296,155 | +3.69% | 242 |
|---|
| 2025.11.10 | ₩17,872,469 | ₩18,144,964 | ₩13,159,908 | ₩13,624,752 | -23.77% | 2.3천 |
|---|
| 2025.11.07 | ₩12,101,986 | ₩13,977,393 | ₩11,540,966 | ₩13,159,908 | +8.74% | 629 |
|---|
| 2025.11.06 | ₩14,826,936 | ₩14,826,936 | ₩11,709,272 | ₩11,765,374 | -20.65% | 358 |
|---|
| 2025.11.05 | ₩15,796,698 | ₩15,868,829 | ₩13,945,334 | ₩14,418,193 | -8.73% | 296 |
|---|
| 2025.11.04 | ₩16,830,576 | ₩16,894,692 | ₩15,564,276 | ₩16,109,266 | -4.29% | 211 |
|---|
| 2025.11.03 | ₩18,433,488 | ₩18,754,070 | ₩17,022,925 | ₩17,303,435 | -6.13% | 237 |
|---|
| 2025.10.31 | ₩19,355,162 | ₩19,988,313 | ₩17,030,940 | ₩18,537,677 | -4.22% | 373 |
|---|
| 2025.10.30 | ₩24,949,325 | ₩28,668,081 | ₩16,029,120 | ₩18,329,299 | -26.53% | 2.3천 |
|---|
| 2025.10.29 | ₩20,837,856 | ₩22,120,186 | ₩20,196,691 | ₩20,589,405 | -1.19% | 162 |
|---|
| 2025.10.28 | ₩21,639,312 | ₩22,200,331 | ₩20,124,560 | ₩21,462,992 | -0.81% | 363 |
|---|
| 2025.10.27 | ₩24,260,073 | ₩25,245,864 | ₩22,440,768 | ₩23,154,064 | -4.56% | 617 |
|---|
| 2025.10.24 | ₩30,455,328 | ₩38,373,713 | ₩22,056,069 | ₩23,338,399 | -23.37% | 7.3천 |
|---|
| 2025.10.23 | ₩22,424,739 | ₩23,474,646 | ₩20,108,531 | ₩20,853,885 | -7.01% | 1.4천 |
|---|
| 2025.10.22 | ₩17,335,493 | ₩23,402,515 | ₩16,990,867 | ₩19,731,847 | +13.82% | 480 |
|---|
| 2025.10.21 | ₩18,072,833 | ₩19,138,769 | ₩16,197,426 | ₩18,305,255 | +1.29% | 274 |
|---|
| 2025.10.20 | ₩21,102,336 | ₩21,318,730 | ₩17,632,032 | ₩18,169,008 | -13.90% | 766 |
|---|
| 2025.10.17 | ₩21,094,322 | ₩22,416,724 | ₩16,037,135 | ₩16,461,906 | -21.96% | 595 |
|---|
| 2025.10.16 | ₩38,389,742 | ₩47,766,778 | ₩18,665,910 | ₩23,242,224 | -39.46% | 6.8천 |
|---|
| 2025.10.15 | ₩20,036,400 | ₩29,597,770 | ₩16,349,702 | ₩23,650,967 | +18.04% | 5.8천 |
|---|
| 2025.10.14 | ₩14,626,572 | ₩16,029,120 | ₩14,025,480 | ₩15,051,344 | +2.90% | 67 |
|---|
| 2025.10.13 | ₩17,616,003 | ₩19,868,094 | ₩14,025,480 | ₩14,778,849 | -16.11% | 209 |
|---|
| 2025.10.10 | ₩17,103,071 | ₩18,032,760 | ₩15,628,392 | ₩15,956,989 | -6.70% | 118 |
|---|