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 | ₩9,359 | ₩11,081 | ₩4,886 | ₩5,073 | -45.79% | 3280.9만 |
| 2026.10.08 | ₩5,741 | ₩5,834 | ₩5,354 | ₩5,354 | -6.74% | 5.1만 |
| 2026.10.07 | ₩6,181 | ₩6,302 | ₩5,754 | ₩5,808 | -6.05% | 6.5만 |
| 2026.10.06 | ₩6,702 | ₩7,236 | ₩6,101 | ₩6,408 | -4.38% | 190.2만 |
| 2026.10.05 | ₩6,475 | ₩7,223 | ₩6,115 | ₩6,462 | -0.21% | 15.1만 |
| 2026.10.02 | ₩6,108 | ₩6,408 | ₩5,812 | ₩6,200 | +1.51% | 9.4만 |
| 2026.10.01 | ₩8,031 | ₩8,287 | ₩5,507 | ₩5,808 | -27.68% | 31.3만 |
| 2026.09.30 | ₩10,346 | ₩10,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,199 |
| -1.41% |
| 5.7만 |
| 2026.09.29 | ₩10,554 | ₩10,554 | ₩10,015 | ₩10,398 | -1.48% | 2.2만 |
|---|
| 2026.09.28 | ₩10,414 | ₩10,710 | ₩10,414 | ₩10,610 | +1.88% | 2.3만 |
|---|
| 2026.09.25 | ₩10,446 | ₩10,966 | ₩10,424 | ₩10,716 | +2.59% | 1.3만 |
|---|
| 2026.09.24 | ₩10,758 | ₩11,175 | ₩10,414 | ₩10,692 | -0.61% | 5.2만 |
|---|
| 2026.09.23 | ₩11,415 | ₩11,445 | ₩10,239 | ₩10,644 | -6.75% | 4.9만 |
|---|
| 2026.09.22 | ₩11,481 | ₩11,731 | ₩10,614 | ₩10,948 | -4.64% | 4.3만 |
|---|
| 2026.09.21 | ₩12,316 | ₩12,617 | ₩11,607 | ₩11,761 | -4.50% | 4.3만 |
|---|
| 2026.09.18 | ₩13,101 | ₩13,552 | ₩12,216 | ₩12,550 | -4.20% | 3.6만 |
|---|
| 2026.09.17 | ₩12,054 | ₩13,604 | ₩12,054 | ₩13,017 | +7.99% | 5.3만 |
|---|
| 2026.09.16 | ₩13,017 | ₩13,105 | ₩12,024 | ₩12,176 | -6.46% | 5.1만 |
|---|
| 2026.09.15 | ₩14,018 | ₩14,159 | ₩12,827 | ₩13,031 | -7.04% | 6.8만 |
|---|
| 2026.09.14 | ₩15,420 | ₩15,420 | ₩14,018 | ₩14,020 | -9.08% | 5.4만 |
|---|
| 2026.09.11 | ₩16,021 | ₩16,021 | ₩15,024 | ₩15,765 | -1.60% | 6.2만 |
|---|
| 2026.09.10 | ₩17,623 | ₩18,146 | ₩16,512 | ₩17,022 | -3.41% | 16.2만 |
|---|
| 2026.09.09 | ₩18,024 | ₩18,024 | ₩16,321 | ₩16,622 | -7.78% | 8.2만 |
|---|
| 2026.09.08 | ₩16,824 | ₩17,823 | ₩16,133 | ₩17,747 | +5.49% | 15.5만 |
|---|
| 2026.09.04 | ₩17,823 | ₩17,835 | ₩16,021 | ₩16,486 | -7.51% | 15만 |
|---|
| 2026.09.03 | ₩18,022 | ₩19,205 | ₩17,723 | ₩18,803 | +4.33% | 31.6만 |
|---|
| 2026.09.02 | ₩21,028 | ₩22,830 | ₩17,323 | ₩18,046 | -14.18% | 531만 |
|---|
| 2026.09.01 | ₩15,791 | ₩16,221 | ₩13,418 | ₩15,699 | -0.58% | 22.8만 |
|---|
| 2026.08.31 | ₩17,020 | ₩17,022 | ₩15,420 | ₩15,622 | -8.21% | 5.4만 |
|---|
| 2026.08.28 | ₩18,554 | ₩18,554 | ₩16,646 | ₩16,716 | -9.91% | 4.2만 |
|---|
| 2026.08.27 | ₩17,247 | ₩18,608 | ₩16,708 | ₩18,308 | +6.15% | 6.5만 |
|---|
| 2026.08.26 | ₩16,820 | ₩19,025 | ₩16,488 | ₩17,457 | +3.79% | 8.6만 |
|---|
| 2026.08.25 | ₩20,018 | ₩20,427 | ₩16,566 | ₩17,319 | -13.49% | 17.6만 |
|---|
| 2026.08.24 | ₩21,628 | ₩21,829 | ₩19,425 | ₩19,926 | -7.87% | 19.7만 |
|---|
| 2026.08.21 | ₩23,831 | ₩24,832 | ₩20,226 | ₩21,428 | -10.08% | 49.4만 |
|---|
| 2026.08.20 | ₩23,030 | ₩23,431 | ₩21,328 | ₩21,829 | -5.22% | 7.9만 |
|---|
| 2026.08.19 | ₩23,831 | ₩24,432 | ₩22,630 | ₩23,431 | -1.68% | 7.9만 |
|---|
| 2026.08.18 | ₩24,432 | ₩24,682 | ₩23,431 | ₩23,631 | -3.28% | 7.2만 |
|---|
| 2026.08.17 | ₩24,232 | ₩25,834 | ₩23,831 | ₩24,432 | +0.83% | 9.4만 |
|---|
| 2026.08.14 | ₩25,033 | ₩25,634 | ₩23,831 | ₩24,432 | -2.40% | 8.6만 |
|---|
| 2026.08.13 | ₩26,234 | ₩27,636 | ₩25,634 | ₩25,634 | -2.29% | 31.6만 |
|---|
| 2026.08.12 | ₩25,834 | ₩27,436 | ₩25,433 | ₩26,635 | +3.10% | 7.4만 |
|---|
| 2026.08.11 | ₩28,037 | ₩28,037 | ₩25,233 | ₩26,234 | -6.43% | 12.7만 |
|---|
| 2026.08.10 | ₩32,042 | ₩38,450 | ₩26,635 | ₩28,637 | -10.62% | 163.8만 |
|---|
| 2026.08.07 | ₩26,234 | ₩28,037 | ₩22,029 | ₩25,233 | -3.82% | 14.3만 |
|---|
| 2026.08.06 | ₩29,038 | ₩30,840 | ₩28,437 | ₩28,637 | -1.38% | 11.2만 |
|---|
| 2026.08.05 | ₩31,241 | ₩31,241 | ₩28,838 | ₩29,238 | -6.41% | 12.7만 |
|---|
| 2026.08.04 | ₩33,644 | ₩35,246 | ₩33,043 | ₩33,043 | -1.79% | 11.9만 |
|---|
| 2026.08.03 | ₩37,048 | ₩37,649 | ₩33,063 | ₩36,047 | -2.70% | 23.1만 |
|---|
| 2026.07.31 | ₩40,453 | ₩45,660 | ₩37,595 | ₩38,851 | -3.96% | 55.1만 |
|---|
| 2026.07.30 | ₩41,454 | ₩42,456 | ₩39,051 | ₩40,653 | -1.93% | 30.2만 |
|---|
| 2026.07.29 | ₩55,673 | ₩55,673 | ₩43,457 | ₩48,063 | -13.67% | 328.8만 |
|---|
| 2026.07.28 | ₩39,652 | ₩41,254 | ₩36,448 | ₩38,851 | -2.02% | 16.8만 |
|---|
| 2026.07.27 | ₩47,863 | ₩49,062 | ₩39,652 | ₩42,055 | -12.13% | 30만 |
|---|
| 2026.07.24 | ₩72,295 | ₩78,503 | ₩50,666 | ₩58,276 | -19.39% | 713.2만 |
|---|
| 2026.07.23 | ₩31,041 | ₩52,467 | ₩29,038 | ₩42,456 | +36.77% | 157.8만 |
|---|
| 2026.07.22 | ₩41,454 | ₩43,257 | ₩30,039 | ₩32,643 | -21.26% | 34.2만 |
|---|
| 2026.07.21 | ₩95,325 | ₩192,852 | ₩49,865 | ₩51,668 | -45.80% | 942.3만 |
|---|
| 2026.07.20 | ₩41,054 | ₩41,054 | ₩30,240 | ₩34,645 | -15.61% | 8.8만 |
|---|
| 2026.07.17 | ₩82,308 | ₩83,762 | ₩42,323 | ₩45,259 | -45.01% | 17.4만 |
|---|
| 2026.07.16 | ₩80,706 | ₩90,679 | ₩79,224 | ₩85,312 | +5.71% | 7.8천 |
|---|
| 2026.07.15 | ₩85,952 | ₩97,848 | ₩84,110 | ₩89,958 | +4.66% | 1.4만 |
|---|
| 2026.07.14 | ₩122,801 | ₩122,801 | ₩104,697 | ₩120,798 | -1.63% | 16.4만 |
|---|
| 2026.07.13 | ₩105,017 | ₩135,337 | ₩101,052 | ₩122,961 | +17.09% | 1.8만 |
|---|
| 2026.07.10 | ₩116,873 | ₩117,954 | ₩102,134 | ₩105,097 | -10.08% | 5.5천 |
|---|
| 2026.07.09 | ₩117,834 | ₩130,010 | ₩108,141 | ₩124,162 | +5.37% | 9.1천 |
|---|
| 2026.07.08 | ₩134,576 | ₩159,328 | ₩122,560 | ₩129,369 | -3.87% | 17.2만 |
|---|
| 2026.07.07 | ₩128,168 | ₩131,092 | ₩118,595 | ₩126,165 | -1.56% | 4.2만 |
|---|
| 2026.07.06 | ₩134,135 | ₩134,135 | ₩120,558 | ₩130,691 | -2.57% | 1천 |
|---|
| 2026.07.02 | ₩140,183 | ₩147,233 | ₩124,162 | ₩131,051 | -6.51% | 2.2천 |
|---|
| 2026.07.01 | ₩136,939 | ₩140,183 | ₩128,208 | ₩138,181 | +0.91% | 947 |
|---|
| 2026.06.30 | ₩140,183 | ₩140,183 | ₩122,881 | ₩132,173 | -5.71% | 1.7천 |
|---|
| 2026.06.29 | ₩154,162 | ₩155,003 | ₩127,287 | ₩134,576 | -12.70% | 4.9천 |
|---|
| 2026.06.26 | ₩158,367 | ₩166,258 | ₩149,556 | ₩161,531 | +2.00% | 3.2천 |
|---|
| 2026.06.25 | ₩186,324 | ₩188,246 | ₩148,755 | ₩168,621 | -9.50% | 4.7만 |
|---|
| 2026.06.24 | ₩169,141 | ₩173,747 | ₩156,325 | ₩168,941 | -0.12% | 1.6천 |
|---|
| 2026.06.23 | ₩154,162 | ₩180,196 | ₩152,119 | ₩179,034 | +16.13% | 3.4천 |
|---|
| 2026.06.22 | ₩176,030 | ₩183,921 | ₩160,210 | ₩175,590 | -0.25% | 4.9천 |
|---|
| 2026.06.18 | ₩186,244 | ₩203,707 | ₩180,236 | ₩195,856 | +5.16% | 1.2만 |
|---|
| 2026.06.17 | ₩282,209 | ₩306,761 | ₩203,466 | ₩204,267 | -27.62% | 27.5만 |
|---|
| 2026.06.16 | ₩195,536 | ₩212,037 | ₩188,246 | ₩211,877 | +8.36% | 773 |
|---|
| 2026.06.15 | ₩215,522 | ₩215,522 | ₩182,519 | ₩198,660 | -7.82% | 1.2천 |
|---|
| 2026.06.12 | ₩250,127 | ₩252,010 | ₩200,262 | ₩215,522 | -13.84% | 1.9천 |
|---|
| 2026.06.11 | ₩256,335 | ₩280,367 | ₩208,272 | ₩269,152 | +5.00% | 6.4천 |
|---|
| 2026.06.10 | ₩226,416 | ₩271,595 | ₩206,470 | ₩256,335 | +13.21% | 2.6만 |
|---|
| 2026.06.09 | ₩246,322 | ₩376,332 | ₩180,276 | ₩221,690 | -10.00% | 1.8만 |
|---|
| 2026.06.08 | ₩288,377 | ₩288,377 | ₩240,314 | ₩252,330 | -12.50% | 2.3천 |
|---|
| 2026.06.05 | ₩304,078 | ₩304,118 | ₩250,328 | ₩280,367 | -7.80% | 5.5천 |
|---|
| 2026.06.04 | ₩344,451 | ₩456,597 | ₩284,773 | ₩338,483 | -1.73% | 11.6만 |
|---|
| 2026.06.03 | ₩532,697 | ₩537,503 | ₩500,655 | ₩528,692 | -0.75% | 113 |
|---|
| 2026.06.02 | ₩508,665 | ₩536,702 | ₩508,665 | ₩528,692 | +3.94% | 78 |
|---|
| 2026.06.01 | ₩540,707 | ₩544,713 | ₩508,025 | ₩540,707 | 0.00% | 119 |
|---|
| 2026.05.29 | ₩516,676 | ₩540,707 | ₩492,645 | ₩540,707 | +4.65% | 113 |
|---|
| 2026.05.28 | ₩497,611 | ₩540,707 | ₩496,650 | ₩540,707 | +8.66% | 89 |
|---|
| 2026.05.27 | ₩520,681 | ₩528,692 | ₩488,639 | ₩516,676 | -0.77% | 58 |
|---|
| 2026.05.26 | ₩556,728 | ₩556,728 | ₩492,645 | ₩532,697 | -4.32% | 152 |
|---|
| 2026.05.22 | ₩520,681 | ₩552,723 | ₩480,629 | ₩552,723 | +6.15% | 177 |
|---|
| 2026.05.21 | ₩524,686 | ₩524,686 | ₩480,629 | ₩520,681 | -0.76% | 291 |
|---|
| 2026.05.20 | ₩564,779 | ₩564,779 | ₩468,613 | ₩512,671 | -9.23% | 432 |
|---|
| 2026.05.19 | ₩572,749 | ₩572,749 | ₩536,702 | ₩560,734 | -2.10% | 235 |
|---|
| 2026.05.18 | ₩560,734 | ₩600,786 | ₩528,692 | ₩568,744 | +1.43% | 252 |
|---|
| 2026.05.15 | ₩612,802 | ₩624,137 | ₩522,484 | ₩540,707 | -11.76% | 268 |
|---|
| 2026.05.14 | ₩580,760 | ₩580,760 | ₩532,697 | ₩580,760 | 0.00% | 154 |
|---|
| 2026.05.13 | ₩628,823 | ₩640,838 | ₩564,739 | ₩576,755 | -8.28% | 440 |
|---|
| 2026.05.12 | ₩680,891 | ₩684,896 | ₩608,796 | ₩644,844 | -5.29% | 222 |
|---|
| 2026.05.11 | ₩740,969 | ₩740,969 | ₩640,838 | ₩684,896 | -7.57% | 361 |
|---|
| 2026.05.08 | ₩789,032 | ₩789,032 | ₩676,886 | ₩732,959 | -7.11% | 1.1천 |
|---|
| 2026.05.07 | ₩724,948 | ₩744,975 | ₩696,912 | ₩744,975 | +2.76% | 382 |
|---|
| 2026.05.06 | ₩765,001 | ₩765,001 | ₩680,891 | ₩696,912 | -8.90% | 696 |
|---|
| 2026.05.05 | ₩760,996 | ₩825,079 | ₩745,535 | ₩781,022 | +2.63% | 223 |
|---|
| 2026.05.04 | ₩801,048 | ₩809,058 | ₩728,994 | ₩756,990 | -5.50% | 221 |
|---|
| 2026.05.01 | ₩897,174 | ₩897,174 | ₩821,074 | ₩849,111 | -5.36% | 287 |
|---|
| 2026.04.30 | ₩949,242 | ₩1,041,362 | ₩813,064 | ₩885,158 | -6.75% | 4.7천 |
|---|
| 2026.04.29 | ₩957,252 | ₩957,252 | ₩753,025 | ₩917,200 | -4.18% | 835 |
|---|
| 2026.04.28 | ₩1,117,462 | ₩1,117,462 | ₩913,195 | ₩1,029,347 | -7.89% | 1.2천 |
|---|
| 2026.04.27 | ₩1,201,572 | ₩1,253,640 | ₩873,142 | ₩1,253,640 | +4.33% | 3.2만 |
|---|
| 2026.04.24 | ₩881,153 | ₩909,189 | ₩825,079 | ₩886,320 | +0.59% | 19 |
|---|
| 2026.04.23 | ₩873,142 | ₩911,192 | ₩845,106 | ₩901,179 | +3.21% | 24 |
|---|
| 2026.04.22 | ₩869,137 | ₩941,231 | ₩801,048 | ₩921,205 | +5.99% | 75 |
|---|
| 2026.04.21 | ₩776,376 | ₩929,216 | ₩664,870 | ₩907,187 | +16.85% | 65 |
|---|
| 2026.04.20 | ₩756,189 | ₩797,043 | ₩700,917 | ₩785,027 | +3.81% | 48 |
|---|
| 2026.04.17 | ₩797,043 | ₩920,965 | ₩724,948 | ₩793,038 | -0.50% | 18 |
|---|
| 2026.04.16 | ₩716,938 | ₩947,239 | ₩640,838 | ₩793,038 | +10.61% | 79 |
|---|
| 2026.04.15 | ₩829,325 | ₩861,127 | ₩540,707 | ₩696,912 | -15.97% | 92 |
|---|
| 2026.04.14 | ₩1,029,347 | ₩1,029,347 | ₩821,074 | ₩882,154 | -14.30% | 45 |
|---|
| 2026.04.13 | ₩1,029,347 | ₩1,037,357 | ₩921,205 | ₩1,001,310 | -2.72% | 27 |
|---|
| 2026.04.10 | ₩1,037,357 | ₩1,041,362 | ₩929,216 | ₩1,039,360 | +0.19% | 31 |
|---|
| 2026.04.09 | ₩1,125,472 | ₩1,125,472 | ₩905,184 | ₩981,284 | -12.81% | 40 |
|---|
| 2026.04.08 | ₩1,121,467 | ₩1,133,483 | ₩1,089,425 | ₩1,129,478 | +0.71% | 23 |
|---|
| 2026.04.07 | ₩1,097,436 | ₩1,108,250 | ₩1,041,362 | ₩1,105,446 | +0.73% | 54 |
|---|
| 2026.04.06 | ₩1,117,462 | ₩1,133,483 | ₩971,191 | ₩1,121,467 | +0.36% | 61 |
|---|
| 2026.04.02 | ₩1,117,462 | ₩1,165,525 | ₩1,041,362 | ₩1,113,457 | -0.36% | 86 |
|---|
| 2026.04.01 | ₩1,093,431 | ₩1,215,831 | ₩997,305 | ₩1,101,441 | +0.73% | 75 |
|---|
| 2026.03.31 | ₩889,163 | ₩1,254,601 | ₩709,208 | ₩1,157,514 | +30.18% | 213 |
|---|
| 2026.03.30 | ₩809,058 | ₩961,258 | ₩740,969 | ₩889,163 | +9.90% | 98 |
|---|
| 2026.03.27 | ₩805,053 | ₩814,666 | ₩632,828 | ₩801,048 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩688,901 | ₩941,231 | ₩648,849 | ₩833,090 | +20.93% | 133 |
|---|
| 2026.03.25 | ₩556,728 | ₩805,053 | ₩424,555 | ₩700,917 | +25.90% | 192 |
|---|
| 2026.03.24 | ₩500,655 | ₩801,048 | ₩468,613 | ₩586,607 | +17.17% | 140 |
|---|
| 2026.03.23 | ₩1,201,572 | ₩1,361,782 | ₩1,129,478 | ₩1,273,666 | +6.00% | 64 |
|---|
| 2026.03.20 | ₩1,041,362 | ₩1,289,687 | ₩1,041,362 | ₩1,209,582 | +16.15% | 141 |
|---|
| 2026.03.19 | ₩1,041,362 | ₩1,153,509 | ₩969,268 | ₩1,081,415 | +3.85% | 56 |
|---|
| 2026.03.18 | ₩1,081,415 | ₩1,169,530 | ₩1,001,310 | ₩1,041,362 | -3.70% | 49 |
|---|
| 2026.03.17 | ₩1,217,593 | ₩1,233,614 | ₩921,205 | ₩1,105,446 | -9.21% | 40 |
|---|
| 2026.03.16 | ₩825,079 | ₩1,273,666 | ₩825,079 | ₩1,153,509 | +39.81% | 241 |
|---|
| 2026.03.13 | ₩937,226 | ₩953,247 | ₩833,090 | ₩897,174 | -4.27% | 54 |
|---|
| 2026.03.12 | ₩881,153 | ₩953,247 | ₩809,058 | ₩929,216 | +5.45% | 42 |
|---|
| 2026.03.11 | ₩857,121 | ₩929,216 | ₩793,038 | ₩873,142 | +1.87% | 83 |
|---|
| 2026.03.10 | ₩841,100 | ₩873,142 | ₩809,058 | ₩841,100 | 0.00% | 133 |
|---|
| 2026.03.09 | ₩849,111 | ₩945,237 | ₩793,038 | ₩833,090 | -1.89% | 54 |
|---|
| 2026.03.06 | ₩841,100 | ₩945,237 | ₩793,038 | ₩873,142 | +3.81% | 115 |
|---|
| 2026.03.05 | ₩921,205 | ₩961,258 | ₩809,058 | ₩809,058 | -12.17% | 51 |
|---|
| 2026.03.04 | ₩961,258 | ₩961,258 | ₩825,079 | ₩913,195 | -5.00% | 82 |
|---|
| 2026.03.03 | ₩1,041,362 | ₩1,073,404 | ₩905,184 | ₩953,247 | -8.46% | 57 |
|---|
| 2026.03.02 | ₩1,105,446 | ₩1,105,446 | ₩969,268 | ₩1,033,352 | -6.52% | 46 |
|---|
| 2026.02.27 | ₩1,009,320 | ₩1,153,509 | ₩809,058 | ₩1,089,425 | +7.94% | 150 |
|---|
| 2026.02.26 | ₩801,048 | ₩1,001,310 | ₩728,954 | ₩1,001,310 | +25.00% | 124 |
|---|
| 2026.02.25 | ₩1,121,467 | ₩1,193,562 | ₩696,912 | ₩801,048 | -28.57% | 403 |
|---|
| 2026.02.24 | ₩1,081,415 | ₩1,193,562 | ₩961,258 | ₩1,097,436 | +1.48% | 18 |
|---|
| 2026.02.23 | ₩1,225,603 | ₩1,225,603 | ₩969,268 | ₩1,025,341 | -16.34% | 32 |
|---|
| 2026.02.20 | ₩1,081,415 | ₩1,201,572 | ₩1,017,331 | ₩1,097,436 | +1.48% | 132 |
|---|
| 2026.02.19 | ₩1,393,824 | ₩1,393,824 | ₩1,137,488 | ₩1,265,656 | -9.20% | 124 |
|---|
| 2026.02.18 | ₩1,417,855 | ₩1,521,991 | ₩1,361,782 | ₩1,401,834 | -1.13% | 85 |
|---|
| 2026.02.17 | ₩1,457,907 | ₩1,562,044 | ₩1,345,761 | ₩1,481,939 | +1.65% | 112 |
|---|
| 2026.02.13 | ₩1,337,750 | ₩1,473,928 | ₩1,137,488 | ₩1,457,907 | +8.98% | 194 |
|---|
| 2026.02.12 | ₩809,058 | ₩1,353,771 | ₩801,048 | ₩1,281,677 | +58.42% | 167 |
|---|
| 2026.02.11 | ₩1,786,337 | ₩1,922,515 | ₩1,057,383 | ₩1,137,488 | -36.32% | 612 |
|---|
| 2026.02.10 | ₩1,049,373 | ₩1,594,086 | ₩1,009,320 | ₩1,562,044 | +48.85% | 907 |
|---|
| 2026.02.09 | ₩752,985 | ₩1,089,425 | ₩688,901 | ₩1,025,341 | +36.17% | 340 |
|---|
| 2026.02.06 | ₩568,744 | ₩777,017 | ₩568,744 | ₩712,933 | +25.35% | 86 |
|---|
| 2026.02.05 | ₩552,723 | ₩640,838 | ₩520,681 | ₩608,796 | +10.14% | 272 |
|---|
| 2026.02.04 | ₩464,608 | ₩568,744 | ₩448,587 | ₩536,702 | +15.52% | 59 |
|---|
| 2026.02.03 | ₩512,671 | ₩536,702 | ₩464,608 | ₩464,608 | -9.38% | 74 |
|---|
| 2026.02.02 | ₩560,734 | ₩568,744 | ₩488,639 | ₩512,671 | -8.57% | 85 |
|---|
| 2026.01.30 | ₩488,639 | ₩624,817 | ₩472,618 | ₩560,734 | +14.75% | 127 |
|---|
| 2026.01.29 | ₩488,639 | ₩584,765 | ₩448,587 | ₩464,608 | -4.92% | 132 |
|---|
| 2026.01.28 | ₩480,629 | ₩520,681 | ₩432,566 | ₩464,608 | -3.33% | 85 |
|---|
| 2026.01.27 | ₩504,660 | ₩544,713 | ₩424,555 | ₩464,608 | -7.94% | 219 |
|---|
| 2026.01.26 | ₩536,702 | ₩592,776 | ₩440,576 | ₩504,660 | -5.97% | 207 |
|---|
| 2026.01.23 | ₩576,755 | ₩624,817 | ₩408,534 | ₩504,660 | -12.50% | 347 |
|---|
| 2026.01.22 | ₩801,048 | ₩801,048 | ₩560,734 | ₩568,744 | -29.00% | 320 |
|---|
| 2026.01.21 | ₩777,017 | ₩841,100 | ₩664,870 | ₩728,954 | -6.19% | 166 |
|---|
| 2026.01.20 | ₩760,996 | ₩801,048 | ₩640,838 | ₩672,880 | -11.58% | 170 |
|---|
| 2026.01.16 | ₩881,153 | ₩929,216 | ₩728,954 | ₩760,996 | -13.64% | 121 |
|---|
| 2026.01.15 | ₩785,027 | ₩841,100 | ₩648,849 | ₩809,058 | +3.06% | 119 |
|---|
| 2026.01.14 | ₩744,975 | ₩865,132 | ₩632,828 | ₩769,006 | +3.23% | 240 |
|---|
| 2026.01.13 | ₩544,713 | ₩793,038 | ₩472,618 | ₩712,933 | +30.88% | 271 |
|---|
| 2026.01.12 | ₩608,796 | ₩616,807 | ₩416,545 | ₩504,660 | -17.11% | 393 |
|---|
| 2026.01.09 | ₩656,859 | ₩680,891 | ₩632,828 | ₩632,828 | -3.66% | 209 |
|---|
| 2026.01.08 | ₩777,017 | ₩801,048 | ₩600,786 | ₩672,880 | -13.40% | 414 |
|---|
| 2026.01.07 | ₩865,132 | ₩865,132 | ₩760,996 | ₩793,038 | -8.33% | 271 |
|---|
| 2026.01.06 | ₩937,226 | ₩937,226 | ₩760,996 | ₩873,142 | -6.84% | 562 |
|---|
| 2026.01.05 | ₩825,079 | ₩1,161,520 | ₩801,048 | ₩929,216 | +12.62% | 605 |
|---|
| 2026.01.02 | ₩801,048 | ₩865,132 | ₩760,996 | ₩801,048 | 0.00% | 186 |
|---|
| 2025.12.31 | ₩841,100 | ₩865,132 | ₩760,996 | ₩793,038 | -5.71% | 498 |
|---|
| 2025.12.30 | ₩993,300 | ₩993,300 | ₩809,058 | ₩865,132 | -12.90% | 620 |
|---|
| 2025.12.29 | ₩1,017,331 | ₩1,746,285 | ₩961,258 | ₩977,279 | -3.94% | 1.3천 |
|---|
| 2025.12.26 | ₩1,658,169 | ₩1,666,180 | ₩809,058 | ₩977,279 | -41.06% | 2천 |
|---|
| 2025.12.24 | ₩4,013,250 | ₩4,013,250 | ₩2,587,385 | ₩2,787,647 | -30.54% | 7.6천 |
|---|
| 2025.12.23 | ₩6,408,384 | ₩7,505,820 | ₩3,604,716 | ₩3,732,884 | -41.75% | 8.6천 |
|---|
| 2025.12.22 | ₩5,607,336 | ₩5,791,577 | ₩4,405,764 | ₩4,926,445 | -12.14% | 880 |
|---|
| 2025.12.19 | ₩6,071,944 | ₩6,071,944 | ₩4,806,288 | ₩5,967,808 | -1.72% | 1.2천 |
|---|
| 2025.12.18 | ₩4,325,659 | ₩6,408,384 | ₩4,285,607 | ₩6,015,870 | +39.07% | 3.9천 |
|---|
| 2025.12.17 | ₩4,565,974 | ₩4,782,257 | ₩4,005,240 | ₩4,085,345 | -10.53% | 953 |
|---|
| 2025.12.16 | ₩4,878,382 | ₩5,278,906 | ₩4,005,240 | ₩4,782,257 | -1.97% | 362 |
|---|
| 2025.12.15 | ₩5,743,514 | ₩5,751,525 | ₩4,878,382 | ₩4,910,424 | -14.50% | 402 |
|---|
| 2025.12.12 | ₩6,552,573 | ₩6,969,118 | ₩5,455,137 | ₩5,823,619 | -11.12% | 887 |
|---|
| 2025.12.11 | ₩5,246,864 | ₩5,975,818 | ₩5,190,791 | ₩5,927,755 | +12.98% | 1.4천 |
|---|
| 2025.12.10 | ₩5,775,556 | ₩6,079,954 | ₩4,806,288 | ₩5,174,770 | -10.40% | 362 |
|---|
| 2025.12.09 | ₩7,081,264 | ₩7,089,275 | ₩5,847,650 | ₩6,376,342 | -9.95% | 419 |
|---|
| 2025.12.08 | ₩7,786,187 | ₩7,930,375 | ₩6,808,908 | ₩7,081,264 | -9.05% | 382 |
|---|
| 2025.12.05 | ₩8,274,826 | ₩8,579,224 | ₩7,818,228 | ₩8,010,480 | -3.19% | 219 |
|---|
| 2025.12.04 | ₩7,505,820 | ₩8,995,769 | ₩7,441,736 | ₩8,443,046 | +12.49% | 377 |
|---|
| 2025.12.03 | ₩8,619,276 | ₩8,691,371 | ₩7,129,327 | ₩7,593,935 | -11.90% | 335 |
|---|
| 2025.12.02 | ₩9,204,042 | ₩10,341,530 | ₩8,507,130 | ₩8,763,465 | -4.79% | 231 |
|---|
| 2025.12.01 | ₩9,212,052 | ₩9,852,890 | ₩8,811,528 | ₩9,324,199 | +1.22% | 219 |
|---|
| 2025.11.28 | ₩10,333,519 | ₩10,493,729 | ₩9,620,586 | ₩9,820,848 | -4.96% | 231 |
|---|
| 2025.11.26 | ₩11,214,672 | ₩11,495,039 | ₩10,213,362 | ₩10,373,572 | -7.50% | 232 |
|---|
| 2025.11.25 | ₩11,422,944 | ₩11,743,364 | ₩10,621,896 | ₩11,038,441 | -3.37% | 210 |
|---|
| 2025.11.24 | ₩10,974,358 | ₩12,416,244 | ₩10,069,173 | ₩11,487,028 | +4.67% | 493 |
|---|
| 2025.11.21 | ₩9,556,503 | ₩10,982,368 | ₩9,228,073 | ₩10,429,645 | +9.14% | 466 |
|---|
| 2025.11.20 | ₩10,621,896 | ₩11,278,756 | ₩9,123,937 | ₩9,292,157 | -12.52% | 1.4천 |
|---|
| 2025.11.19 | ₩10,685,980 | ₩11,615,196 | ₩10,277,446 | ₩10,277,446 | -3.82% | 260 |
|---|
| 2025.11.18 | ₩10,133,257 | ₩10,814,148 | ₩9,788,807 | ₩10,814,148 | +6.72% | 140 |
|---|
| 2025.11.17 | ₩12,536,401 | ₩12,904,883 | ₩8,811,528 | ₩10,205,352 | -18.59% | 275 |
|---|
| 2025.11.14 | ₩12,976,978 | ₩13,217,292 | ₩12,119,856 | ₩12,584,464 | -3.02% | 166 |
|---|
| 2025.11.13 | ₩12,816,768 | ₩13,737,973 | ₩12,272,055 | ₩13,497,659 | +5.31% | 242 |
|---|
| 2025.11.12 | ₩13,217,292 | ₩13,521,690 | ₩12,424,254 | ₩13,001,009 | -1.64% | 202 |
|---|
| 2025.11.11 | ₩12,816,768 | ₩13,553,732 | ₩12,744,674 | ₩13,289,386 | +3.69% | 242 |
|---|
| 2025.11.10 | ₩17,863,370 | ₩18,135,727 | ₩13,153,208 | ₩13,617,816 | -23.77% | 2.3천 |
|---|
| 2025.11.07 | ₩12,095,825 | ₩13,970,277 | ₩11,535,091 | ₩13,153,208 | +8.74% | 629 |
|---|
| 2025.11.06 | ₩14,819,388 | ₩14,819,388 | ₩11,703,311 | ₩11,759,385 | -20.65% | 358 |
|---|
| 2025.11.05 | ₩15,788,656 | ₩15,860,750 | ₩13,938,235 | ₩14,410,854 | -8.73% | 296 |
|---|
| 2025.11.04 | ₩16,822,008 | ₩16,886,092 | ₩15,556,352 | ₩16,101,065 | -4.29% | 211 |
|---|
| 2025.11.03 | ₩18,424,104 | ₩18,744,523 | ₩17,014,260 | ₩17,294,626 | -6.13% | 237 |
|---|
| 2025.10.31 | ₩19,345,309 | ₩19,978,137 | ₩17,022,270 | ₩18,528,240 | -4.22% | 373 |
|---|
| 2025.10.30 | ₩24,936,624 | ₩28,653,487 | ₩16,020,960 | ₩18,319,968 | -26.53% | 2.3천 |
|---|
| 2025.10.29 | ₩20,827,248 | ₩22,108,925 | ₩20,186,410 | ₩20,578,923 | -1.19% | 162 |
|---|
| 2025.10.28 | ₩21,628,296 | ₩22,189,030 | ₩20,114,315 | ₩21,452,065 | -0.81% | 363 |
|---|
| 2025.10.27 | ₩24,247,723 | ₩25,233,012 | ₩22,429,344 | ₩23,142,277 | -4.56% | 617 |
|---|
| 2025.10.24 | ₩30,439,824 | ₩38,354,178 | ₩22,044,841 | ₩23,326,518 | -23.37% | 7.3천 |
|---|
| 2025.10.23 | ₩22,413,323 | ₩23,462,696 | ₩20,098,294 | ₩20,843,269 | -7.01% | 1.4천 |
|---|
| 2025.10.22 | ₩17,326,668 | ₩23,390,602 | ₩16,982,218 | ₩19,721,802 | +13.82% | 480 |
|---|
| 2025.10.21 | ₩18,063,632 | ₩19,129,026 | ₩16,189,180 | ₩18,295,936 | +1.29% | 274 |
|---|
| 2025.10.20 | ₩21,091,594 | ₩21,307,877 | ₩17,623,056 | ₩18,159,758 | -13.90% | 766 |
|---|
| 2025.10.17 | ₩21,083,583 | ₩22,405,313 | ₩16,028,970 | ₩16,453,526 | -21.96% | 595 |
|---|
| 2025.10.16 | ₩38,370,199 | ₩47,742,461 | ₩18,656,408 | ₩23,230,392 | -39.46% | 6.8천 |
|---|
| 2025.10.15 | ₩20,026,200 | ₩29,582,703 | ₩16,341,379 | ₩23,638,926 | +18.04% | 5.8천 |
|---|
| 2025.10.14 | ₩14,619,126 | ₩16,020,960 | ₩14,018,340 | ₩15,043,681 | +2.90% | 67 |
|---|
| 2025.10.13 | ₩17,607,035 | ₩19,857,980 | ₩14,018,340 | ₩14,771,325 | -16.11% | 209 |
|---|
| 2025.10.10 | ₩17,094,364 | ₩18,023,580 | ₩15,620,436 | ₩15,948,866 | -6.70% | 118 |
|---|