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 | ₩9,363 | ₩11,086 | ₩4,889 | ₩5,076 | -45.79% | 3280.9만 |
| 2026.10.08 | ₩5,743 | ₩5,837 | ₩5,356 | ₩5,356 | -6.74% | 5.1만 |
| 2026.10.07 | ₩6,184 | ₩6,304 | ₩5,757 | ₩5,810 | -6.05% | 6.5만 |
| 2026.10.06 | ₩6,705 | ₩7,239 | ₩6,104 | ₩6,411 | -4.38% | 190.2만 |
| 2026.10.05 | ₩6,478 | ₩7,226 | ₩6,118 | ₩6,465 | -0.21% | 15.1만 |
| 2026.10.02 | ₩6,111 | ₩6,411 | ₩5,814 | ₩6,203 | +1.51% | 9.4만 |
| 2026.10.01 | ₩8,034 | ₩8,291 | ₩5,510 | ₩5,810 | -27.68% | 31.3만 |
| 2026.09.30 | ₩10,350 | ₩10,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,204 |
| -1.41% |
| 5.7만 |
| 2026.09.29 | ₩10,559 | ₩10,559 | ₩10,020 | ₩10,402 | -1.48% | 2.2만 |
|---|
| 2026.09.28 | ₩10,418 | ₩10,715 | ₩10,418 | ₩10,615 | +1.88% | 2.3만 |
|---|
| 2026.09.25 | ₩10,450 | ₩10,971 | ₩10,428 | ₩10,721 | +2.59% | 1.3만 |
|---|
| 2026.09.24 | ₩10,763 | ₩11,180 | ₩10,418 | ₩10,697 | -0.61% | 5.2만 |
|---|
| 2026.09.23 | ₩11,420 | ₩11,450 | ₩10,244 | ₩10,649 | -6.75% | 4.9만 |
|---|
| 2026.09.22 | ₩11,486 | ₩11,737 | ₩10,619 | ₩10,953 | -4.64% | 4.3만 |
|---|
| 2026.09.21 | ₩12,322 | ₩12,622 | ₩11,612 | ₩11,767 | -4.50% | 4.3만 |
|---|
| 2026.09.18 | ₩13,107 | ₩13,558 | ₩12,221 | ₩12,556 | -4.20% | 3.6만 |
|---|
| 2026.09.17 | ₩12,059 | ₩13,610 | ₩12,059 | ₩13,023 | +7.99% | 5.3만 |
|---|
| 2026.09.16 | ₩13,023 | ₩13,111 | ₩12,029 | ₩12,181 | -6.46% | 5.1만 |
|---|
| 2026.09.15 | ₩14,025 | ₩14,165 | ₩12,833 | ₩13,037 | -7.04% | 6.8만 |
|---|
| 2026.09.14 | ₩15,427 | ₩15,427 | ₩14,025 | ₩14,027 | -9.08% | 5.4만 |
|---|
| 2026.09.11 | ₩16,028 | ₩16,028 | ₩15,030 | ₩15,772 | -1.60% | 6.2만 |
|---|
| 2026.09.10 | ₩17,631 | ₩18,154 | ₩16,519 | ₩17,030 | -3.41% | 16.2만 |
|---|
| 2026.09.09 | ₩18,032 | ₩18,032 | ₩16,329 | ₩16,629 | -7.78% | 8.2만 |
|---|
| 2026.09.08 | ₩16,832 | ₩17,831 | ₩16,140 | ₩17,755 | +5.49% | 15.5만 |
|---|
| 2026.09.04 | ₩17,831 | ₩17,843 | ₩16,028 | ₩16,493 | -7.51% | 15만 |
|---|
| 2026.09.03 | ₩18,030 | ₩19,214 | ₩17,731 | ₩18,811 | +4.33% | 31.6만 |
|---|
| 2026.09.02 | ₩21,037 | ₩22,840 | ₩17,330 | ₩18,054 | -14.18% | 531만 |
|---|
| 2026.09.01 | ₩15,798 | ₩16,229 | ₩13,424 | ₩15,706 | -0.58% | 22.8만 |
|---|
| 2026.08.31 | ₩17,028 | ₩17,030 | ₩15,427 | ₩15,629 | -8.21% | 5.4만 |
|---|
| 2026.08.28 | ₩18,563 | ₩18,563 | ₩16,653 | ₩16,723 | -9.91% | 4.2만 |
|---|
| 2026.08.27 | ₩17,254 | ₩18,617 | ₩16,715 | ₩18,316 | +6.15% | 6.5만 |
|---|
| 2026.08.26 | ₩16,828 | ₩19,033 | ₩16,495 | ₩17,465 | +3.79% | 8.6만 |
|---|
| 2026.08.25 | ₩20,027 | ₩20,436 | ₩16,573 | ₩17,326 | -13.49% | 17.6만 |
|---|
| 2026.08.24 | ₩21,638 | ₩21,838 | ₩19,434 | ₩19,935 | -7.87% | 19.7만 |
|---|
| 2026.08.21 | ₩23,842 | ₩24,844 | ₩20,236 | ₩21,438 | -10.08% | 49.4만 |
|---|
| 2026.08.20 | ₩23,040 | ₩23,441 | ₩21,337 | ₩21,838 | -5.22% | 7.9만 |
|---|
| 2026.08.19 | ₩23,842 | ₩24,443 | ₩22,640 | ₩23,441 | -1.68% | 7.9만 |
|---|
| 2026.08.18 | ₩24,443 | ₩24,693 | ₩23,441 | ₩23,642 | -3.28% | 7.2만 |
|---|
| 2026.08.17 | ₩24,243 | ₩25,845 | ₩23,842 | ₩24,443 | +0.83% | 9.4만 |
|---|
| 2026.08.14 | ₩25,044 | ₩25,645 | ₩23,842 | ₩24,443 | -2.40% | 8.6만 |
|---|
| 2026.08.13 | ₩26,246 | ₩27,649 | ₩25,645 | ₩25,645 | -2.29% | 31.6만 |
|---|
| 2026.08.12 | ₩25,845 | ₩27,448 | ₩25,445 | ₩26,647 | +3.10% | 7.4만 |
|---|
| 2026.08.11 | ₩28,049 | ₩28,049 | ₩25,244 | ₩26,246 | -6.43% | 12.7만 |
|---|
| 2026.08.10 | ₩32,056 | ₩38,468 | ₩26,647 | ₩28,650 | -10.62% | 163.8만 |
|---|
| 2026.08.07 | ₩26,246 | ₩28,049 | ₩22,039 | ₩25,244 | -3.82% | 14.3만 |
|---|
| 2026.08.06 | ₩29,051 | ₩30,854 | ₩28,450 | ₩28,650 | -1.38% | 11.2만 |
|---|
| 2026.08.05 | ₩31,255 | ₩31,255 | ₩28,851 | ₩29,251 | -6.41% | 12.7만 |
|---|
| 2026.08.04 | ₩33,659 | ₩35,262 | ₩33,058 | ₩33,058 | -1.79% | 11.9만 |
|---|
| 2026.08.03 | ₩37,065 | ₩37,666 | ₩33,078 | ₩36,063 | -2.70% | 23.1만 |
|---|
| 2026.07.31 | ₩40,471 | ₩45,680 | ₩37,612 | ₩38,868 | -3.96% | 55.1만 |
|---|
| 2026.07.30 | ₩41,473 | ₩42,475 | ₩39,069 | ₩40,671 | -1.93% | 30.2만 |
|---|
| 2026.07.29 | ₩55,698 | ₩55,698 | ₩43,476 | ₩48,084 | -13.67% | 328.8만 |
|---|
| 2026.07.28 | ₩39,670 | ₩41,273 | ₩36,464 | ₩38,868 | -2.02% | 16.8만 |
|---|
| 2026.07.27 | ₩47,884 | ₩49,084 | ₩39,670 | ₩42,074 | -12.13% | 30만 |
|---|
| 2026.07.24 | ₩72,327 | ₩78,538 | ₩50,689 | ₩58,302 | -19.39% | 713.2만 |
|---|
| 2026.07.23 | ₩31,055 | ₩52,490 | ₩29,051 | ₩42,475 | +36.77% | 157.8만 |
|---|
| 2026.07.22 | ₩41,473 | ₩43,276 | ₩30,053 | ₩32,657 | -21.26% | 34.2만 |
|---|
| 2026.07.21 | ₩95,368 | ₩192,939 | ₩49,888 | ₩51,691 | -45.80% | 942.3만 |
|---|
| 2026.07.20 | ₩41,072 | ₩41,072 | ₩30,253 | ₩34,661 | -15.61% | 8.8만 |
|---|
| 2026.07.17 | ₩82,345 | ₩83,799 | ₩42,342 | ₩45,280 | -45.01% | 17.4만 |
|---|
| 2026.07.16 | ₩80,742 | ₩90,719 | ₩79,259 | ₩85,350 | +5.71% | 7.8천 |
|---|
| 2026.07.15 | ₩85,991 | ₩97,892 | ₩84,148 | ₩89,998 | +4.66% | 1.4만 |
|---|
| 2026.07.14 | ₩122,856 | ₩122,856 | ₩104,744 | ₩120,852 | -1.63% | 16.4만 |
|---|
| 2026.07.13 | ₩105,065 | ₩135,398 | ₩101,098 | ₩123,016 | +17.09% | 1.8만 |
|---|
| 2026.07.10 | ₩116,925 | ₩118,007 | ₩102,180 | ₩105,145 | -10.08% | 5.5천 |
|---|
| 2026.07.09 | ₩117,887 | ₩130,069 | ₩108,190 | ₩124,218 | +5.37% | 9.1천 |
|---|
| 2026.07.08 | ₩134,637 | ₩159,400 | ₩122,615 | ₩129,427 | -3.87% | 17.2만 |
|---|
| 2026.07.07 | ₩128,225 | ₩131,150 | ₩118,648 | ₩126,222 | -1.56% | 4.2만 |
|---|
| 2026.07.06 | ₩134,196 | ₩134,196 | ₩120,612 | ₩130,750 | -2.57% | 1천 |
|---|
| 2026.07.02 | ₩140,246 | ₩147,299 | ₩124,218 | ₩131,110 | -6.51% | 2.2천 |
|---|
| 2026.07.01 | ₩137,001 | ₩140,246 | ₩128,265 | ₩138,243 | +0.91% | 947 |
|---|
| 2026.06.30 | ₩140,246 | ₩140,246 | ₩122,936 | ₩132,232 | -5.71% | 1.7천 |
|---|
| 2026.06.29 | ₩154,231 | ₩155,072 | ₩127,344 | ₩134,637 | -12.70% | 4.9천 |
|---|
| 2026.06.26 | ₩158,438 | ₩166,332 | ₩149,623 | ₩161,604 | +2.00% | 3.2천 |
|---|
| 2026.06.25 | ₩186,407 | ₩188,331 | ₩148,821 | ₩168,696 | -9.50% | 4.7만 |
|---|
| 2026.06.24 | ₩169,217 | ₩173,825 | ₩156,395 | ₩169,017 | -0.12% | 1.6천 |
|---|
| 2026.06.23 | ₩154,231 | ₩180,277 | ₩152,187 | ₩179,115 | +16.13% | 3.4천 |
|---|
| 2026.06.22 | ₩176,109 | ₩184,003 | ₩160,282 | ₩175,669 | -0.25% | 4.9천 |
|---|
| 2026.06.18 | ₩186,327 | ₩203,798 | ₩180,317 | ₩195,944 | +5.16% | 1.2만 |
|---|
| 2026.06.17 | ₩282,336 | ₩306,899 | ₩203,558 | ₩204,359 | -27.62% | 27.5만 |
|---|
| 2026.06.16 | ₩195,624 | ₩212,133 | ₩188,331 | ₩211,972 | +8.36% | 773 |
|---|
| 2026.06.15 | ₩215,619 | ₩215,619 | ₩182,601 | ₩198,749 | -7.82% | 1.2천 |
|---|
| 2026.06.12 | ₩250,240 | ₩252,123 | ₩200,352 | ₩215,619 | -13.84% | 1.9천 |
|---|
| 2026.06.11 | ₩256,451 | ₩280,493 | ₩208,366 | ₩269,273 | +5.00% | 6.4천 |
|---|
| 2026.06.10 | ₩226,518 | ₩271,717 | ₩206,563 | ₩256,451 | +13.21% | 2.6만 |
|---|
| 2026.06.09 | ₩246,433 | ₩376,501 | ₩180,357 | ₩221,790 | -10.00% | 1.8만 |
|---|
| 2026.06.08 | ₩288,507 | ₩288,507 | ₩240,422 | ₩252,444 | -12.50% | 2.3천 |
|---|
| 2026.06.05 | ₩304,214 | ₩304,255 | ₩250,440 | ₩280,493 | -7.80% | 5.5천 |
|---|
| 2026.06.04 | ₩344,605 | ₩456,803 | ₩284,901 | ₩338,635 | -1.73% | 11.6만 |
|---|
| 2026.06.03 | ₩532,936 | ₩537,745 | ₩500,880 | ₩528,929 | -0.75% | 113 |
|---|
| 2026.06.02 | ₩508,894 | ₩536,943 | ₩508,894 | ₩528,929 | +3.94% | 78 |
|---|
| 2026.06.01 | ₩540,950 | ₩544,957 | ₩508,253 | ₩540,950 | 0.00% | 119 |
|---|
| 2026.05.29 | ₩516,908 | ₩540,950 | ₩492,866 | ₩540,950 | +4.65% | 113 |
|---|
| 2026.05.28 | ₩497,835 | ₩540,950 | ₩496,873 | ₩540,950 | +8.66% | 89 |
|---|
| 2026.05.27 | ₩520,915 | ₩528,929 | ₩488,859 | ₩516,908 | -0.77% | 58 |
|---|
| 2026.05.26 | ₩556,979 | ₩556,979 | ₩492,866 | ₩532,936 | -4.32% | 152 |
|---|
| 2026.05.22 | ₩520,915 | ₩552,972 | ₩480,845 | ₩552,972 | +6.15% | 177 |
|---|
| 2026.05.21 | ₩524,922 | ₩524,922 | ₩480,845 | ₩520,915 | -0.76% | 291 |
|---|
| 2026.05.20 | ₩565,033 | ₩565,033 | ₩468,824 | ₩512,901 | -9.23% | 432 |
|---|
| 2026.05.19 | ₩573,007 | ₩573,007 | ₩536,943 | ₩560,986 | -2.10% | 235 |
|---|
| 2026.05.18 | ₩560,986 | ₩601,056 | ₩528,929 | ₩569,000 | +1.43% | 252 |
|---|
| 2026.05.15 | ₩613,077 | ₩624,417 | ₩522,718 | ₩540,950 | -11.76% | 268 |
|---|
| 2026.05.14 | ₩581,021 | ₩581,021 | ₩532,936 | ₩581,021 | 0.00% | 154 |
|---|
| 2026.05.13 | ₩629,105 | ₩641,126 | ₩564,993 | ₩577,014 | -8.28% | 440 |
|---|
| 2026.05.12 | ₩681,197 | ₩685,204 | ₩609,070 | ₩645,133 | -5.29% | 222 |
|---|
| 2026.05.11 | ₩741,302 | ₩741,302 | ₩641,126 | ₩685,204 | -7.57% | 361 |
|---|
| 2026.05.08 | ₩789,387 | ₩789,387 | ₩677,190 | ₩733,288 | -7.11% | 1.1천 |
|---|
| 2026.05.07 | ₩725,274 | ₩745,309 | ₩697,225 | ₩745,309 | +2.76% | 382 |
|---|
| 2026.05.06 | ₩765,345 | ₩765,345 | ₩681,197 | ₩697,225 | -8.90% | 696 |
|---|
| 2026.05.05 | ₩761,338 | ₩825,450 | ₩745,870 | ₩781,373 | +2.63% | 223 |
|---|
| 2026.05.04 | ₩801,408 | ₩809,422 | ₩729,321 | ₩757,331 | -5.50% | 221 |
|---|
| 2026.05.01 | ₩897,577 | ₩897,577 | ₩821,443 | ₩849,492 | -5.36% | 287 |
|---|
| 2026.04.30 | ₩949,668 | ₩1,041,830 | ₩813,429 | ₩885,556 | -6.75% | 4.7천 |
|---|
| 2026.04.29 | ₩957,683 | ₩957,683 | ₩753,364 | ₩917,612 | -4.18% | 835 |
|---|
| 2026.04.28 | ₩1,117,964 | ₩1,117,964 | ₩913,605 | ₩1,029,809 | -7.89% | 1.2천 |
|---|
| 2026.04.27 | ₩1,202,112 | ₩1,254,204 | ₩873,535 | ₩1,254,204 | +4.33% | 3.2만 |
|---|
| 2026.04.24 | ₩881,549 | ₩909,598 | ₩825,450 | ₩886,718 | +0.59% | 19 |
|---|
| 2026.04.23 | ₩873,535 | ₩911,602 | ₩845,485 | ₩901,584 | +3.21% | 24 |
|---|
| 2026.04.22 | ₩869,528 | ₩941,654 | ₩801,408 | ₩921,619 | +5.99% | 75 |
|---|
| 2026.04.21 | ₩776,725 | ₩929,633 | ₩665,169 | ₩907,595 | +16.85% | 65 |
|---|
| 2026.04.20 | ₩756,529 | ₩797,401 | ₩701,232 | ₩785,380 | +3.81% | 48 |
|---|
| 2026.04.17 | ₩797,401 | ₩921,379 | ₩725,274 | ₩793,394 | -0.50% | 18 |
|---|
| 2026.04.16 | ₩717,260 | ₩947,665 | ₩641,126 | ₩793,394 | +10.61% | 79 |
|---|
| 2026.04.15 | ₩829,698 | ₩861,514 | ₩540,950 | ₩697,225 | -15.97% | 92 |
|---|
| 2026.04.14 | ₩1,029,809 | ₩1,029,809 | ₩821,443 | ₩882,551 | -14.30% | 45 |
|---|
| 2026.04.13 | ₩1,029,809 | ₩1,037,823 | ₩921,619 | ₩1,001,760 | -2.72% | 27 |
|---|
| 2026.04.10 | ₩1,037,823 | ₩1,041,830 | ₩929,633 | ₩1,039,827 | +0.19% | 31 |
|---|
| 2026.04.09 | ₩1,125,978 | ₩1,125,978 | ₩905,591 | ₩981,725 | -12.81% | 40 |
|---|
| 2026.04.08 | ₩1,121,971 | ₩1,133,992 | ₩1,089,915 | ₩1,129,985 | +0.71% | 23 |
|---|
| 2026.04.07 | ₩1,097,929 | ₩1,108,748 | ₩1,041,830 | ₩1,105,943 | +0.73% | 54 |
|---|
| 2026.04.06 | ₩1,117,964 | ₩1,133,992 | ₩971,627 | ₩1,121,971 | +0.36% | 61 |
|---|
| 2026.04.02 | ₩1,117,964 | ₩1,166,049 | ₩1,041,830 | ₩1,113,957 | -0.36% | 86 |
|---|
| 2026.04.01 | ₩1,093,922 | ₩1,216,377 | ₩997,753 | ₩1,101,936 | +0.73% | 75 |
|---|
| 2026.03.31 | ₩889,563 | ₩1,255,165 | ₩709,527 | ₩1,158,035 | +30.18% | 213 |
|---|
| 2026.03.30 | ₩809,422 | ₩961,690 | ₩741,302 | ₩889,563 | +9.90% | 98 |
|---|
| 2026.03.27 | ₩805,415 | ₩815,032 | ₩633,112 | ₩801,408 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩689,211 | ₩941,654 | ₩649,140 | ₩833,464 | +20.93% | 133 |
|---|
| 2026.03.25 | ₩556,979 | ₩805,415 | ₩424,746 | ₩701,232 | +25.90% | 192 |
|---|
| 2026.03.24 | ₩500,880 | ₩801,408 | ₩468,824 | ₩586,871 | +17.17% | 140 |
|---|
| 2026.03.23 | ₩1,202,112 | ₩1,362,394 | ₩1,129,985 | ₩1,274,239 | +6.00% | 64 |
|---|
| 2026.03.20 | ₩1,041,830 | ₩1,290,267 | ₩1,041,830 | ₩1,210,126 | +16.15% | 141 |
|---|
| 2026.03.19 | ₩1,041,830 | ₩1,154,028 | ₩969,704 | ₩1,081,901 | +3.85% | 56 |
|---|
| 2026.03.18 | ₩1,081,901 | ₩1,170,056 | ₩1,001,760 | ₩1,041,830 | -3.70% | 49 |
|---|
| 2026.03.17 | ₩1,218,140 | ₩1,234,168 | ₩921,619 | ₩1,105,943 | -9.21% | 40 |
|---|
| 2026.03.16 | ₩825,450 | ₩1,274,239 | ₩825,450 | ₩1,154,028 | +39.81% | 241 |
|---|
| 2026.03.13 | ₩937,647 | ₩953,676 | ₩833,464 | ₩897,577 | -4.27% | 54 |
|---|
| 2026.03.12 | ₩881,549 | ₩953,676 | ₩809,422 | ₩929,633 | +5.45% | 42 |
|---|
| 2026.03.11 | ₩857,507 | ₩929,633 | ₩793,394 | ₩873,535 | +1.87% | 83 |
|---|
| 2026.03.10 | ₩841,478 | ₩873,535 | ₩809,422 | ₩841,478 | 0.00% | 133 |
|---|
| 2026.03.09 | ₩849,492 | ₩945,661 | ₩793,394 | ₩833,464 | -1.89% | 54 |
|---|
| 2026.03.06 | ₩841,478 | ₩945,661 | ₩793,394 | ₩873,535 | +3.81% | 115 |
|---|
| 2026.03.05 | ₩921,619 | ₩961,690 | ₩809,422 | ₩809,422 | -12.17% | 51 |
|---|
| 2026.03.04 | ₩961,690 | ₩961,690 | ₩825,450 | ₩913,605 | -5.00% | 82 |
|---|
| 2026.03.03 | ₩1,041,830 | ₩1,073,887 | ₩905,591 | ₩953,676 | -8.46% | 57 |
|---|
| 2026.03.02 | ₩1,105,943 | ₩1,105,943 | ₩969,704 | ₩1,033,816 | -6.52% | 46 |
|---|
| 2026.02.27 | ₩1,009,774 | ₩1,154,028 | ₩809,422 | ₩1,089,915 | +7.94% | 150 |
|---|
| 2026.02.26 | ₩801,408 | ₩1,001,760 | ₩729,281 | ₩1,001,760 | +25.00% | 124 |
|---|
| 2026.02.25 | ₩1,121,971 | ₩1,194,098 | ₩697,225 | ₩801,408 | -28.57% | 403 |
|---|
| 2026.02.24 | ₩1,081,901 | ₩1,194,098 | ₩961,690 | ₩1,097,929 | +1.48% | 18 |
|---|
| 2026.02.23 | ₩1,226,154 | ₩1,226,154 | ₩969,704 | ₩1,025,802 | -16.34% | 32 |
|---|
| 2026.02.20 | ₩1,081,901 | ₩1,202,112 | ₩1,017,788 | ₩1,097,929 | +1.48% | 132 |
|---|
| 2026.02.19 | ₩1,394,450 | ₩1,394,450 | ₩1,137,999 | ₩1,266,225 | -9.20% | 124 |
|---|
| 2026.02.18 | ₩1,418,492 | ₩1,522,675 | ₩1,362,394 | ₩1,402,464 | -1.13% | 85 |
|---|
| 2026.02.17 | ₩1,458,563 | ₩1,562,746 | ₩1,346,365 | ₩1,482,605 | +1.65% | 112 |
|---|
| 2026.02.13 | ₩1,338,351 | ₩1,474,591 | ₩1,137,999 | ₩1,458,563 | +8.98% | 194 |
|---|
| 2026.02.12 | ₩809,422 | ₩1,354,380 | ₩801,408 | ₩1,282,253 | +58.42% | 167 |
|---|
| 2026.02.11 | ₩1,787,140 | ₩1,923,379 | ₩1,057,859 | ₩1,137,999 | -36.32% | 612 |
|---|
| 2026.02.10 | ₩1,049,844 | ₩1,594,802 | ₩1,009,774 | ₩1,562,746 | +48.85% | 907 |
|---|
| 2026.02.09 | ₩753,324 | ₩1,089,915 | ₩689,211 | ₩1,025,802 | +36.17% | 340 |
|---|
| 2026.02.06 | ₩569,000 | ₩777,366 | ₩569,000 | ₩713,253 | +25.35% | 86 |
|---|
| 2026.02.05 | ₩552,972 | ₩641,126 | ₩520,915 | ₩609,070 | +10.14% | 272 |
|---|
| 2026.02.04 | ₩464,817 | ₩569,000 | ₩448,788 | ₩536,943 | +15.52% | 59 |
|---|
| 2026.02.03 | ₩512,901 | ₩536,943 | ₩464,817 | ₩464,817 | -9.38% | 74 |
|---|
| 2026.02.02 | ₩560,986 | ₩569,000 | ₩488,859 | ₩512,901 | -8.57% | 85 |
|---|
| 2026.01.30 | ₩488,859 | ₩625,098 | ₩472,831 | ₩560,986 | +14.75% | 127 |
|---|
| 2026.01.29 | ₩488,859 | ₩585,028 | ₩448,788 | ₩464,817 | -4.92% | 132 |
|---|
| 2026.01.28 | ₩480,845 | ₩520,915 | ₩432,760 | ₩464,817 | -3.33% | 85 |
|---|
| 2026.01.27 | ₩504,887 | ₩544,957 | ₩424,746 | ₩464,817 | -7.94% | 219 |
|---|
| 2026.01.26 | ₩536,943 | ₩593,042 | ₩440,774 | ₩504,887 | -5.97% | 207 |
|---|
| 2026.01.23 | ₩577,014 | ₩625,098 | ₩408,718 | ₩504,887 | -12.50% | 347 |
|---|
| 2026.01.22 | ₩801,408 | ₩801,408 | ₩560,986 | ₩569,000 | -29.00% | 320 |
|---|
| 2026.01.21 | ₩777,366 | ₩841,478 | ₩665,169 | ₩729,281 | -6.19% | 166 |
|---|
| 2026.01.20 | ₩761,338 | ₩801,408 | ₩641,126 | ₩673,183 | -11.58% | 170 |
|---|
| 2026.01.16 | ₩881,549 | ₩929,633 | ₩729,281 | ₩761,338 | -13.64% | 121 |
|---|
| 2026.01.15 | ₩785,380 | ₩841,478 | ₩649,140 | ₩809,422 | +3.06% | 119 |
|---|
| 2026.01.14 | ₩745,309 | ₩865,521 | ₩633,112 | ₩769,352 | +3.23% | 240 |
|---|
| 2026.01.13 | ₩544,957 | ₩793,394 | ₩472,831 | ₩713,253 | +30.88% | 271 |
|---|
| 2026.01.12 | ₩609,070 | ₩617,084 | ₩416,732 | ₩504,887 | -17.11% | 393 |
|---|
| 2026.01.09 | ₩657,155 | ₩681,197 | ₩633,112 | ₩633,112 | -3.66% | 209 |
|---|
| 2026.01.08 | ₩777,366 | ₩801,408 | ₩601,056 | ₩673,183 | -13.40% | 414 |
|---|
| 2026.01.07 | ₩865,521 | ₩865,521 | ₩761,338 | ₩793,394 | -8.33% | 271 |
|---|
| 2026.01.06 | ₩937,647 | ₩937,647 | ₩761,338 | ₩873,535 | -6.84% | 562 |
|---|
| 2026.01.05 | ₩825,450 | ₩1,162,042 | ₩801,408 | ₩929,633 | +12.62% | 605 |
|---|
| 2026.01.02 | ₩801,408 | ₩865,521 | ₩761,338 | ₩801,408 | 0.00% | 186 |
|---|
| 2025.12.31 | ₩841,478 | ₩865,521 | ₩761,338 | ₩793,394 | -5.71% | 498 |
|---|
| 2025.12.30 | ₩993,746 | ₩993,746 | ₩809,422 | ₩865,521 | -12.90% | 620 |
|---|
| 2025.12.29 | ₩1,017,788 | ₩1,747,069 | ₩961,690 | ₩977,718 | -3.94% | 1.3천 |
|---|
| 2025.12.26 | ₩1,658,915 | ₩1,666,929 | ₩809,422 | ₩977,718 | -41.06% | 2천 |
|---|
| 2025.12.24 | ₩4,015,054 | ₩4,015,054 | ₩2,588,548 | ₩2,788,900 | -30.54% | 7.6천 |
|---|
| 2025.12.23 | ₩6,411,264 | ₩7,509,193 | ₩3,606,336 | ₩3,734,561 | -41.75% | 8.6천 |
|---|
| 2025.12.22 | ₩5,609,856 | ₩5,794,180 | ₩4,407,744 | ₩4,928,659 | -12.14% | 880 |
|---|
| 2025.12.19 | ₩6,074,673 | ₩6,074,673 | ₩4,808,448 | ₩5,970,490 | -1.72% | 1.2천 |
|---|
| 2025.12.18 | ₩4,327,603 | ₩6,411,264 | ₩4,287,533 | ₩6,018,574 | +39.07% | 3.9천 |
|---|
| 2025.12.17 | ₩4,568,026 | ₩4,784,406 | ₩4,007,040 | ₩4,087,181 | -10.53% | 953 |
|---|
| 2025.12.16 | ₩4,880,575 | ₩5,281,279 | ₩4,007,040 | ₩4,784,406 | -1.97% | 362 |
|---|
| 2025.12.15 | ₩5,746,095 | ₩5,754,109 | ₩4,880,575 | ₩4,912,631 | -14.50% | 402 |
|---|
| 2025.12.12 | ₩6,555,517 | ₩6,972,250 | ₩5,457,588 | ₩5,826,236 | -11.12% | 887 |
|---|
| 2025.12.11 | ₩5,249,222 | ₩5,978,504 | ₩5,193,124 | ₩5,930,419 | +12.98% | 1.4천 |
|---|
| 2025.12.10 | ₩5,778,152 | ₩6,082,687 | ₩4,808,448 | ₩5,177,096 | -10.40% | 362 |
|---|
| 2025.12.09 | ₩7,084,447 | ₩7,092,461 | ₩5,850,278 | ₩6,379,208 | -9.95% | 419 |
|---|
| 2025.12.08 | ₩7,789,686 | ₩7,933,939 | ₩6,811,968 | ₩7,084,447 | -9.05% | 382 |
|---|
| 2025.12.05 | ₩8,278,545 | ₩8,583,080 | ₩7,821,742 | ₩8,014,080 | -3.19% | 219 |
|---|
| 2025.12.04 | ₩7,509,193 | ₩8,999,812 | ₩7,445,080 | ₩8,446,840 | +12.49% | 377 |
|---|
| 2025.12.03 | ₩8,623,150 | ₩8,695,277 | ₩7,132,531 | ₩7,597,348 | -11.90% | 335 |
|---|
| 2025.12.02 | ₩9,208,178 | ₩10,346,177 | ₩8,510,953 | ₩8,767,404 | -4.79% | 231 |
|---|
| 2025.12.01 | ₩9,216,192 | ₩9,857,318 | ₩8,815,488 | ₩9,328,389 | +1.22% | 219 |
|---|
| 2025.11.28 | ₩10,338,163 | ₩10,498,445 | ₩9,624,910 | ₩9,825,262 | -4.96% | 231 |
|---|
| 2025.11.26 | ₩11,219,712 | ₩11,500,205 | ₩10,217,952 | ₩10,378,234 | -7.50% | 232 |
|---|
| 2025.11.25 | ₩11,428,078 | ₩11,748,641 | ₩10,626,670 | ₩11,043,402 | -3.37% | 210 |
|---|
| 2025.11.24 | ₩10,979,290 | ₩12,421,824 | ₩10,073,699 | ₩11,492,191 | +4.67% | 493 |
|---|
| 2025.11.21 | ₩9,560,797 | ₩10,987,304 | ₩9,232,220 | ₩10,434,332 | +9.14% | 466 |
|---|
| 2025.11.20 | ₩10,626,670 | ₩11,283,825 | ₩9,128,037 | ₩9,296,333 | -12.52% | 1.4천 |
|---|
| 2025.11.19 | ₩10,690,783 | ₩11,620,416 | ₩10,282,065 | ₩10,282,065 | -3.82% | 260 |
|---|
| 2025.11.18 | ₩10,137,811 | ₩10,819,008 | ₩9,793,206 | ₩10,819,008 | +6.72% | 140 |
|---|
| 2025.11.17 | ₩12,542,035 | ₩12,910,683 | ₩8,815,488 | ₩10,209,938 | -18.59% | 275 |
|---|
| 2025.11.14 | ₩12,982,810 | ₩13,223,232 | ₩12,125,303 | ₩12,590,120 | -3.02% | 166 |
|---|
| 2025.11.13 | ₩12,822,528 | ₩13,744,147 | ₩12,277,571 | ₩13,503,725 | +5.31% | 242 |
|---|
| 2025.11.12 | ₩13,223,232 | ₩13,527,767 | ₩12,429,838 | ₩13,006,852 | -1.64% | 202 |
|---|
| 2025.11.11 | ₩12,822,528 | ₩13,559,823 | ₩12,750,401 | ₩13,295,359 | +3.69% | 242 |
|---|
| 2025.11.10 | ₩17,871,398 | ₩18,143,877 | ₩13,159,119 | ₩13,623,936 | -23.77% | 2.3천 |
|---|
| 2025.11.07 | ₩12,101,261 | ₩13,976,556 | ₩11,540,275 | ₩13,159,119 | +8.74% | 629 |
|---|
| 2025.11.06 | ₩14,826,048 | ₩14,826,048 | ₩11,708,571 | ₩11,764,669 | -20.65% | 358 |
|---|
| 2025.11.05 | ₩15,795,752 | ₩15,867,878 | ₩13,944,499 | ₩14,417,330 | -8.73% | 296 |
|---|
| 2025.11.04 | ₩16,829,568 | ₩16,893,681 | ₩15,563,343 | ₩16,108,301 | -4.29% | 211 |
|---|
| 2025.11.03 | ₩18,432,384 | ₩18,752,947 | ₩17,021,906 | ₩17,302,399 | -6.13% | 237 |
|---|
| 2025.10.31 | ₩19,354,003 | ₩19,987,116 | ₩17,029,920 | ₩18,536,567 | -4.22% | 373 |
|---|
| 2025.10.30 | ₩24,947,831 | ₩28,666,364 | ₩16,028,160 | ₩18,328,201 | -26.53% | 2.3천 |
|---|
| 2025.10.29 | ₩20,836,608 | ₩22,118,861 | ₩20,195,482 | ₩20,588,172 | -1.19% | 162 |
|---|
| 2025.10.28 | ₩21,638,016 | ₩22,199,002 | ₩20,123,355 | ₩21,461,706 | -0.81% | 363 |
|---|
| 2025.10.27 | ₩24,258,620 | ₩25,244,352 | ₩22,439,424 | ₩23,152,677 | -4.56% | 617 |
|---|
| 2025.10.24 | ₩30,453,504 | ₩38,371,415 | ₩22,054,748 | ₩23,337,001 | -23.37% | 7.3천 |
|---|
| 2025.10.23 | ₩22,423,396 | ₩23,473,240 | ₩20,107,327 | ₩20,852,636 | -7.01% | 1.4천 |
|---|
| 2025.10.22 | ₩17,334,455 | ₩23,401,114 | ₩16,989,850 | ₩19,730,665 | +13.82% | 480 |
|---|
| 2025.10.21 | ₩18,071,750 | ₩19,137,623 | ₩16,196,456 | ₩18,304,159 | +1.29% | 274 |
|---|
| 2025.10.20 | ₩21,101,073 | ₩21,317,453 | ₩17,630,976 | ₩18,167,919 | -13.90% | 766 |
|---|
| 2025.10.17 | ₩21,093,059 | ₩22,415,382 | ₩16,036,174 | ₩16,460,920 | -21.96% | 595 |
|---|
| 2025.10.16 | ₩38,387,443 | ₩47,763,917 | ₩18,664,792 | ₩23,240,832 | -39.46% | 6.8천 |
|---|
| 2025.10.15 | ₩20,035,200 | ₩29,595,997 | ₩16,348,723 | ₩23,649,550 | +18.04% | 5.8천 |
|---|
| 2025.10.14 | ₩14,625,696 | ₩16,028,160 | ₩14,024,640 | ₩15,050,442 | +2.90% | 67 |
|---|
| 2025.10.13 | ₩17,614,948 | ₩19,866,904 | ₩14,024,640 | ₩14,777,964 | -16.11% | 209 |
|---|
| 2025.10.10 | ₩17,102,047 | ₩18,031,680 | ₩15,627,456 | ₩15,956,033 | -6.70% | 118 |
|---|