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 | ₩9,352 | ₩11,073 | ₩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 | ₩6,297 | ₩5,750 | ₩5,804 | -6.05% | 6.5만 |
| 2026.10.06 | ₩6,697 | ₩7,231 | ₩6,097 | ₩6,404 | -4.38% | 190.2만 |
| 2026.10.05 | ₩6,471 | ₩7,218 | ₩6,111 | ₩6,457 | -0.21% | 15.1만 |
| 2026.10.02 | ₩6,104 | ₩6,404 | ₩5,808 | ₩6,196 | +1.51% | 9.4만 |
| 2026.10.01 | ₩8,025 | ₩8,281 | ₩5,503 | ₩5,804 | -27.68% | 31.3만 |
| 2026.09.30 | ₩10,338 | ₩10,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,192 |
| -1.41% |
| 5.7만 |
| 2026.09.29 | ₩10,546 | ₩10,546 | ₩10,008 | ₩10,390 | -1.48% | 2.2만 |
|---|
| 2026.09.28 | ₩10,406 | ₩10,703 | ₩10,406 | ₩10,602 | +1.88% | 2.3만 |
|---|
| 2026.09.25 | ₩10,438 | ₩10,959 | ₩10,416 | ₩10,709 | +2.59% | 1.3만 |
|---|
| 2026.09.24 | ₩10,751 | ₩11,167 | ₩10,406 | ₩10,685 | -0.61% | 5.2만 |
|---|
| 2026.09.23 | ₩11,407 | ₩11,437 | ₩10,232 | ₩10,637 | -6.75% | 4.9만 |
|---|
| 2026.09.22 | ₩11,473 | ₩11,723 | ₩10,606 | ₩10,941 | -4.64% | 4.3만 |
|---|
| 2026.09.21 | ₩12,308 | ₩12,608 | ₩11,599 | ₩11,753 | -4.50% | 4.3만 |
|---|
| 2026.09.18 | ₩13,092 | ₩13,542 | ₩12,207 | ₩12,542 | -4.20% | 3.6만 |
|---|
| 2026.09.17 | ₩12,045 | ₩13,594 | ₩12,045 | ₩13,008 | +7.99% | 5.3만 |
|---|
| 2026.09.16 | ₩13,008 | ₩13,096 | ₩12,015 | ₩12,167 | -6.46% | 5.1만 |
|---|
| 2026.09.15 | ₩14,009 | ₩14,149 | ₩12,818 | ₩13,022 | -7.04% | 6.8만 |
|---|
| 2026.09.14 | ₩15,409 | ₩15,409 | ₩14,009 | ₩14,011 | -9.08% | 5.4만 |
|---|
| 2026.09.11 | ₩16,010 | ₩16,010 | ₩15,013 | ₩15,754 | -1.60% | 6.2만 |
|---|
| 2026.09.10 | ₩17,611 | ₩18,133 | ₩16,500 | ₩17,010 | -3.41% | 16.2만 |
|---|
| 2026.09.09 | ₩18,011 | ₩18,011 | ₩16,310 | ₩16,610 | -7.78% | 8.2만 |
|---|
| 2026.09.08 | ₩16,812 | ₩17,811 | ₩16,122 | ₩17,735 | +5.49% | 15.5만 |
|---|
| 2026.09.04 | ₩17,811 | ₩17,823 | ₩16,010 | ₩16,474 | -7.51% | 15만 |
|---|
| 2026.09.03 | ₩18,009 | ₩19,192 | ₩17,711 | ₩18,790 | +4.33% | 31.6만 |
|---|
| 2026.09.02 | ₩21,013 | ₩22,814 | ₩17,311 | ₩18,033 | -14.18% | 531만 |
|---|
| 2026.09.01 | ₩15,780 | ₩16,210 | ₩13,408 | ₩15,688 | -0.58% | 22.8만 |
|---|
| 2026.08.31 | ₩17,008 | ₩17,010 | ₩15,409 | ₩15,612 | -8.21% | 5.4만 |
|---|
| 2026.08.28 | ₩18,541 | ₩18,541 | ₩16,634 | ₩16,704 | -9.91% | 4.2만 |
|---|
| 2026.08.27 | ₩17,235 | ₩18,595 | ₩16,696 | ₩18,295 | +6.15% | 6.5만 |
|---|
| 2026.08.26 | ₩16,808 | ₩19,012 | ₩16,476 | ₩17,445 | +3.79% | 8.6만 |
|---|
| 2026.08.25 | ₩20,004 | ₩20,412 | ₩16,554 | ₩17,307 | -13.49% | 17.6만 |
|---|
| 2026.08.24 | ₩21,613 | ₩21,813 | ₩19,412 | ₩19,912 | -7.87% | 19.7만 |
|---|
| 2026.08.21 | ₩23,815 | ₩24,815 | ₩20,212 | ₩21,413 | -10.08% | 49.4만 |
|---|
| 2026.08.20 | ₩23,014 | ₩23,414 | ₩21,313 | ₩21,813 | -5.22% | 7.9만 |
|---|
| 2026.08.19 | ₩23,815 | ₩24,415 | ₩22,614 | ₩23,414 | -1.68% | 7.9만 |
|---|
| 2026.08.18 | ₩24,415 | ₩24,665 | ₩23,414 | ₩23,614 | -3.28% | 7.2만 |
|---|
| 2026.08.17 | ₩24,215 | ₩25,816 | ₩23,815 | ₩24,415 | +0.83% | 9.4만 |
|---|
| 2026.08.14 | ₩25,015 | ₩25,616 | ₩23,815 | ₩24,415 | -2.40% | 8.6만 |
|---|
| 2026.08.13 | ₩26,216 | ₩27,617 | ₩25,616 | ₩25,616 | -2.29% | 31.6만 |
|---|
| 2026.08.12 | ₩25,816 | ₩27,417 | ₩25,416 | ₩26,616 | +3.10% | 7.4만 |
|---|
| 2026.08.11 | ₩28,017 | ₩28,017 | ₩25,215 | ₩26,216 | -6.43% | 12.7만 |
|---|
| 2026.08.10 | ₩32,020 | ₩38,424 | ₩26,616 | ₩28,618 | -10.62% | 163.8만 |
|---|
| 2026.08.07 | ₩26,216 | ₩28,017 | ₩22,013 | ₩25,215 | -3.82% | 14.3만 |
|---|
| 2026.08.06 | ₩29,018 | ₩30,819 | ₩28,417 | ₩28,618 | -1.38% | 11.2만 |
|---|
| 2026.08.05 | ₩31,219 | ₩31,219 | ₩28,818 | ₩29,218 | -6.41% | 12.7만 |
|---|
| 2026.08.04 | ₩33,621 | ₩35,222 | ₩33,020 | ₩33,020 | -1.79% | 11.9만 |
|---|
| 2026.08.03 | ₩37,023 | ₩37,623 | ₩33,040 | ₩36,022 | -2.70% | 23.1만 |
|---|
| 2026.07.31 | ₩40,425 | ₩45,628 | ₩37,569 | ₩38,824 | -3.96% | 55.1만 |
|---|
| 2026.07.30 | ₩41,425 | ₩42,426 | ₩39,024 | ₩40,625 | -1.93% | 30.2만 |
|---|
| 2026.07.29 | ₩55,634 | ₩55,634 | ₩43,427 | ₩48,029 | -13.67% | 328.8만 |
|---|
| 2026.07.28 | ₩39,624 | ₩41,225 | ₩36,422 | ₩38,824 | -2.02% | 16.8만 |
|---|
| 2026.07.27 | ₩47,829 | ₩49,028 | ₩39,624 | ₩42,026 | -12.13% | 30만 |
|---|
| 2026.07.24 | ₩72,244 | ₩78,448 | ₩50,631 | ₩58,236 | -19.39% | 713.2만 |
|---|
| 2026.07.23 | ₩31,019 | ₩52,430 | ₩29,018 | ₩42,426 | +36.77% | 157.8만 |
|---|
| 2026.07.22 | ₩41,425 | ₩43,226 | ₩30,018 | ₩32,620 | -21.26% | 34.2만 |
|---|
| 2026.07.21 | ₩95,258 | ₩192,718 | ₩49,831 | ₩51,632 | -45.80% | 942.3만 |
|---|
| 2026.07.20 | ₩41,025 | ₩41,025 | ₩30,218 | ₩34,621 | -15.61% | 8.8만 |
|---|
| 2026.07.17 | ₩82,250 | ₩83,703 | ₩42,294 | ₩45,228 | -45.01% | 17.4만 |
|---|
| 2026.07.16 | ₩80,649 | ₩90,615 | ₩79,168 | ₩85,252 | +5.71% | 7.8천 |
|---|
| 2026.07.15 | ₩85,893 | ₩97,780 | ₩84,051 | ₩89,895 | +4.66% | 1.4만 |
|---|
| 2026.07.14 | ₩122,715 | ₩122,715 | ₩104,624 | ₩120,714 | -1.63% | 16.4만 |
|---|
| 2026.07.13 | ₩104,944 | ₩135,243 | ₩100,982 | ₩122,875 | +17.09% | 1.8만 |
|---|
| 2026.07.10 | ₩116,791 | ₩117,872 | ₩102,062 | ₩105,024 | -10.08% | 5.5천 |
|---|
| 2026.07.09 | ₩117,752 | ₩129,920 | ₩108,066 | ₩124,076 | +5.37% | 9.1천 |
|---|
| 2026.07.08 | ₩134,482 | ₩159,217 | ₩122,475 | ₩129,279 | -3.87% | 17.2만 |
|---|
| 2026.07.07 | ₩128,078 | ₩131,000 | ₩118,513 | ₩126,077 | -1.56% | 4.2만 |
|---|
| 2026.07.06 | ₩134,042 | ₩134,042 | ₩120,474 | ₩130,600 | -2.57% | 1천 |
|---|
| 2026.07.02 | ₩140,086 | ₩147,130 | ₩124,076 | ₩130,960 | -6.51% | 2.2천 |
|---|
| 2026.07.01 | ₩136,844 | ₩140,086 | ₩128,118 | ₩138,085 | +0.91% | 947 |
|---|
| 2026.06.30 | ₩140,086 | ₩140,086 | ₩122,795 | ₩132,081 | -5.71% | 1.7천 |
|---|
| 2026.06.29 | ₩154,054 | ₩154,895 | ₩127,198 | ₩134,482 | -12.70% | 4.9천 |
|---|
| 2026.06.26 | ₩158,257 | ₩166,142 | ₩149,451 | ₩161,419 | +2.00% | 3.2천 |
|---|
| 2026.06.25 | ₩186,194 | ₩188,115 | ₩148,651 | ₩168,503 | -9.50% | 4.7만 |
|---|
| 2026.06.24 | ₩169,023 | ₩173,626 | ₩156,216 | ₩168,823 | -0.12% | 1.6천 |
|---|
| 2026.06.23 | ₩154,054 | ₩180,070 | ₩152,013 | ₩178,910 | +16.13% | 3.4천 |
|---|
| 2026.06.22 | ₩175,908 | ₩183,792 | ₩160,098 | ₩175,467 | -0.25% | 4.9천 |
|---|
| 2026.06.18 | ₩186,114 | ₩203,565 | ₩180,110 | ₩195,720 | +5.16% | 1.2만 |
|---|
| 2026.06.17 | ₩282,013 | ₩306,548 | ₩203,324 | ₩204,125 | -27.62% | 27.5만 |
|---|
| 2026.06.16 | ₩195,400 | ₩211,890 | ₩188,115 | ₩211,730 | +8.36% | 773 |
|---|
| 2026.06.15 | ₩215,372 | ₩215,372 | ₩182,392 | ₩198,522 | -7.82% | 1.2천 |
|---|
| 2026.06.12 | ₩249,953 | ₩251,834 | ₩200,123 | ₩215,372 | -13.84% | 1.9천 |
|---|
| 2026.06.11 | ₩256,157 | ₩280,172 | ₩208,127 | ₩268,965 | +5.00% | 6.4천 |
|---|
| 2026.06.10 | ₩226,258 | ₩271,406 | ₩206,326 | ₩256,157 | +13.21% | 2.6만 |
|---|
| 2026.06.09 | ₩246,151 | ₩376,070 | ₩180,150 | ₩221,536 | -10.00% | 1.8만 |
|---|
| 2026.06.08 | ₩288,176 | ₩288,176 | ₩240,147 | ₩252,154 | -12.50% | 2.3천 |
|---|
| 2026.06.05 | ₩303,866 | ₩303,906 | ₩250,153 | ₩280,172 | -7.80% | 5.5천 |
|---|
| 2026.06.04 | ₩344,211 | ₩456,279 | ₩284,574 | ₩338,247 | -1.73% | 11.6만 |
|---|
| 2026.06.03 | ₩532,326 | ₩537,129 | ₩500,306 | ₩528,323 | -0.75% | 113 |
|---|
| 2026.06.02 | ₩508,311 | ₩536,328 | ₩508,311 | ₩528,323 | +3.94% | 78 |
|---|
| 2026.06.01 | ₩540,331 | ₩544,333 | ₩507,671 | ₩540,331 | 0.00% | 119 |
|---|
| 2026.05.29 | ₩516,316 | ₩540,331 | ₩492,301 | ₩540,331 | +4.65% | 113 |
|---|
| 2026.05.28 | ₩497,264 | ₩540,331 | ₩496,304 | ₩540,331 | +8.66% | 89 |
|---|
| 2026.05.27 | ₩520,319 | ₩528,323 | ₩488,299 | ₩516,316 | -0.77% | 58 |
|---|
| 2026.05.26 | ₩556,341 | ₩556,341 | ₩492,301 | ₩532,326 | -4.32% | 152 |
|---|
| 2026.05.22 | ₩520,319 | ₩552,338 | ₩480,294 | ₩552,338 | +6.15% | 177 |
|---|
| 2026.05.21 | ₩524,321 | ₩524,321 | ₩480,294 | ₩520,319 | -0.76% | 291 |
|---|
| 2026.05.20 | ₩564,385 | ₩564,385 | ₩468,287 | ₩512,314 | -9.23% | 432 |
|---|
| 2026.05.19 | ₩572,350 | ₩572,350 | ₩536,328 | ₩560,343 | -2.10% | 235 |
|---|
| 2026.05.18 | ₩560,343 | ₩600,368 | ₩528,323 | ₩568,348 | +1.43% | 252 |
|---|
| 2026.05.15 | ₩612,375 | ₩623,702 | ₩522,120 | ₩540,331 | -11.76% | 268 |
|---|
| 2026.05.14 | ₩580,355 | ₩580,355 | ₩532,326 | ₩580,355 | 0.00% | 154 |
|---|
| 2026.05.13 | ₩628,385 | ₩640,392 | ₩564,345 | ₩576,353 | -8.28% | 440 |
|---|
| 2026.05.12 | ₩680,417 | ₩684,419 | ₩608,372 | ₩644,394 | -5.29% | 222 |
|---|
| 2026.05.11 | ₩740,453 | ₩740,453 | ₩640,392 | ₩684,419 | -7.57% | 361 |
|---|
| 2026.05.08 | ₩788,483 | ₩788,483 | ₩676,414 | ₩732,448 | -7.11% | 1.1천 |
|---|
| 2026.05.07 | ₩724,443 | ₩744,456 | ₩696,426 | ₩744,456 | +2.76% | 382 |
|---|
| 2026.05.06 | ₩764,468 | ₩764,468 | ₩680,417 | ₩696,426 | -8.90% | 696 |
|---|
| 2026.05.05 | ₩760,466 | ₩824,505 | ₩745,016 | ₩780,478 | +2.63% | 223 |
|---|
| 2026.05.04 | ₩800,490 | ₩808,495 | ₩728,486 | ₩756,463 | -5.50% | 221 |
|---|
| 2026.05.01 | ₩896,549 | ₩896,549 | ₩820,502 | ₩848,519 | -5.36% | 287 |
|---|
| 2026.04.30 | ₩948,581 | ₩1,040,637 | ₩812,497 | ₩884,541 | -6.75% | 4.7천 |
|---|
| 2026.04.29 | ₩956,586 | ₩956,586 | ₩752,501 | ₩916,561 | -4.18% | 835 |
|---|
| 2026.04.28 | ₩1,116,684 | ₩1,116,684 | ₩912,559 | ₩1,028,630 | -7.89% | 1.2천 |
|---|
| 2026.04.27 | ₩1,200,735 | ₩1,252,767 | ₩872,534 | ₩1,252,767 | +4.33% | 3.2만 |
|---|
| 2026.04.24 | ₩880,539 | ₩908,556 | ₩824,505 | ₩885,702 | +0.59% | 19 |
|---|
| 2026.04.23 | ₩872,534 | ₩910,557 | ₩844,517 | ₩900,551 | +3.21% | 24 |
|---|
| 2026.04.22 | ₩868,532 | ₩940,576 | ₩800,490 | ₩920,564 | +5.99% | 75 |
|---|
| 2026.04.21 | ₩775,835 | ₩928,568 | ₩664,407 | ₩906,555 | +16.85% | 65 |
|---|
| 2026.04.20 | ₩755,663 | ₩796,488 | ₩700,429 | ₩784,480 | +3.81% | 48 |
|---|
| 2026.04.17 | ₩796,488 | ₩920,323 | ₩724,443 | ₩792,485 | -0.50% | 18 |
|---|
| 2026.04.16 | ₩716,439 | ₩946,579 | ₩640,392 | ₩792,485 | +10.61% | 79 |
|---|
| 2026.04.15 | ₩828,747 | ₩860,527 | ₩540,331 | ₩696,426 | -15.97% | 92 |
|---|
| 2026.04.14 | ₩1,028,630 | ₩1,028,630 | ₩820,502 | ₩881,540 | -14.30% | 45 |
|---|
| 2026.04.13 | ₩1,028,630 | ₩1,036,635 | ₩920,564 | ₩1,000,613 | -2.72% | 27 |
|---|
| 2026.04.10 | ₩1,036,635 | ₩1,040,637 | ₩928,568 | ₩1,038,636 | +0.19% | 31 |
|---|
| 2026.04.09 | ₩1,124,688 | ₩1,124,688 | ₩904,554 | ₩980,600 | -12.81% | 40 |
|---|
| 2026.04.08 | ₩1,120,686 | ₩1,132,693 | ₩1,088,666 | ₩1,128,691 | +0.71% | 23 |
|---|
| 2026.04.07 | ₩1,096,671 | ₩1,107,478 | ₩1,040,637 | ₩1,104,676 | +0.73% | 54 |
|---|
| 2026.04.06 | ₩1,116,684 | ₩1,132,693 | ₩970,514 | ₩1,120,686 | +0.36% | 61 |
|---|
| 2026.04.02 | ₩1,116,684 | ₩1,164,713 | ₩1,040,637 | ₩1,112,681 | -0.36% | 86 |
|---|
| 2026.04.01 | ₩1,092,669 | ₩1,214,984 | ₩996,610 | ₩1,100,674 | +0.73% | 75 |
|---|
| 2026.03.31 | ₩888,544 | ₩1,253,727 | ₩708,714 | ₩1,156,708 | +30.18% | 213 |
|---|
| 2026.03.30 | ₩808,495 | ₩960,588 | ₩740,453 | ₩888,544 | +9.90% | 98 |
|---|
| 2026.03.27 | ₩804,492 | ₩814,098 | ₩632,387 | ₩800,490 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩688,421 | ₩940,576 | ₩648,397 | ₩832,510 | +20.93% | 133 |
|---|
| 2026.03.25 | ₩556,341 | ₩804,492 | ₩424,260 | ₩700,429 | +25.90% | 192 |
|---|
| 2026.03.24 | ₩500,306 | ₩800,490 | ₩468,287 | ₩586,199 | +17.17% | 140 |
|---|
| 2026.03.23 | ₩1,200,735 | ₩1,360,833 | ₩1,128,691 | ₩1,272,779 | +6.00% | 64 |
|---|
| 2026.03.20 | ₩1,040,637 | ₩1,288,789 | ₩1,040,637 | ₩1,208,740 | +16.15% | 141 |
|---|
| 2026.03.19 | ₩1,040,637 | ₩1,152,706 | ₩968,593 | ₩1,080,662 | +3.85% | 56 |
|---|
| 2026.03.18 | ₩1,080,662 | ₩1,168,715 | ₩1,000,613 | ₩1,040,637 | -3.70% | 49 |
|---|
| 2026.03.17 | ₩1,216,745 | ₩1,232,755 | ₩920,564 | ₩1,104,676 | -9.21% | 40 |
|---|
| 2026.03.16 | ₩824,505 | ₩1,272,779 | ₩824,505 | ₩1,152,706 | +39.81% | 241 |
|---|
| 2026.03.13 | ₩936,573 | ₩952,583 | ₩832,510 | ₩896,549 | -4.27% | 54 |
|---|
| 2026.03.12 | ₩880,539 | ₩952,583 | ₩808,495 | ₩928,568 | +5.45% | 42 |
|---|
| 2026.03.11 | ₩856,524 | ₩928,568 | ₩792,485 | ₩872,534 | +1.87% | 83 |
|---|
| 2026.03.10 | ₩840,515 | ₩872,534 | ₩808,495 | ₩840,515 | 0.00% | 133 |
|---|
| 2026.03.09 | ₩848,519 | ₩944,578 | ₩792,485 | ₩832,510 | -1.89% | 54 |
|---|
| 2026.03.06 | ₩840,515 | ₩944,578 | ₩792,485 | ₩872,534 | +3.81% | 115 |
|---|
| 2026.03.05 | ₩920,564 | ₩960,588 | ₩808,495 | ₩808,495 | -12.17% | 51 |
|---|
| 2026.03.04 | ₩960,588 | ₩960,588 | ₩824,505 | ₩912,559 | -5.00% | 82 |
|---|
| 2026.03.03 | ₩1,040,637 | ₩1,072,657 | ₩904,554 | ₩952,583 | -8.46% | 57 |
|---|
| 2026.03.02 | ₩1,104,676 | ₩1,104,676 | ₩968,593 | ₩1,032,632 | -6.52% | 46 |
|---|
| 2026.02.27 | ₩1,008,617 | ₩1,152,706 | ₩808,495 | ₩1,088,666 | +7.94% | 150 |
|---|
| 2026.02.26 | ₩800,490 | ₩1,000,613 | ₩728,446 | ₩1,000,613 | +25.00% | 124 |
|---|
| 2026.02.25 | ₩1,120,686 | ₩1,192,730 | ₩696,426 | ₩800,490 | -28.57% | 403 |
|---|
| 2026.02.24 | ₩1,080,662 | ₩1,192,730 | ₩960,588 | ₩1,096,671 | +1.48% | 18 |
|---|
| 2026.02.23 | ₩1,224,750 | ₩1,224,750 | ₩968,593 | ₩1,024,627 | -16.34% | 32 |
|---|
| 2026.02.20 | ₩1,080,662 | ₩1,200,735 | ₩1,016,622 | ₩1,096,671 | +1.48% | 132 |
|---|
| 2026.02.19 | ₩1,392,853 | ₩1,392,853 | ₩1,136,696 | ₩1,264,774 | -9.20% | 124 |
|---|
| 2026.02.18 | ₩1,416,867 | ₩1,520,931 | ₩1,360,833 | ₩1,400,858 | -1.13% | 85 |
|---|
| 2026.02.17 | ₩1,456,892 | ₩1,560,956 | ₩1,344,823 | ₩1,480,907 | +1.65% | 112 |
|---|
| 2026.02.13 | ₩1,336,818 | ₩1,472,902 | ₩1,136,696 | ₩1,456,892 | +8.98% | 194 |
|---|
| 2026.02.12 | ₩808,495 | ₩1,352,828 | ₩800,490 | ₩1,280,784 | +58.42% | 167 |
|---|
| 2026.02.11 | ₩1,785,093 | ₩1,921,176 | ₩1,056,647 | ₩1,136,696 | -36.32% | 612 |
|---|
| 2026.02.10 | ₩1,048,642 | ₩1,592,975 | ₩1,008,617 | ₩1,560,956 | +48.85% | 907 |
|---|
| 2026.02.09 | ₩752,461 | ₩1,088,666 | ₩688,421 | ₩1,024,627 | +36.17% | 340 |
|---|
| 2026.02.06 | ₩568,348 | ₩776,475 | ₩568,348 | ₩712,436 | +25.35% | 86 |
|---|
| 2026.02.05 | ₩552,338 | ₩640,392 | ₩520,319 | ₩608,372 | +10.14% | 272 |
|---|
| 2026.02.04 | ₩464,284 | ₩568,348 | ₩448,274 | ₩536,328 | +15.52% | 59 |
|---|
| 2026.02.03 | ₩512,314 | ₩536,328 | ₩464,284 | ₩464,284 | -9.38% | 74 |
|---|
| 2026.02.02 | ₩560,343 | ₩568,348 | ₩488,299 | ₩512,314 | -8.57% | 85 |
|---|
| 2026.01.30 | ₩488,299 | ₩624,382 | ₩472,289 | ₩560,343 | +14.75% | 127 |
|---|
| 2026.01.29 | ₩488,299 | ₩584,358 | ₩448,274 | ₩464,284 | -4.92% | 132 |
|---|
| 2026.01.28 | ₩480,294 | ₩520,319 | ₩432,265 | ₩464,284 | -3.33% | 85 |
|---|
| 2026.01.27 | ₩504,309 | ₩544,333 | ₩424,260 | ₩464,284 | -7.94% | 219 |
|---|
| 2026.01.26 | ₩536,328 | ₩592,363 | ₩440,270 | ₩504,309 | -5.97% | 207 |
|---|
| 2026.01.23 | ₩576,353 | ₩624,382 | ₩408,250 | ₩504,309 | -12.50% | 347 |
|---|
| 2026.01.22 | ₩800,490 | ₩800,490 | ₩560,343 | ₩568,348 | -29.00% | 320 |
|---|
| 2026.01.21 | ₩776,475 | ₩840,515 | ₩664,407 | ₩728,446 | -6.19% | 166 |
|---|
| 2026.01.20 | ₩760,466 | ₩800,490 | ₩640,392 | ₩672,412 | -11.58% | 170 |
|---|
| 2026.01.16 | ₩880,539 | ₩928,568 | ₩728,446 | ₩760,466 | -13.64% | 121 |
|---|
| 2026.01.15 | ₩784,480 | ₩840,515 | ₩648,397 | ₩808,495 | +3.06% | 119 |
|---|
| 2026.01.14 | ₩744,456 | ₩864,529 | ₩632,387 | ₩768,470 | +3.23% | 240 |
|---|
| 2026.01.13 | ₩544,333 | ₩792,485 | ₩472,289 | ₩712,436 | +30.88% | 271 |
|---|
| 2026.01.12 | ₩608,372 | ₩616,377 | ₩416,255 | ₩504,309 | -17.11% | 393 |
|---|
| 2026.01.09 | ₩656,402 | ₩680,417 | ₩632,387 | ₩632,387 | -3.66% | 209 |
|---|
| 2026.01.08 | ₩776,475 | ₩800,490 | ₩600,368 | ₩672,412 | -13.40% | 414 |
|---|
| 2026.01.07 | ₩864,529 | ₩864,529 | ₩760,466 | ₩792,485 | -8.33% | 271 |
|---|
| 2026.01.06 | ₩936,573 | ₩936,573 | ₩760,466 | ₩872,534 | -6.84% | 562 |
|---|
| 2026.01.05 | ₩824,505 | ₩1,160,711 | ₩800,490 | ₩928,568 | +12.62% | 605 |
|---|
| 2026.01.02 | ₩800,490 | ₩864,529 | ₩760,466 | ₩800,490 | 0.00% | 186 |
|---|
| 2025.12.31 | ₩840,515 | ₩864,529 | ₩760,466 | ₩792,485 | -5.71% | 498 |
|---|
| 2025.12.30 | ₩992,608 | ₩992,608 | ₩808,495 | ₩864,529 | -12.90% | 620 |
|---|
| 2025.12.29 | ₩1,016,622 | ₩1,745,068 | ₩960,588 | ₩976,598 | -3.94% | 1.3천 |
|---|
| 2025.12.26 | ₩1,657,014 | ₩1,665,019 | ₩808,495 | ₩976,598 | -41.06% | 2천 |
|---|
| 2025.12.24 | ₩4,010,455 | ₩4,010,455 | ₩2,585,583 | ₩2,785,705 | -30.54% | 7.6천 |
|---|
| 2025.12.23 | ₩6,403,920 | ₩7,500,591 | ₩3,602,205 | ₩3,730,283 | -41.75% | 8.6천 |
|---|
| 2025.12.22 | ₩5,603,430 | ₩5,787,543 | ₩4,402,695 | ₩4,923,014 | -12.14% | 880 |
|---|
| 2025.12.19 | ₩6,067,714 | ₩6,067,714 | ₩4,802,940 | ₩5,963,651 | -1.72% | 1.2천 |
|---|
| 2025.12.18 | ₩4,322,646 | ₩6,403,920 | ₩4,282,622 | ₩6,011,680 | +39.07% | 3.9천 |
|---|
| 2025.12.17 | ₩4,562,793 | ₩4,778,925 | ₩4,002,450 | ₩4,082,499 | -10.53% | 953 |
|---|
| 2025.12.16 | ₩4,874,984 | ₩5,275,229 | ₩4,002,450 | ₩4,778,925 | -1.97% | 362 |
|---|
| 2025.12.15 | ₩5,739,513 | ₩5,747,518 | ₩4,874,984 | ₩4,907,004 | -14.50% | 402 |
|---|
| 2025.12.12 | ₩6,548,008 | ₩6,964,263 | ₩5,451,337 | ₩5,819,562 | -11.12% | 887 |
|---|
| 2025.12.11 | ₩5,243,210 | ₩5,971,655 | ₩5,187,175 | ₩5,923,626 | +12.98% | 1.4천 |
|---|
| 2025.12.10 | ₩5,771,533 | ₩6,075,719 | ₩4,802,940 | ₩5,171,165 | -10.40% | 362 |
|---|
| 2025.12.09 | ₩7,076,332 | ₩7,084,337 | ₩5,843,577 | ₩6,371,900 | -9.95% | 419 |
|---|
| 2025.12.08 | ₩7,780,763 | ₩7,924,851 | ₩6,804,165 | ₩7,076,332 | -9.05% | 382 |
|---|
| 2025.12.05 | ₩8,269,062 | ₩8,573,248 | ₩7,812,782 | ₩8,004,900 | -3.19% | 219 |
|---|
| 2025.12.04 | ₩7,500,591 | ₩8,989,503 | ₩7,436,552 | ₩8,437,165 | +12.49% | 377 |
|---|
| 2025.12.03 | ₩8,613,272 | ₩8,685,317 | ₩7,124,361 | ₩7,588,645 | -11.90% | 335 |
|---|
| 2025.12.02 | ₩9,197,630 | ₩10,334,326 | ₩8,501,204 | ₩8,757,361 | -4.79% | 231 |
|---|
| 2025.12.01 | ₩9,205,635 | ₩9,846,027 | ₩8,805,390 | ₩9,317,704 | +1.22% | 219 |
|---|
| 2025.11.28 | ₩10,326,321 | ₩10,486,419 | ₩9,613,885 | ₩9,814,007 | -4.96% | 231 |
|---|
| 2025.11.26 | ₩11,206,860 | ₩11,487,032 | ₩10,206,248 | ₩10,366,346 | -7.50% | 232 |
|---|
| 2025.11.25 | ₩11,414,987 | ₩11,735,183 | ₩10,614,497 | ₩11,030,752 | -3.37% | 210 |
|---|
| 2025.11.24 | ₩10,966,713 | ₩12,407,595 | ₩10,062,159 | ₩11,479,027 | +4.67% | 493 |
|---|
| 2025.11.21 | ₩9,549,846 | ₩10,974,718 | ₩9,221,645 | ₩10,422,380 | +9.14% | 466 |
|---|
| 2025.11.20 | ₩10,614,497 | ₩11,270,899 | ₩9,117,581 | ₩9,285,684 | -12.52% | 1.4천 |
|---|
| 2025.11.19 | ₩10,678,537 | ₩11,607,105 | ₩10,270,287 | ₩10,270,287 | -3.82% | 260 |
|---|
| 2025.11.18 | ₩10,126,199 | ₩10,806,615 | ₩9,781,988 | ₩10,806,615 | +6.72% | 140 |
|---|
| 2025.11.17 | ₩12,527,669 | ₩12,895,894 | ₩8,805,390 | ₩10,198,243 | -18.59% | 275 |
|---|
| 2025.11.14 | ₩12,967,938 | ₩13,208,085 | ₩12,111,414 | ₩12,575,698 | -3.02% | 166 |
|---|
| 2025.11.13 | ₩12,807,840 | ₩13,728,404 | ₩12,263,507 | ₩13,488,257 | +5.31% | 242 |
|---|
| 2025.11.12 | ₩13,208,085 | ₩13,512,271 | ₩12,415,600 | ₩12,991,953 | -1.64% | 202 |
|---|
| 2025.11.11 | ₩12,807,840 | ₩13,544,291 | ₩12,735,796 | ₩13,280,129 | +3.69% | 242 |
|---|
| 2025.11.10 | ₩17,850,927 | ₩18,123,094 | ₩13,144,046 | ₩13,608,330 | -23.77% | 2.3천 |
|---|
| 2025.11.07 | ₩12,087,399 | ₩13,960,546 | ₩11,527,056 | ₩13,144,046 | +8.74% | 629 |
|---|
| 2025.11.06 | ₩14,809,065 | ₩14,809,065 | ₩11,695,159 | ₩11,751,193 | -20.65% | 358 |
|---|
| 2025.11.05 | ₩15,777,658 | ₩15,849,702 | ₩13,928,526 | ₩14,400,815 | -8.73% | 296 |
|---|
| 2025.11.04 | ₩16,810,290 | ₩16,874,329 | ₩15,545,516 | ₩16,089,849 | -4.29% | 211 |
|---|
| 2025.11.03 | ₩18,411,270 | ₩18,731,466 | ₩17,002,408 | ₩17,282,579 | -6.13% | 237 |
|---|
| 2025.10.31 | ₩19,331,834 | ₩19,964,221 | ₩17,010,413 | ₩18,515,334 | -4.22% | 373 |
|---|
| 2025.10.30 | ₩24,919,254 | ₩28,633,527 | ₩16,009,800 | ₩18,307,206 | -26.53% | 2.3천 |
|---|
| 2025.10.29 | ₩20,812,740 | ₩22,093,524 | ₩20,172,348 | ₩20,564,588 | -1.19% | 162 |
|---|
| 2025.10.28 | ₩21,613,230 | ₩22,173,573 | ₩20,100,304 | ₩21,437,122 | -0.81% | 363 |
|---|
| 2025.10.27 | ₩24,230,832 | ₩25,215,435 | ₩22,413,720 | ₩23,126,156 | -4.56% | 617 |
|---|
| 2025.10.24 | ₩30,418,620 | ₩38,327,461 | ₩22,029,485 | ₩23,310,269 | -23.37% | 7.3천 |
|---|
| 2025.10.23 | ₩22,397,710 | ₩23,446,352 | ₩20,084,294 | ₩20,828,750 | -7.01% | 1.4천 |
|---|
| 2025.10.22 | ₩17,314,599 | ₩23,374,308 | ₩16,970,388 | ₩19,708,064 | +13.82% | 480 |
|---|
| 2025.10.21 | ₩18,051,050 | ₩19,115,701 | ₩16,177,903 | ₩18,283,192 | +1.29% | 274 |
|---|
| 2025.10.20 | ₩21,076,902 | ₩21,293,034 | ₩17,610,780 | ₩18,147,108 | -13.90% | 766 |
|---|
| 2025.10.17 | ₩21,068,897 | ₩22,389,705 | ₩16,017,805 | ₩16,442,065 | -21.96% | 595 |
|---|
| 2025.10.16 | ₩38,343,471 | ₩47,709,204 | ₩18,643,412 | ₩23,214,210 | -39.46% | 6.8천 |
|---|
| 2025.10.15 | ₩20,012,250 | ₩29,562,096 | ₩16,329,996 | ₩23,622,460 | +18.04% | 5.8천 |
|---|
| 2025.10.14 | ₩14,608,943 | ₩16,009,800 | ₩14,008,575 | ₩15,033,202 | +2.90% | 67 |
|---|
| 2025.10.13 | ₩17,594,770 | ₩19,844,147 | ₩14,008,575 | ₩14,761,036 | -16.11% | 209 |
|---|
| 2025.10.10 | ₩17,082,457 | ₩18,011,025 | ₩15,609,555 | ₩15,937,756 | -6.70% | 118 |
|---|