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 | ₩5,357 | ₩5,357 | -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 | ₩6,105 | ₩6,412 | -4.38% | 190.2만 |
| 2026.10.05 | ₩6,479 | ₩7,227 | ₩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 | ₩10,021 | ₩10,403 | -1.48% | 2.2만 |
|---|
| 2026.09.28 | ₩10,419 | ₩10,716 | ₩10,419 | ₩10,616 | +1.88% | 2.3만 |
|---|
| 2026.09.25 | ₩10,451 | ₩10,972 | ₩10,429 | ₩10,722 | +2.59% | 1.3만 |
|---|
| 2026.09.24 | ₩10,764 | ₩11,181 | ₩10,419 | ₩10,698 | -0.61% | 5.2만 |
|---|
| 2026.09.23 | ₩11,421 | ₩11,451 | ₩10,245 | ₩10,650 | -6.75% | 4.9만 |
|---|
| 2026.09.22 | ₩11,487 | ₩11,738 | ₩10,620 | ₩10,954 | -4.64% | 4.3만 |
|---|
| 2026.09.21 | ₩12,323 | ₩12,623 | ₩11,613 | ₩11,768 | -4.50% | 4.3만 |
|---|
| 2026.09.18 | ₩13,108 | ₩13,559 | ₩12,223 | ₩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 | ₩14,026 | ₩14,166 | ₩12,834 | ₩13,038 | -7.04% | 6.8만 |
|---|
| 2026.09.14 | ₩15,428 | ₩15,428 | ₩14,026 | ₩14,028 | -9.08% | 5.4만 |
|---|
| 2026.09.11 | ₩16,030 | ₩16,030 | ₩15,032 | ₩15,773 | -1.60% | 6.2만 |
|---|
| 2026.09.10 | ₩17,633 | ₩18,156 | ₩16,521 | ₩17,031 | -3.41% | 16.2만 |
|---|
| 2026.09.09 | ₩18,033 | ₩18,033 | ₩16,330 | ₩16,631 | -7.78% | 8.2만 |
|---|
| 2026.09.08 | ₩16,833 | ₩17,833 | ₩16,142 | ₩17,757 | +5.49% | 15.5만 |
|---|
| 2026.09.04 | ₩17,833 | ₩17,845 | ₩16,030 | ₩16,494 | -7.51% | 15만 |
|---|
| 2026.09.03 | ₩18,031 | ₩19,215 | ₩17,733 | ₩18,813 | +4.33% | 31.6만 |
|---|
| 2026.09.02 | ₩21,039 | ₩22,842 | ₩17,332 | ₩18,055 | -14.18% | 531만 |
|---|
| 2026.09.01 | ₩15,799 | ₩16,230 | ₩13,425 | ₩15,707 | -0.58% | 22.8만 |
|---|
| 2026.08.31 | ₩17,029 | ₩17,031 | ₩15,428 | ₩15,631 | -8.21% | 5.4만 |
|---|
| 2026.08.28 | ₩18,564 | ₩18,564 | ₩16,655 | ₩16,725 | -9.91% | 4.2만 |
|---|
| 2026.08.27 | ₩17,256 | ₩18,618 | ₩16,717 | ₩18,318 | +6.15% | 6.5만 |
|---|
| 2026.08.26 | ₩16,829 | ₩19,035 | ₩16,496 | ₩17,466 | +3.79% | 8.6만 |
|---|
| 2026.08.25 | ₩20,029 | ₩20,438 | ₩16,575 | ₩17,328 | -13.49% | 17.6만 |
|---|
| 2026.08.24 | ₩21,640 | ₩21,840 | ₩19,436 | ₩19,937 | -7.87% | 19.7만 |
|---|
| 2026.08.21 | ₩23,844 | ₩24,846 | ₩20,237 | ₩21,440 | -10.08% | 49.4만 |
|---|
| 2026.08.20 | ₩23,043 | ₩23,443 | ₩21,339 | ₩21,840 | -5.22% | 7.9만 |
|---|
| 2026.08.19 | ₩23,844 | ₩24,445 | ₩22,642 | ₩23,443 | -1.68% | 7.9만 |
|---|
| 2026.08.18 | ₩24,445 | ₩24,696 | ₩23,443 | ₩23,644 | -3.28% | 7.2만 |
|---|
| 2026.08.17 | ₩24,245 | ₩25,848 | ₩23,844 | ₩24,445 | +0.83% | 9.4만 |
|---|
| 2026.08.14 | ₩25,046 | ₩25,647 | ₩23,844 | ₩24,445 | -2.40% | 8.6만 |
|---|
| 2026.08.13 | ₩26,248 | ₩27,651 | ₩25,647 | ₩25,647 | -2.29% | 31.6만 |
|---|
| 2026.08.12 | ₩25,848 | ₩27,451 | ₩25,447 | ₩26,649 | +3.10% | 7.4만 |
|---|
| 2026.08.11 | ₩28,052 | ₩28,052 | ₩25,247 | ₩26,248 | -6.43% | 12.7만 |
|---|
| 2026.08.10 | ₩32,059 | ₩38,471 | ₩26,649 | ₩28,653 | -10.62% | 163.8만 |
|---|
| 2026.08.07 | ₩26,248 | ₩28,052 | ₩22,041 | ₩25,247 | -3.82% | 14.3만 |
|---|
| 2026.08.06 | ₩29,054 | ₩30,857 | ₩28,453 | ₩28,653 | -1.38% | 11.2만 |
|---|
| 2026.08.05 | ₩31,258 | ₩31,258 | ₩28,853 | ₩29,254 | -6.41% | 12.7만 |
|---|
| 2026.08.04 | ₩33,662 | ₩35,265 | ₩33,061 | ₩33,061 | -1.79% | 11.9만 |
|---|
| 2026.08.03 | ₩37,068 | ₩37,670 | ₩33,081 | ₩36,067 | -2.70% | 23.1만 |
|---|
| 2026.07.31 | ₩40,475 | ₩45,684 | ₩37,615 | ₩38,872 | -3.96% | 55.1만 |
|---|
| 2026.07.30 | ₩41,477 | ₩42,478 | ₩39,072 | ₩40,675 | -1.93% | 30.2만 |
|---|
| 2026.07.29 | ₩55,703 | ₩55,703 | ₩43,480 | ₩48,089 | -13.67% | 328.8만 |
|---|
| 2026.07.28 | ₩39,673 | ₩41,276 | ₩36,467 | ₩38,872 | -2.02% | 16.8만 |
|---|
| 2026.07.27 | ₩47,888 | ₩49,089 | ₩39,673 | ₩42,078 | -12.13% | 30만 |
|---|
| 2026.07.24 | ₩72,334 | ₩78,545 | ₩50,694 | ₩58,308 | -19.39% | 713.2만 |
|---|
| 2026.07.23 | ₩31,057 | ₩52,495 | ₩29,054 | ₩42,478 | +36.77% | 157.8만 |
|---|
| 2026.07.22 | ₩41,477 | ₩43,280 | ₩30,056 | ₩32,660 | -21.26% | 34.2만 |
|---|
| 2026.07.21 | ₩95,376 | ₩192,956 | ₩49,892 | ₩51,695 | -45.80% | 942.3만 |
|---|
| 2026.07.20 | ₩41,076 | ₩41,076 | ₩30,256 | ₩34,664 | -15.61% | 8.8만 |
|---|
| 2026.07.17 | ₩82,352 | ₩83,807 | ₩42,346 | ₩45,284 | -45.01% | 17.4만 |
|---|
| 2026.07.16 | ₩80,749 | ₩90,728 | ₩79,266 | ₩85,358 | +5.71% | 7.8천 |
|---|
| 2026.07.15 | ₩85,999 | ₩97,901 | ₩84,155 | ₩90,006 | +4.66% | 1.4만 |
|---|
| 2026.07.14 | ₩122,867 | ₩122,867 | ₩104,753 | ₩120,863 | -1.63% | 16.4만 |
|---|
| 2026.07.13 | ₩105,074 | ₩135,410 | ₩101,107 | ₩123,027 | +17.09% | 1.8만 |
|---|
| 2026.07.10 | ₩116,936 | ₩118,018 | ₩102,189 | ₩105,154 | -10.08% | 5.5천 |
|---|
| 2026.07.09 | ₩117,898 | ₩130,080 | ₩108,200 | ₩124,229 | +5.37% | 9.1천 |
|---|
| 2026.07.08 | ₩134,649 | ₩159,414 | ₩122,626 | ₩129,439 | -3.87% | 17.2만 |
|---|
| 2026.07.07 | ₩128,237 | ₩131,162 | ₩118,659 | ₩126,233 | -1.56% | 4.2만 |
|---|
| 2026.07.06 | ₩134,208 | ₩134,208 | ₩120,623 | ₩130,761 | -2.57% | 1천 |
|---|
| 2026.07.02 | ₩140,259 | ₩147,312 | ₩124,229 | ₩131,122 | -6.51% | 2.2천 |
|---|
| 2026.07.01 | ₩137,013 | ₩140,259 | ₩128,277 | ₩138,255 | +0.91% | 947 |
|---|
| 2026.06.30 | ₩140,259 | ₩140,259 | ₩122,947 | ₩132,244 | -5.71% | 1.7천 |
|---|
| 2026.06.29 | ₩154,245 | ₩155,086 | ₩127,355 | ₩134,649 | -12.70% | 4.9천 |
|---|
| 2026.06.26 | ₩158,453 | ₩166,347 | ₩149,636 | ₩161,618 | +2.00% | 3.2천 |
|---|
| 2026.06.25 | ₩186,424 | ₩188,348 | ₩148,835 | ₩168,712 | -9.50% | 4.7만 |
|---|
| 2026.06.24 | ₩169,233 | ₩173,841 | ₩156,409 | ₩169,032 | -0.12% | 1.6천 |
|---|
| 2026.06.23 | ₩154,245 | ₩180,293 | ₩152,201 | ₩179,131 | +16.13% | 3.4천 |
|---|
| 2026.06.22 | ₩176,125 | ₩184,020 | ₩160,296 | ₩175,684 | -0.25% | 4.9천 |
|---|
| 2026.06.18 | ₩186,344 | ₩203,816 | ₩180,333 | ₩195,962 | +5.16% | 1.2만 |
|---|
| 2026.06.17 | ₩282,361 | ₩306,927 | ₩203,576 | ₩204,377 | -27.62% | 27.5만 |
|---|
| 2026.06.16 | ₩195,641 | ₩212,152 | ₩188,348 | ₩211,991 | +8.36% | 773 |
|---|
| 2026.06.15 | ₩215,638 | ₩215,638 | ₩182,617 | ₩198,767 | -7.82% | 1.2천 |
|---|
| 2026.06.12 | ₩250,262 | ₩252,146 | ₩200,370 | ₩215,638 | -13.84% | 1.9천 |
|---|
| 2026.06.11 | ₩256,474 | ₩280,518 | ₩208,385 | ₩269,297 | +5.00% | 6.4천 |
|---|
| 2026.06.10 | ₩226,538 | ₩271,742 | ₩206,581 | ₩256,474 | +13.21% | 2.6만 |
|---|
| 2026.06.09 | ₩246,455 | ₩376,535 | ₩180,373 | ₩221,810 | -10.00% | 1.8만 |
|---|
| 2026.06.08 | ₩288,533 | ₩288,533 | ₩240,444 | ₩252,466 | -12.50% | 2.3천 |
|---|
| 2026.06.05 | ₩304,242 | ₩304,282 | ₩250,463 | ₩280,518 | -7.80% | 5.5천 |
|---|
| 2026.06.04 | ₩344,636 | ₩456,844 | ₩284,926 | ₩338,665 | -1.73% | 11.6만 |
|---|
| 2026.06.03 | ₩532,984 | ₩537,793 | ₩500,925 | ₩528,977 | -0.75% | 113 |
|---|
| 2026.06.02 | ₩508,940 | ₩536,992 | ₩508,940 | ₩528,977 | +3.94% | 78 |
|---|
| 2026.06.01 | ₩540,999 | ₩545,006 | ₩508,299 | ₩540,999 | 0.00% | 119 |
|---|
| 2026.05.29 | ₩516,955 | ₩540,999 | ₩492,910 | ₩540,999 | +4.65% | 113 |
|---|
| 2026.05.28 | ₩497,879 | ₩540,999 | ₩496,918 | ₩540,999 | +8.66% | 89 |
|---|
| 2026.05.27 | ₩520,962 | ₩528,977 | ₩488,903 | ₩516,955 | -0.77% | 58 |
|---|
| 2026.05.26 | ₩557,029 | ₩557,029 | ₩492,910 | ₩532,984 | -4.32% | 152 |
|---|
| 2026.05.22 | ₩520,962 | ₩553,021 | ₩480,888 | ₩553,021 | +6.15% | 177 |
|---|
| 2026.05.21 | ₩524,969 | ₩524,969 | ₩480,888 | ₩520,962 | -0.76% | 291 |
|---|
| 2026.05.20 | ₩565,083 | ₩565,083 | ₩468,866 | ₩512,947 | -9.23% | 432 |
|---|
| 2026.05.19 | ₩573,058 | ₩573,058 | ₩536,992 | ₩561,036 | -2.10% | 235 |
|---|
| 2026.05.18 | ₩561,036 | ₩601,110 | ₩528,977 | ₩569,051 | +1.43% | 252 |
|---|
| 2026.05.15 | ₩613,132 | ₩624,473 | ₩522,765 | ₩540,999 | -11.76% | 268 |
|---|
| 2026.05.14 | ₩581,073 | ₩581,073 | ₩532,984 | ₩581,073 | 0.00% | 154 |
|---|
| 2026.05.13 | ₩629,162 | ₩641,184 | ₩565,043 | ₩577,066 | -8.28% | 440 |
|---|
| 2026.05.12 | ₩681,258 | ₩685,265 | ₩609,125 | ₩645,191 | -5.29% | 222 |
|---|
| 2026.05.11 | ₩741,369 | ₩741,369 | ₩641,184 | ₩685,265 | -7.57% | 361 |
|---|
| 2026.05.08 | ₩789,458 | ₩789,458 | ₩677,251 | ₩733,354 | -7.11% | 1.1천 |
|---|
| 2026.05.07 | ₩725,339 | ₩745,376 | ₩697,288 | ₩745,376 | +2.76% | 382 |
|---|
| 2026.05.06 | ₩765,413 | ₩765,413 | ₩681,258 | ₩697,288 | -8.90% | 696 |
|---|
| 2026.05.05 | ₩761,406 | ₩825,524 | ₩745,937 | ₩781,443 | +2.63% | 223 |
|---|
| 2026.05.04 | ₩801,480 | ₩809,495 | ₩729,387 | ₩757,399 | -5.50% | 221 |
|---|
| 2026.05.01 | ₩897,658 | ₩897,658 | ₩821,517 | ₩849,569 | -5.36% | 287 |
|---|
| 2026.04.30 | ₩949,754 | ₩1,041,924 | ₩813,502 | ₩885,635 | -6.75% | 4.7천 |
|---|
| 2026.04.29 | ₩957,769 | ₩957,769 | ₩753,431 | ₩917,695 | -4.18% | 835 |
|---|
| 2026.04.28 | ₩1,118,065 | ₩1,118,065 | ₩913,687 | ₩1,029,902 | -7.89% | 1.2천 |
|---|
| 2026.04.27 | ₩1,202,220 | ₩1,254,316 | ₩873,613 | ₩1,254,316 | +4.33% | 3.2만 |
|---|
| 2026.04.24 | ₩881,628 | ₩909,680 | ₩825,524 | ₩886,798 | +0.59% | 19 |
|---|
| 2026.04.23 | ₩873,613 | ₩911,684 | ₩845,561 | ₩901,665 | +3.21% | 24 |
|---|
| 2026.04.22 | ₩869,606 | ₩941,739 | ₩801,480 | ₩921,702 | +5.99% | 75 |
|---|
| 2026.04.21 | ₩776,794 | ₩929,717 | ₩665,228 | ₩907,676 | +16.85% | 65 |
|---|
| 2026.04.20 | ₩756,597 | ₩797,473 | ₩701,295 | ₩785,450 | +3.81% | 48 |
|---|
| 2026.04.17 | ₩797,473 | ₩921,462 | ₩725,339 | ₩793,465 | -0.50% | 18 |
|---|
| 2026.04.16 | ₩717,325 | ₩947,750 | ₩641,184 | ₩793,465 | +10.61% | 79 |
|---|
| 2026.04.15 | ₩829,772 | ₩861,591 | ₩540,999 | ₩697,288 | -15.97% | 92 |
|---|
| 2026.04.14 | ₩1,029,902 | ₩1,029,902 | ₩821,517 | ₩882,630 | -14.30% | 45 |
|---|
| 2026.04.13 | ₩1,029,902 | ₩1,037,917 | ₩921,702 | ₩1,001,850 | -2.72% | 27 |
|---|
| 2026.04.10 | ₩1,037,917 | ₩1,041,924 | ₩929,717 | ₩1,039,920 | +0.19% | 31 |
|---|
| 2026.04.09 | ₩1,126,079 | ₩1,126,079 | ₩905,672 | ₩981,813 | -12.81% | 40 |
|---|
| 2026.04.08 | ₩1,122,072 | ₩1,134,094 | ₩1,090,013 | ₩1,130,087 | +0.71% | 23 |
|---|
| 2026.04.07 | ₩1,098,028 | ₩1,108,848 | ₩1,041,924 | ₩1,106,042 | +0.73% | 54 |
|---|
| 2026.04.06 | ₩1,118,065 | ₩1,134,094 | ₩971,714 | ₩1,122,072 | +0.36% | 61 |
|---|
| 2026.04.02 | ₩1,118,065 | ₩1,166,153 | ₩1,041,924 | ₩1,114,057 | -0.36% | 86 |
|---|
| 2026.04.01 | ₩1,094,020 | ₩1,216,486 | ₩997,843 | ₩1,102,035 | +0.73% | 75 |
|---|
| 2026.03.31 | ₩889,643 | ₩1,255,278 | ₩709,590 | ₩1,158,139 | +30.18% | 213 |
|---|
| 2026.03.30 | ₩809,495 | ₩961,776 | ₩741,369 | ₩889,643 | +9.90% | 98 |
|---|
| 2026.03.27 | ₩805,487 | ₩815,105 | ₩633,169 | ₩801,480 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩689,273 | ₩941,739 | ₩649,199 | ₩833,539 | +20.93% | 133 |
|---|
| 2026.03.25 | ₩557,029 | ₩805,487 | ₩424,784 | ₩701,295 | +25.90% | 192 |
|---|
| 2026.03.24 | ₩500,925 | ₩801,480 | ₩468,866 | ₩586,924 | +17.17% | 140 |
|---|
| 2026.03.23 | ₩1,202,220 | ₩1,362,516 | ₩1,130,087 | ₩1,274,353 | +6.00% | 64 |
|---|
| 2026.03.20 | ₩1,041,924 | ₩1,290,383 | ₩1,041,924 | ₩1,210,235 | +16.15% | 141 |
|---|
| 2026.03.19 | ₩1,041,924 | ₩1,154,131 | ₩969,791 | ₩1,081,998 | +3.85% | 56 |
|---|
| 2026.03.18 | ₩1,081,998 | ₩1,170,161 | ₩1,001,850 | ₩1,041,924 | -3.70% | 49 |
|---|
| 2026.03.17 | ₩1,218,250 | ₩1,234,279 | ₩921,702 | ₩1,106,042 | -9.21% | 40 |
|---|
| 2026.03.16 | ₩825,524 | ₩1,274,353 | ₩825,524 | ₩1,154,131 | +39.81% | 241 |
|---|
| 2026.03.13 | ₩937,732 | ₩953,761 | ₩833,539 | ₩897,658 | -4.27% | 54 |
|---|
| 2026.03.12 | ₩881,628 | ₩953,761 | ₩809,495 | ₩929,717 | +5.45% | 42 |
|---|
| 2026.03.11 | ₩857,584 | ₩929,717 | ₩793,465 | ₩873,613 | +1.87% | 83 |
|---|
| 2026.03.10 | ₩841,554 | ₩873,613 | ₩809,495 | ₩841,554 | 0.00% | 133 |
|---|
| 2026.03.09 | ₩849,569 | ₩945,746 | ₩793,465 | ₩833,539 | -1.89% | 54 |
|---|
| 2026.03.06 | ₩841,554 | ₩945,746 | ₩793,465 | ₩873,613 | +3.81% | 115 |
|---|
| 2026.03.05 | ₩921,702 | ₩961,776 | ₩809,495 | ₩809,495 | -12.17% | 51 |
|---|
| 2026.03.04 | ₩961,776 | ₩961,776 | ₩825,524 | ₩913,687 | -5.00% | 82 |
|---|
| 2026.03.03 | ₩1,041,924 | ₩1,073,983 | ₩905,672 | ₩953,761 | -8.46% | 57 |
|---|
| 2026.03.02 | ₩1,106,042 | ₩1,106,042 | ₩969,791 | ₩1,033,909 | -6.52% | 46 |
|---|
| 2026.02.27 | ₩1,009,865 | ₩1,154,131 | ₩809,495 | ₩1,090,013 | +7.94% | 150 |
|---|
| 2026.02.26 | ₩801,480 | ₩1,001,850 | ₩729,347 | ₩1,001,850 | +25.00% | 124 |
|---|
| 2026.02.25 | ₩1,122,072 | ₩1,194,205 | ₩697,288 | ₩801,480 | -28.57% | 403 |
|---|
| 2026.02.24 | ₩1,081,998 | ₩1,194,205 | ₩961,776 | ₩1,098,028 | +1.48% | 18 |
|---|
| 2026.02.23 | ₩1,226,264 | ₩1,226,264 | ₩969,791 | ₩1,025,894 | -16.34% | 32 |
|---|
| 2026.02.20 | ₩1,081,998 | ₩1,202,220 | ₩1,017,880 | ₩1,098,028 | +1.48% | 132 |
|---|
| 2026.02.19 | ₩1,394,575 | ₩1,394,575 | ₩1,138,102 | ₩1,266,338 | -9.20% | 124 |
|---|
| 2026.02.18 | ₩1,418,620 | ₩1,522,812 | ₩1,362,516 | ₩1,402,590 | -1.13% | 85 |
|---|
| 2026.02.17 | ₩1,458,694 | ₩1,562,886 | ₩1,346,486 | ₩1,482,738 | +1.65% | 112 |
|---|
| 2026.02.13 | ₩1,338,472 | ₩1,474,723 | ₩1,138,102 | ₩1,458,694 | +8.98% | 194 |
|---|
| 2026.02.12 | ₩809,495 | ₩1,354,501 | ₩801,480 | ₩1,282,368 | +58.42% | 167 |
|---|
| 2026.02.11 | ₩1,787,300 | ₩1,923,552 | ₩1,057,954 | ₩1,138,102 | -36.32% | 612 |
|---|
| 2026.02.10 | ₩1,049,939 | ₩1,594,945 | ₩1,009,865 | ₩1,562,886 | +48.85% | 907 |
|---|
| 2026.02.09 | ₩753,391 | ₩1,090,013 | ₩689,273 | ₩1,025,894 | +36.17% | 340 |
|---|
| 2026.02.06 | ₩569,051 | ₩777,436 | ₩569,051 | ₩713,317 | +25.35% | 86 |
|---|
| 2026.02.05 | ₩553,021 | ₩641,184 | ₩520,962 | ₩609,125 | +10.14% | 272 |
|---|
| 2026.02.04 | ₩464,858 | ₩569,051 | ₩448,829 | ₩536,992 | +15.52% | 59 |
|---|
| 2026.02.03 | ₩512,947 | ₩536,992 | ₩464,858 | ₩464,858 | -9.38% | 74 |
|---|
| 2026.02.02 | ₩561,036 | ₩569,051 | ₩488,903 | ₩512,947 | -8.57% | 85 |
|---|
| 2026.01.30 | ₩488,903 | ₩625,154 | ₩472,873 | ₩561,036 | +14.75% | 127 |
|---|
| 2026.01.29 | ₩488,903 | ₩585,080 | ₩448,829 | ₩464,858 | -4.92% | 132 |
|---|
| 2026.01.28 | ₩480,888 | ₩520,962 | ₩432,799 | ₩464,858 | -3.33% | 85 |
|---|
| 2026.01.27 | ₩504,932 | ₩545,006 | ₩424,784 | ₩464,858 | -7.94% | 219 |
|---|
| 2026.01.26 | ₩536,992 | ₩593,095 | ₩440,814 | ₩504,932 | -5.97% | 207 |
|---|
| 2026.01.23 | ₩577,066 | ₩625,154 | ₩408,755 | ₩504,932 | -12.50% | 347 |
|---|
| 2026.01.22 | ₩801,480 | ₩801,480 | ₩561,036 | ₩569,051 | -29.00% | 320 |
|---|
| 2026.01.21 | ₩777,436 | ₩841,554 | ₩665,228 | ₩729,347 | -6.19% | 166 |
|---|
| 2026.01.20 | ₩761,406 | ₩801,480 | ₩641,184 | ₩673,243 | -11.58% | 170 |
|---|
| 2026.01.16 | ₩881,628 | ₩929,717 | ₩729,347 | ₩761,406 | -13.64% | 121 |
|---|
| 2026.01.15 | ₩785,450 | ₩841,554 | ₩649,199 | ₩809,495 | +3.06% | 119 |
|---|
| 2026.01.14 | ₩745,376 | ₩865,598 | ₩633,169 | ₩769,421 | +3.23% | 240 |
|---|
| 2026.01.13 | ₩545,006 | ₩793,465 | ₩472,873 | ₩713,317 | +30.88% | 271 |
|---|
| 2026.01.12 | ₩609,125 | ₩617,140 | ₩416,770 | ₩504,932 | -17.11% | 393 |
|---|
| 2026.01.09 | ₩657,214 | ₩681,258 | ₩633,169 | ₩633,169 | -3.66% | 209 |
|---|
| 2026.01.08 | ₩777,436 | ₩801,480 | ₩601,110 | ₩673,243 | -13.40% | 414 |
|---|
| 2026.01.07 | ₩865,598 | ₩865,598 | ₩761,406 | ₩793,465 | -8.33% | 271 |
|---|
| 2026.01.06 | ₩937,732 | ₩937,732 | ₩761,406 | ₩873,613 | -6.84% | 562 |
|---|
| 2026.01.05 | ₩825,524 | ₩1,162,146 | ₩801,480 | ₩929,717 | +12.62% | 605 |
|---|
| 2026.01.02 | ₩801,480 | ₩865,598 | ₩761,406 | ₩801,480 | 0.00% | 186 |
|---|
| 2025.12.31 | ₩841,554 | ₩865,598 | ₩761,406 | ₩793,465 | -5.71% | 498 |
|---|
| 2025.12.30 | ₩993,835 | ₩993,835 | ₩809,495 | ₩865,598 | -12.90% | 620 |
|---|
| 2025.12.29 | ₩1,017,880 | ₩1,747,226 | ₩961,776 | ₩977,806 | -3.94% | 1.3천 |
|---|
| 2025.12.26 | ₩1,659,064 | ₩1,667,078 | ₩809,495 | ₩977,806 | -41.06% | 2천 |
|---|
| 2025.12.24 | ₩4,015,415 | ₩4,015,415 | ₩2,588,780 | ₩2,789,150 | -30.54% | 7.6천 |
|---|
| 2025.12.23 | ₩6,411,840 | ₩7,509,868 | ₩3,606,660 | ₩3,734,897 | -41.75% | 8.6천 |
|---|
| 2025.12.22 | ₩5,610,360 | ₩5,794,700 | ₩4,408,140 | ₩4,929,102 | -12.14% | 880 |
|---|
| 2025.12.19 | ₩6,075,218 | ₩6,075,218 | ₩4,808,880 | ₩5,971,026 | -1.72% | 1.2천 |
|---|
| 2025.12.18 | ₩4,327,992 | ₩6,411,840 | ₩4,287,918 | ₩6,019,115 | +39.07% | 3.9천 |
|---|
| 2025.12.17 | ₩4,568,436 | ₩4,784,836 | ₩4,007,400 | ₩4,087,548 | -10.53% | 953 |
|---|
| 2025.12.16 | ₩4,881,013 | ₩5,281,753 | ₩4,007,400 | ₩4,784,836 | -1.97% | 362 |
|---|
| 2025.12.15 | ₩5,746,612 | ₩5,754,626 | ₩4,881,013 | ₩4,913,072 | -14.50% | 402 |
|---|
| 2025.12.12 | ₩6,556,106 | ₩6,972,876 | ₩5,458,079 | ₩5,826,760 | -11.12% | 887 |
|---|
| 2025.12.11 | ₩5,249,694 | ₩5,979,041 | ₩5,193,590 | ₩5,930,952 | +12.98% | 1.4천 |
|---|
| 2025.12.10 | ₩5,778,671 | ₩6,083,233 | ₩4,808,880 | ₩5,177,561 | -10.40% | 362 |
|---|
| 2025.12.09 | ₩7,085,083 | ₩7,093,098 | ₩5,850,804 | ₩6,379,781 | -9.95% | 419 |
|---|
| 2025.12.08 | ₩7,790,386 | ₩7,934,652 | ₩6,812,580 | ₩7,085,083 | -9.05% | 382 |
|---|
| 2025.12.05 | ₩8,279,288 | ₩8,583,851 | ₩7,822,445 | ₩8,014,800 | -3.19% | 219 |
|---|
| 2025.12.04 | ₩7,509,868 | ₩9,000,620 | ₩7,445,749 | ₩8,447,599 | +12.49% | 377 |
|---|
| 2025.12.03 | ₩8,623,925 | ₩8,696,058 | ₩7,133,172 | ₩7,598,030 | -11.90% | 335 |
|---|
| 2025.12.02 | ₩9,209,005 | ₩10,347,107 | ₩8,511,718 | ₩8,768,191 | -4.79% | 231 |
|---|
| 2025.12.01 | ₩9,217,020 | ₩9,858,204 | ₩8,816,280 | ₩9,329,227 | +1.22% | 219 |
|---|
| 2025.11.28 | ₩10,339,092 | ₩10,499,388 | ₩9,625,775 | ₩9,826,145 | -4.96% | 231 |
|---|
| 2025.11.26 | ₩11,220,720 | ₩11,501,238 | ₩10,218,870 | ₩10,379,166 | -7.50% | 232 |
|---|
| 2025.11.25 | ₩11,429,105 | ₩11,749,697 | ₩10,627,625 | ₩11,044,394 | -3.37% | 210 |
|---|
| 2025.11.24 | ₩10,980,276 | ₩12,422,940 | ₩10,074,604 | ₩11,493,223 | +4.67% | 493 |
|---|
| 2025.11.21 | ₩9,561,656 | ₩10,988,291 | ₩9,233,050 | ₩10,435,270 | +9.14% | 466 |
|---|
| 2025.11.20 | ₩10,627,625 | ₩11,284,838 | ₩9,128,857 | ₩9,297,168 | -12.52% | 1.4천 |
|---|
| 2025.11.19 | ₩10,691,743 | ₩11,621,460 | ₩10,282,988 | ₩10,282,988 | -3.82% | 260 |
|---|
| 2025.11.18 | ₩10,138,722 | ₩10,819,980 | ₩9,794,086 | ₩10,819,980 | +6.72% | 140 |
|---|
| 2025.11.17 | ₩12,543,162 | ₩12,911,843 | ₩8,816,280 | ₩10,210,855 | -18.59% | 275 |
|---|
| 2025.11.14 | ₩12,983,976 | ₩13,224,420 | ₩12,126,392 | ₩12,591,251 | -3.02% | 166 |
|---|
| 2025.11.13 | ₩12,823,680 | ₩13,745,382 | ₩12,278,674 | ₩13,504,938 | +5.31% | 242 |
|---|
| 2025.11.12 | ₩13,224,420 | ₩13,528,982 | ₩12,430,955 | ₩13,008,020 | -1.64% | 202 |
|---|
| 2025.11.11 | ₩12,823,680 | ₩13,561,042 | ₩12,751,547 | ₩13,296,553 | +3.69% | 242 |
|---|
| 2025.11.10 | ₩17,873,004 | ₩18,145,507 | ₩13,160,302 | ₩13,625,160 | -23.77% | 2.3천 |
|---|
| 2025.11.07 | ₩12,102,348 | ₩13,977,811 | ₩11,541,312 | ₩13,160,302 | +8.74% | 629 |
|---|
| 2025.11.06 | ₩14,827,380 | ₩14,827,380 | ₩11,709,623 | ₩11,765,726 | -20.65% | 358 |
|---|
| 2025.11.05 | ₩15,797,171 | ₩15,869,304 | ₩13,945,752 | ₩14,418,625 | -8.73% | 296 |
|---|
| 2025.11.04 | ₩16,831,080 | ₩16,895,198 | ₩15,564,742 | ₩16,109,748 | -4.29% | 211 |
|---|
| 2025.11.03 | ₩18,434,040 | ₩18,754,632 | ₩17,023,435 | ₩17,303,953 | -6.13% | 237 |
|---|
| 2025.10.31 | ₩19,355,742 | ₩19,988,911 | ₩17,031,450 | ₩18,538,232 | -4.22% | 373 |
|---|
| 2025.10.30 | ₩24,950,072 | ₩28,668,940 | ₩16,029,600 | ₩18,329,848 | -26.53% | 2.3천 |
|---|
| 2025.10.29 | ₩20,838,480 | ₩22,120,848 | ₩20,197,296 | ₩20,590,021 | -1.19% | 162 |
|---|
| 2025.10.28 | ₩21,639,960 | ₩22,200,996 | ₩20,125,163 | ₩21,463,634 | -0.81% | 363 |
|---|
| 2025.10.27 | ₩24,260,800 | ₩25,246,620 | ₩22,441,440 | ₩23,154,757 | -4.56% | 617 |
|---|
| 2025.10.24 | ₩30,456,240 | ₩38,374,862 | ₩22,056,730 | ₩23,339,098 | -23.37% | 7.3천 |
|---|
| 2025.10.23 | ₩22,425,410 | ₩23,475,349 | ₩20,109,133 | ₩20,854,510 | -7.01% | 1.4천 |
|---|
| 2025.10.22 | ₩17,336,012 | ₩23,403,216 | ₩16,991,376 | ₩19,732,438 | +13.82% | 480 |
|---|
| 2025.10.21 | ₩18,073,374 | ₩19,139,342 | ₩16,197,911 | ₩18,305,803 | +1.29% | 274 |
|---|
| 2025.10.20 | ₩21,102,968 | ₩21,319,368 | ₩17,632,560 | ₩18,169,552 | -13.90% | 766 |
|---|
| 2025.10.17 | ₩21,094,954 | ₩22,417,396 | ₩16,037,615 | ₩16,462,399 | -21.96% | 595 |
|---|
| 2025.10.16 | ₩38,390,892 | ₩47,768,208 | ₩18,666,469 | ₩23,242,920 | -39.46% | 6.8천 |
|---|
| 2025.10.15 | ₩20,037,000 | ₩29,598,656 | ₩16,350,192 | ₩23,651,675 | +18.04% | 5.8천 |
|---|
| 2025.10.14 | ₩14,627,010 | ₩16,029,600 | ₩14,025,900 | ₩15,051,794 | +2.90% | 67 |
|---|
| 2025.10.13 | ₩17,616,530 | ₩19,868,689 | ₩14,025,900 | ₩14,779,291 | -16.11% | 209 |
|---|
| 2025.10.10 | ₩17,103,583 | ₩18,033,300 | ₩15,628,860 | ₩15,957,467 | -6.70% | 118 |
|---|