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 | ₩9,361 | ₩11,084 | ₩4,887 | ₩5,074 | -45.79% | 3280.9만 |
| 2026.10.08 | ₩5,742 | ₩5,835 | ₩5,355 | ₩5,355 | -6.74% | 5.1만 |
| 2026.10.07 | ₩6,183 | ₩6,303 | ₩5,755 | ₩5,809 | -6.05% | 6.5만 |
| 2026.10.06 | ₩6,704 | ₩7,237 | ₩6,103 | ₩6,410 | -4.38% | 190.2만 |
| 2026.10.05 | ₩6,477 | ₩7,224 | ₩6,116 | ₩6,463 | -0.21% | 15.1만 |
| 2026.10.02 | ₩6,109 | ₩6,410 | ₩5,813 | ₩6,202 | +1.51% | 9.4만 |
| 2026.10.01 | ₩8,032 | ₩8,289 | ₩5,508 | ₩5,809 | -27.68% | 31.3만 |
| 2026.09.30 | ₩10,348 | ₩10,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,202 |
| -1.41% |
| 5.7만 |
| 2026.09.29 | ₩10,556 | ₩10,556 | ₩10,017 | ₩10,400 | -1.48% | 2.2만 |
|---|
| 2026.09.28 | ₩10,416 | ₩10,712 | ₩10,416 | ₩10,612 | +1.88% | 2.3만 |
|---|
| 2026.09.25 | ₩10,448 | ₩10,969 | ₩10,426 | ₩10,718 | +2.59% | 1.3만 |
|---|
| 2026.09.24 | ₩10,760 | ₩11,177 | ₩10,416 | ₩10,694 | -0.61% | 5.2만 |
|---|
| 2026.09.23 | ₩11,417 | ₩11,448 | ₩10,242 | ₩10,646 | -6.75% | 4.9만 |
|---|
| 2026.09.22 | ₩11,484 | ₩11,734 | ₩10,616 | ₩10,951 | -4.64% | 4.3만 |
|---|
| 2026.09.21 | ₩12,319 | ₩12,619 | ₩11,610 | ₩11,764 | -4.50% | 4.3만 |
|---|
| 2026.09.18 | ₩13,104 | ₩13,555 | ₩12,219 | ₩12,553 | -4.20% | 3.6만 |
|---|
| 2026.09.17 | ₩12,056 | ₩13,607 | ₩12,056 | ₩13,020 | +7.99% | 5.3만 |
|---|
| 2026.09.16 | ₩13,020 | ₩13,108 | ₩12,026 | ₩12,179 | -6.46% | 5.1만 |
|---|
| 2026.09.15 | ₩14,021 | ₩14,162 | ₩12,830 | ₩13,034 | -7.04% | 6.8만 |
|---|
| 2026.09.14 | ₩15,424 | ₩15,424 | ₩14,021 | ₩14,023 | -9.08% | 5.4만 |
|---|
| 2026.09.11 | ₩16,025 | ₩16,025 | ₩15,027 | ₩15,768 | -1.60% | 6.2만 |
|---|
| 2026.09.10 | ₩17,627 | ₩18,150 | ₩16,515 | ₩17,026 | -3.41% | 16.2만 |
|---|
| 2026.09.09 | ₩18,028 | ₩18,028 | ₩16,325 | ₩16,625 | -7.78% | 8.2만 |
|---|
| 2026.09.08 | ₩16,828 | ₩17,827 | ₩16,137 | ₩17,751 | +5.49% | 15.5만 |
|---|
| 2026.09.04 | ₩17,827 | ₩17,839 | ₩16,025 | ₩16,489 | -7.51% | 15만 |
|---|
| 2026.09.03 | ₩18,026 | ₩19,209 | ₩17,727 | ₩18,807 | +4.33% | 31.6만 |
|---|
| 2026.09.02 | ₩21,032 | ₩22,835 | ₩17,327 | ₩18,050 | -14.18% | 531만 |
|---|
| 2026.09.01 | ₩15,794 | ₩16,225 | ₩13,421 | ₩15,702 | -0.58% | 22.8만 |
|---|
| 2026.08.31 | ₩17,024 | ₩17,026 | ₩15,424 | ₩15,626 | -8.21% | 5.4만 |
|---|
| 2026.08.28 | ₩18,558 | ₩18,558 | ₩16,650 | ₩16,720 | -9.91% | 4.2만 |
|---|
| 2026.08.27 | ₩17,250 | ₩18,613 | ₩16,712 | ₩18,312 | +6.15% | 6.5만 |
|---|
| 2026.08.26 | ₩16,824 | ₩19,029 | ₩16,491 | ₩17,461 | +3.79% | 8.6만 |
|---|
| 2026.08.25 | ₩20,023 | ₩20,431 | ₩16,569 | ₩17,323 | -13.49% | 17.6만 |
|---|
| 2026.08.24 | ₩21,633 | ₩21,833 | ₩19,430 | ₩19,931 | -7.87% | 19.7만 |
|---|
| 2026.08.21 | ₩23,837 | ₩24,838 | ₩20,231 | ₩21,433 | -10.08% | 49.4만 |
|---|
| 2026.08.20 | ₩23,035 | ₩23,436 | ₩21,333 | ₩21,833 | -5.22% | 7.9만 |
|---|
| 2026.08.19 | ₩23,837 | ₩24,437 | ₩22,635 | ₩23,436 | -1.68% | 7.9만 |
|---|
| 2026.08.18 | ₩24,437 | ₩24,688 | ₩23,436 | ₩23,636 | -3.28% | 7.2만 |
|---|
| 2026.08.17 | ₩24,237 | ₩25,840 | ₩23,837 | ₩24,437 | +0.83% | 9.4만 |
|---|
| 2026.08.14 | ₩25,038 | ₩25,639 | ₩23,837 | ₩24,437 | -2.40% | 8.6만 |
|---|
| 2026.08.13 | ₩26,240 | ₩27,642 | ₩25,639 | ₩25,639 | -2.29% | 31.6만 |
|---|
| 2026.08.12 | ₩25,840 | ₩27,442 | ₩25,439 | ₩26,641 | +3.10% | 7.4만 |
|---|
| 2026.08.11 | ₩28,043 | ₩28,043 | ₩25,239 | ₩26,240 | -6.43% | 12.7만 |
|---|
| 2026.08.10 | ₩32,049 | ₩38,459 | ₩26,641 | ₩28,644 | -10.62% | 163.8만 |
|---|
| 2026.08.07 | ₩26,240 | ₩28,043 | ₩22,034 | ₩25,239 | -3.82% | 14.3만 |
|---|
| 2026.08.06 | ₩29,045 | ₩30,847 | ₩28,444 | ₩28,644 | -1.38% | 11.2만 |
|---|
| 2026.08.05 | ₩31,248 | ₩31,248 | ₩28,844 | ₩29,245 | -6.41% | 12.7만 |
|---|
| 2026.08.04 | ₩33,652 | ₩35,254 | ₩33,051 | ₩33,051 | -1.79% | 11.9만 |
|---|
| 2026.08.03 | ₩37,057 | ₩37,658 | ₩33,071 | ₩36,055 | -2.70% | 23.1만 |
|---|
| 2026.07.31 | ₩40,462 | ₩45,670 | ₩37,604 | ₩38,860 | -3.96% | 55.1만 |
|---|
| 2026.07.30 | ₩41,464 | ₩42,465 | ₩39,060 | ₩40,662 | -1.93% | 30.2만 |
|---|
| 2026.07.29 | ₩55,685 | ₩55,685 | ₩43,467 | ₩48,074 | -13.67% | 328.8만 |
|---|
| 2026.07.28 | ₩39,661 | ₩41,263 | ₩36,456 | ₩38,860 | -2.02% | 16.8만 |
|---|
| 2026.07.27 | ₩47,873 | ₩49,073 | ₩39,661 | ₩42,064 | -12.13% | 30만 |
|---|
| 2026.07.24 | ₩72,311 | ₩78,520 | ₩50,678 | ₩58,289 | -19.39% | 713.2만 |
|---|
| 2026.07.23 | ₩31,048 | ₩52,478 | ₩29,045 | ₩42,465 | +36.77% | 157.8만 |
|---|
| 2026.07.22 | ₩41,464 | ₩43,266 | ₩30,046 | ₩32,650 | -21.26% | 34.2만 |
|---|
| 2026.07.21 | ₩95,346 | ₩192,896 | ₩49,876 | ₩51,679 | -45.80% | 942.3만 |
|---|
| 2026.07.20 | ₩41,063 | ₩41,063 | ₩30,246 | ₩34,653 | -15.61% | 8.8만 |
|---|
| 2026.07.17 | ₩82,326 | ₩83,780 | ₩42,333 | ₩45,269 | -45.01% | 17.4만 |
|---|
| 2026.07.16 | ₩80,724 | ₩90,699 | ₩79,241 | ₩85,331 | +5.71% | 7.8천 |
|---|
| 2026.07.15 | ₩85,972 | ₩97,870 | ₩84,129 | ₩89,978 | +4.66% | 1.4만 |
|---|
| 2026.07.14 | ₩122,828 | ₩122,828 | ₩104,720 | ₩120,825 | -1.63% | 16.4만 |
|---|
| 2026.07.13 | ₩105,041 | ₩135,367 | ₩101,075 | ₩122,988 | +17.09% | 1.8만 |
|---|
| 2026.07.10 | ₩116,899 | ₩117,981 | ₩102,157 | ₩105,121 | -10.08% | 5.5천 |
|---|
| 2026.07.09 | ₩117,861 | ₩130,039 | ₩108,166 | ₩124,190 | +5.37% | 9.1천 |
|---|
| 2026.07.08 | ₩134,606 | ₩159,364 | ₩122,588 | ₩129,398 | -3.87% | 17.2만 |
|---|
| 2026.07.07 | ₩128,196 | ₩131,121 | ₩118,622 | ₩126,193 | -1.56% | 4.2만 |
|---|
| 2026.07.06 | ₩134,166 | ₩134,166 | ₩120,585 | ₩130,720 | -2.57% | 1천 |
|---|
| 2026.07.02 | ₩140,215 | ₩147,266 | ₩124,190 | ₩131,081 | -6.51% | 2.2천 |
|---|
| 2026.07.01 | ₩136,970 | ₩140,215 | ₩128,237 | ₩138,212 | +0.91% | 947 |
|---|
| 2026.06.30 | ₩140,215 | ₩140,215 | ₩122,908 | ₩132,203 | -5.71% | 1.7천 |
|---|
| 2026.06.29 | ₩154,196 | ₩155,038 | ₩127,315 | ₩134,606 | -12.70% | 4.9천 |
|---|
| 2026.06.26 | ₩158,403 | ₩166,295 | ₩149,589 | ₩161,568 | +2.00% | 3.2천 |
|---|
| 2026.06.25 | ₩186,366 | ₩188,289 | ₩148,788 | ₩168,658 | -9.50% | 4.7만 |
|---|
| 2026.06.24 | ₩169,179 | ₩173,786 | ₩156,360 | ₩168,979 | -0.12% | 1.6천 |
|---|
| 2026.06.23 | ₩154,196 | ₩180,236 | ₩152,153 | ₩179,074 | +16.13% | 3.4천 |
|---|
| 2026.06.22 | ₩176,070 | ₩183,962 | ₩160,246 | ₩175,629 | -0.25% | 4.9천 |
|---|
| 2026.06.18 | ₩186,286 | ₩203,752 | ₩180,276 | ₩195,900 | +5.16% | 1.2만 |
|---|
| 2026.06.17 | ₩282,273 | ₩306,830 | ₩203,512 | ₩204,313 | -27.62% | 27.5만 |
|---|
| 2026.06.16 | ₩195,580 | ₩212,085 | ₩188,289 | ₩211,925 | +8.36% | 773 |
|---|
| 2026.06.15 | ₩215,570 | ₩215,570 | ₩182,560 | ₩198,705 | -7.82% | 1.2천 |
|---|
| 2026.06.12 | ₩250,183 | ₩252,066 | ₩200,307 | ₩215,570 | -13.84% | 1.9천 |
|---|
| 2026.06.11 | ₩256,393 | ₩280,430 | ₩208,319 | ₩269,213 | +5.00% | 6.4천 |
|---|
| 2026.06.10 | ₩226,467 | ₩271,656 | ₩206,517 | ₩256,393 | +13.21% | 2.6만 |
|---|
| 2026.06.09 | ₩246,378 | ₩376,417 | ₩180,316 | ₩221,740 | -10.00% | 1.8만 |
|---|
| 2026.06.08 | ₩288,442 | ₩288,442 | ₩240,368 | ₩252,387 | -12.50% | 2.3천 |
|---|
| 2026.06.05 | ₩304,146 | ₩304,186 | ₩250,384 | ₩280,430 | -7.80% | 5.5천 |
|---|
| 2026.06.04 | ₩344,528 | ₩456,700 | ₩284,837 | ₩338,559 | -1.73% | 11.6만 |
|---|
| 2026.06.03 | ₩532,817 | ₩537,624 | ₩500,768 | ₩528,810 | -0.75% | 113 |
|---|
| 2026.06.02 | ₩508,780 | ₩536,823 | ₩508,780 | ₩528,810 | +3.94% | 78 |
|---|
| 2026.06.01 | ₩540,829 | ₩544,835 | ₩508,139 | ₩540,829 | 0.00% | 119 |
|---|
| 2026.05.29 | ₩516,792 | ₩540,829 | ₩492,755 | ₩540,829 | +4.65% | 113 |
|---|
| 2026.05.28 | ₩497,723 | ₩540,829 | ₩496,761 | ₩540,829 | +8.66% | 89 |
|---|
| 2026.05.27 | ₩520,798 | ₩528,810 | ₩488,749 | ₩516,792 | -0.77% | 58 |
|---|
| 2026.05.26 | ₩556,853 | ₩556,853 | ₩492,755 | ₩532,817 | -4.32% | 152 |
|---|
| 2026.05.22 | ₩520,798 | ₩552,847 | ₩480,737 | ₩552,847 | +6.15% | 177 |
|---|
| 2026.05.21 | ₩524,804 | ₩524,804 | ₩480,737 | ₩520,798 | -0.76% | 291 |
|---|
| 2026.05.20 | ₩564,906 | ₩564,906 | ₩468,718 | ₩512,786 | -9.23% | 432 |
|---|
| 2026.05.19 | ₩572,878 | ₩572,878 | ₩536,823 | ₩560,860 | -2.10% | 235 |
|---|
| 2026.05.18 | ₩560,860 | ₩600,921 | ₩528,810 | ₩568,872 | +1.43% | 252 |
|---|
| 2026.05.15 | ₩612,939 | ₩624,277 | ₩522,601 | ₩540,829 | -11.76% | 268 |
|---|
| 2026.05.14 | ₩580,890 | ₩580,890 | ₩532,817 | ₩580,890 | 0.00% | 154 |
|---|
| 2026.05.13 | ₩628,964 | ₩640,982 | ₩564,866 | ₩576,884 | -8.28% | 440 |
|---|
| 2026.05.12 | ₩681,044 | ₩685,050 | ₩608,933 | ₩644,989 | -5.29% | 222 |
|---|
| 2026.05.11 | ₩741,136 | ₩741,136 | ₩640,982 | ₩685,050 | -7.57% | 361 |
|---|
| 2026.05.08 | ₩789,210 | ₩789,210 | ₩677,038 | ₩733,124 | -7.11% | 1.1천 |
|---|
| 2026.05.07 | ₩725,111 | ₩745,142 | ₩697,068 | ₩745,142 | +2.76% | 382 |
|---|
| 2026.05.06 | ₩765,173 | ₩765,173 | ₩681,044 | ₩697,068 | -8.90% | 696 |
|---|
| 2026.05.05 | ₩761,167 | ₩825,265 | ₩745,703 | ₩781,197 | +2.63% | 223 |
|---|
| 2026.05.04 | ₩801,228 | ₩809,240 | ₩729,158 | ₩757,160 | -5.50% | 221 |
|---|
| 2026.05.01 | ₩897,375 | ₩897,375 | ₩821,259 | ₩849,302 | -5.36% | 287 |
|---|
| 2026.04.30 | ₩949,455 | ₩1,041,596 | ₩813,246 | ₩885,357 | -6.75% | 4.7천 |
|---|
| 2026.04.29 | ₩957,467 | ₩957,467 | ₩753,194 | ₩917,406 | -4.18% | 835 |
|---|
| 2026.04.28 | ₩1,117,713 | ₩1,117,713 | ₩913,400 | ₩1,029,578 | -7.89% | 1.2천 |
|---|
| 2026.04.27 | ₩1,201,842 | ₩1,253,922 | ₩873,339 | ₩1,253,922 | +4.33% | 3.2만 |
|---|
| 2026.04.24 | ₩881,351 | ₩909,394 | ₩825,265 | ₩886,519 | +0.59% | 19 |
|---|
| 2026.04.23 | ₩873,339 | ₩911,397 | ₩845,296 | ₩901,382 | +3.21% | 24 |
|---|
| 2026.04.22 | ₩869,332 | ₩941,443 | ₩801,228 | ₩921,412 | +5.99% | 75 |
|---|
| 2026.04.21 | ₩776,550 | ₩929,424 | ₩665,019 | ₩907,391 | +16.85% | 65 |
|---|
| 2026.04.20 | ₩756,359 | ₩797,222 | ₩701,075 | ₩785,203 | +3.81% | 48 |
|---|
| 2026.04.17 | ₩797,222 | ₩921,172 | ₩725,111 | ₩793,216 | -0.50% | 18 |
|---|
| 2026.04.16 | ₩717,099 | ₩947,452 | ₩640,982 | ₩793,216 | +10.61% | 79 |
|---|
| 2026.04.15 | ₩829,511 | ₩861,320 | ₩540,829 | ₩697,068 | -15.97% | 92 |
|---|
| 2026.04.14 | ₩1,029,578 | ₩1,029,578 | ₩821,259 | ₩882,352 | -14.30% | 45 |
|---|
| 2026.04.13 | ₩1,029,578 | ₩1,037,590 | ₩921,412 | ₩1,001,535 | -2.72% | 27 |
|---|
| 2026.04.10 | ₩1,037,590 | ₩1,041,596 | ₩929,424 | ₩1,039,593 | +0.19% | 31 |
|---|
| 2026.04.09 | ₩1,125,725 | ₩1,125,725 | ₩905,388 | ₩981,504 | -12.81% | 40 |
|---|
| 2026.04.08 | ₩1,121,719 | ₩1,133,738 | ₩1,089,670 | ₩1,129,731 | +0.71% | 23 |
|---|
| 2026.04.07 | ₩1,097,682 | ₩1,108,499 | ₩1,041,596 | ₩1,105,695 | +0.73% | 54 |
|---|
| 2026.04.06 | ₩1,117,713 | ₩1,133,738 | ₩971,409 | ₩1,121,719 | +0.36% | 61 |
|---|
| 2026.04.02 | ₩1,117,713 | ₩1,165,787 | ₩1,041,596 | ₩1,113,707 | -0.36% | 86 |
|---|
| 2026.04.01 | ₩1,093,676 | ₩1,216,104 | ₩997,529 | ₩1,101,689 | +0.73% | 75 |
|---|
| 2026.03.31 | ₩889,363 | ₩1,254,883 | ₩709,367 | ₩1,157,774 | +30.18% | 213 |
|---|
| 2026.03.30 | ₩809,240 | ₩961,474 | ₩741,136 | ₩889,363 | +9.90% | 98 |
|---|
| 2026.03.27 | ₩805,234 | ₩814,849 | ₩632,970 | ₩801,228 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩689,056 | ₩941,443 | ₩648,995 | ₩833,277 | +20.93% | 133 |
|---|
| 2026.03.25 | ₩556,853 | ₩805,234 | ₩424,651 | ₩701,075 | +25.90% | 192 |
|---|
| 2026.03.24 | ₩500,768 | ₩801,228 | ₩468,718 | ₩586,739 | +17.17% | 140 |
|---|
| 2026.03.23 | ₩1,201,842 | ₩1,362,088 | ₩1,129,731 | ₩1,273,953 | +6.00% | 64 |
|---|
| 2026.03.20 | ₩1,041,596 | ₩1,289,977 | ₩1,041,596 | ₩1,209,854 | +16.15% | 141 |
|---|
| 2026.03.19 | ₩1,041,596 | ₩1,153,768 | ₩969,486 | ₩1,081,658 | +3.85% | 56 |
|---|
| 2026.03.18 | ₩1,081,658 | ₩1,169,793 | ₩1,001,535 | ₩1,041,596 | -3.70% | 49 |
|---|
| 2026.03.17 | ₩1,217,867 | ₩1,233,891 | ₩921,412 | ₩1,105,695 | -9.21% | 40 |
|---|
| 2026.03.16 | ₩825,265 | ₩1,273,953 | ₩825,265 | ₩1,153,768 | +39.81% | 241 |
|---|
| 2026.03.13 | ₩937,437 | ₩953,461 | ₩833,277 | ₩897,375 | -4.27% | 54 |
|---|
| 2026.03.12 | ₩881,351 | ₩953,461 | ₩809,240 | ₩929,424 | +5.45% | 42 |
|---|
| 2026.03.11 | ₩857,314 | ₩929,424 | ₩793,216 | ₩873,339 | +1.87% | 83 |
|---|
| 2026.03.10 | ₩841,289 | ₩873,339 | ₩809,240 | ₩841,289 | 0.00% | 133 |
|---|
| 2026.03.09 | ₩849,302 | ₩945,449 | ₩793,216 | ₩833,277 | -1.89% | 54 |
|---|
| 2026.03.06 | ₩841,289 | ₩945,449 | ₩793,216 | ₩873,339 | +3.81% | 115 |
|---|
| 2026.03.05 | ₩921,412 | ₩961,474 | ₩809,240 | ₩809,240 | -12.17% | 51 |
|---|
| 2026.03.04 | ₩961,474 | ₩961,474 | ₩825,265 | ₩913,400 | -5.00% | 82 |
|---|
| 2026.03.03 | ₩1,041,596 | ₩1,073,646 | ₩905,388 | ₩953,461 | -8.46% | 57 |
|---|
| 2026.03.02 | ₩1,105,695 | ₩1,105,695 | ₩969,486 | ₩1,033,584 | -6.52% | 46 |
|---|
| 2026.02.27 | ₩1,009,547 | ₩1,153,768 | ₩809,240 | ₩1,089,670 | +7.94% | 150 |
|---|
| 2026.02.26 | ₩801,228 | ₩1,001,535 | ₩729,117 | ₩1,001,535 | +25.00% | 124 |
|---|
| 2026.02.25 | ₩1,121,719 | ₩1,193,830 | ₩697,068 | ₩801,228 | -28.57% | 403 |
|---|
| 2026.02.24 | ₩1,081,658 | ₩1,193,830 | ₩961,474 | ₩1,097,682 | +1.48% | 18 |
|---|
| 2026.02.23 | ₩1,225,879 | ₩1,225,879 | ₩969,486 | ₩1,025,572 | -16.34% | 32 |
|---|
| 2026.02.20 | ₩1,081,658 | ₩1,201,842 | ₩1,017,560 | ₩1,097,682 | +1.48% | 132 |
|---|
| 2026.02.19 | ₩1,394,137 | ₩1,394,137 | ₩1,137,744 | ₩1,265,940 | -9.20% | 124 |
|---|
| 2026.02.18 | ₩1,418,174 | ₩1,522,333 | ₩1,362,088 | ₩1,402,149 | -1.13% | 85 |
|---|
| 2026.02.17 | ₩1,458,235 | ₩1,562,395 | ₩1,346,063 | ₩1,482,272 | +1.65% | 112 |
|---|
| 2026.02.13 | ₩1,338,051 | ₩1,474,260 | ₩1,137,744 | ₩1,458,235 | +8.98% | 194 |
|---|
| 2026.02.12 | ₩809,240 | ₩1,354,075 | ₩801,228 | ₩1,281,965 | +58.42% | 167 |
|---|
| 2026.02.11 | ₩1,786,738 | ₩1,922,947 | ₩1,057,621 | ₩1,137,744 | -36.32% | 612 |
|---|
| 2026.02.10 | ₩1,049,609 | ₩1,594,444 | ₩1,009,547 | ₩1,562,395 | +48.85% | 907 |
|---|
| 2026.02.09 | ₩753,154 | ₩1,089,670 | ₩689,056 | ₩1,025,572 | +36.17% | 340 |
|---|
| 2026.02.06 | ₩568,872 | ₩777,191 | ₩568,872 | ₩713,093 | +25.35% | 86 |
|---|
| 2026.02.05 | ₩552,847 | ₩640,982 | ₩520,798 | ₩608,933 | +10.14% | 272 |
|---|
| 2026.02.04 | ₩464,712 | ₩568,872 | ₩448,688 | ₩536,823 | +15.52% | 59 |
|---|
| 2026.02.03 | ₩512,786 | ₩536,823 | ₩464,712 | ₩464,712 | -9.38% | 74 |
|---|
| 2026.02.02 | ₩560,860 | ₩568,872 | ₩488,749 | ₩512,786 | -8.57% | 85 |
|---|
| 2026.01.30 | ₩488,749 | ₩624,958 | ₩472,725 | ₩560,860 | +14.75% | 127 |
|---|
| 2026.01.29 | ₩488,749 | ₩584,896 | ₩448,688 | ₩464,712 | -4.92% | 132 |
|---|
| 2026.01.28 | ₩480,737 | ₩520,798 | ₩432,663 | ₩464,712 | -3.33% | 85 |
|---|
| 2026.01.27 | ₩504,774 | ₩544,835 | ₩424,651 | ₩464,712 | -7.94% | 219 |
|---|
| 2026.01.26 | ₩536,823 | ₩592,909 | ₩440,675 | ₩504,774 | -5.97% | 207 |
|---|
| 2026.01.23 | ₩576,884 | ₩624,958 | ₩408,626 | ₩504,774 | -12.50% | 347 |
|---|
| 2026.01.22 | ₩801,228 | ₩801,228 | ₩560,860 | ₩568,872 | -29.00% | 320 |
|---|
| 2026.01.21 | ₩777,191 | ₩841,289 | ₩665,019 | ₩729,117 | -6.19% | 166 |
|---|
| 2026.01.20 | ₩761,167 | ₩801,228 | ₩640,982 | ₩673,032 | -11.58% | 170 |
|---|
| 2026.01.16 | ₩881,351 | ₩929,424 | ₩729,117 | ₩761,167 | -13.64% | 121 |
|---|
| 2026.01.15 | ₩785,203 | ₩841,289 | ₩648,995 | ₩809,240 | +3.06% | 119 |
|---|
| 2026.01.14 | ₩745,142 | ₩865,326 | ₩632,970 | ₩769,179 | +3.23% | 240 |
|---|
| 2026.01.13 | ₩544,835 | ₩793,216 | ₩472,725 | ₩713,093 | +30.88% | 271 |
|---|
| 2026.01.12 | ₩608,933 | ₩616,946 | ₩416,639 | ₩504,774 | -17.11% | 393 |
|---|
| 2026.01.09 | ₩657,007 | ₩681,044 | ₩632,970 | ₩632,970 | -3.66% | 209 |
|---|
| 2026.01.08 | ₩777,191 | ₩801,228 | ₩600,921 | ₩673,032 | -13.40% | 414 |
|---|
| 2026.01.07 | ₩865,326 | ₩865,326 | ₩761,167 | ₩793,216 | -8.33% | 271 |
|---|
| 2026.01.06 | ₩937,437 | ₩937,437 | ₩761,167 | ₩873,339 | -6.84% | 562 |
|---|
| 2026.01.05 | ₩825,265 | ₩1,161,781 | ₩801,228 | ₩929,424 | +12.62% | 605 |
|---|
| 2026.01.02 | ₩801,228 | ₩865,326 | ₩761,167 | ₩801,228 | 0.00% | 186 |
|---|
| 2025.12.31 | ₩841,289 | ₩865,326 | ₩761,167 | ₩793,216 | -5.71% | 498 |
|---|
| 2025.12.30 | ₩993,523 | ₩993,523 | ₩809,240 | ₩865,326 | -12.90% | 620 |
|---|
| 2025.12.29 | ₩1,017,560 | ₩1,746,677 | ₩961,474 | ₩977,498 | -3.94% | 1.3천 |
|---|
| 2025.12.26 | ₩1,658,542 | ₩1,666,554 | ₩809,240 | ₩977,498 | -41.06% | 2천 |
|---|
| 2025.12.24 | ₩4,014,152 | ₩4,014,152 | ₩2,587,966 | ₩2,788,273 | -30.54% | 7.6천 |
|---|
| 2025.12.23 | ₩6,409,824 | ₩7,507,506 | ₩3,605,526 | ₩3,733,722 | -41.75% | 8.6천 |
|---|
| 2025.12.22 | ₩5,608,596 | ₩5,792,878 | ₩4,406,754 | ₩4,927,552 | -12.14% | 880 |
|---|
| 2025.12.19 | ₩6,073,308 | ₩6,073,308 | ₩4,807,368 | ₩5,969,149 | -1.72% | 1.2천 |
|---|
| 2025.12.18 | ₩4,326,631 | ₩6,409,824 | ₩4,286,570 | ₩6,017,222 | +39.07% | 3.9천 |
|---|
| 2025.12.17 | ₩4,567,000 | ₩4,783,331 | ₩4,006,140 | ₩4,086,263 | -10.53% | 953 |
|---|
| 2025.12.16 | ₩4,879,479 | ₩5,280,093 | ₩4,006,140 | ₩4,783,331 | -1.97% | 362 |
|---|
| 2025.12.15 | ₩5,744,805 | ₩5,752,817 | ₩4,879,479 | ₩4,911,528 | -14.50% | 402 |
|---|
| 2025.12.12 | ₩6,554,045 | ₩6,970,684 | ₩5,456,363 | ₩5,824,928 | -11.12% | 887 |
|---|
| 2025.12.11 | ₩5,248,043 | ₩5,977,161 | ₩5,191,957 | ₩5,929,087 | +12.98% | 1.4천 |
|---|
| 2025.12.10 | ₩5,776,854 | ₩6,081,321 | ₩4,807,368 | ₩5,175,933 | -10.40% | 362 |
|---|
| 2025.12.09 | ₩7,082,856 | ₩7,090,868 | ₩5,848,964 | ₩6,377,775 | -9.95% | 419 |
|---|
| 2025.12.08 | ₩7,787,936 | ₩7,932,157 | ₩6,810,438 | ₩7,082,856 | -9.05% | 382 |
|---|
| 2025.12.05 | ₩8,276,685 | ₩8,581,152 | ₩7,819,985 | ₩8,012,280 | -3.19% | 219 |
|---|
| 2025.12.04 | ₩7,507,506 | ₩8,997,790 | ₩7,443,408 | ₩8,444,943 | +12.49% | 377 |
|---|
| 2025.12.03 | ₩8,621,213 | ₩8,693,324 | ₩7,130,929 | ₩7,595,641 | -11.90% | 335 |
|---|
| 2025.12.02 | ₩9,206,110 | ₩10,343,853 | ₩8,509,041 | ₩8,765,434 | -4.79% | 231 |
|---|
| 2025.12.01 | ₩9,214,122 | ₩9,855,104 | ₩8,813,508 | ₩9,326,294 | +1.22% | 219 |
|---|
| 2025.11.28 | ₩10,335,841 | ₩10,496,087 | ₩9,622,748 | ₩9,823,055 | -4.96% | 231 |
|---|
| 2025.11.26 | ₩11,217,192 | ₩11,497,622 | ₩10,215,657 | ₩10,375,903 | -7.50% | 232 |
|---|
| 2025.11.25 | ₩11,425,511 | ₩11,746,002 | ₩10,624,283 | ₩11,040,922 | -3.37% | 210 |
|---|
| 2025.11.24 | ₩10,976,824 | ₩12,419,034 | ₩10,071,436 | ₩11,489,610 | +4.67% | 493 |
|---|
| 2025.11.21 | ₩9,558,650 | ₩10,984,836 | ₩9,230,147 | ₩10,431,989 | +9.14% | 466 |
|---|
| 2025.11.20 | ₩10,624,283 | ₩11,281,290 | ₩9,125,987 | ₩9,294,245 | -12.52% | 1.4천 |
|---|
| 2025.11.19 | ₩10,688,382 | ₩11,617,806 | ₩10,279,755 | ₩10,279,755 | -3.82% | 260 |
|---|
| 2025.11.18 | ₩10,135,534 | ₩10,816,578 | ₩9,791,006 | ₩10,816,578 | +6.72% | 140 |
|---|
| 2025.11.17 | ₩12,539,218 | ₩12,907,783 | ₩8,813,508 | ₩10,207,645 | -18.59% | 275 |
|---|
| 2025.11.14 | ₩12,979,894 | ₩13,220,262 | ₩12,122,580 | ₩12,587,292 | -3.02% | 166 |
|---|
| 2025.11.13 | ₩12,819,648 | ₩13,741,060 | ₩12,274,813 | ₩13,500,692 | +5.31% | 242 |
|---|
| 2025.11.12 | ₩13,220,262 | ₩13,524,729 | ₩12,427,046 | ₩13,003,930 | -1.64% | 202 |
|---|
| 2025.11.11 | ₩12,819,648 | ₩13,556,778 | ₩12,747,537 | ₩13,292,373 | +3.69% | 242 |
|---|
| 2025.11.10 | ₩17,867,384 | ₩18,139,802 | ₩13,156,164 | ₩13,620,876 | -23.77% | 2.3천 |
|---|
| 2025.11.07 | ₩12,098,543 | ₩13,973,416 | ₩11,537,683 | ₩13,156,164 | +8.74% | 629 |
|---|
| 2025.11.06 | ₩14,822,718 | ₩14,822,718 | ₩11,705,941 | ₩11,762,027 | -20.65% | 358 |
|---|
| 2025.11.05 | ₩15,792,204 | ₩15,864,314 | ₩13,941,367 | ₩14,414,092 | -8.73% | 296 |
|---|
| 2025.11.04 | ₩16,825,788 | ₩16,889,886 | ₩15,559,848 | ₩16,104,683 | -4.29% | 211 |
|---|
| 2025.11.03 | ₩18,428,244 | ₩18,748,735 | ₩17,018,083 | ₩17,298,513 | -6.13% | 237 |
|---|
| 2025.10.31 | ₩19,349,656 | ₩19,982,626 | ₩17,026,095 | ₩18,532,404 | -4.22% | 373 |
|---|
| 2025.10.30 | ₩24,942,228 | ₩28,659,926 | ₩16,024,560 | ₩18,324,084 | -26.53% | 2.3천 |
|---|
| 2025.10.29 | ₩20,831,928 | ₩22,113,893 | ₩20,190,946 | ₩20,583,547 | -1.19% | 162 |
|---|
| 2025.10.28 | ₩21,633,156 | ₩22,194,016 | ₩20,118,835 | ₩21,456,886 | -0.81% | 363 |
|---|
| 2025.10.27 | ₩24,253,172 | ₩25,238,682 | ₩22,434,384 | ₩23,147,477 | -4.56% | 617 |
|---|
| 2025.10.24 | ₩30,446,664 | ₩38,362,797 | ₩22,049,795 | ₩23,331,759 | -23.37% | 7.3천 |
|---|
| 2025.10.23 | ₩22,418,359 | ₩23,467,968 | ₩20,102,811 | ₩20,847,953 | -7.01% | 1.4천 |
|---|
| 2025.10.22 | ₩17,330,562 | ₩23,395,858 | ₩16,986,034 | ₩19,726,233 | +13.82% | 480 |
|---|
| 2025.10.21 | ₩18,067,691 | ₩19,133,325 | ₩16,192,818 | ₩18,300,048 | +1.29% | 274 |
|---|
| 2025.10.20 | ₩21,096,333 | ₩21,312,665 | ₩17,627,016 | ₩18,163,839 | -13.90% | 766 |
|---|
| 2025.10.17 | ₩21,088,321 | ₩22,410,347 | ₩16,032,572 | ₩16,457,223 | -21.96% | 595 |
|---|
| 2025.10.16 | ₩38,378,821 | ₩47,753,189 | ₩18,660,600 | ₩23,235,612 | -39.46% | 6.8천 |
|---|
| 2025.10.15 | ₩20,030,700 | ₩29,589,350 | ₩16,345,051 | ₩23,644,238 | +18.04% | 5.8천 |
|---|
| 2025.10.14 | ₩14,622,411 | ₩16,024,560 | ₩14,021,490 | ₩15,047,062 | +2.90% | 67 |
|---|
| 2025.10.13 | ₩17,610,991 | ₩19,862,442 | ₩14,021,490 | ₩14,774,644 | -16.11% | 209 |
|---|
| 2025.10.10 | ₩17,098,206 | ₩18,027,630 | ₩15,623,946 | ₩15,952,449 | -6.70% | 118 |
|---|