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 | ₩9,353 | ₩11,074 | ₩4,883 | ₩5,070 | -45.79% | 3280.9만 |
| 2026.10.08 | ₩5,737 | ₩5,831 | ₩5,350 | ₩5,350 | -6.74% | 5.1만 |
| 2026.10.07 | ₩6,178 | ₩6,298 | ₩5,751 | ₩5,804 | -6.05% | 6.5만 |
| 2026.10.06 | ₩6,698 | ₩7,231 | ₩6,098 | ₩6,404 | -4.38% | 190.2만 |
| 2026.10.05 | ₩6,471 | ₩7,218 | ₩6,111 | ₩6,458 | -0.21% | 15.1만 |
| 2026.10.02 | ₩6,104 | ₩6,404 | ₩5,808 | ₩6,196 | +1.51% | 9.4만 |
| 2026.10.01 | ₩8,026 | ₩8,282 | ₩5,504 | ₩5,804 | -27.68% | 31.3만 |
| 2026.09.30 | ₩10,339 | ₩10,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,193 |
| -1.41% |
| 5.7만 |
| 2026.09.29 | ₩10,547 | ₩10,547 | ₩10,009 | ₩10,391 | -1.48% | 2.2만 |
|---|
| 2026.09.28 | ₩10,407 | ₩10,703 | ₩10,407 | ₩10,603 | +1.88% | 2.3만 |
|---|
| 2026.09.25 | ₩10,439 | ₩10,960 | ₩10,417 | ₩10,709 | +2.59% | 1.3만 |
|---|
| 2026.09.24 | ₩10,751 | ₩11,168 | ₩10,407 | ₩10,685 | -0.61% | 5.2만 |
|---|
| 2026.09.23 | ₩11,408 | ₩11,438 | ₩10,233 | ₩10,637 | -6.75% | 4.9만 |
|---|
| 2026.09.22 | ₩11,474 | ₩11,724 | ₩10,607 | ₩10,942 | -4.64% | 4.3만 |
|---|
| 2026.09.21 | ₩12,309 | ₩12,609 | ₩11,600 | ₩11,754 | -4.50% | 4.3만 |
|---|
| 2026.09.18 | ₩13,093 | ₩13,543 | ₩12,208 | ₩12,543 | -4.20% | 3.6만 |
|---|
| 2026.09.17 | ₩12,046 | ₩13,595 | ₩12,046 | ₩13,009 | +7.99% | 5.3만 |
|---|
| 2026.09.16 | ₩13,009 | ₩13,097 | ₩12,016 | ₩12,168 | -6.46% | 5.1만 |
|---|
| 2026.09.15 | ₩14,010 | ₩14,150 | ₩12,819 | ₩13,023 | -7.04% | 6.8만 |
|---|
| 2026.09.14 | ₩15,411 | ₩15,411 | ₩14,010 | ₩14,012 | -9.08% | 5.4만 |
|---|
| 2026.09.11 | ₩16,011 | ₩16,011 | ₩15,014 | ₩15,755 | -1.60% | 6.2만 |
|---|
| 2026.09.10 | ₩17,612 | ₩18,135 | ₩16,501 | ₩17,012 | -3.41% | 16.2만 |
|---|
| 2026.09.09 | ₩18,013 | ₩18,013 | ₩16,311 | ₩16,612 | -7.78% | 8.2만 |
|---|
| 2026.09.08 | ₩16,814 | ₩17,812 | ₩16,123 | ₩17,736 | +5.49% | 15.5만 |
|---|
| 2026.09.04 | ₩17,812 | ₩17,824 | ₩16,011 | ₩16,475 | -7.51% | 15만 |
|---|
| 2026.09.03 | ₩18,011 | ₩19,193 | ₩17,712 | ₩18,791 | +4.33% | 31.6만 |
|---|
| 2026.09.02 | ₩21,015 | ₩22,816 | ₩17,312 | ₩18,035 | -14.18% | 531만 |
|---|
| 2026.09.01 | ₩15,781 | ₩16,211 | ₩13,409 | ₩15,689 | -0.58% | 22.8만 |
|---|
| 2026.08.31 | ₩17,010 | ₩17,012 | ₩15,411 | ₩15,613 | -8.21% | 5.4만 |
|---|
| 2026.08.28 | ₩18,543 | ₩18,543 | ₩16,636 | ₩16,706 | -9.91% | 4.2만 |
|---|
| 2026.08.27 | ₩17,236 | ₩18,597 | ₩16,698 | ₩18,297 | +6.15% | 6.5만 |
|---|
| 2026.08.26 | ₩16,810 | ₩19,013 | ₩16,477 | ₩17,446 | +3.79% | 8.6만 |
|---|
| 2026.08.25 | ₩20,006 | ₩20,414 | ₩16,555 | ₩17,308 | -13.49% | 17.6만 |
|---|
| 2026.08.24 | ₩21,615 | ₩21,815 | ₩19,413 | ₩19,914 | -7.87% | 19.7만 |
|---|
| 2026.08.21 | ₩23,817 | ₩24,817 | ₩20,214 | ₩21,415 | -10.08% | 49.4만 |
|---|
| 2026.08.20 | ₩23,016 | ₩23,416 | ₩21,315 | ₩21,815 | -5.22% | 7.9만 |
|---|
| 2026.08.19 | ₩23,817 | ₩24,417 | ₩22,616 | ₩23,416 | -1.68% | 7.9만 |
|---|
| 2026.08.18 | ₩24,417 | ₩24,667 | ₩23,416 | ₩23,616 | -3.28% | 7.2만 |
|---|
| 2026.08.17 | ₩24,217 | ₩25,818 | ₩23,817 | ₩24,417 | +0.83% | 9.4만 |
|---|
| 2026.08.14 | ₩25,017 | ₩25,618 | ₩23,817 | ₩24,417 | -2.40% | 8.6만 |
|---|
| 2026.08.13 | ₩26,218 | ₩27,619 | ₩25,618 | ₩25,618 | -2.29% | 31.6만 |
|---|
| 2026.08.12 | ₩25,818 | ₩27,419 | ₩25,418 | ₩26,618 | +3.10% | 7.4만 |
|---|
| 2026.08.11 | ₩28,019 | ₩28,019 | ₩25,218 | ₩26,218 | -6.43% | 12.7만 |
|---|
| 2026.08.10 | ₩32,022 | ₩38,427 | ₩26,618 | ₩28,620 | -10.62% | 163.8만 |
|---|
| 2026.08.07 | ₩26,218 | ₩28,019 | ₩22,015 | ₩25,218 | -3.82% | 14.3만 |
|---|
| 2026.08.06 | ₩29,020 | ₩30,821 | ₩28,420 | ₩28,620 | -1.38% | 11.2만 |
|---|
| 2026.08.05 | ₩31,222 | ₩31,222 | ₩28,820 | ₩29,220 | -6.41% | 12.7만 |
|---|
| 2026.08.04 | ₩33,623 | ₩35,224 | ₩33,023 | ₩33,023 | -1.79% | 11.9만 |
|---|
| 2026.08.03 | ₩37,026 | ₩37,626 | ₩33,043 | ₩36,025 | -2.70% | 23.1만 |
|---|
| 2026.07.31 | ₩40,428 | ₩45,632 | ₩37,572 | ₩38,827 | -3.96% | 55.1만 |
|---|
| 2026.07.30 | ₩41,429 | ₩42,429 | ₩39,027 | ₩40,628 | -1.93% | 30.2만 |
|---|
| 2026.07.29 | ₩55,639 | ₩55,639 | ₩43,430 | ₩48,033 | -13.67% | 328.8만 |
|---|
| 2026.07.28 | ₩39,628 | ₩41,229 | ₩36,425 | ₩38,827 | -2.02% | 16.8만 |
|---|
| 2026.07.27 | ₩47,833 | ₩49,032 | ₩39,628 | ₩42,029 | -12.13% | 30만 |
|---|
| 2026.07.24 | ₩72,250 | ₩78,454 | ₩50,635 | ₩58,240 | -19.39% | 713.2만 |
|---|
| 2026.07.23 | ₩31,022 | ₩52,434 | ₩29,020 | ₩42,429 | +36.77% | 157.8만 |
|---|
| 2026.07.22 | ₩41,429 | ₩43,230 | ₩30,021 | ₩32,623 | -21.26% | 34.2만 |
|---|
| 2026.07.21 | ₩95,266 | ₩192,734 | ₩49,835 | ₩51,636 | -45.80% | 942.3만 |
|---|
| 2026.07.20 | ₩41,028 | ₩41,028 | ₩30,221 | ₩34,624 | -15.61% | 8.8만 |
|---|
| 2026.07.17 | ₩82,257 | ₩83,710 | ₩42,297 | ₩45,231 | -45.01% | 17.4만 |
|---|
| 2026.07.16 | ₩80,656 | ₩90,623 | ₩79,175 | ₩85,259 | +5.71% | 7.8천 |
|---|
| 2026.07.15 | ₩85,900 | ₩97,788 | ₩84,058 | ₩89,902 | +4.66% | 1.4만 |
|---|
| 2026.07.14 | ₩122,725 | ₩122,725 | ₩104,633 | ₩120,724 | -1.63% | 16.4만 |
|---|
| 2026.07.13 | ₩104,953 | ₩135,254 | ₩100,990 | ₩122,885 | +17.09% | 1.8만 |
|---|
| 2026.07.10 | ₩116,801 | ₩117,882 | ₩102,071 | ₩105,033 | -10.08% | 5.5천 |
|---|
| 2026.07.09 | ₩117,762 | ₩129,930 | ₩108,075 | ₩124,086 | +5.37% | 9.1천 |
|---|
| 2026.07.08 | ₩134,493 | ₩159,231 | ₩122,485 | ₩129,290 | -3.87% | 17.2만 |
|---|
| 2026.07.07 | ₩128,089 | ₩131,011 | ₩118,522 | ₩126,088 | -1.56% | 4.2만 |
|---|
| 2026.07.06 | ₩134,053 | ₩134,053 | ₩120,484 | ₩130,611 | -2.57% | 1천 |
|---|
| 2026.07.02 | ₩140,097 | ₩147,142 | ₩124,086 | ₩130,971 | -6.51% | 2.2천 |
|---|
| 2026.07.01 | ₩136,855 | ₩140,097 | ₩128,129 | ₩138,096 | +0.91% | 947 |
|---|
| 2026.06.30 | ₩140,097 | ₩140,097 | ₩122,805 | ₩132,092 | -5.71% | 1.7천 |
|---|
| 2026.06.29 | ₩154,067 | ₩154,908 | ₩127,208 | ₩134,493 | -12.70% | 4.9천 |
|---|
| 2026.06.26 | ₩158,270 | ₩166,155 | ₩149,464 | ₩161,432 | +2.00% | 3.2천 |
|---|
| 2026.06.25 | ₩186,209 | ₩188,131 | ₩148,663 | ₩168,517 | -9.50% | 4.7만 |
|---|
| 2026.06.24 | ₩169,037 | ₩173,641 | ₩156,228 | ₩168,837 | -0.12% | 1.6천 |
|---|
| 2026.06.23 | ₩154,067 | ₩180,085 | ₩152,026 | ₩178,924 | +16.13% | 3.4천 |
|---|
| 2026.06.22 | ₩175,922 | ₩183,808 | ₩160,111 | ₩175,482 | -0.25% | 4.9천 |
|---|
| 2026.06.18 | ₩186,129 | ₩203,581 | ₩180,125 | ₩195,736 | +5.16% | 1.2만 |
|---|
| 2026.06.17 | ₩282,036 | ₩306,573 | ₩203,341 | ₩204,142 | -27.62% | 27.5만 |
|---|
| 2026.06.16 | ₩195,416 | ₩211,907 | ₩188,131 | ₩211,747 | +8.36% | 773 |
|---|
| 2026.06.15 | ₩215,390 | ₩215,390 | ₩182,407 | ₩198,538 | -7.82% | 1.2천 |
|---|
| 2026.06.12 | ₩249,974 | ₩251,855 | ₩200,139 | ₩215,390 | -13.84% | 1.9천 |
|---|
| 2026.06.11 | ₩256,178 | ₩280,195 | ₩208,145 | ₩268,987 | +5.00% | 6.4천 |
|---|
| 2026.06.10 | ₩226,277 | ₩271,429 | ₩206,343 | ₩256,178 | +13.21% | 2.6만 |
|---|
| 2026.06.09 | ₩246,171 | ₩376,101 | ₩180,165 | ₩221,554 | -10.00% | 1.8만 |
|---|
| 2026.06.08 | ₩288,200 | ₩288,200 | ₩240,167 | ₩252,175 | -12.50% | 2.3천 |
|---|
| 2026.06.05 | ₩303,891 | ₩303,931 | ₩250,174 | ₩280,195 | -7.80% | 5.5천 |
|---|
| 2026.06.04 | ₩344,239 | ₩456,317 | ₩284,598 | ₩338,275 | -1.73% | 11.6만 |
|---|
| 2026.06.03 | ₩532,370 | ₩537,173 | ₩500,348 | ₩528,367 | -0.75% | 113 |
|---|
| 2026.06.02 | ₩508,353 | ₩536,373 | ₩508,353 | ₩528,367 | +3.94% | 78 |
|---|
| 2026.06.01 | ₩540,375 | ₩544,378 | ₩507,713 | ₩540,375 | 0.00% | 119 |
|---|
| 2026.05.29 | ₩516,359 | ₩540,375 | ₩492,342 | ₩540,375 | +4.65% | 113 |
|---|
| 2026.05.28 | ₩497,305 | ₩540,375 | ₩496,345 | ₩540,375 | +8.66% | 89 |
|---|
| 2026.05.27 | ₩520,361 | ₩528,367 | ₩488,339 | ₩516,359 | -0.77% | 58 |
|---|
| 2026.05.26 | ₩556,386 | ₩556,386 | ₩492,342 | ₩532,370 | -4.32% | 152 |
|---|
| 2026.05.22 | ₩520,361 | ₩552,384 | ₩480,334 | ₩552,384 | +6.15% | 177 |
|---|
| 2026.05.21 | ₩524,364 | ₩524,364 | ₩480,334 | ₩520,361 | -0.76% | 291 |
|---|
| 2026.05.20 | ₩564,432 | ₩564,432 | ₩468,325 | ₩512,356 | -9.23% | 432 |
|---|
| 2026.05.19 | ₩572,398 | ₩572,398 | ₩536,373 | ₩560,389 | -2.10% | 235 |
|---|
| 2026.05.18 | ₩560,389 | ₩600,417 | ₩528,367 | ₩568,395 | +1.43% | 252 |
|---|
| 2026.05.15 | ₩612,425 | ₩623,753 | ₩522,163 | ₩540,375 | -11.76% | 268 |
|---|
| 2026.05.14 | ₩580,403 | ₩580,403 | ₩532,370 | ₩580,403 | 0.00% | 154 |
|---|
| 2026.05.13 | ₩628,436 | ₩640,445 | ₩564,392 | ₩576,400 | -8.28% | 440 |
|---|
| 2026.05.12 | ₩680,473 | ₩684,475 | ₩608,423 | ₩644,448 | -5.29% | 222 |
|---|
| 2026.05.11 | ₩740,514 | ₩740,514 | ₩640,445 | ₩684,475 | -7.57% | 361 |
|---|
| 2026.05.08 | ₩788,548 | ₩788,548 | ₩676,470 | ₩732,509 | -7.11% | 1.1천 |
|---|
| 2026.05.07 | ₩724,503 | ₩744,517 | ₩696,484 | ₩744,517 | +2.76% | 382 |
|---|
| 2026.05.06 | ₩764,531 | ₩764,531 | ₩680,473 | ₩696,484 | -8.90% | 696 |
|---|
| 2026.05.05 | ₩760,528 | ₩824,573 | ₩745,077 | ₩780,542 | +2.63% | 223 |
|---|
| 2026.05.04 | ₩800,556 | ₩808,562 | ₩728,546 | ₩756,525 | -5.50% | 221 |
|---|
| 2026.05.01 | ₩896,623 | ₩896,623 | ₩820,570 | ₩848,589 | -5.36% | 287 |
|---|
| 2026.04.30 | ₩948,659 | ₩1,040,723 | ₩812,564 | ₩884,614 | -6.75% | 4.7천 |
|---|
| 2026.04.29 | ₩956,664 | ₩956,664 | ₩752,563 | ₩916,637 | -4.18% | 835 |
|---|
| 2026.04.28 | ₩1,116,776 | ₩1,116,776 | ₩912,634 | ₩1,028,714 | -7.89% | 1.2천 |
|---|
| 2026.04.27 | ₩1,200,834 | ₩1,252,870 | ₩872,606 | ₩1,252,870 | +4.33% | 3.2만 |
|---|
| 2026.04.24 | ₩880,612 | ₩908,631 | ₩824,573 | ₩885,775 | +0.59% | 19 |
|---|
| 2026.04.23 | ₩872,606 | ₩910,632 | ₩844,587 | ₩900,626 | +3.21% | 24 |
|---|
| 2026.04.22 | ₩868,603 | ₩940,653 | ₩800,556 | ₩920,639 | +5.99% | 75 |
|---|
| 2026.04.21 | ₩775,899 | ₩928,645 | ₩664,461 | ₩906,630 | +16.85% | 65 |
|---|
| 2026.04.20 | ₩755,725 | ₩796,553 | ₩700,487 | ₩784,545 | +3.81% | 48 |
|---|
| 2026.04.17 | ₩796,553 | ₩920,399 | ₩724,503 | ₩792,550 | -0.50% | 18 |
|---|
| 2026.04.16 | ₩716,498 | ₩946,657 | ₩640,445 | ₩792,550 | +10.61% | 79 |
|---|
| 2026.04.15 | ₩828,816 | ₩860,598 | ₩540,375 | ₩696,484 | -15.97% | 92 |
|---|
| 2026.04.14 | ₩1,028,714 | ₩1,028,714 | ₩820,570 | ₩881,612 | -14.30% | 45 |
|---|
| 2026.04.13 | ₩1,028,714 | ₩1,036,720 | ₩920,639 | ₩1,000,695 | -2.72% | 27 |
|---|
| 2026.04.10 | ₩1,036,720 | ₩1,040,723 | ₩928,645 | ₩1,038,721 | +0.19% | 31 |
|---|
| 2026.04.09 | ₩1,124,781 | ₩1,124,781 | ₩904,628 | ₩980,681 | -12.81% | 40 |
|---|
| 2026.04.08 | ₩1,120,778 | ₩1,132,787 | ₩1,088,756 | ₩1,128,784 | +0.71% | 23 |
|---|
| 2026.04.07 | ₩1,096,762 | ₩1,107,569 | ₩1,040,723 | ₩1,104,767 | +0.73% | 54 |
|---|
| 2026.04.06 | ₩1,116,776 | ₩1,132,787 | ₩970,594 | ₩1,120,778 | +0.36% | 61 |
|---|
| 2026.04.02 | ₩1,116,776 | ₩1,164,809 | ₩1,040,723 | ₩1,112,773 | -0.36% | 86 |
|---|
| 2026.04.01 | ₩1,092,759 | ₩1,215,084 | ₩996,692 | ₩1,100,765 | +0.73% | 75 |
|---|
| 2026.03.31 | ₩888,617 | ₩1,253,831 | ₩708,772 | ₩1,156,803 | +30.18% | 213 |
|---|
| 2026.03.30 | ₩808,562 | ₩960,667 | ₩740,514 | ₩888,617 | +9.90% | 98 |
|---|
| 2026.03.27 | ₩804,559 | ₩814,165 | ₩632,439 | ₩800,556 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩688,478 | ₩940,653 | ₩648,450 | ₩832,578 | +20.93% | 133 |
|---|
| 2026.03.25 | ₩556,386 | ₩804,559 | ₩424,295 | ₩700,487 | +25.90% | 192 |
|---|
| 2026.03.24 | ₩500,348 | ₩800,556 | ₩468,325 | ₩586,247 | +17.17% | 140 |
|---|
| 2026.03.23 | ₩1,200,834 | ₩1,360,945 | ₩1,128,784 | ₩1,272,884 | +6.00% | 64 |
|---|
| 2026.03.20 | ₩1,040,723 | ₩1,288,895 | ₩1,040,723 | ₩1,208,840 | +16.15% | 141 |
|---|
| 2026.03.19 | ₩1,040,723 | ₩1,152,801 | ₩968,673 | ₩1,080,751 | +3.85% | 56 |
|---|
| 2026.03.18 | ₩1,080,751 | ₩1,168,812 | ₩1,000,695 | ₩1,040,723 | -3.70% | 49 |
|---|
| 2026.03.17 | ₩1,216,845 | ₩1,232,856 | ₩920,639 | ₩1,104,767 | -9.21% | 40 |
|---|
| 2026.03.16 | ₩824,573 | ₩1,272,884 | ₩824,573 | ₩1,152,801 | +39.81% | 241 |
|---|
| 2026.03.13 | ₩936,651 | ₩952,662 | ₩832,578 | ₩896,623 | -4.27% | 54 |
|---|
| 2026.03.12 | ₩880,612 | ₩952,662 | ₩808,562 | ₩928,645 | +5.45% | 42 |
|---|
| 2026.03.11 | ₩856,595 | ₩928,645 | ₩792,550 | ₩872,606 | +1.87% | 83 |
|---|
| 2026.03.10 | ₩840,584 | ₩872,606 | ₩808,562 | ₩840,584 | 0.00% | 133 |
|---|
| 2026.03.09 | ₩848,589 | ₩944,656 | ₩792,550 | ₩832,578 | -1.89% | 54 |
|---|
| 2026.03.06 | ₩840,584 | ₩944,656 | ₩792,550 | ₩872,606 | +3.81% | 115 |
|---|
| 2026.03.05 | ₩920,639 | ₩960,667 | ₩808,562 | ₩808,562 | -12.17% | 51 |
|---|
| 2026.03.04 | ₩960,667 | ₩960,667 | ₩824,573 | ₩912,634 | -5.00% | 82 |
|---|
| 2026.03.03 | ₩1,040,723 | ₩1,072,745 | ₩904,628 | ₩952,662 | -8.46% | 57 |
|---|
| 2026.03.02 | ₩1,104,767 | ₩1,104,767 | ₩968,673 | ₩1,032,717 | -6.52% | 46 |
|---|
| 2026.02.27 | ₩1,008,701 | ₩1,152,801 | ₩808,562 | ₩1,088,756 | +7.94% | 150 |
|---|
| 2026.02.26 | ₩800,556 | ₩1,000,695 | ₩728,506 | ₩1,000,695 | +25.00% | 124 |
|---|
| 2026.02.25 | ₩1,120,778 | ₩1,192,828 | ₩696,484 | ₩800,556 | -28.57% | 403 |
|---|
| 2026.02.24 | ₩1,080,751 | ₩1,192,828 | ₩960,667 | ₩1,096,762 | +1.48% | 18 |
|---|
| 2026.02.23 | ₩1,224,851 | ₩1,224,851 | ₩968,673 | ₩1,024,712 | -16.34% | 32 |
|---|
| 2026.02.20 | ₩1,080,751 | ₩1,200,834 | ₩1,016,706 | ₩1,096,762 | +1.48% | 132 |
|---|
| 2026.02.19 | ₩1,392,967 | ₩1,392,967 | ₩1,136,790 | ₩1,264,878 | -9.20% | 124 |
|---|
| 2026.02.18 | ₩1,416,984 | ₩1,521,056 | ₩1,360,945 | ₩1,400,973 | -1.13% | 85 |
|---|
| 2026.02.17 | ₩1,457,012 | ₩1,561,084 | ₩1,344,934 | ₩1,481,029 | +1.65% | 112 |
|---|
| 2026.02.13 | ₩1,336,929 | ₩1,473,023 | ₩1,136,790 | ₩1,457,012 | +8.98% | 194 |
|---|
| 2026.02.12 | ₩808,562 | ₩1,352,940 | ₩800,556 | ₩1,280,890 | +58.42% | 167 |
|---|
| 2026.02.11 | ₩1,785,240 | ₩1,921,334 | ₩1,056,734 | ₩1,136,790 | -36.32% | 612 |
|---|
| 2026.02.10 | ₩1,048,728 | ₩1,593,106 | ₩1,008,701 | ₩1,561,084 | +48.85% | 907 |
|---|
| 2026.02.09 | ₩752,523 | ₩1,088,756 | ₩688,478 | ₩1,024,712 | +36.17% | 340 |
|---|
| 2026.02.06 | ₩568,395 | ₩776,539 | ₩568,395 | ₩712,495 | +25.35% | 86 |
|---|
| 2026.02.05 | ₩552,384 | ₩640,445 | ₩520,361 | ₩608,423 | +10.14% | 272 |
|---|
| 2026.02.04 | ₩464,322 | ₩568,395 | ₩448,311 | ₩536,373 | +15.52% | 59 |
|---|
| 2026.02.03 | ₩512,356 | ₩536,373 | ₩464,322 | ₩464,322 | -9.38% | 74 |
|---|
| 2026.02.02 | ₩560,389 | ₩568,395 | ₩488,339 | ₩512,356 | -8.57% | 85 |
|---|
| 2026.01.30 | ₩488,339 | ₩624,434 | ₩472,328 | ₩560,389 | +14.75% | 127 |
|---|
| 2026.01.29 | ₩488,339 | ₩584,406 | ₩448,311 | ₩464,322 | -4.92% | 132 |
|---|
| 2026.01.28 | ₩480,334 | ₩520,361 | ₩432,300 | ₩464,322 | -3.33% | 85 |
|---|
| 2026.01.27 | ₩504,350 | ₩544,378 | ₩424,295 | ₩464,322 | -7.94% | 219 |
|---|
| 2026.01.26 | ₩536,373 | ₩592,411 | ₩440,306 | ₩504,350 | -5.97% | 207 |
|---|
| 2026.01.23 | ₩576,400 | ₩624,434 | ₩408,284 | ₩504,350 | -12.50% | 347 |
|---|
| 2026.01.22 | ₩800,556 | ₩800,556 | ₩560,389 | ₩568,395 | -29.00% | 320 |
|---|
| 2026.01.21 | ₩776,539 | ₩840,584 | ₩664,461 | ₩728,506 | -6.19% | 166 |
|---|
| 2026.01.20 | ₩760,528 | ₩800,556 | ₩640,445 | ₩672,467 | -11.58% | 170 |
|---|
| 2026.01.16 | ₩880,612 | ₩928,645 | ₩728,506 | ₩760,528 | -13.64% | 121 |
|---|
| 2026.01.15 | ₩784,545 | ₩840,584 | ₩648,450 | ₩808,562 | +3.06% | 119 |
|---|
| 2026.01.14 | ₩744,517 | ₩864,600 | ₩632,439 | ₩768,534 | +3.23% | 240 |
|---|
| 2026.01.13 | ₩544,378 | ₩792,550 | ₩472,328 | ₩712,495 | +30.88% | 271 |
|---|
| 2026.01.12 | ₩608,423 | ₩616,428 | ₩416,289 | ₩504,350 | -17.11% | 393 |
|---|
| 2026.01.09 | ₩656,456 | ₩680,473 | ₩632,439 | ₩632,439 | -3.66% | 209 |
|---|
| 2026.01.08 | ₩776,539 | ₩800,556 | ₩600,417 | ₩672,467 | -13.40% | 414 |
|---|
| 2026.01.07 | ₩864,600 | ₩864,600 | ₩760,528 | ₩792,550 | -8.33% | 271 |
|---|
| 2026.01.06 | ₩936,651 | ₩936,651 | ₩760,528 | ₩872,606 | -6.84% | 562 |
|---|
| 2026.01.05 | ₩824,573 | ₩1,160,806 | ₩800,556 | ₩928,645 | +12.62% | 605 |
|---|
| 2026.01.02 | ₩800,556 | ₩864,600 | ₩760,528 | ₩800,556 | 0.00% | 186 |
|---|
| 2025.12.31 | ₩840,584 | ₩864,600 | ₩760,528 | ₩792,550 | -5.71% | 498 |
|---|
| 2025.12.30 | ₩992,689 | ₩992,689 | ₩808,562 | ₩864,600 | -12.90% | 620 |
|---|
| 2025.12.29 | ₩1,016,706 | ₩1,745,212 | ₩960,667 | ₩976,678 | -3.94% | 1.3천 |
|---|
| 2025.12.26 | ₩1,657,151 | ₩1,665,156 | ₩808,562 | ₩976,678 | -41.06% | 2천 |
|---|
| 2025.12.24 | ₩4,010,786 | ₩4,010,786 | ₩2,585,796 | ₩2,785,935 | -30.54% | 7.6천 |
|---|
| 2025.12.23 | ₩6,404,448 | ₩7,501,210 | ₩3,602,502 | ₩3,730,591 | -41.75% | 8.6천 |
|---|
| 2025.12.22 | ₩5,603,892 | ₩5,788,020 | ₩4,403,058 | ₩4,923,419 | -12.14% | 880 |
|---|
| 2025.12.19 | ₩6,068,214 | ₩6,068,214 | ₩4,803,336 | ₩5,964,142 | -1.72% | 1.2천 |
|---|
| 2025.12.18 | ₩4,323,002 | ₩6,404,448 | ₩4,282,975 | ₩6,012,176 | +39.07% | 3.9천 |
|---|
| 2025.12.17 | ₩4,563,169 | ₩4,779,319 | ₩4,002,780 | ₩4,082,836 | -10.53% | 953 |
|---|
| 2025.12.16 | ₩4,875,386 | ₩5,275,664 | ₩4,002,780 | ₩4,779,319 | -1.97% | 362 |
|---|
| 2025.12.15 | ₩5,739,987 | ₩5,747,992 | ₩4,875,386 | ₩4,907,408 | -14.50% | 402 |
|---|
| 2025.12.12 | ₩6,548,548 | ₩6,964,837 | ₩5,451,786 | ₩5,820,042 | -11.12% | 887 |
|---|
| 2025.12.11 | ₩5,243,642 | ₩5,972,148 | ₩5,187,603 | ₩5,924,114 | +12.98% | 1.4천 |
|---|
| 2025.12.10 | ₩5,772,009 | ₩6,076,220 | ₩4,803,336 | ₩5,171,592 | -10.40% | 362 |
|---|
| 2025.12.09 | ₩7,076,915 | ₩7,084,921 | ₩5,844,059 | ₩6,372,426 | -9.95% | 419 |
|---|
| 2025.12.08 | ₩7,781,404 | ₩7,925,504 | ₩6,804,726 | ₩7,076,915 | -9.05% | 382 |
|---|
| 2025.12.05 | ₩8,269,743 | ₩8,573,955 | ₩7,813,427 | ₩8,005,560 | -3.19% | 219 |
|---|
| 2025.12.04 | ₩7,501,210 | ₩8,990,244 | ₩7,437,165 | ₩8,437,860 | +12.49% | 377 |
|---|
| 2025.12.03 | ₩8,613,983 | ₩8,686,033 | ₩7,124,948 | ₩7,589,271 | -11.90% | 335 |
|---|
| 2025.12.02 | ₩9,198,388 | ₩10,335,178 | ₩8,501,905 | ₩8,758,083 | -4.79% | 231 |
|---|
| 2025.12.01 | ₩9,206,394 | ₩9,846,839 | ₩8,806,116 | ₩9,318,472 | +1.22% | 219 |
|---|
| 2025.11.28 | ₩10,327,172 | ₩10,487,284 | ₩9,614,678 | ₩9,814,817 | -4.96% | 231 |
|---|
| 2025.11.26 | ₩11,207,784 | ₩11,487,979 | ₩10,207,089 | ₩10,367,200 | -7.50% | 232 |
|---|
| 2025.11.25 | ₩11,415,929 | ₩11,736,151 | ₩10,615,373 | ₩11,031,662 | -3.37% | 210 |
|---|
| 2025.11.24 | ₩10,967,617 | ₩12,408,618 | ₩10,062,989 | ₩11,479,973 | +4.67% | 493 |
|---|
| 2025.11.21 | ₩9,550,633 | ₩10,975,623 | ₩9,222,405 | ₩10,423,239 | +9.14% | 466 |
|---|
| 2025.11.20 | ₩10,615,373 | ₩11,271,828 | ₩9,118,333 | ₩9,286,450 | -12.52% | 1.4천 |
|---|
| 2025.11.19 | ₩10,679,417 | ₩11,608,062 | ₩10,271,133 | ₩10,271,133 | -3.82% | 260 |
|---|
| 2025.11.18 | ₩10,127,033 | ₩10,807,506 | ₩9,782,794 | ₩10,807,506 | +6.72% | 140 |
|---|
| 2025.11.17 | ₩12,528,701 | ₩12,896,957 | ₩8,806,116 | ₩10,199,083 | -18.59% | 275 |
|---|
| 2025.11.14 | ₩12,969,007 | ₩13,209,174 | ₩12,112,412 | ₩12,576,735 | -3.02% | 166 |
|---|
| 2025.11.13 | ₩12,808,896 | ₩13,729,535 | ₩12,264,518 | ₩13,489,369 | +5.31% | 242 |
|---|
| 2025.11.12 | ₩13,209,174 | ₩13,513,385 | ₩12,416,624 | ₩12,993,024 | -1.64% | 202 |
|---|
| 2025.11.11 | ₩12,808,896 | ₩13,545,408 | ₩12,736,846 | ₩13,281,224 | +3.69% | 242 |
|---|
| 2025.11.10 | ₩17,852,399 | ₩18,124,588 | ₩13,145,130 | ₩13,609,452 | -23.77% | 2.3천 |
|---|
| 2025.11.07 | ₩12,088,396 | ₩13,961,697 | ₩11,528,006 | ₩13,145,130 | +8.74% | 629 |
|---|
| 2025.11.06 | ₩14,810,286 | ₩14,810,286 | ₩11,696,123 | ₩11,752,162 | -20.65% | 358 |
|---|
| 2025.11.05 | ₩15,778,959 | ₩15,851,009 | ₩13,929,674 | ₩14,402,002 | -8.73% | 296 |
|---|
| 2025.11.04 | ₩16,811,676 | ₩16,875,720 | ₩15,546,798 | ₩16,091,176 | -4.29% | 211 |
|---|
| 2025.11.03 | ₩18,412,788 | ₩18,733,010 | ₩17,003,809 | ₩17,284,004 | -6.13% | 237 |
|---|
| 2025.10.31 | ₩19,333,427 | ₩19,965,867 | ₩17,011,815 | ₩18,516,860 | -4.22% | 373 |
|---|
| 2025.10.30 | ₩24,921,308 | ₩28,635,888 | ₩16,011,120 | ₩18,308,716 | -26.53% | 2.3천 |
|---|
| 2025.10.29 | ₩20,814,456 | ₩22,095,346 | ₩20,174,011 | ₩20,566,284 | -1.19% | 162 |
|---|
| 2025.10.28 | ₩21,615,012 | ₩22,175,401 | ₩20,101,961 | ₩21,438,890 | -0.81% | 363 |
|---|
| 2025.10.27 | ₩24,232,830 | ₩25,217,514 | ₩22,415,568 | ₩23,128,063 | -4.56% | 617 |
|---|
| 2025.10.24 | ₩30,421,128 | ₩38,330,621 | ₩22,031,301 | ₩23,312,191 | -23.37% | 7.3천 |
|---|
| 2025.10.23 | ₩22,399,557 | ₩23,448,285 | ₩20,085,950 | ₩20,830,467 | -7.01% | 1.4천 |
|---|
| 2025.10.22 | ₩17,316,026 | ₩23,376,235 | ₩16,971,787 | ₩19,709,689 | +13.82% | 480 |
|---|
| 2025.10.21 | ₩18,052,538 | ₩19,117,277 | ₩16,179,237 | ₩18,284,699 | +1.29% | 274 |
|---|
| 2025.10.20 | ₩21,078,639 | ₩21,294,790 | ₩17,612,232 | ₩18,148,605 | -13.90% | 766 |
|---|
| 2025.10.17 | ₩21,070,634 | ₩22,391,551 | ₩16,019,126 | ₩16,443,420 | -21.96% | 595 |
|---|
| 2025.10.16 | ₩38,346,632 | ₩47,713,138 | ₩18,644,949 | ₩23,216,124 | -39.46% | 6.8천 |
|---|
| 2025.10.15 | ₩20,013,900 | ₩29,564,533 | ₩16,331,342 | ₩23,624,408 | +18.04% | 5.8천 |
|---|
| 2025.10.14 | ₩14,610,147 | ₩16,011,120 | ₩14,009,730 | ₩15,034,442 | +2.90% | 67 |
|---|
| 2025.10.13 | ₩17,596,221 | ₩19,845,783 | ₩14,009,730 | ₩14,762,253 | -16.11% | 209 |
|---|
| 2025.10.10 | ₩17,083,865 | ₩18,012,510 | ₩15,610,842 | ₩15,939,070 | -6.70% | 118 |
|---|