4.16
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-31 | 5.05 | 5.08 | 5.02 | 5.05 | 351.5M |
| 2021-12-30 | 4.94 | 5.07 | 4.93 | 5.06 | 589.6M |
| 2021-12-29 | 4.96 | 4.97 | 4.92 | 4.93 | 198.6M |
| 2021-12-28 | 4.96 | 4.97 | 4.92 | 4.96 | 275.6M |
| 2021-12-27 | 4.96 | 4.96 | 4.93 | 4.95 | 250.6M |
| 2021-12-24 | 5.00 | 5.01 | 4.93 | 4.95 | 309.9M |
| 2021-12-23 | 4.99 | 5.02 | 4.97 | 5.00 | 271.0M |
| 2021-12-22 | 5.03 | 5.05 | 4.98 | 4.99 | 272.4M |
| 2021-12-21 | 4.96 | 5.03 | 4.96 | 5.01 | 251.2M |
| 2021-12-20 | 5.03 | 5.06 | 4.96 | 4.98 | 372.7M |
| 2021-12-17 | 5.08 | 5.10 | 5.04 | 5.05 | 360.7M |
| 2021-12-16 | 5.08 | 5.14 | 5.06 | 5.09 | 456.6M |
| 2021-12-15 | 5.08 | 5.17 | 5.04 | 5.07 | 507.5M |
| 2021-12-14 | 5.15 | 5.15 | 5.07 | 5.08 | 460.8M |
| 2021-12-13 | 5.11 | 5.20 | 5.09 | 5.15 | 712.9M |
| 2021-12-10 | 5.11 | 5.28 | 5.11 | 5.16 | 1,244.4M |
| 2021-12-09 | 4.87 | 5.09 | 4.85 | 5.09 | 1,464.7M |
| 2021-12-08 | 4.86 | 4.87 | 4.82 | 4.86 | 307.0M |
| 2021-12-07 | 4.89 | 4.90 | 4.83 | 4.85 | 283.3M |
| 2021-12-06 | 4.87 | 4.90 | 4.84 | 4.86 | 284.0M |
| 2021-12-03 | 4.85 | 4.87 | 4.82 | 4.87 | 270.3M |
| 2021-12-02 | 4.87 | 4.87 | 4.83 | 4.85 | 260.6M |
| 2021-12-01 | 4.84 | 4.88 | 4.82 | 4.88 | 257.6M |
| 2021-11-30 | 4.84 | 4.87 | 4.82 | 4.82 | 288.6M |
| 2021-11-29 | 4.85 | 4.88 | 4.83 | 4.84 | 330.9M |
| 2021-11-26 | 4.95 | 4.95 | 4.90 | 4.91 | 284.3M |
| 2021-11-25 | 5.02 | 5.03 | 4.95 | 4.96 | 304.3M |
| 2021-11-24 | 5.00 | 5.02 | 4.97 | 5.02 | 335.3M |
| 2021-11-23 | 4.98 | 5.02 | 4.97 | 5.00 | 272.6M |
| 2021-11-22 | 4.93 | 5.02 | 4.91 | 5.00 | 432.7M |
| 2021-11-19 | 4.88 | 4.93 | 4.87 | 4.93 | 253.4M |
| 2021-11-18 | 4.95 | 4.95 | 4.87 | 4.89 | 371.4M |
| 2021-11-17 | 5.00 | 5.01 | 4.93 | 4.96 | 373.3M |
| 2021-11-16 | 5.00 | 5.07 | 4.99 | 5.01 | 327.7M |
| 2021-11-15 | 5.02 | 5.04 | 4.99 | 5.00 | 266.8M |
| 2021-11-12 | 5.04 | 5.09 | 5.01 | 5.02 | 295.7M |
| 2021-11-11 | 4.99 | 5.07 | 4.97 | 5.05 | 482.4M |
| 2021-11-10 | 5.00 | 5.04 | 4.97 | 5.00 | 349.0M |
| 2021-11-09 | 4.99 | 5.04 | 4.99 | 5.01 | 268.5M |
| 2021-11-08 | 5.00 | 5.02 | 4.95 | 4.99 | 297.0M |
| 2021-11-05 | 5.02 | 5.05 | 4.98 | 5.01 | 389.1M |
| 2021-11-04 | 5.04 | 5.05 | 4.98 | 5.04 | 504.1M |
| 2021-11-03 | 4.87 | 5.13 | 4.86 | 5.04 | 932.3M |
| 2021-11-02 | 4.97 | 5.03 | 4.83 | 4.86 | 595.7M |
| 2021-11-01 | 4.88 | 5.04 | 4.85 | 4.98 | 681.7M |
| 2021-10-29 | 4.89 | 4.93 | 4.85 | 4.91 | 476.3M |
| 2021-10-28 | 4.83 | 4.87 | 4.73 | 4.87 | 522.2M |
| 2021-10-27 | 4.95 | 4.96 | 4.84 | 4.85 | 418.6M |
| 2021-10-26 | 4.93 | 5.02 | 4.91 | 4.95 | 385.9M |
| 2021-10-25 | 4.98 | 4.99 | 4.86 | 4.94 | 469.4M |
| 2021-10-22 | 4.98 | 5.03 | 4.97 | 4.97 | 415.8M |
| 2021-10-21 | 5.02 | 5.03 | 4.97 | 4.98 | 581.5M |
| 2021-10-20 | 5.10 | 5.11 | 5.03 | 5.05 | 474.0M |
| 2021-10-19 | 5.07 | 5.13 | 5.05 | 5.10 | 398.8M |
| 2021-10-18 | 5.13 | 5.14 | 5.04 | 5.09 | 452.1M |
| 2021-10-15 | 5.21 | 5.23 | 5.12 | 5.13 | 539.1M |
| 2021-10-14 | 5.23 | 5.25 | 5.17 | 5.20 | 371.5M |
| 2021-10-13 | 5.20 | 5.26 | 5.14 | 5.25 | 517.3M |
| 2021-10-12 | 5.19 | 5.32 | 5.16 | 5.23 | 582.0M |
| 2021-10-11 | 5.27 | 5.28 | 5.21 | 5.22 | 460.1M |
| 2021-10-08 | 5.25 | 5.36 | 5.22 | 5.31 | 853.3M |
| 2021-09-30 | 5.04 | 5.07 | 5.03 | 5.05 | 276.0M |
| 2021-09-29 | 5.16 | 5.16 | 5.02 | 5.03 | 546.5M |
| 2021-09-28 | 5.25 | 5.28 | 5.18 | 5.20 | 349.4M |
| 2021-09-27 | 5.22 | 5.39 | 5.16 | 5.28 | 552.0M |
| 2021-09-24 | 5.41 | 5.43 | 5.20 | 5.22 | 737.0M |
| 2021-09-23 | 5.40 | 5.49 | 5.39 | 5.41 | 512.6M |
| 2021-09-22 | 5.56 | 5.56 | 5.44 | 5.44 | 625.8M |
| 2021-09-17 | 5.67 | 5.67 | 5.58 | 5.61 | 548.6M |
| 2021-09-16 | 5.65 | 5.75 | 5.60 | 5.70 | 591.4M |
| 2021-09-15 | 5.69 | 5.69 | 5.63 | 5.66 | 392.9M |
| 2021-09-14 | 5.81 | 5.83 | 5.70 | 5.71 | 490.8M |
| 2021-09-13 | 5.91 | 5.91 | 5.78 | 5.82 | 570.1M |
| 2021-09-10 | 5.91 | 5.99 | 5.90 | 5.91 | 560.0M |
| 2021-09-09 | 5.92 | 5.96 | 5.87 | 5.92 | 609.5M |
| 2021-09-08 | 5.78 | 5.99 | 5.77 | 5.96 | 1,131.1M |
| 2021-09-07 | 5.79 | 5.82 | 5.75 | 5.80 | 480.7M |
| 2021-09-06 | 5.78 | 5.84 | 5.75 | 5.81 | 428.5M |
| 2021-09-03 | 5.89 | 5.90 | 5.81 | 5.82 | 452.3M |
| 2021-09-02 | 5.77 | 5.88 | 5.74 | 5.87 | 720.3M |
| 2021-09-01 | 5.82 | 5.82 | 5.70 | 5.78 | 563.6M |
| 2021-08-31 | 5.90 | 5.92 | 5.78 | 5.82 | 762.5M |
| 2021-08-30 | 5.73 | 5.80 | 5.67 | 5.80 | 644.5M |
| 2021-08-27 | 5.59 | 5.73 | 5.57 | 5.70 | 608.6M |
| 2021-08-26 | 5.61 | 5.63 | 5.57 | 5.58 | 384.9M |
| 2021-08-25 | 5.61 | 5.67 | 5.58 | 5.62 | 387.1M |
| 2021-08-24 | 5.68 | 5.68 | 5.60 | 5.61 | 549.5M |
| 2021-08-23 | 5.65 | 5.71 | 5.63 | 5.68 | 413.5M |
| 2021-08-20 | 5.73 | 5.76 | 5.65 | 5.70 | 452.9M |
| 2021-08-19 | 5.78 | 5.87 | 5.75 | 5.78 | 712.8M |
| 2021-08-18 | 5.63 | 5.67 | 5.61 | 5.67 | 308.7M |
| 2021-08-17 | 5.77 | 5.78 | 5.62 | 5.64 | 513.7M |
| 2021-08-16 | 5.75 | 5.85 | 5.73 | 5.78 | 306.7M |
| 2021-08-13 | 5.86 | 5.86 | 5.74 | 5.78 | 517.1M |
| 2021-08-12 | 5.85 | 5.92 | 5.81 | 5.87 | 412.1M |
| 2021-08-11 | 5.93 | 5.96 | 5.87 | 5.88 | 424.2M |
| 2021-08-10 | 5.84 | 5.92 | 5.80 | 5.89 | 444.5M |
| 2021-08-09 | 5.85 | 5.94 | 5.82 | 5.87 | 563.0M |
| 2021-08-06 | 5.77 | 5.79 | 5.68 | 5.77 | 447.8M |
| 2021-08-05 | 5.82 | 5.91 | 5.75 | 5.80 | 458.3M |
| 2021-08-04 | 5.81 | 5.88 | 5.78 | 5.83 | 447.6M |
| 2021-08-03 | 5.85 | 5.88 | 5.77 | 5.81 | 486.8M |
| 2021-08-02 | 5.75 | 5.94 | 5.66 | 5.90 | 743.1M |
| 2021-07-30 | 5.70 | 5.74 | 5.57 | 5.74 | 632.0M |
| 2021-07-29 | 5.75 | 5.79 | 5.68 | 5.74 | 572.6M |
| 2021-07-28 | 5.85 | 5.85 | 5.66 | 5.68 | 831.5M |
| 2021-07-27 | 5.91 | 6.07 | 5.90 | 5.92 | 800.8M |
| 2021-07-26 | 6.00 | 6.07 | 5.83 | 5.94 | 963.7M |
| 2021-07-23 | 6.20 | 6.21 | 6.03 | 6.07 | 1,114.3M |
| 2021-07-22 | 6.20 | 6.27 | 6.18 | 6.23 | 562.2M |
| 2021-07-21 | 6.29 | 6.32 | 6.16 | 6.20 | 814.8M |
| 2021-07-20 | 6.29 | 6.33 | 6.21 | 6.28 | 584.1M |
| 2021-07-19 | 6.49 | 6.54 | 6.33 | 6.37 | 743.2M |
| 2021-07-16 | 6.28 | 6.58 | 6.25 | 6.48 | 1,139.4M |
| 2021-07-15 | 6.54 | 6.54 | 6.23 | 6.32 | 1,188.8M |
| 2021-07-14 | 6.75 | 6.75 | 6.50 | 6.54 | 1,752.6M |
| 2021-07-13 | 6.35 | 6.41 | 6.33 | 6.40 | 657.0M |
| 2021-07-12 | 6.32 | 6.39 | 6.26 | 6.36 | 848.4M |
| 2021-07-09 | 6.22 | 6.35 | 6.19 | 6.31 | 586.4M |
| 2021-07-08 | 6.20 | 6.37 | 6.18 | 6.30 | 905.5M |
| 2021-07-07 | 6.13 | 6.18 | 6.06 | 6.17 | 523.6M |
| 2021-07-06 | 6.03 | 6.17 | 5.95 | 6.16 | 635.9M |
| 2021-07-05 | 6.02 | 6.06 | 5.95 | 6.04 | 406.5M |
| 2021-07-02 | 6.05 | 6.10 | 5.99 | 6.03 | 422.5M |
| 2021-07-01 | 6.24 | 6.26 | 6.05 | 6.07 | 569.8M |
| 2021-06-30 | 6.21 | 6.31 | 6.21 | 6.24 | 412.6M |
| 2021-06-29 | 6.31 | 6.32 | 6.17 | 6.19 | 625.4M |
| 2021-06-28 | 6.39 | 6.41 | 6.31 | 6.33 | 469.3M |
| 2021-06-25 | 6.35 | 6.41 | 6.30 | 6.39 | 519.8M |
| 2021-06-24 | 6.36 | 6.39 | 6.28 | 6.39 | 549.0M |
| 2021-06-23 | 6.30 | 6.41 | 6.29 | 6.36 | 561.2M |
| 2021-06-22 | 6.27 | 6.43 | 6.26 | 6.34 | 817.3M |
| 2021-06-21 | 6.28 | 6.29 | 6.14 | 6.22 | 806.1M |
| 2021-06-18 | 6.08 | 6.34 | 6.08 | 6.30 | 1,332.4M |
| 2021-06-17 | 6.05 | 6.09 | 5.96 | 6.06 | 510.1M |
| 2021-06-16 | 6.10 | 6.17 | 6.05 | 6.06 | 544.5M |
| 2021-06-15 | 6.13 | 6.16 | 6.04 | 6.11 | 606.0M |
| 2021-06-11 | 5.92 | 6.13 | 5.82 | 6.12 | 1,002.0M |
| 2021-06-10 | 6.03 | 6.05 | 5.92 | 5.94 | 825.0M |
| 2021-06-09 | 6.04 | 6.13 | 6.02 | 6.06 | 496.5M |
| 2021-06-08 | 6.10 | 6.10 | 6.02 | 6.04 | 485.9M |
| 2021-06-07 | 6.07 | 6.13 | 6.03 | 6.11 | 445.9M |
| 2021-06-04 | 6.18 | 6.18 | 6.06 | 6.08 | 608.0M |
| 2021-06-03 | 6.27 | 6.33 | 6.23 | 6.26 | 432.2M |
| 2021-06-02 | 6.35 | 6.36 | 6.25 | 6.27 | 520.6M |
| 2021-06-01 | 6.33 | 6.37 | 6.27 | 6.36 | 514.2M |
| 2021-05-31 | 6.28 | 6.36 | 6.26 | 6.32 | 565.0M |
| 2021-05-28 | 6.48 | 6.49 | 6.27 | 6.30 | 1,150.8M |
| 2021-05-27 | 6.43 | 6.53 | 6.40 | 6.47 | 569.1M |
| 2021-05-26 | 6.47 | 6.53 | 6.43 | 6.44 | 567.8M |
| 2021-05-25 | 6.45 | 6.54 | 6.30 | 6.50 | 868.9M |
| 2021-05-24 | 6.58 | 6.59 | 6.41 | 6.47 | 780.9M |
| 2021-05-21 | 6.55 | 6.75 | 6.55 | 6.63 | 822.0M |
| 2021-05-20 | 6.58 | 6.59 | 6.48 | 6.51 | 527.3M |
| 2021-05-19 | 6.56 | 6.65 | 6.53 | 6.60 | 506.9M |
| 2021-05-18 | 6.50 | 6.64 | 6.40 | 6.60 | 681.3M |
| 2021-05-17 | 6.58 | 6.66 | 6.48 | 6.53 | 742.3M |
| 2021-05-14 | 6.47 | 6.59 | 6.42 | 6.58 | 677.1M |
| 2021-05-13 | 6.51 | 6.58 | 6.36 | 6.42 | 793.3M |
| 2021-05-12 | 6.61 | 6.64 | 6.53 | 6.60 | 612.7M |
| 2021-05-11 | 6.58 | 6.74 | 6.47 | 6.68 | 697.9M |
| 2021-05-10 | 6.60 | 6.69 | 6.56 | 6.67 | 697.6M |
| 2021-05-07 | 7.00 | 7.00 | 6.60 | 6.61 | 1,429.1M |
| 2021-05-06 | 7.20 | 7.20 | 6.97 | 7.01 | 1,169.7M |
| 2021-04-30 | 7.33 | 7.48 | 7.22 | 7.33 | 878.0M |
| 2021-04-29 | 7.23 | 7.40 | 7.21 | 7.26 | 615.6M |
| 2021-04-28 | 7.34 | 7.38 | 7.13 | 7.24 | 914.4M |
| 2021-04-27 | 7.21 | 7.44 | 7.18 | 7.37 | 808.7M |
| 2021-04-26 | 7.33 | 7.65 | 7.24 | 7.25 | 1,421.9M |
| 2021-04-23 | 7.10 | 7.32 | 7.10 | 7.28 | 910.3M |
| 2021-04-22 | 7.10 | 7.20 | 7.07 | 7.12 | 636.8M |
| 2021-04-21 | 6.93 | 7.21 | 6.91 | 7.11 | 1,006.4M |
| 2021-04-20 | 7.01 | 7.05 | 6.91 | 6.95 | 731.3M |
| 2021-04-19 | 6.96 | 7.15 | 6.94 | 7.06 | 1,126.7M |
| 2021-04-16 | 7.08 | 7.08 | 6.84 | 6.96 | 846.9M |
| 2021-04-15 | 7.00 | 7.07 | 6.91 | 7.02 | 1,090.4M |
| 2021-04-14 | 6.54 | 7.07 | 6.51 | 7.01 | 1,898.5M |
| 2021-04-13 | 6.59 | 6.74 | 6.38 | 6.53 | 1,772.0M |
| 2021-04-12 | 6.74 | 6.75 | 6.40 | 6.43 | 1,402.5M |
| 2021-04-09 | 6.52 | 6.74 | 6.50 | 6.61 | 1,251.3M |
| 2021-04-08 | 6.50 | 6.58 | 6.41 | 6.51 | 851.1M |
| 2021-04-07 | 6.41 | 6.60 | 6.38 | 6.56 | 1,496.8M |
| 2021-04-06 | 6.45 | 6.45 | 6.33 | 6.38 | 803.6M |
| 2021-04-02 | 6.25 | 6.41 | 6.19 | 6.37 | 873.5M |
| 2021-04-01 | 6.27 | 6.29 | 6.17 | 6.24 | 473.9M |
| 2021-03-31 | 6.35 | 6.37 | 6.22 | 6.27 | 466.4M |
| 2021-03-30 | 6.31 | 6.44 | 6.25 | 6.35 | 701.2M |
| 2021-03-29 | 6.33 | 6.45 | 6.25 | 6.27 | 672.6M |
| 2021-03-26 | 6.07 | 6.34 | 6.05 | 6.34 | 957.0M |
| 2021-03-25 | 6.18 | 6.18 | 6.02 | 6.04 | 854.9M |
| 2021-03-24 | 6.30 | 6.41 | 6.23 | 6.26 | 655.7M |
| 2021-03-23 | 6.40 | 6.52 | 6.27 | 6.33 | 1,012.6M |
| 2021-03-22 | 6.00 | 6.35 | 6.00 | 6.33 | 1,266.0M |
| 2021-03-19 | 6.10 | 6.17 | 5.98 | 6.02 | 681.0M |
| 2021-03-18 | 6.23 | 6.27 | 6.15 | 6.20 | 748.8M |
| 2021-03-17 | 5.97 | 6.27 | 5.91 | 6.25 | 1,080.1M |
| 2021-03-16 | 6.14 | 6.16 | 5.96 | 6.02 | 627.4M |
| 2021-03-15 | 6.04 | 6.18 | 5.97 | 6.12 | 879.4M |
| 2021-03-12 | 5.89 | 6.12 | 5.81 | 6.07 | 1,043.5M |
| 2021-03-11 | 5.90 | 5.90 | 5.67 | 5.88 | 1,049.8M |
| 2021-03-10 | 6.01 | 6.07 | 5.84 | 5.95 | 887.2M |
| 2021-03-09 | 6.25 | 6.26 | 5.80 | 5.95 | 1,268.6M |
| 2021-03-08 | 6.33 | 6.52 | 6.25 | 6.27 | 1,285.9M |
| 2021-03-05 | 6.24 | 6.35 | 6.10 | 6.23 | 1,076.8M |
| 2021-03-04 | 6.30 | 6.40 | 6.26 | 6.33 | 822.0M |
| 2021-03-03 | 6.06 | 6.35 | 6.04 | 6.35 | 989.1M |
| 2021-03-02 | 6.19 | 6.20 | 6.02 | 6.06 | 760.8M |
| 2021-03-01 | 6.15 | 6.25 | 6.09 | 6.17 | 640.8M |
| 2021-02-26 | 6.06 | 6.23 | 6.05 | 6.09 | 851.8M |
| 2021-02-25 | 6.37 | 6.45 | 6.25 | 6.27 | 831.6M |
| 2021-02-24 | 6.50 | 6.50 | 6.21 | 6.32 | 1,127.1M |
| 2021-02-23 | 6.30 | 6.64 | 6.26 | 6.52 | 1,191.9M |
| 2021-02-22 | 6.26 | 6.48 | 6.16 | 6.33 | 1,218.4M |
| 2021-02-19 | 6.06 | 6.28 | 5.98 | 6.27 | 917.0M |
| 2021-02-18 | 6.30 | 6.34 | 6.10 | 6.13 | 1,031.2M |
| 2021-02-10 | 6.17 | 6.20 | 6.12 | 6.19 | 682.9M |
| 2021-02-09 | 6.00 | 6.23 | 5.99 | 6.17 | 804.8M |
| 2021-02-08 | 5.90 | 6.07 | 5.83 | 5.98 | 716.8M |
| 2021-02-05 | 6.18 | 6.18 | 5.89 | 5.89 | 1,128.2M |
| 2021-02-04 | 5.96 | 6.24 | 5.84 | 6.18 | 1,347.8M |
| 2021-02-03 | 6.26 | 6.26 | 5.98 | 5.98 | 1,220.7M |
| 2021-02-02 | 6.24 | 6.33 | 6.13 | 6.30 | 993.4M |
| 2021-02-01 | 6.25 | 6.29 | 6.05 | 6.23 | 1,156.4M |
| 2021-01-29 | 6.40 | 6.42 | 5.98 | 6.18 | 1,696.8M |
| 2021-01-28 | 6.79 | 6.84 | 6.36 | 6.38 | 1,503.7M |
| 2021-01-27 | 6.80 | 6.96 | 6.69 | 6.93 | 958.6M |
| 2021-01-26 | 6.95 | 7.00 | 6.66 | 6.76 | 1,192.7M |
| 2021-01-25 | 7.16 | 7.24 | 6.95 | 7.05 | 1,131.1M |
| 2021-01-22 | 6.96 | 7.17 | 6.89 | 7.13 | 1,080.8M |
| 2021-01-21 | 6.78 | 7.11 | 6.78 | 6.98 | 1,532.9M |
| 2021-01-20 | 6.58 | 6.86 | 6.55 | 6.71 | 1,128.3M |
| 2021-01-19 | 6.83 | 6.95 | 6.49 | 6.52 | 1,594.5M |
| 2021-01-18 | 6.63 | 6.88 | 6.43 | 6.84 | 1,931.0M |
| 2021-01-15 | 7.00 | 7.07 | 6.54 | 6.80 | 2,013.9M |
| 2021-01-14 | 7.10 | 7.49 | 6.92 | 7.02 | 1,929.8M |
| 2021-01-13 | 6.96 | 7.31 | 6.91 | 7.02 | 1,710.9M |
| 2021-01-12 | 6.58 | 7.00 | 6.31 | 6.96 | 1,922.7M |
| 2021-01-11 | 6.56 | 6.63 | 6.30 | 6.39 | 1,467.3M |
| 2021-01-08 | 6.20 | 6.45 | 6.20 | 6.43 | 1,288.7M |
| 2021-01-07 | 6.07 | 6.28 | 6.06 | 6.17 | 1,076.4M |
| 2021-01-06 | 6.16 | 6.23 | 6.05 | 6.14 | 1,060.7M |
| 2021-01-05 | 5.85 | 6.18 | 5.81 | 6.16 | 1,680.3M |
| 2021-01-04 | 5.95 | 5.95 | 5.77 | 5.92 | 1,472.4M |