4.16
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 3.37 | 3.39 | 3.36 | 3.38 | 107.9M |
| 2022-12-29 | 3.38 | 3.38 | 3.35 | 3.37 | 146.6M |
| 2022-12-28 | 3.42 | 3.43 | 3.38 | 3.39 | 131.0M |
| 2022-12-27 | 3.42 | 3.43 | 3.41 | 3.43 | 92.4M |
| 2022-12-26 | 3.38 | 3.42 | 3.38 | 3.41 | 102.4M |
| 2022-12-23 | 3.38 | 3.42 | 3.37 | 3.39 | 90.2M |
| 2022-12-22 | 3.43 | 3.44 | 3.38 | 3.40 | 133.2M |
| 2022-12-21 | 3.45 | 3.46 | 3.40 | 3.42 | 137.2M |
| 2022-12-20 | 3.48 | 3.49 | 3.43 | 3.44 | 176.0M |
| 2022-12-19 | 3.58 | 3.59 | 3.47 | 3.48 | 260.3M |
| 2022-12-16 | 3.52 | 3.59 | 3.51 | 3.59 | 223.1M |
| 2022-12-15 | 3.52 | 3.57 | 3.51 | 3.54 | 126.6M |
| 2022-12-14 | 3.58 | 3.59 | 3.52 | 3.53 | 212.5M |
| 2022-12-13 | 3.58 | 3.59 | 3.56 | 3.57 | 122.8M |
| 2022-12-12 | 3.59 | 3.60 | 3.56 | 3.58 | 159.7M |
| 2022-12-09 | 3.60 | 3.62 | 3.58 | 3.61 | 208.3M |
| 2022-12-08 | 3.60 | 3.62 | 3.59 | 3.60 | 175.8M |
| 2022-12-07 | 3.64 | 3.64 | 3.60 | 3.61 | 234.9M |
| 2022-12-06 | 3.64 | 3.67 | 3.61 | 3.65 | 280.0M |
| 2022-12-05 | 3.56 | 3.66 | 3.56 | 3.65 | 419.0M |
| 2022-12-02 | 3.56 | 3.58 | 3.54 | 3.55 | 186.6M |
| 2022-12-01 | 3.61 | 3.63 | 3.57 | 3.57 | 233.6M |
| 2022-11-30 | 3.59 | 3.62 | 3.55 | 3.58 | 233.6M |
| 2022-11-29 | 3.54 | 3.60 | 3.53 | 3.59 | 215.5M |
| 2022-11-28 | 3.55 | 3.55 | 3.48 | 3.53 | 235.7M |
| 2022-11-25 | 3.56 | 3.59 | 3.55 | 3.58 | 138.7M |
| 2022-11-24 | 3.61 | 3.64 | 3.56 | 3.57 | 166.8M |
| 2022-11-23 | 3.61 | 3.62 | 3.57 | 3.60 | 203.3M |
| 2022-11-22 | 3.59 | 3.67 | 3.59 | 3.62 | 349.4M |
| 2022-11-21 | 3.61 | 3.62 | 3.55 | 3.58 | 228.9M |
| 2022-11-18 | 3.68 | 3.70 | 3.62 | 3.62 | 260.2M |
| 2022-11-17 | 3.70 | 3.72 | 3.63 | 3.68 | 262.1M |
| 2022-11-16 | 3.67 | 3.77 | 3.66 | 3.68 | 473.6M |
| 2022-11-15 | 3.51 | 3.70 | 3.51 | 3.68 | 685.5M |
| 2022-11-14 | 3.56 | 3.57 | 3.50 | 3.52 | 258.7M |
| 2022-11-11 | 3.55 | 3.58 | 3.52 | 3.55 | 295.1M |
| 2022-11-10 | 3.51 | 3.52 | 3.46 | 3.48 | 217.2M |
| 2022-11-09 | 3.56 | 3.57 | 3.51 | 3.53 | 178.1M |
| 2022-11-08 | 3.59 | 3.65 | 3.53 | 3.54 | 269.4M |
| 2022-11-07 | 3.57 | 3.61 | 3.56 | 3.59 | 281.7M |
| 2022-11-04 | 3.47 | 3.55 | 3.46 | 3.54 | 248.2M |
| 2022-11-03 | 3.50 | 3.52 | 3.43 | 3.47 | 210.6M |
| 2022-11-02 | 3.51 | 3.60 | 3.50 | 3.52 | 278.6M |
| 2022-11-01 | 3.35 | 3.50 | 3.35 | 3.49 | 404.2M |
| 2022-10-31 | 3.42 | 3.47 | 3.30 | 3.34 | 490.2M |
| 2022-10-28 | 3.59 | 3.60 | 3.48 | 3.51 | 229.7M |
| 2022-10-27 | 3.60 | 3.63 | 3.59 | 3.59 | 157.5M |
| 2022-10-26 | 3.58 | 3.63 | 3.56 | 3.60 | 229.3M |
| 2022-10-25 | 3.55 | 3.62 | 3.51 | 3.57 | 205.2M |
| 2022-10-24 | 3.61 | 3.65 | 3.52 | 3.57 | 294.6M |
| 2022-10-21 | 3.65 | 3.66 | 3.58 | 3.60 | 223.4M |
| 2022-10-20 | 3.57 | 3.67 | 3.56 | 3.64 | 305.1M |
| 2022-10-19 | 3.64 | 3.64 | 3.58 | 3.59 | 289.6M |
| 2022-10-18 | 3.67 | 3.68 | 3.59 | 3.65 | 370.1M |
| 2022-10-17 | 3.53 | 3.67 | 3.52 | 3.65 | 493.2M |
| 2022-10-14 | 3.50 | 3.59 | 3.47 | 3.55 | 421.5M |
| 2022-10-13 | 3.45 | 3.52 | 3.41 | 3.48 | 381.6M |
| 2022-10-12 | 3.26 | 3.50 | 3.24 | 3.47 | 671.2M |
| 2022-10-11 | 3.28 | 3.29 | 3.22 | 3.26 | 207.7M |
| 2022-10-10 | 3.32 | 3.34 | 3.27 | 3.27 | 227.4M |
| 2022-09-30 | 3.23 | 3.30 | 3.23 | 3.27 | 230.4M |
| 2022-09-29 | 3.31 | 3.33 | 3.22 | 3.24 | 236.6M |
| 2022-09-28 | 3.34 | 3.34 | 3.29 | 3.29 | 221.4M |
| 2022-09-27 | 3.34 | 3.36 | 3.29 | 3.35 | 213.2M |
| 2022-09-26 | 3.36 | 3.38 | 3.32 | 3.32 | 214.7M |
| 2022-09-23 | 3.39 | 3.44 | 3.37 | 3.39 | 156.7M |
| 2022-09-22 | 3.37 | 3.42 | 3.34 | 3.41 | 153.0M |
| 2022-09-21 | 3.37 | 3.41 | 3.31 | 3.40 | 242.0M |
| 2022-09-20 | 3.40 | 3.43 | 3.38 | 3.38 | 160.6M |
| 2022-09-19 | 3.43 | 3.44 | 3.37 | 3.38 | 299.3M |
| 2022-09-16 | 3.55 | 3.56 | 3.45 | 3.45 | 362.3M |
| 2022-09-15 | 3.56 | 3.57 | 3.51 | 3.57 | 320.6M |
| 2022-09-14 | 3.58 | 3.58 | 3.52 | 3.55 | 332.7M |
| 2022-09-13 | 3.63 | 3.64 | 3.61 | 3.62 | 209.2M |
| 2022-09-09 | 3.60 | 3.63 | 3.58 | 3.62 | 212.6M |
| 2022-09-08 | 3.63 | 3.63 | 3.59 | 3.60 | 198.9M |
| 2022-09-07 | 3.65 | 3.65 | 3.60 | 3.61 | 266.9M |
| 2022-09-06 | 3.60 | 3.67 | 3.58 | 3.66 | 297.6M |
| 2022-09-05 | 3.62 | 3.63 | 3.55 | 3.59 | 279.4M |
| 2022-09-02 | 3.62 | 3.65 | 3.60 | 3.62 | 237.2M |
| 2022-09-01 | 3.71 | 3.71 | 3.61 | 3.62 | 412.4M |
| 2022-08-31 | 3.72 | 3.73 | 3.69 | 3.70 | 324.3M |
| 2022-08-30 | 3.76 | 3.77 | 3.71 | 3.73 | 318.3M |
| 2022-08-29 | 3.77 | 3.81 | 3.74 | 3.78 | 203.4M |
| 2022-08-26 | 3.84 | 3.84 | 3.78 | 3.79 | 219.1M |
| 2022-08-25 | 3.85 | 3.87 | 3.79 | 3.82 | 231.1M |
| 2022-08-24 | 3.91 | 3.92 | 3.84 | 3.84 | 270.6M |
| 2022-08-23 | 3.95 | 3.95 | 3.90 | 3.91 | 229.8M |
| 2022-08-22 | 3.95 | 3.98 | 3.93 | 3.95 | 203.3M |
| 2022-08-19 | 3.96 | 4.03 | 3.95 | 3.95 | 388.4M |
| 2022-08-18 | 3.97 | 3.97 | 3.92 | 3.96 | 239.3M |
| 2022-08-17 | 3.92 | 3.97 | 3.90 | 3.96 | 288.3M |
| 2022-08-16 | 3.94 | 3.96 | 3.90 | 3.91 | 218.3M |
| 2022-08-15 | 3.94 | 3.98 | 3.92 | 3.94 | 249.5M |
| 2022-08-12 | 3.95 | 3.98 | 3.93 | 3.95 | 285.9M |
| 2022-08-11 | 3.87 | 3.95 | 3.85 | 3.94 | 431.3M |
| 2022-08-10 | 3.86 | 3.88 | 3.84 | 3.86 | 174.2M |
| 2022-08-09 | 3.86 | 3.88 | 3.83 | 3.86 | 137.9M |
| 2022-08-08 | 3.84 | 3.90 | 3.83 | 3.86 | 188.4M |
| 2022-08-05 | 3.76 | 3.86 | 3.75 | 3.84 | 297.1M |
| 2022-08-04 | 3.77 | 3.79 | 3.73 | 3.75 | 195.1M |
| 2022-08-03 | 3.73 | 3.88 | 3.73 | 3.74 | 356.5M |
| 2022-08-02 | 3.84 | 3.84 | 3.69 | 3.75 | 543.1M |
| 2022-08-01 | 3.88 | 3.90 | 3.86 | 3.87 | 163.2M |
| 2022-07-29 | 3.92 | 3.95 | 3.88 | 3.89 | 207.3M |
| 2022-07-28 | 3.87 | 3.96 | 3.86 | 3.91 | 358.1M |
| 2022-07-27 | 3.86 | 3.90 | 3.83 | 3.86 | 134.2M |
| 2022-07-26 | 3.88 | 3.90 | 3.85 | 3.86 | 172.4M |
| 2022-07-25 | 3.89 | 3.91 | 3.86 | 3.88 | 167.8M |
| 2022-07-22 | 3.91 | 3.96 | 3.87 | 3.89 | 264.2M |
| 2022-07-21 | 3.91 | 3.92 | 3.87 | 3.89 | 212.4M |
| 2022-07-20 | 3.92 | 3.93 | 3.88 | 3.90 | 226.8M |
| 2022-07-19 | 3.85 | 3.90 | 3.83 | 3.89 | 281.4M |
| 2022-07-18 | 3.74 | 3.87 | 3.73 | 3.86 | 324.1M |
| 2022-07-15 | 3.81 | 3.83 | 3.69 | 3.74 | 350.1M |
| 2022-07-14 | 3.85 | 3.86 | 3.81 | 3.82 | 227.0M |
| 2022-07-13 | 3.85 | 3.87 | 3.82 | 3.85 | 197.4M |
| 2022-07-12 | 3.87 | 3.89 | 3.84 | 3.84 | 194.9M |
| 2022-07-11 | 3.91 | 3.92 | 3.85 | 3.87 | 258.3M |
| 2022-07-08 | 3.93 | 3.97 | 3.91 | 3.92 | 256.9M |
| 2022-07-07 | 3.91 | 4.01 | 3.91 | 3.93 | 515.8M |
| 2022-07-06 | 3.85 | 3.91 | 3.83 | 3.86 | 230.4M |
| 2022-07-05 | 3.88 | 3.90 | 3.83 | 3.86 | 274.8M |
| 2022-07-04 | 3.91 | 3.92 | 3.87 | 3.89 | 263.7M |
| 2022-07-01 | 3.95 | 3.97 | 3.92 | 3.93 | 223.1M |
| 2022-06-30 | 3.91 | 4.00 | 3.91 | 3.94 | 325.1M |
| 2022-06-29 | 3.97 | 4.02 | 3.91 | 3.92 | 431.1M |
| 2022-06-28 | 3.89 | 4.01 | 3.86 | 3.99 | 576.1M |
| 2022-06-27 | 3.90 | 3.92 | 3.86 | 3.90 | 318.6M |
| 2022-06-24 | 3.87 | 3.92 | 3.85 | 3.89 | 321.8M |
| 2022-06-23 | 3.82 | 3.87 | 3.81 | 3.87 | 283.6M |
| 2022-06-22 | 3.88 | 3.89 | 3.82 | 3.82 | 282.0M |
| 2022-06-21 | 3.89 | 3.95 | 3.85 | 3.88 | 395.3M |
| 2022-06-20 | 3.90 | 3.91 | 3.83 | 3.88 | 373.9M |
| 2022-06-17 | 3.85 | 3.89 | 3.81 | 3.88 | 550.3M |
| 2022-06-16 | 4.03 | 4.06 | 3.87 | 3.90 | 1,082.8M |
| 2022-06-15 | 3.69 | 4.06 | 3.68 | 4.02 | 1,405.8M |
| 2022-06-14 | 3.63 | 3.69 | 3.58 | 3.69 | 345.7M |
| 2022-06-13 | 3.68 | 3.70 | 3.64 | 3.66 | 331.4M |
| 2022-06-10 | 3.66 | 3.72 | 3.65 | 3.71 | 345.7M |
| 2022-06-09 | 3.75 | 3.75 | 3.66 | 3.68 | 357.6M |
| 2022-06-08 | 3.76 | 3.76 | 3.71 | 3.74 | 314.4M |
| 2022-06-07 | 3.79 | 3.79 | 3.74 | 3.76 | 238.8M |
| 2022-06-06 | 3.75 | 3.81 | 3.74 | 3.79 | 325.8M |
| 2022-06-02 | 3.77 | 3.77 | 3.74 | 3.76 | 164.0M |
| 2022-06-01 | 3.78 | 3.79 | 3.75 | 3.77 | 205.0M |
| 2022-05-31 | 3.74 | 3.79 | 3.71 | 3.79 | 320.0M |
| 2022-05-30 | 3.76 | 3.77 | 3.71 | 3.74 | 317.4M |
| 2022-05-27 | 3.94 | 3.96 | 3.91 | 3.93 | 275.5M |
| 2022-05-26 | 3.89 | 3.94 | 3.86 | 3.93 | 262.8M |
| 2022-05-25 | 3.84 | 3.89 | 3.83 | 3.88 | 170.5M |
| 2022-05-24 | 3.93 | 3.98 | 3.84 | 3.84 | 381.1M |
| 2022-05-23 | 3.90 | 3.92 | 3.87 | 3.91 | 285.4M |
| 2022-05-20 | 3.86 | 3.99 | 3.85 | 3.94 | 440.7M |
| 2022-05-19 | 3.79 | 3.85 | 3.77 | 3.85 | 227.7M |
| 2022-05-18 | 3.84 | 3.86 | 3.82 | 3.84 | 173.6M |
| 2022-05-17 | 3.83 | 3.84 | 3.79 | 3.84 | 194.6M |
| 2022-05-16 | 3.84 | 3.87 | 3.82 | 3.84 | 235.9M |
| 2022-05-13 | 3.83 | 3.84 | 3.79 | 3.82 | 199.4M |
| 2022-05-12 | 3.80 | 3.88 | 3.78 | 3.82 | 305.7M |
| 2022-05-11 | 3.71 | 3.93 | 3.69 | 3.83 | 621.0M |
| 2022-05-10 | 3.63 | 3.72 | 3.61 | 3.70 | 297.6M |
| 2022-05-09 | 3.65 | 3.70 | 3.63 | 3.68 | 157.5M |
| 2022-05-06 | 3.71 | 3.72 | 3.66 | 3.67 | 282.9M |
| 2022-05-05 | 3.79 | 3.84 | 3.75 | 3.78 | 381.8M |
| 2022-04-29 | 3.76 | 3.82 | 3.73 | 3.80 | 423.9M |
| 2022-04-28 | 3.77 | 3.78 | 3.69 | 3.74 | 376.4M |
| 2022-04-27 | 3.61 | 3.80 | 3.59 | 3.77 | 418.7M |
| 2022-04-26 | 3.76 | 3.79 | 3.66 | 3.67 | 351.8M |
| 2022-04-25 | 3.91 | 3.93 | 3.75 | 3.75 | 446.7M |
| 2022-04-22 | 3.93 | 3.99 | 3.88 | 3.96 | 268.1M |
| 2022-04-21 | 4.05 | 4.06 | 3.94 | 3.95 | 385.4M |
| 2022-04-20 | 4.10 | 4.11 | 4.05 | 4.06 | 213.5M |
| 2022-04-19 | 4.12 | 4.14 | 4.07 | 4.09 | 228.3M |
| 2022-04-18 | 4.09 | 4.13 | 4.06 | 4.12 | 154.8M |
| 2022-04-15 | 4.12 | 4.14 | 4.10 | 4.11 | 180.3M |
| 2022-04-14 | 4.15 | 4.18 | 4.14 | 4.14 | 216.3M |
| 2022-04-13 | 4.18 | 4.19 | 4.13 | 4.14 | 213.8M |
| 2022-04-12 | 4.07 | 4.18 | 4.06 | 4.18 | 309.2M |
| 2022-04-11 | 4.19 | 4.19 | 4.08 | 4.08 | 348.7M |
| 2022-04-08 | 4.19 | 4.21 | 4.12 | 4.20 | 347.4M |
| 2022-04-07 | 4.28 | 4.28 | 4.18 | 4.19 | 419.9M |
| 2022-04-06 | 4.31 | 4.33 | 4.27 | 4.30 | 299.5M |
| 2022-04-01 | 4.30 | 4.31 | 4.25 | 4.31 | 297.1M |
| 2022-03-31 | 4.33 | 4.35 | 4.29 | 4.31 | 339.7M |
| 2022-03-30 | 4.24 | 4.35 | 4.24 | 4.35 | 434.7M |
| 2022-03-29 | 4.25 | 4.29 | 4.20 | 4.21 | 243.2M |
| 2022-03-28 | 4.20 | 4.26 | 4.15 | 4.25 | 301.2M |
| 2022-03-25 | 4.26 | 4.29 | 4.21 | 4.23 | 220.7M |
| 2022-03-24 | 4.30 | 4.31 | 4.26 | 4.26 | 202.2M |
| 2022-03-23 | 4.32 | 4.33 | 4.29 | 4.31 | 214.4M |
| 2022-03-22 | 4.26 | 4.34 | 4.25 | 4.31 | 251.2M |
| 2022-03-21 | 4.32 | 4.38 | 4.24 | 4.29 | 358.1M |
| 2022-03-18 | 4.24 | 4.31 | 4.22 | 4.30 | 276.3M |
| 2022-03-17 | 4.31 | 4.33 | 4.26 | 4.26 | 365.6M |
| 2022-03-16 | 4.18 | 4.26 | 4.08 | 4.25 | 446.1M |
| 2022-03-15 | 4.31 | 4.32 | 4.11 | 4.12 | 489.5M |
| 2022-03-14 | 4.40 | 4.47 | 4.36 | 4.36 | 296.8M |
| 2022-03-11 | 4.33 | 4.45 | 4.27 | 4.44 | 376.2M |
| 2022-03-10 | 4.34 | 4.44 | 4.33 | 4.39 | 516.7M |
| 2022-03-09 | 4.33 | 4.37 | 4.04 | 4.24 | 565.6M |
| 2022-03-08 | 4.48 | 4.51 | 4.30 | 4.32 | 563.7M |
| 2022-03-07 | 4.62 | 4.63 | 4.48 | 4.51 | 531.9M |
| 2022-03-04 | 4.69 | 4.69 | 4.64 | 4.65 | 298.8M |
| 2022-03-03 | 4.71 | 4.72 | 4.69 | 4.70 | 212.5M |
| 2022-03-02 | 4.67 | 4.70 | 4.66 | 4.69 | 206.1M |
| 2022-03-01 | 4.70 | 4.72 | 4.67 | 4.70 | 309.3M |
| 2022-02-28 | 4.77 | 4.78 | 4.65 | 4.70 | 471.9M |
| 2022-02-25 | 4.79 | 4.82 | 4.77 | 4.79 | 343.1M |
| 2022-02-24 | 4.89 | 4.90 | 4.74 | 4.77 | 696.7M |
| 2022-02-23 | 4.88 | 4.92 | 4.87 | 4.91 | 300.1M |
| 2022-02-22 | 4.94 | 4.95 | 4.86 | 4.89 | 348.8M |
| 2022-02-21 | 4.89 | 4.97 | 4.85 | 4.96 | 510.1M |
| 2022-02-18 | 4.88 | 4.93 | 4.87 | 4.91 | 199.9M |
| 2022-02-17 | 4.93 | 4.94 | 4.91 | 4.91 | 159.4M |
| 2022-02-16 | 4.94 | 4.97 | 4.92 | 4.93 | 161.4M |
| 2022-02-15 | 4.92 | 4.95 | 4.90 | 4.92 | 169.3M |
| 2022-02-14 | 4.97 | 4.97 | 4.92 | 4.93 | 248.4M |
| 2022-02-11 | 4.98 | 5.04 | 4.95 | 5.00 | 315.2M |
| 2022-02-10 | 5.01 | 5.02 | 4.97 | 5.00 | 227.4M |
| 2022-02-09 | 4.97 | 5.04 | 4.96 | 5.01 | 313.9M |
| 2022-02-08 | 4.92 | 4.98 | 4.90 | 4.98 | 268.0M |
| 2022-02-07 | 4.92 | 4.95 | 4.89 | 4.93 | 261.3M |
| 2022-01-28 | 4.84 | 4.88 | 4.80 | 4.85 | 260.8M |
| 2022-01-27 | 4.90 | 4.90 | 4.80 | 4.82 | 307.1M |
| 2022-01-26 | 4.87 | 4.96 | 4.87 | 4.90 | 220.7M |
| 2022-01-25 | 4.96 | 4.98 | 4.87 | 4.87 | 400.4M |
| 2022-01-24 | 4.97 | 5.00 | 4.95 | 4.97 | 239.5M |
| 2022-01-21 | 5.07 | 5.11 | 4.98 | 4.99 | 546.5M |
| 2022-01-20 | 4.96 | 4.99 | 4.94 | 4.95 | 287.6M |
| 2022-01-19 | 4.96 | 4.99 | 4.94 | 4.96 | 295.4M |
| 2022-01-18 | 5.00 | 5.01 | 4.96 | 4.99 | 276.8M |
| 2022-01-17 | 4.97 | 5.02 | 4.96 | 5.00 | 238.8M |
| 2022-01-14 | 5.00 | 5.01 | 4.95 | 4.97 | 361.4M |
| 2022-01-13 | 5.08 | 5.12 | 5.02 | 5.03 | 403.4M |
| 2022-01-12 | 5.09 | 5.11 | 5.04 | 5.09 | 302.0M |
| 2022-01-11 | 5.18 | 5.20 | 5.06 | 5.08 | 495.6M |
| 2022-01-10 | 5.17 | 5.22 | 5.14 | 5.18 | 516.1M |
| 2022-01-07 | 5.09 | 5.18 | 5.08 | 5.15 | 615.4M |
| 2022-01-06 | 5.10 | 5.10 | 5.04 | 5.06 | 373.1M |
| 2022-01-05 | 5.08 | 5.15 | 5.05 | 5.12 | 551.6M |
| 2022-01-04 | 5.05 | 5.08 | 5.01 | 5.08 | 502.9M |