4.26
마지막 업데이트: 2025-05-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-05-29 | 4.24 | 4.28 | 4.23 | 4.26 | 8.7M |
| 2025-05-28 | 4.19 | 4.25 | 4.19 | 4.23 | 14.0M |
| 2025-05-27 | 4.19 | 4.19 | 4.18 | 4.19 | 3.4M |
| 2025-05-23 | 4.17 | 4.19 | 4.16 | 4.19 | 2.3M |
| 2025-05-22 | 4.18 | 4.20 | 4.16 | 4.17 | 3.2M |
| 2025-05-21 | 4.15 | 4.18 | 4.15 | 4.18 | 0.5M |
| 2025-05-20 | 4.15 | 4.17 | 4.15 | 4.16 | 1.2M |
| 2025-05-19 | 4.15 | 4.17 | 4.15 | 4.16 | 0.5M |
| 2025-05-16 | 4.15 | 4.16 | 4.15 | 4.15 | 0.3M |
| 2025-05-15 | 4.15 | 4.16 | 4.15 | 4.15 | 0.9M |
| 2025-05-14 | 4.15 | 4.16 | 4.15 | 4.15 | 0.6M |
| 2025-05-13 | 4.15 | 4.17 | 4.14 | 4.15 | 0.9M |
| 2025-05-12 | 4.18 | 4.18 | 4.16 | 4.16 | 0.5M |
| 2025-05-09 | 4.14 | 4.18 | 4.14 | 4.17 | 0.8M |
| 2025-05-08 | 4.14 | 4.16 | 4.14 | 4.14 | 0.7M |
| 2025-05-07 | 4.15 | 4.17 | 4.14 | 4.15 | 0.9M |
| 2025-05-06 | 4.14 | 4.15 | 4.14 | 4.15 | 0.5M |
| 2025-05-05 | 4.12 | 4.17 | 4.12 | 4.15 | 1.2M |
| 2025-05-02 | 4.10 | 4.14 | 4.10 | 4.12 | 1.3M |
| 2025-05-01 | 4.10 | 4.13 | 4.10 | 4.12 | 0.7M |
| 2025-04-30 | 4.10 | 4.11 | 4.09 | 4.11 | 1.2M |
| 2025-04-29 | 4.11 | 4.12 | 4.09 | 4.10 | 0.9M |
| 2025-04-28 | 4.09 | 4.13 | 4.09 | 4.11 | 0.7M |
| 2025-04-25 | 4.08 | 4.10 | 4.08 | 4.10 | 1.3M |
| 2025-04-24 | 4.05 | 4.10 | 4.05 | 4.09 | 1.4M |
| 2025-04-23 | 4.04 | 4.05 | 4.04 | 4.04 | 1.4M |
| 2025-04-22 | 4.04 | 4.04 | 4.03 | 4.04 | 0.9M |
| 2025-04-21 | 4.02 | 4.04 | 4.02 | 4.04 | 0.9M |
| 2025-04-17 | 4.03 | 4.04 | 4.03 | 4.04 | 0.6M |
| 2025-04-16 | 4.01 | 4.04 | 4.01 | 4.04 | 1.3M |
| 2025-04-15 | 4.01 | 4.04 | 4.01 | 4.02 | 1.0M |
| 2025-04-14 | 3.99 | 4.02 | 3.97 | 4.01 | 1.7M |
| 2025-04-11 | 3.97 | 4.00 | 3.97 | 3.99 | 1.7M |
| 2025-04-10 | 3.99 | 4.00 | 3.96 | 3.97 | 2.2M |
| 2025-04-09 | 3.96 | 4.01 | 3.94 | 3.99 | 3.9M |
| 2025-04-08 | 4.01 | 4.03 | 3.95 | 3.95 | 5.9M |
| 2025-04-07 | 3.99 | 4.03 | 3.96 | 3.99 | 2.0M |
| 2025-04-04 | 4.02 | 4.03 | 3.99 | 4.01 | 1.9M |
| 2025-04-03 | 3.99 | 4.05 | 3.98 | 4.04 | 4.0M |
| 2025-04-02 | 4.02 | 4.05 | 4.02 | 4.04 | 0.8M |
| 2025-04-01 | 4.02 | 4.06 | 4.02 | 4.04 | 1.1M |
| 2025-03-31 | 4.03 | 4.05 | 4.01 | 4.04 | 1.3M |
| 2025-03-28 | 4.03 | 4.04 | 4.03 | 4.04 | 0.5M |
| 2025-03-27 | 4.05 | 4.06 | 4.03 | 4.03 | 1.1M |
| 2025-03-26 | 4.05 | 4.07 | 4.05 | 4.06 | 0.6M |
| 2025-03-25 | 4.05 | 4.06 | 4.05 | 4.06 | 1.3M |
| 2025-03-24 | 4.06 | 4.06 | 4.05 | 4.05 | 0.9M |
| 2025-03-21 | 4.05 | 4.07 | 4.05 | 4.07 | 1.0M |
| 2025-03-20 | 4.03 | 4.06 | 4.03 | 4.06 | 0.9M |
| 2025-03-19 | 4.01 | 4.07 | 4.01 | 4.07 | 3.2M |
| 2025-03-18 | 4.00 | 4.02 | 3.98 | 4.01 | 3.0M |
| 2025-03-17 | 3.98 | 4.00 | 3.97 | 3.99 | 4.3M |
| 2025-03-14 | 3.99 | 4.00 | 3.97 | 3.97 | 7.5M |
| 2025-03-13 | 3.99 | 4.00 | 3.98 | 3.99 | 5.7M |
| 2025-03-12 | 4.00 | 4.02 | 3.98 | 3.98 | 7.0M |
| 2025-03-11 | 4.00 | 4.03 | 3.99 | 4.00 | 10.4M |
| 2025-03-10 | 4.08 | 4.08 | 3.96 | 3.98 | 61.9M |
| 2025-03-07 | 2.40 | 2.52 | 2.37 | 2.47 | 0.6M |
| 2025-03-06 | 2.47 | 2.55 | 2.37 | 2.38 | 0.9M |
| 2025-03-05 | 2.62 | 2.63 | 2.43 | 2.49 | 0.6M |
| 2025-03-04 | 2.50 | 2.68 | 2.43 | 2.63 | 0.7M |
| 2025-03-03 | 2.86 | 2.86 | 2.53 | 2.57 | 1.0M |
| 2025-02-28 | 2.71 | 2.89 | 2.64 | 2.86 | 0.8M |
| 2025-02-27 | 2.79 | 2.89 | 2.71 | 2.71 | 0.4M |
| 2025-02-26 | 2.82 | 2.85 | 2.76 | 2.78 | 0.6M |
| 2025-02-25 | 2.93 | 2.97 | 2.76 | 2.80 | 0.7M |
| 2025-02-24 | 3.14 | 3.23 | 2.94 | 2.95 | 0.8M |
| 2025-02-21 | 3.20 | 3.24 | 3.11 | 3.13 | 0.6M |
| 2025-02-20 | 3.16 | 3.20 | 3.10 | 3.18 | 0.4M |
| 2025-02-19 | 3.24 | 3.30 | 3.16 | 3.18 | 0.4M |
| 2025-02-18 | 3.31 | 3.43 | 3.18 | 3.25 | 0.7M |
| 2025-02-14 | 3.37 | 3.39 | 3.21 | 3.31 | 0.7M |
| 2025-02-13 | 3.44 | 3.51 | 3.32 | 3.46 | 0.5M |
| 2025-02-12 | 3.10 | 3.42 | 3.09 | 3.35 | 0.8M |
| 2025-02-11 | 3.19 | 3.20 | 3.02 | 3.13 | 0.9M |
| 2025-02-10 | 3.32 | 3.34 | 3.14 | 3.23 | 0.8M |
| 2025-02-07 | 3.51 | 3.56 | 3.26 | 3.29 | 0.8M |
| 2025-02-06 | 3.75 | 3.86 | 3.52 | 3.53 | 1.0M |
| 2025-02-05 | 3.36 | 3.75 | 3.33 | 3.73 | 0.8M |
| 2025-02-04 | 3.18 | 3.56 | 3.11 | 3.39 | 1.7M |
| 2025-02-03 | 2.78 | 3.20 | 2.77 | 3.17 | 1.5M |
| 2025-01-31 | 2.86 | 2.88 | 2.81 | 2.84 | 0.5M |
| 2025-01-30 | 2.84 | 2.87 | 2.77 | 2.84 | 0.5M |
| 2025-01-29 | 2.89 | 2.90 | 2.81 | 2.84 | 0.5M |
| 2025-01-28 | 2.87 | 2.89 | 2.80 | 2.89 | 0.5M |
| 2025-01-27 | 2.94 | 2.95 | 2.80 | 2.87 | 0.7M |
| 2025-01-24 | 2.95 | 3.03 | 2.86 | 3.00 | 0.9M |
| 2025-01-23 | 2.80 | 2.99 | 2.74 | 2.95 | 0.9M |
| 2025-01-22 | 3.00 | 3.04 | 2.68 | 2.77 | 1.8M |
| 2025-01-21 | 3.17 | 3.17 | 2.96 | 3.00 | 1.1M |
| 2025-01-17 | 3.35 | 3.37 | 3.15 | 3.18 | 0.6M |
| 2025-01-16 | 3.36 | 3.42 | 3.26 | 3.33 | 0.6M |
| 2025-01-15 | 3.19 | 3.35 | 3.16 | 3.33 | 0.8M |
| 2025-01-14 | 3.22 | 3.35 | 3.13 | 3.17 | 0.9M |
| 2025-01-13 | 3.15 | 3.23 | 3.11 | 3.20 | 0.7M |
| 2025-01-10 | 3.19 | 3.21 | 3.07 | 3.16 | 0.8M |
| 2025-01-08 | 3.37 | 3.40 | 3.18 | 3.21 | 1.2M |
| 2025-01-07 | 3.67 | 3.68 | 3.43 | 3.44 | 1.1M |
| 2025-01-06 | 3.61 | 3.77 | 3.57 | 3.66 | 0.9M |
| 2025-01-03 | 3.32 | 3.66 | 3.32 | 3.65 | 1.1M |
| 2025-01-02 | 3.20 | 3.34 | 3.15 | 3.29 | 0.6M |