4.03
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 3.13 | 3.14 | 3.11 | 3.13 | 40.7M |
| 2022-12-29 | 3.12 | 3.15 | 3.11 | 3.12 | 22.8M |
| 2022-12-28 | 3.13 | 3.14 | 3.12 | 3.13 | 30.4M |
| 2022-12-27 | 3.13 | 3.14 | 3.11 | 3.14 | 29.5M |
| 2022-12-26 | 3.09 | 3.12 | 3.08 | 3.12 | 44.0M |
| 2022-12-23 | 3.08 | 3.10 | 3.05 | 3.08 | 49.7M |
| 2022-12-22 | 3.13 | 3.13 | 3.07 | 3.09 | 43.1M |
| 2022-12-21 | 3.14 | 3.15 | 3.10 | 3.12 | 37.4M |
| 2022-12-20 | 3.17 | 3.17 | 3.13 | 3.14 | 53.6M |
| 2022-12-19 | 3.25 | 3.25 | 3.16 | 3.17 | 52.4M |
| 2022-12-16 | 3.24 | 3.25 | 3.22 | 3.24 | 72.3M |
| 2022-12-15 | 3.25 | 3.26 | 3.24 | 3.25 | 49.0M |
| 2022-12-14 | 3.26 | 3.27 | 3.24 | 3.25 | 56.4M |
| 2022-12-13 | 3.28 | 3.28 | 3.26 | 3.27 | 61.5M |
| 2022-12-12 | 3.30 | 3.30 | 3.27 | 3.28 | 72.0M |
| 2022-12-09 | 3.29 | 3.31 | 3.27 | 3.30 | 35.1M |
| 2022-12-08 | 3.30 | 3.30 | 3.28 | 3.29 | 24.7M |
| 2022-12-07 | 3.30 | 3.32 | 3.29 | 3.30 | 20.8M |
| 2022-12-06 | 3.30 | 3.33 | 3.29 | 3.31 | 35.0M |
| 2022-12-05 | 3.30 | 3.31 | 3.29 | 3.31 | 31.7M |
| 2022-12-02 | 3.28 | 3.31 | 3.28 | 3.29 | 32.0M |
| 2022-12-01 | 3.29 | 3.32 | 3.29 | 3.29 | 29.9M |
| 2022-11-30 | 3.27 | 3.29 | 3.26 | 3.27 | 22.8M |
| 2022-11-29 | 3.23 | 3.29 | 3.23 | 3.28 | 36.6M |
| 2022-11-28 | 3.22 | 3.23 | 3.18 | 3.23 | 36.8M |
| 2022-11-25 | 3.26 | 3.26 | 3.23 | 3.24 | 51.8M |
| 2022-11-24 | 3.26 | 3.28 | 3.25 | 3.26 | 33.4M |
| 2022-11-23 | 3.26 | 3.27 | 3.22 | 3.26 | 38.2M |
| 2022-11-22 | 3.30 | 3.30 | 3.25 | 3.27 | 44.2M |
| 2022-11-21 | 3.29 | 3.30 | 3.27 | 3.30 | 27.5M |
| 2022-11-18 | 3.31 | 3.33 | 3.30 | 3.30 | 47.1M |
| 2022-11-17 | 3.30 | 3.31 | 3.27 | 3.31 | 49.3M |
| 2022-11-16 | 3.32 | 3.33 | 3.30 | 3.30 | 27.8M |
| 2022-11-15 | 3.26 | 3.32 | 3.26 | 3.32 | 45.8M |
| 2022-11-14 | 3.26 | 3.30 | 3.26 | 3.26 | 50.4M |
| 2022-11-11 | 3.32 | 3.33 | 3.27 | 3.27 | 61.4M |
| 2022-11-10 | 3.24 | 3.26 | 3.23 | 3.25 | 36.3M |
| 2022-11-09 | 3.26 | 3.29 | 3.26 | 3.26 | 40.7M |
| 2022-11-08 | 3.26 | 3.27 | 3.25 | 3.27 | 23.9M |
| 2022-11-07 | 3.28 | 3.29 | 3.25 | 3.27 | 36.9M |
| 2022-11-04 | 3.19 | 3.28 | 3.19 | 3.27 | 48.3M |
| 2022-11-03 | 3.18 | 3.21 | 3.18 | 3.19 | 59.0M |
| 2022-11-02 | 3.16 | 3.21 | 3.16 | 3.19 | 83.3M |
| 2022-11-01 | 3.10 | 3.17 | 3.08 | 3.17 | 82.6M |
| 2022-10-31 | 3.07 | 3.13 | 3.06 | 3.09 | 59.5M |
| 2022-10-28 | 3.17 | 3.17 | 3.08 | 3.08 | 74.6M |
| 2022-10-27 | 3.19 | 3.21 | 3.18 | 3.18 | 47.7M |
| 2022-10-26 | 3.13 | 3.21 | 3.13 | 3.18 | 47.4M |
| 2022-10-25 | 3.14 | 3.16 | 3.08 | 3.13 | 88.3M |
| 2022-10-24 | 3.17 | 3.24 | 3.12 | 3.15 | 55.9M |
| 2022-10-21 | 3.18 | 3.19 | 3.15 | 3.18 | 46.5M |
| 2022-10-20 | 3.18 | 3.22 | 3.13 | 3.17 | 51.6M |
| 2022-10-19 | 3.21 | 3.22 | 3.18 | 3.19 | 24.7M |
| 2022-10-18 | 3.20 | 3.23 | 3.19 | 3.21 | 33.8M |
| 2022-10-17 | 3.18 | 3.21 | 3.17 | 3.20 | 29.9M |
| 2022-10-14 | 3.12 | 3.20 | 3.12 | 3.19 | 57.9M |
| 2022-10-13 | 3.08 | 3.13 | 3.08 | 3.10 | 32.2M |
| 2022-10-12 | 3.02 | 3.10 | 2.98 | 3.10 | 47.6M |
| 2022-10-11 | 3.00 | 3.04 | 2.99 | 3.03 | 38.9M |
| 2022-10-10 | 3.04 | 3.07 | 2.99 | 3.01 | 37.3M |
| 2022-09-30 | 3.08 | 3.09 | 3.04 | 3.04 | 36.7M |
| 2022-09-29 | 3.10 | 3.12 | 3.06 | 3.08 | 46.5M |
| 2022-09-28 | 3.14 | 3.15 | 3.08 | 3.08 | 37.1M |
| 2022-09-27 | 3.09 | 3.16 | 3.09 | 3.15 | 49.5M |
| 2022-09-26 | 3.13 | 3.16 | 3.09 | 3.10 | 55.2M |
| 2022-09-23 | 3.17 | 3.19 | 3.11 | 3.14 | 41.7M |
| 2022-09-22 | 3.17 | 3.20 | 3.16 | 3.18 | 26.4M |
| 2022-09-21 | 3.17 | 3.19 | 3.13 | 3.18 | 39.1M |
| 2022-09-20 | 3.16 | 3.20 | 3.16 | 3.17 | 30.7M |
| 2022-09-19 | 3.18 | 3.18 | 3.13 | 3.16 | 37.8M |
| 2022-09-16 | 3.24 | 3.25 | 3.17 | 3.18 | 46.9M |
| 2022-09-15 | 3.33 | 3.34 | 3.23 | 3.25 | 38.7M |
| 2022-09-14 | 3.34 | 3.34 | 3.31 | 3.33 | 30.9M |
| 2022-09-13 | 3.37 | 3.38 | 3.35 | 3.35 | 21.1M |
| 2022-09-09 | 3.34 | 3.37 | 3.34 | 3.36 | 29.0M |
| 2022-09-08 | 3.35 | 3.36 | 3.34 | 3.34 | 18.1M |
| 2022-09-07 | 3.34 | 3.36 | 3.33 | 3.35 | 25.4M |
| 2022-09-06 | 3.29 | 3.35 | 3.29 | 3.35 | 24.7M |
| 2022-09-05 | 3.27 | 3.29 | 3.26 | 3.29 | 34.7M |
| 2022-09-02 | 3.28 | 3.29 | 3.26 | 3.28 | 31.3M |
| 2022-09-01 | 3.28 | 3.31 | 3.26 | 3.27 | 28.5M |
| 2022-08-31 | 3.34 | 3.35 | 3.27 | 3.28 | 44.8M |
| 2022-08-30 | 3.35 | 3.36 | 3.33 | 3.35 | 30.0M |
| 2022-08-29 | 3.32 | 3.37 | 3.31 | 3.36 | 48.5M |
| 2022-08-26 | 3.36 | 3.40 | 3.35 | 3.36 | 25.6M |
| 2022-08-25 | 3.36 | 3.37 | 3.32 | 3.37 | 42.2M |
| 2022-08-24 | 3.44 | 3.45 | 3.34 | 3.35 | 42.8M |
| 2022-08-23 | 3.43 | 3.45 | 3.42 | 3.44 | 24.5M |
| 2022-08-22 | 3.40 | 3.45 | 3.39 | 3.44 | 47.0M |
| 2022-08-19 | 3.45 | 3.45 | 3.40 | 3.41 | 36.9M |
| 2022-08-18 | 3.46 | 3.46 | 3.43 | 3.44 | 23.0M |
| 2022-08-17 | 3.44 | 3.47 | 3.42 | 3.46 | 29.4M |
| 2022-08-16 | 3.42 | 3.46 | 3.42 | 3.44 | 25.1M |
| 2022-08-15 | 3.40 | 3.44 | 3.40 | 3.42 | 25.5M |
| 2022-08-12 | 3.42 | 3.44 | 3.41 | 3.42 | 24.2M |
| 2022-08-11 | 3.38 | 3.43 | 3.37 | 3.43 | 46.4M |
| 2022-08-10 | 3.37 | 3.38 | 3.35 | 3.36 | 25.3M |
| 2022-08-09 | 3.36 | 3.37 | 3.34 | 3.37 | 29.3M |
| 2022-08-08 | 3.33 | 3.37 | 3.33 | 3.36 | 31.0M |
| 2022-08-05 | 3.27 | 3.34 | 3.27 | 3.34 | 50.5M |
| 2022-08-04 | 3.28 | 3.29 | 3.23 | 3.27 | 67.4M |
| 2022-08-03 | 3.29 | 3.34 | 3.25 | 3.26 | 64.7M |
| 2022-08-02 | 3.35 | 3.35 | 3.24 | 3.29 | 84.0M |
| 2022-08-01 | 3.33 | 3.37 | 3.32 | 3.37 | 34.9M |
| 2022-07-29 | 3.38 | 3.38 | 3.33 | 3.34 | 52.9M |
| 2022-07-28 | 3.37 | 3.41 | 3.36 | 3.37 | 29.7M |
| 2022-07-27 | 3.35 | 3.37 | 3.33 | 3.37 | 37.1M |
| 2022-07-26 | 3.31 | 3.36 | 3.30 | 3.35 | 42.2M |
| 2022-07-25 | 3.33 | 3.35 | 3.30 | 3.31 | 42.0M |
| 2022-07-22 | 3.37 | 3.38 | 3.31 | 3.34 | 47.2M |
| 2022-07-21 | 3.41 | 3.41 | 3.37 | 3.37 | 31.8M |
| 2022-07-20 | 3.37 | 3.41 | 3.37 | 3.40 | 34.3M |
| 2022-07-19 | 3.35 | 3.37 | 3.33 | 3.36 | 36.5M |
| 2022-07-18 | 3.29 | 3.36 | 3.29 | 3.35 | 36.1M |
| 2022-07-15 | 3.35 | 3.36 | 3.29 | 3.29 | 40.9M |
| 2022-07-14 | 3.31 | 3.36 | 3.31 | 3.35 | 33.0M |
| 2022-07-13 | 3.30 | 3.33 | 3.29 | 3.32 | 59.0M |
| 2022-07-12 | 3.33 | 3.36 | 3.30 | 3.31 | 49.5M |
| 2022-07-11 | 3.39 | 3.39 | 3.33 | 3.35 | 43.4M |
| 2022-07-08 | 3.43 | 3.43 | 3.39 | 3.39 | 37.5M |
| 2022-07-07 | 3.40 | 3.44 | 3.38 | 3.41 | 52.9M |
| 2022-07-06 | 3.44 | 3.44 | 3.37 | 3.40 | 61.3M |
| 2022-07-05 | 3.45 | 3.47 | 3.40 | 3.44 | 36.2M |
| 2022-07-04 | 3.40 | 3.45 | 3.38 | 3.45 | 49.8M |
| 2022-07-01 | 3.41 | 3.43 | 3.40 | 3.41 | 31.2M |
| 2022-06-30 | 3.38 | 3.43 | 3.38 | 3.41 | 106.1M |
| 2022-06-29 | 3.43 | 3.44 | 3.38 | 3.39 | 40.4M |
| 2022-06-28 | 3.38 | 3.45 | 3.38 | 3.44 | 41.4M |
| 2022-06-27 | 3.37 | 3.42 | 3.37 | 3.39 | 50.0M |
| 2022-06-24 | 3.34 | 3.38 | 3.33 | 3.37 | 51.6M |
| 2022-06-23 | 3.26 | 3.34 | 3.25 | 3.34 | 36.4M |
| 2022-06-22 | 3.31 | 3.32 | 3.26 | 3.26 | 40.0M |
| 2022-06-21 | 3.33 | 3.34 | 3.29 | 3.31 | 43.3M |
| 2022-06-20 | 3.33 | 3.36 | 3.31 | 3.33 | 53.0M |
| 2022-06-17 | 3.29 | 3.34 | 3.25 | 3.33 | 60.6M |
| 2022-06-16 | 3.30 | 3.34 | 3.30 | 3.30 | 56.1M |
| 2022-06-15 | 3.31 | 3.38 | 3.30 | 3.30 | 55.2M |
| 2022-06-14 | 3.25 | 3.32 | 3.20 | 3.31 | 68.9M |
| 2022-06-13 | 3.28 | 3.29 | 3.25 | 3.28 | 55.7M |
| 2022-06-10 | 3.22 | 3.30 | 3.21 | 3.29 | 54.2M |
| 2022-06-09 | 3.27 | 3.27 | 3.20 | 3.23 | 44.5M |
| 2022-06-08 | 3.25 | 3.28 | 3.21 | 3.27 | 65.9M |
| 2022-06-07 | 3.24 | 3.26 | 3.23 | 3.25 | 77.8M |
| 2022-06-06 | 3.20 | 3.25 | 3.18 | 3.24 | 87.1M |
| 2022-06-02 | 3.15 | 3.20 | 3.14 | 3.19 | 50.5M |
| 2022-06-01 | 3.16 | 3.17 | 3.13 | 3.16 | 44.6M |
| 2022-05-31 | 3.11 | 3.17 | 3.09 | 3.16 | 53.0M |
| 2022-05-30 | 3.11 | 3.11 | 3.07 | 3.11 | 26.6M |
| 2022-05-27 | 3.10 | 3.12 | 3.07 | 3.09 | 37.4M |
| 2022-05-26 | 3.07 | 3.11 | 3.02 | 3.10 | 39.3M |
| 2022-05-25 | 3.01 | 3.07 | 3.01 | 3.07 | 35.2M |
| 2022-05-24 | 3.11 | 3.12 | 3.01 | 3.01 | 48.7M |
| 2022-05-23 | 3.11 | 3.12 | 3.09 | 3.11 | 32.5M |
| 2022-05-20 | 3.06 | 3.11 | 3.06 | 3.11 | 54.3M |
| 2022-05-19 | 3.00 | 3.06 | 2.99 | 3.06 | 53.0M |
| 2022-05-18 | 3.04 | 3.06 | 3.02 | 3.03 | 36.1M |
| 2022-05-17 | 3.03 | 3.04 | 3.00 | 3.04 | 38.1M |
| 2022-05-16 | 3.04 | 3.06 | 3.02 | 3.03 | 78.7M |
| 2022-05-13 | 3.01 | 3.04 | 2.99 | 3.04 | 74.1M |
| 2022-05-12 | 2.99 | 3.02 | 2.97 | 3.00 | 53.6M |
| 2022-05-11 | 2.98 | 3.06 | 2.98 | 3.00 | 86.1M |
| 2022-05-10 | 2.89 | 2.98 | 2.88 | 2.97 | 43.0M |
| 2022-05-09 | 2.90 | 2.94 | 2.89 | 2.93 | 42.0M |
| 2022-05-06 | 2.92 | 2.94 | 2.89 | 2.90 | 84.9M |
| 2022-05-05 | 2.93 | 2.99 | 2.93 | 2.97 | 78.0M |
| 2022-04-29 | 2.85 | 2.95 | 2.84 | 2.95 | 117.9M |
| 2022-04-28 | 2.82 | 2.85 | 2.78 | 2.83 | 82.7M |
| 2022-04-27 | 2.72 | 2.85 | 2.70 | 2.84 | 120.6M |
| 2022-04-26 | 2.84 | 2.84 | 2.73 | 2.75 | 76.9M |
| 2022-04-25 | 2.96 | 2.96 | 2.81 | 2.83 | 99.6M |
| 2022-04-22 | 3.01 | 3.03 | 2.96 | 2.99 | 48.0M |
| 2022-04-21 | 3.10 | 3.12 | 3.00 | 3.01 | 52.4M |
| 2022-04-20 | 3.19 | 3.19 | 3.10 | 3.11 | 38.9M |
| 2022-04-19 | 3.16 | 3.19 | 3.16 | 3.18 | 28.5M |
| 2022-04-18 | 3.16 | 3.19 | 3.11 | 3.17 | 39.3M |
| 2022-04-15 | 3.18 | 3.20 | 3.16 | 3.17 | 41.8M |
| 2022-04-14 | 3.18 | 3.22 | 3.17 | 3.20 | 30.7M |
| 2022-04-13 | 3.18 | 3.20 | 3.15 | 3.16 | 40.2M |
| 2022-04-12 | 3.15 | 3.21 | 3.12 | 3.21 | 59.2M |
| 2022-04-11 | 3.24 | 3.24 | 3.14 | 3.16 | 34.6M |
| 2022-04-08 | 3.25 | 3.26 | 3.19 | 3.26 | 39.6M |
| 2022-04-07 | 3.30 | 3.32 | 3.24 | 3.25 | 72.7M |
| 2022-04-06 | 3.32 | 3.32 | 3.27 | 3.32 | 38.8M |
| 2022-04-01 | 3.28 | 3.33 | 3.28 | 3.33 | 38.6M |
| 2022-03-31 | 3.34 | 3.34 | 3.30 | 3.31 | 25.8M |
| 2022-03-30 | 3.28 | 3.34 | 3.28 | 3.34 | 34.6M |
| 2022-03-29 | 3.30 | 3.30 | 3.26 | 3.27 | 25.6M |
| 2022-03-28 | 3.27 | 3.31 | 3.22 | 3.29 | 39.8M |
| 2022-03-25 | 3.32 | 3.33 | 3.27 | 3.27 | 32.0M |
| 2022-03-24 | 3.32 | 3.33 | 3.30 | 3.32 | 19.2M |
| 2022-03-23 | 3.34 | 3.36 | 3.32 | 3.34 | 19.3M |
| 2022-03-22 | 3.31 | 3.35 | 3.29 | 3.32 | 21.5M |
| 2022-03-21 | 3.30 | 3.33 | 3.28 | 3.32 | 54.3M |
| 2022-03-18 | 3.27 | 3.31 | 3.25 | 3.30 | 43.8M |
| 2022-03-17 | 3.26 | 3.33 | 3.25 | 3.27 | 54.8M |
| 2022-03-16 | 3.15 | 3.23 | 3.04 | 3.21 | 119.4M |
| 2022-03-15 | 3.28 | 3.28 | 3.11 | 3.11 | 109.4M |
| 2022-03-14 | 3.36 | 3.40 | 3.30 | 3.30 | 67.2M |
| 2022-03-11 | 3.31 | 3.40 | 3.27 | 3.39 | 81.7M |
| 2022-03-10 | 3.35 | 3.38 | 3.33 | 3.34 | 63.5M |
| 2022-03-09 | 3.36 | 3.38 | 3.17 | 3.29 | 75.1M |
| 2022-03-08 | 3.48 | 3.48 | 3.35 | 3.36 | 100.2M |
| 2022-03-07 | 3.56 | 3.56 | 3.46 | 3.48 | 42.8M |
| 2022-03-04 | 3.56 | 3.59 | 3.54 | 3.56 | 39.7M |
| 2022-03-03 | 3.59 | 3.61 | 3.57 | 3.58 | 32.6M |
| 2022-03-02 | 3.57 | 3.59 | 3.56 | 3.59 | 34.0M |
| 2022-03-01 | 3.58 | 3.60 | 3.57 | 3.59 | 96.1M |
| 2022-02-28 | 3.56 | 3.58 | 3.54 | 3.58 | 35.1M |
| 2022-02-25 | 3.55 | 3.60 | 3.55 | 3.56 | 56.0M |
| 2022-02-24 | 3.59 | 3.60 | 3.50 | 3.54 | 77.3M |
| 2022-02-23 | 3.55 | 3.60 | 3.55 | 3.59 | 32.0M |
| 2022-02-22 | 3.57 | 3.57 | 3.52 | 3.55 | 44.3M |
| 2022-02-21 | 3.57 | 3.58 | 3.56 | 3.58 | 84.9M |
| 2022-02-18 | 3.53 | 3.57 | 3.51 | 3.57 | 44.9M |
| 2022-02-17 | 3.53 | 3.55 | 3.51 | 3.53 | 47.8M |
| 2022-02-16 | 3.53 | 3.54 | 3.52 | 3.53 | 36.9M |
| 2022-02-15 | 3.50 | 3.53 | 3.49 | 3.53 | 45.2M |
| 2022-02-14 | 3.51 | 3.54 | 3.49 | 3.50 | 69.4M |
| 2022-02-11 | 3.57 | 3.58 | 3.52 | 3.53 | 63.5M |
| 2022-02-10 | 3.57 | 3.59 | 3.55 | 3.57 | 56.4M |
| 2022-02-09 | 3.53 | 3.58 | 3.52 | 3.57 | 47.1M |
| 2022-02-08 | 3.48 | 3.53 | 3.45 | 3.52 | 55.7M |
| 2022-02-07 | 3.45 | 3.50 | 3.45 | 3.48 | 34.3M |
| 2022-01-28 | 3.47 | 3.49 | 3.40 | 3.43 | 78.3M |
| 2022-01-27 | 3.53 | 3.54 | 3.45 | 3.46 | 99.1M |
| 2022-01-26 | 3.53 | 3.55 | 3.52 | 3.54 | 92.5M |
| 2022-01-25 | 3.63 | 3.64 | 3.52 | 3.53 | 84.6M |
| 2022-01-24 | 3.63 | 3.66 | 3.62 | 3.64 | 86.8M |
| 2022-01-21 | 3.68 | 3.68 | 3.64 | 3.65 | 84.5M |
| 2022-01-20 | 3.72 | 3.73 | 3.68 | 3.69 | 67.5M |
| 2022-01-19 | 3.74 | 3.75 | 3.70 | 3.71 | 65.7M |
| 2022-01-18 | 3.73 | 3.75 | 3.72 | 3.74 | 42.4M |
| 2022-01-17 | 3.70 | 3.75 | 3.70 | 3.73 | 49.9M |
| 2022-01-14 | 3.70 | 3.73 | 3.69 | 3.70 | 53.2M |
| 2022-01-13 | 3.76 | 3.76 | 3.71 | 3.71 | 75.9M |
| 2022-01-12 | 3.73 | 3.76 | 3.73 | 3.75 | 33.1M |
| 2022-01-11 | 3.75 | 3.77 | 3.72 | 3.73 | 56.2M |
| 2022-01-10 | 3.74 | 3.76 | 3.73 | 3.75 | 37.8M |
| 2022-01-07 | 3.77 | 3.79 | 3.75 | 3.75 | 86.2M |
| 2022-01-06 | 3.76 | 3.78 | 3.74 | 3.77 | 63.7M |
| 2022-01-05 | 3.85 | 3.85 | 3.76 | 3.77 | 80.7M |
| 2022-01-04 | 3.85 | 3.86 | 3.82 | 3.85 | 80.3M |