4.01
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 5.54 | 5.71 | 5.54 | 5.58 | 18.3M |
| 2022-12-29 | 5.63 | 5.68 | 5.52 | 5.52 | 18.5M |
| 2022-12-28 | 5.65 | 5.71 | 5.56 | 5.63 | 21.2M |
| 2022-12-27 | 5.56 | 5.75 | 5.50 | 5.67 | 34.6M |
| 2022-12-26 | 5.29 | 5.58 | 5.28 | 5.56 | 36.2M |
| 2022-12-23 | 5.27 | 5.33 | 5.18 | 5.27 | 25.9M |
| 2022-12-22 | 5.50 | 5.52 | 5.25 | 5.31 | 27.0M |
| 2022-12-21 | 5.72 | 5.74 | 5.39 | 5.46 | 29.5M |
| 2022-12-20 | 5.61 | 5.79 | 5.54 | 5.73 | 22.8M |
| 2022-12-19 | 5.67 | 5.75 | 5.58 | 5.61 | 20.2M |
| 2022-12-16 | 5.82 | 5.84 | 5.65 | 5.67 | 27.7M |
| 2022-12-15 | 5.82 | 5.90 | 5.77 | 5.88 | 20.9M |
| 2022-12-14 | 5.88 | 5.96 | 5.84 | 5.85 | 16.2M |
| 2022-12-13 | 5.93 | 5.98 | 5.85 | 5.88 | 20.3M |
| 2022-12-12 | 6.12 | 6.12 | 5.90 | 5.94 | 31.0M |
| 2022-12-09 | 6.15 | 6.20 | 6.09 | 6.12 | 23.6M |
| 2022-12-08 | 6.12 | 6.29 | 6.10 | 6.19 | 25.8M |
| 2022-12-07 | 6.31 | 6.39 | 6.14 | 6.16 | 43.5M |
| 2022-12-06 | 6.32 | 6.39 | 6.26 | 6.33 | 33.0M |
| 2022-12-05 | 6.45 | 6.46 | 6.30 | 6.36 | 45.5M |
| 2022-12-02 | 6.37 | 6.64 | 6.34 | 6.48 | 64.7M |
| 2022-12-01 | 6.34 | 6.53 | 6.30 | 6.42 | 56.2M |
| 2022-11-30 | 6.26 | 6.34 | 6.22 | 6.29 | 25.3M |
| 2022-11-29 | 6.25 | 6.32 | 6.22 | 6.27 | 26.4M |
| 2022-11-28 | 6.08 | 6.28 | 6.00 | 6.22 | 26.9M |
| 2022-11-25 | 6.33 | 6.39 | 6.19 | 6.19 | 40.4M |
| 2022-11-24 | 6.45 | 6.58 | 6.36 | 6.43 | 40.7M |
| 2022-11-23 | 6.29 | 6.58 | 6.13 | 6.50 | 61.2M |
| 2022-11-22 | 6.55 | 6.57 | 6.28 | 6.32 | 64.6M |
| 2022-11-21 | 6.55 | 6.72 | 6.42 | 6.63 | 69.2M |
| 2022-11-18 | 6.40 | 6.66 | 6.26 | 6.57 | 85.1M |
| 2022-11-17 | 6.47 | 6.49 | 6.28 | 6.41 | 46.5M |
| 2022-11-16 | 6.60 | 6.66 | 6.43 | 6.46 | 53.9M |
| 2022-11-15 | 6.35 | 6.69 | 6.35 | 6.64 | 74.3M |
| 2022-11-14 | 6.62 | 6.67 | 6.32 | 6.34 | 69.4M |
| 2022-11-11 | 7.04 | 7.05 | 6.58 | 6.66 | 88.9M |
| 2022-11-10 | 6.92 | 6.97 | 6.73 | 6.79 | 69.2M |
| 2022-11-09 | 6.87 | 7.13 | 6.74 | 7.02 | 111.2M |
| 2022-11-08 | 6.90 | 6.96 | 6.70 | 6.83 | 91.0M |
| 2022-11-07 | 6.82 | 7.19 | 6.75 | 6.90 | 215.8M |
| 2022-11-04 | 6.20 | 6.80 | 6.19 | 6.80 | 176.0M |
| 2022-11-03 | 6.02 | 6.30 | 6.00 | 6.18 | 65.6M |
| 2022-11-02 | 6.13 | 6.20 | 6.03 | 6.10 | 74.0M |
| 2022-11-01 | 5.75 | 6.28 | 5.75 | 6.17 | 94.0M |
| 2022-10-31 | 5.84 | 5.96 | 5.63 | 5.78 | 56.0M |
| 2022-10-28 | 6.11 | 6.19 | 5.83 | 5.89 | 74.6M |
| 2022-10-27 | 6.55 | 6.81 | 6.19 | 6.25 | 105.8M |
| 2022-10-26 | 6.52 | 6.66 | 6.39 | 6.55 | 79.8M |
| 2022-10-25 | 6.22 | 6.73 | 5.98 | 6.60 | 111.0M |
| 2022-10-24 | 6.46 | 6.48 | 6.11 | 6.20 | 64.3M |
| 2022-10-21 | 6.58 | 6.64 | 6.45 | 6.46 | 67.7M |
| 2022-10-20 | 6.86 | 6.87 | 6.47 | 6.53 | 107.9M |
| 2022-10-19 | 6.63 | 7.36 | 6.56 | 6.94 | 154.7M |
| 2022-10-18 | 6.70 | 6.87 | 6.62 | 6.69 | 107.1M |
| 2022-10-17 | 6.51 | 6.67 | 6.42 | 6.63 | 98.2M |
| 2022-10-14 | 6.50 | 6.83 | 6.24 | 6.65 | 151.4M |
| 2022-10-13 | 6.40 | 6.74 | 6.33 | 6.40 | 96.6M |
| 2022-10-12 | 6.26 | 6.53 | 6.00 | 6.50 | 135.6M |
| 2022-10-11 | 5.73 | 6.26 | 5.73 | 6.26 | 80.2M |
| 2022-10-10 | 6.23 | 6.36 | 5.64 | 5.69 | 96.1M |
| 2022-09-30 | 6.64 | 6.65 | 6.21 | 6.27 | 94.5M |
| 2022-09-29 | 6.83 | 6.88 | 6.18 | 6.73 | 140.4M |
| 2022-09-28 | 7.05 | 7.23 | 6.65 | 6.70 | 158.4M |
| 2022-09-27 | 7.09 | 7.30 | 6.85 | 7.13 | 179.3M |
| 2022-09-26 | 6.75 | 7.40 | 6.66 | 6.99 | 227.7M |
| 2022-09-23 | 6.72 | 6.96 | 6.52 | 6.96 | 229.6M |
| 2022-09-22 | 6.33 | 6.33 | 6.33 | 6.33 | 14.7M |
| 2022-09-21 | 5.75 | 5.79 | 5.58 | 5.75 | 46.5M |
| 2022-09-20 | 5.61 | 5.85 | 5.60 | 5.75 | 47.9M |
| 2022-09-19 | 5.69 | 5.82 | 5.48 | 5.55 | 35.4M |
| 2022-09-16 | 5.70 | 5.92 | 5.65 | 5.72 | 46.3M |
| 2022-09-15 | 6.24 | 6.25 | 5.63 | 5.78 | 71.4M |
| 2022-09-14 | 6.26 | 6.43 | 6.13 | 6.17 | 42.8M |
| 2022-09-13 | 6.54 | 6.59 | 6.24 | 6.40 | 49.2M |
| 2022-09-09 | 6.72 | 6.82 | 6.36 | 6.56 | 58.3M |
| 2022-09-08 | 6.82 | 7.04 | 6.64 | 6.72 | 88.2M |
| 2022-09-07 | 6.60 | 6.99 | 6.50 | 6.75 | 95.3M |
| 2022-09-06 | 6.19 | 6.67 | 6.18 | 6.64 | 77.2M |
| 2022-09-05 | 6.27 | 6.63 | 6.17 | 6.37 | 59.1M |
| 2022-09-02 | 6.29 | 6.37 | 6.07 | 6.32 | 51.7M |
| 2022-09-01 | 6.45 | 6.49 | 6.15 | 6.22 | 56.6M |
| 2022-08-31 | 6.84 | 6.99 | 6.29 | 6.34 | 97.8M |
| 2022-08-30 | 7.48 | 7.60 | 6.66 | 6.73 | 123.5M |
| 2022-08-29 | 6.44 | 7.24 | 6.41 | 7.24 | 91.1M |
| 2022-08-26 | 6.78 | 6.88 | 6.50 | 6.58 | 60.9M |
| 2022-08-25 | 7.05 | 7.08 | 6.63 | 6.80 | 92.7M |
| 2022-08-24 | 7.72 | 7.78 | 7.01 | 7.10 | 137.7M |
| 2022-08-23 | 7.32 | 7.93 | 7.28 | 7.59 | 153.6M |
| 2022-08-22 | 7.88 | 7.94 | 7.22 | 7.38 | 177.8M |
| 2022-08-19 | 8.46 | 8.79 | 7.75 | 7.81 | 262.3M |
| 2022-08-18 | 7.53 | 8.22 | 7.53 | 8.22 | 134.4M |
| 2022-08-17 | 6.95 | 7.47 | 6.88 | 7.47 | 193.4M |
| 2022-08-16 | 6.22 | 6.79 | 6.16 | 6.79 | 77.1M |
| 2022-08-15 | 5.76 | 6.35 | 5.75 | 6.17 | 64.6M |
| 2022-08-12 | 5.82 | 6.01 | 5.75 | 5.78 | 36.6M |
| 2022-08-11 | 5.74 | 5.97 | 5.67 | 5.80 | 39.2M |
| 2022-08-10 | 5.58 | 5.81 | 5.53 | 5.73 | 38.5M |
| 2022-08-09 | 5.47 | 5.74 | 5.38 | 5.61 | 30.3M |
| 2022-08-08 | 5.26 | 5.47 | 5.11 | 5.45 | 32.8M |
| 2022-08-05 | 5.30 | 5.36 | 5.10 | 5.28 | 40.1M |
| 2022-08-04 | 5.08 | 5.45 | 5.08 | 5.27 | 59.6M |
| 2022-08-03 | 5.12 | 5.51 | 4.98 | 5.01 | 69.3M |
| 2022-08-02 | 5.60 | 5.63 | 5.31 | 5.40 | 40.6M |
| 2022-08-01 | 5.80 | 5.85 | 5.66 | 5.70 | 35.9M |
| 2022-07-29 | 5.55 | 5.88 | 5.53 | 5.81 | 56.2M |
| 2022-07-28 | 5.62 | 5.69 | 5.49 | 5.49 | 32.1M |
| 2022-07-27 | 5.50 | 5.68 | 5.42 | 5.62 | 45.7M |
| 2022-07-26 | 5.08 | 5.63 | 5.04 | 5.51 | 68.8M |
| 2022-07-25 | 5.18 | 5.22 | 5.05 | 5.12 | 26.6M |
| 2022-07-22 | 5.17 | 5.33 | 5.16 | 5.22 | 33.1M |
| 2022-07-21 | 5.28 | 5.36 | 5.11 | 5.13 | 29.1M |
| 2022-07-20 | 5.20 | 5.28 | 5.12 | 5.23 | 26.4M |
| 2022-07-19 | 5.25 | 5.26 | 5.13 | 5.17 | 29.4M |
| 2022-07-18 | 5.29 | 5.30 | 5.13 | 5.27 | 28.5M |
| 2022-07-15 | 5.31 | 5.40 | 5.25 | 5.28 | 27.7M |
| 2022-07-14 | 5.15 | 5.43 | 5.10 | 5.36 | 35.4M |
| 2022-07-13 | 5.04 | 5.25 | 5.02 | 5.16 | 30.0M |
| 2022-07-12 | 5.00 | 5.35 | 4.97 | 5.04 | 41.1M |
| 2022-07-11 | 5.05 | 5.11 | 4.96 | 5.02 | 28.7M |
| 2022-07-08 | 5.19 | 5.27 | 5.05 | 5.06 | 40.2M |
| 2022-07-07 | 5.09 | 5.27 | 4.93 | 5.20 | 78.1M |
| 2022-07-06 | 5.03 | 5.60 | 4.89 | 5.17 | 122.3M |
| 2022-07-05 | 5.31 | 5.32 | 5.06 | 5.09 | 101.7M |
| 2022-07-04 | 4.82 | 4.91 | 4.72 | 4.84 | 15.2M |
| 2022-07-01 | 4.94 | 4.96 | 4.78 | 4.84 | 19.8M |
| 2022-06-30 | 4.77 | 5.02 | 4.77 | 4.93 | 30.4M |
| 2022-06-29 | 4.96 | 4.98 | 4.75 | 4.77 | 22.5M |
| 2022-06-28 | 4.93 | 5.00 | 4.88 | 4.99 | 26.4M |
| 2022-06-27 | 4.95 | 5.08 | 4.92 | 4.95 | 33.2M |
| 2022-06-24 | 4.87 | 5.02 | 4.84 | 4.95 | 21.5M |
| 2022-06-23 | 4.74 | 4.87 | 4.70 | 4.85 | 22.9M |
| 2022-06-22 | 4.72 | 4.87 | 4.66 | 4.75 | 24.3M |
| 2022-06-21 | 4.75 | 4.80 | 4.65 | 4.70 | 21.7M |
| 2022-06-20 | 4.68 | 4.81 | 4.65 | 4.75 | 25.0M |
| 2022-06-17 | 4.59 | 4.70 | 4.58 | 4.65 | 27.3M |
| 2022-06-16 | 4.44 | 4.82 | 4.44 | 4.63 | 42.6M |
| 2022-06-15 | 4.51 | 4.59 | 4.46 | 4.46 | 14.4M |
| 2022-06-14 | 4.44 | 4.62 | 4.40 | 4.50 | 19.6M |
| 2022-06-13 | 4.43 | 4.55 | 4.41 | 4.49 | 18.3M |
| 2022-06-10 | 4.30 | 4.50 | 4.29 | 4.43 | 14.6M |
| 2022-06-09 | 4.41 | 4.45 | 4.29 | 4.34 | 13.1M |
| 2022-06-08 | 4.48 | 4.50 | 4.32 | 4.42 | 22.2M |
| 2022-06-07 | 4.55 | 4.66 | 4.46 | 4.47 | 28.9M |
| 2022-06-06 | 4.34 | 4.51 | 4.33 | 4.50 | 28.8M |
| 2022-06-02 | 4.23 | 4.37 | 4.18 | 4.32 | 17.4M |
| 2022-06-01 | 4.18 | 4.28 | 4.17 | 4.23 | 13.9M |
| 2022-05-31 | 4.14 | 4.23 | 4.11 | 4.20 | 18.7M |
| 2022-05-30 | 4.05 | 4.14 | 4.00 | 4.11 | 15.5M |
| 2022-05-27 | 4.08 | 4.13 | 3.96 | 4.01 | 12.0M |
| 2022-05-26 | 4.06 | 4.24 | 4.00 | 4.05 | 22.2M |
| 2022-05-25 | 3.92 | 4.06 | 3.92 | 4.03 | 12.6M |
| 2022-05-24 | 4.15 | 4.16 | 3.95 | 3.96 | 18.6M |
| 2022-05-23 | 4.09 | 4.14 | 4.04 | 4.11 | 16.1M |
| 2022-05-20 | 4.04 | 4.15 | 3.96 | 4.09 | 26.4M |
| 2022-05-19 | 3.73 | 4.04 | 3.73 | 4.00 | 28.4M |
| 2022-05-18 | 3.80 | 3.85 | 3.72 | 3.81 | 27.7M |
| 2022-05-17 | 3.61 | 3.98 | 3.56 | 3.90 | 33.1M |
| 2022-05-16 | 3.62 | 3.66 | 3.61 | 3.62 | 4.9M |
| 2022-05-13 | 3.62 | 3.67 | 3.56 | 3.61 | 5.3M |
| 2022-05-12 | 3.57 | 3.64 | 3.55 | 3.60 | 6.5M |
| 2022-05-11 | 3.59 | 3.71 | 3.52 | 3.61 | 9.9M |
| 2022-05-10 | 3.42 | 3.57 | 3.37 | 3.55 | 9.7M |
| 2022-05-09 | 3.48 | 3.49 | 3.43 | 3.46 | 6.1M |
| 2022-05-06 | 3.40 | 3.48 | 3.33 | 3.45 | 7.2M |
| 2022-05-05 | 3.45 | 3.49 | 3.42 | 3.45 | 8.8M |
| 2022-04-29 | 3.39 | 3.50 | 3.36 | 3.46 | 12.1M |
| 2022-04-28 | 3.38 | 3.47 | 3.32 | 3.39 | 11.3M |
| 2022-04-27 | 3.05 | 3.42 | 3.03 | 3.40 | 17.2M |
| 2022-04-26 | 3.21 | 3.30 | 3.09 | 3.11 | 15.1M |
| 2022-04-25 | 3.58 | 3.58 | 3.25 | 3.25 | 18.5M |
| 2022-04-22 | 3.51 | 3.65 | 3.51 | 3.61 | 6.9M |
| 2022-04-21 | 3.80 | 3.83 | 3.60 | 3.60 | 10.0M |
| 2022-04-20 | 3.90 | 3.91 | 3.80 | 3.83 | 7.3M |
| 2022-04-19 | 3.81 | 3.88 | 3.79 | 3.87 | 5.3M |
| 2022-04-18 | 3.73 | 3.81 | 3.67 | 3.79 | 6.7M |
| 2022-04-15 | 3.84 | 3.84 | 3.75 | 3.76 | 7.7M |
| 2022-04-14 | 3.84 | 3.88 | 3.81 | 3.85 | 7.1M |
| 2022-04-13 | 3.87 | 3.91 | 3.81 | 3.85 | 6.5M |
| 2022-04-12 | 3.85 | 3.90 | 3.79 | 3.88 | 8.8M |
| 2022-04-11 | 4.01 | 4.01 | 3.80 | 3.84 | 14.0M |
| 2022-04-08 | 4.04 | 4.06 | 3.94 | 4.01 | 13.1M |
| 2022-04-07 | 4.17 | 4.19 | 4.03 | 4.03 | 19.2M |
| 2022-04-06 | 4.16 | 4.20 | 4.10 | 4.19 | 10.2M |
| 2022-04-01 | 4.16 | 4.16 | 4.10 | 4.15 | 8.4M |
| 2022-03-31 | 4.17 | 4.20 | 4.13 | 4.16 | 8.1M |
| 2022-03-30 | 4.18 | 4.21 | 4.14 | 4.20 | 9.2M |
| 2022-03-29 | 4.16 | 4.20 | 4.13 | 4.15 | 7.7M |
| 2022-03-28 | 4.15 | 4.21 | 4.07 | 4.16 | 10.6M |
| 2022-03-25 | 4.21 | 4.26 | 4.18 | 4.18 | 10.7M |
| 2022-03-24 | 4.30 | 4.35 | 4.20 | 4.22 | 17.4M |
| 2022-03-23 | 4.35 | 4.52 | 4.34 | 4.37 | 20.2M |
| 2022-03-22 | 4.38 | 4.41 | 4.30 | 4.32 | 17.8M |
| 2022-03-21 | 4.41 | 4.46 | 4.34 | 4.41 | 18.0M |
| 2022-03-18 | 4.40 | 4.46 | 4.37 | 4.42 | 19.7M |
| 2022-03-17 | 4.56 | 4.63 | 4.42 | 4.45 | 36.1M |
| 2022-03-16 | 4.40 | 4.59 | 4.22 | 4.53 | 35.9M |
| 2022-03-15 | 4.50 | 4.50 | 4.25 | 4.30 | 32.8M |
| 2022-03-14 | 4.53 | 4.81 | 4.50 | 4.50 | 49.4M |
| 2022-03-11 | 4.48 | 4.72 | 4.46 | 4.65 | 74.6M |
| 2022-03-10 | 4.18 | 4.55 | 4.18 | 4.55 | 45.7M |
| 2022-03-09 | 4.25 | 4.35 | 4.01 | 4.14 | 22.2M |
| 2022-03-08 | 4.24 | 4.35 | 4.18 | 4.23 | 18.9M |
| 2022-03-07 | 4.27 | 4.31 | 4.21 | 4.24 | 8.8M |
| 2022-03-04 | 4.25 | 4.30 | 4.23 | 4.27 | 12.7M |
| 2022-03-03 | 4.32 | 4.37 | 4.25 | 4.26 | 11.5M |
| 2022-03-02 | 4.23 | 4.34 | 4.19 | 4.32 | 19.1M |
| 2022-03-01 | 4.16 | 4.33 | 4.16 | 4.25 | 21.7M |
| 2022-02-28 | 4.11 | 4.14 | 4.07 | 4.12 | 7.8M |
| 2022-02-25 | 4.10 | 4.16 | 4.07 | 4.11 | 10.4M |
| 2022-02-24 | 4.18 | 4.29 | 4.06 | 4.10 | 19.8M |
| 2022-02-23 | 4.17 | 4.25 | 4.16 | 4.22 | 10.5M |
| 2022-02-22 | 4.19 | 4.20 | 4.12 | 4.15 | 10.2M |
| 2022-02-21 | 4.18 | 4.23 | 4.17 | 4.20 | 7.4M |
| 2022-02-18 | 4.15 | 4.19 | 4.10 | 4.18 | 7.2M |
| 2022-02-17 | 4.21 | 4.23 | 4.15 | 4.15 | 10.9M |
| 2022-02-16 | 4.23 | 4.26 | 4.18 | 4.21 | 7.7M |
| 2022-02-15 | 4.20 | 4.24 | 4.17 | 4.21 | 7.6M |
| 2022-02-14 | 4.20 | 4.27 | 4.15 | 4.19 | 9.3M |
| 2022-02-11 | 4.33 | 4.35 | 4.22 | 4.23 | 11.4M |
| 2022-02-10 | 4.38 | 4.40 | 4.30 | 4.33 | 10.4M |
| 2022-02-09 | 4.47 | 4.48 | 4.36 | 4.38 | 14.8M |
| 2022-02-08 | 4.44 | 4.49 | 4.37 | 4.45 | 14.9M |
| 2022-02-07 | 4.34 | 4.53 | 4.20 | 4.44 | 22.5M |
| 2022-01-28 | 4.09 | 4.35 | 4.06 | 4.24 | 24.0M |
| 2022-01-27 | 4.33 | 4.33 | 4.01 | 4.04 | 24.4M |
| 2022-01-26 | 4.41 | 4.48 | 4.20 | 4.34 | 48.6M |
| 2022-01-25 | 4.39 | 4.79 | 4.35 | 4.51 | 61.0M |
| 2022-01-24 | 4.51 | 4.53 | 4.35 | 4.35 | 18.7M |
| 2022-01-21 | 4.46 | 4.70 | 4.46 | 4.51 | 21.7M |
| 2022-01-20 | 4.76 | 4.84 | 4.44 | 4.46 | 41.1M |
| 2022-01-19 | 4.85 | 4.96 | 4.74 | 4.79 | 28.1M |
| 2022-01-18 | 4.87 | 5.19 | 4.82 | 4.86 | 62.4M |
| 2022-01-17 | 4.66 | 4.78 | 4.66 | 4.72 | 11.7M |
| 2022-01-14 | 4.69 | 4.78 | 4.64 | 4.68 | 12.7M |
| 2022-01-13 | 4.71 | 4.73 | 4.66 | 4.69 | 8.8M |
| 2022-01-12 | 4.66 | 4.72 | 4.63 | 4.71 | 9.5M |
| 2022-01-11 | 4.66 | 4.72 | 4.60 | 4.66 | 11.5M |
| 2022-01-10 | 4.65 | 4.70 | 4.60 | 4.66 | 11.0M |
| 2022-01-07 | 4.76 | 4.87 | 4.65 | 4.65 | 15.1M |
| 2022-01-06 | 4.76 | 4.82 | 4.65 | 4.77 | 17.6M |
| 2022-01-05 | 4.84 | 4.86 | 4.67 | 4.75 | 23.1M |
| 2022-01-04 | 4.78 | 4.94 | 4.69 | 4.84 | 25.4M |