4.99
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 4.17 | 4.30 | 4.16 | 4.27 | 160.2M |
| 2022-12-29 | 4.13 | 4.20 | 4.12 | 4.15 | 112.2M |
| 2022-12-28 | 4.01 | 4.18 | 3.98 | 4.16 | 159.9M |
| 2022-12-27 | 4.03 | 4.05 | 3.97 | 4.01 | 72.9M |
| 2022-12-26 | 3.87 | 4.02 | 3.87 | 4.01 | 96.8M |
| 2022-12-23 | 3.85 | 3.92 | 3.84 | 3.86 | 64.6M |
| 2022-12-22 | 3.94 | 3.97 | 3.79 | 3.83 | 138.7M |
| 2022-12-21 | 3.99 | 4.01 | 3.92 | 3.96 | 54.9M |
| 2022-12-20 | 3.96 | 4.01 | 3.92 | 3.99 | 80.8M |
| 2022-12-19 | 4.13 | 4.14 | 3.94 | 3.98 | 121.1M |
| 2022-12-16 | 4.02 | 4.16 | 4.00 | 4.10 | 171.7M |
| 2022-12-15 | 3.99 | 4.01 | 3.95 | 4.01 | 61.5M |
| 2022-12-14 | 3.98 | 4.04 | 3.95 | 4.00 | 102.1M |
| 2022-12-13 | 3.96 | 4.05 | 3.90 | 3.99 | 171.3M |
| 2022-12-12 | 4.07 | 4.08 | 3.96 | 3.97 | 165.3M |
| 2022-12-09 | 4.13 | 4.17 | 4.06 | 4.09 | 176.3M |
| 2022-12-08 | 4.22 | 4.25 | 4.10 | 4.14 | 205.3M |
| 2022-12-07 | 4.22 | 4.27 | 4.21 | 4.24 | 146.5M |
| 2022-12-06 | 4.42 | 4.43 | 4.20 | 4.21 | 296.4M |
| 2022-12-05 | 4.37 | 4.45 | 4.34 | 4.44 | 132.8M |
| 2022-12-02 | 4.44 | 4.47 | 4.34 | 4.39 | 118.2M |
| 2022-12-01 | 4.49 | 4.51 | 4.38 | 4.46 | 190.4M |
| 2022-11-30 | 4.45 | 4.56 | 4.42 | 4.53 | 144.2M |
| 2022-11-29 | 4.67 | 4.68 | 4.47 | 4.52 | 224.6M |
| 2022-11-28 | 4.50 | 4.69 | 4.43 | 4.68 | 209.8M |
| 2022-11-25 | 4.49 | 4.58 | 4.48 | 4.56 | 149.7M |
| 2022-11-24 | 4.46 | 4.55 | 4.43 | 4.51 | 162.9M |
| 2022-11-23 | 4.35 | 4.45 | 4.32 | 4.42 | 181.6M |
| 2022-11-22 | 4.28 | 4.40 | 4.23 | 4.34 | 161.6M |
| 2022-11-21 | 4.15 | 4.30 | 4.14 | 4.27 | 167.8M |
| 2022-11-18 | 4.14 | 4.20 | 4.12 | 4.16 | 114.7M |
| 2022-11-17 | 4.20 | 4.22 | 4.13 | 4.15 | 111.6M |
| 2022-11-16 | 4.25 | 4.40 | 4.21 | 4.23 | 211.2M |
| 2022-11-15 | 4.15 | 4.20 | 4.12 | 4.19 | 114.3M |
| 2022-11-14 | 4.24 | 4.24 | 4.13 | 4.16 | 154.0M |
| 2022-11-11 | 4.25 | 4.30 | 4.18 | 4.24 | 161.7M |
| 2022-11-10 | 4.25 | 4.32 | 4.20 | 4.21 | 148.4M |
| 2022-11-09 | 4.22 | 4.26 | 4.18 | 4.22 | 96.1M |
| 2022-11-08 | 4.20 | 4.27 | 4.16 | 4.22 | 176.5M |
| 2022-11-07 | 4.44 | 4.44 | 4.17 | 4.23 | 329.7M |
| 2022-11-04 | 4.35 | 4.50 | 4.35 | 4.45 | 221.2M |
| 2022-11-03 | 4.36 | 4.41 | 4.27 | 4.31 | 194.3M |
| 2022-11-02 | 4.34 | 4.39 | 4.21 | 4.39 | 227.9M |
| 2022-11-01 | 4.40 | 4.42 | 4.22 | 4.38 | 214.1M |
| 2022-10-31 | 4.41 | 4.53 | 4.35 | 4.37 | 174.0M |
| 2022-10-28 | 4.63 | 4.70 | 4.41 | 4.46 | 301.5M |
| 2022-10-27 | 4.86 | 4.92 | 4.64 | 4.65 | 320.5M |
| 2022-10-26 | 4.77 | 4.97 | 4.77 | 4.94 | 215.8M |
| 2022-10-25 | 4.72 | 4.85 | 4.65 | 4.79 | 299.1M |
| 2022-10-24 | 4.72 | 4.75 | 4.58 | 4.62 | 208.8M |
| 2022-10-21 | 4.52 | 4.80 | 4.52 | 4.75 | 201.9M |
| 2022-10-20 | 4.61 | 4.71 | 4.50 | 4.53 | 196.6M |
| 2022-10-19 | 4.66 | 4.72 | 4.60 | 4.63 | 119.8M |
| 2022-10-18 | 4.54 | 4.68 | 4.50 | 4.65 | 162.4M |
| 2022-10-17 | 4.57 | 4.60 | 4.41 | 4.54 | 157.4M |
| 2022-10-14 | 4.59 | 4.63 | 4.54 | 4.61 | 141.0M |
| 2022-10-13 | 4.49 | 4.64 | 4.48 | 4.59 | 197.3M |
| 2022-10-12 | 4.45 | 4.54 | 4.37 | 4.54 | 190.9M |
| 2022-10-11 | 4.18 | 4.48 | 4.15 | 4.47 | 246.3M |
| 2022-10-10 | 4.06 | 4.26 | 4.05 | 4.15 | 179.0M |
| 2022-09-30 | 4.10 | 4.13 | 4.04 | 4.07 | 91.5M |
| 2022-09-29 | 4.13 | 4.16 | 4.04 | 4.09 | 100.0M |
| 2022-09-28 | 4.21 | 4.28 | 4.05 | 4.09 | 126.4M |
| 2022-09-27 | 4.20 | 4.25 | 4.10 | 4.23 | 137.2M |
| 2022-09-26 | 4.14 | 4.31 | 4.11 | 4.19 | 159.1M |
| 2022-09-23 | 4.27 | 4.38 | 4.15 | 4.17 | 119.7M |
| 2022-09-22 | 4.22 | 4.32 | 4.16 | 4.26 | 137.5M |
| 2022-09-21 | 4.15 | 4.30 | 4.12 | 4.26 | 170.1M |
| 2022-09-20 | 4.20 | 4.23 | 4.11 | 4.14 | 130.9M |
| 2022-09-19 | 4.10 | 4.24 | 4.04 | 4.17 | 218.5M |
| 2022-09-16 | 4.43 | 4.48 | 4.23 | 4.28 | 180.6M |
| 2022-09-15 | 4.58 | 4.61 | 4.33 | 4.43 | 280.1M |
| 2022-09-14 | 4.57 | 4.68 | 4.51 | 4.59 | 198.9M |
| 2022-09-13 | 4.72 | 4.77 | 4.58 | 4.61 | 240.8M |
| 2022-09-09 | 4.77 | 4.81 | 4.66 | 4.74 | 192.0M |
| 2022-09-08 | 4.62 | 4.81 | 4.62 | 4.71 | 243.9M |
| 2022-09-07 | 4.57 | 4.65 | 4.44 | 4.61 | 220.6M |
| 2022-09-06 | 4.51 | 4.65 | 4.44 | 4.61 | 176.6M |
| 2022-09-05 | 4.48 | 4.61 | 4.39 | 4.53 | 222.8M |
| 2022-09-02 | 4.38 | 4.54 | 4.35 | 4.48 | 211.1M |
| 2022-09-01 | 4.39 | 4.47 | 4.33 | 4.36 | 153.6M |
| 2022-08-31 | 4.39 | 4.44 | 4.30 | 4.35 | 209.8M |
| 2022-08-30 | 4.42 | 4.49 | 4.38 | 4.41 | 201.1M |
| 2022-08-29 | 4.46 | 4.51 | 4.34 | 4.43 | 230.8M |
| 2022-08-26 | 4.26 | 4.59 | 4.25 | 4.48 | 363.4M |
| 2022-08-25 | 4.34 | 4.37 | 4.24 | 4.30 | 203.5M |
| 2022-08-24 | 4.25 | 4.33 | 4.18 | 4.27 | 300.2M |
| 2022-08-23 | 4.04 | 4.33 | 4.03 | 4.29 | 477.4M |
| 2022-08-22 | 3.99 | 4.08 | 3.90 | 3.94 | 240.6M |
| 2022-08-19 | 3.77 | 4.08 | 3.68 | 4.00 | 520.4M |
| 2022-08-18 | 4.12 | 4.13 | 3.71 | 3.76 | 591.5M |
| 2022-08-17 | 4.13 | 4.19 | 4.07 | 4.12 | 131.2M |
| 2022-08-16 | 4.10 | 4.13 | 4.04 | 4.11 | 140.6M |
| 2022-08-15 | 3.96 | 4.11 | 3.92 | 4.06 | 202.9M |
| 2022-08-12 | 3.80 | 3.97 | 3.80 | 3.93 | 188.8M |
| 2022-08-11 | 3.79 | 3.83 | 3.76 | 3.82 | 98.2M |
| 2022-08-10 | 3.76 | 3.80 | 3.71 | 3.74 | 89.0M |
| 2022-08-09 | 3.84 | 3.86 | 3.75 | 3.77 | 111.6M |
| 2022-08-08 | 3.71 | 3.89 | 3.70 | 3.83 | 176.5M |
| 2022-08-05 | 3.68 | 3.73 | 3.58 | 3.69 | 138.8M |
| 2022-08-04 | 3.59 | 3.68 | 3.59 | 3.67 | 110.7M |
| 2022-08-03 | 3.69 | 3.76 | 3.58 | 3.59 | 152.8M |
| 2022-08-02 | 3.79 | 3.80 | 3.59 | 3.69 | 219.2M |
| 2022-08-01 | 3.80 | 3.83 | 3.69 | 3.83 | 177.7M |
| 2022-07-29 | 3.80 | 3.94 | 3.79 | 3.81 | 140.7M |
| 2022-07-28 | 3.88 | 3.98 | 3.81 | 3.82 | 182.5M |
| 2022-07-27 | 3.85 | 3.91 | 3.77 | 3.90 | 196.6M |
| 2022-07-26 | 3.87 | 3.94 | 3.83 | 3.87 | 132.6M |
| 2022-07-25 | 3.93 | 3.97 | 3.83 | 3.87 | 109.0M |
| 2022-07-22 | 3.85 | 3.95 | 3.85 | 3.89 | 156.8M |
| 2022-07-21 | 4.11 | 4.11 | 3.86 | 3.89 | 303.8M |
| 2022-07-20 | 4.11 | 4.15 | 3.97 | 4.12 | 208.3M |
| 2022-07-19 | 4.22 | 4.25 | 4.05 | 4.10 | 230.4M |
| 2022-07-18 | 4.15 | 4.30 | 4.15 | 4.25 | 208.4M |
| 2022-07-15 | 4.08 | 4.20 | 4.06 | 4.13 | 218.7M |
| 2022-07-14 | 4.38 | 4.38 | 4.04 | 4.08 | 435.9M |
| 2022-07-13 | 4.22 | 4.42 | 4.15 | 4.39 | 221.5M |
| 2022-07-12 | 4.29 | 4.41 | 4.19 | 4.22 | 295.0M |
| 2022-07-11 | 4.20 | 4.32 | 4.17 | 4.30 | 274.3M |
| 2022-07-08 | 4.11 | 4.20 | 4.06 | 4.16 | 175.9M |
| 2022-07-07 | 4.10 | 4.18 | 4.03 | 4.07 | 213.4M |
| 2022-07-06 | 4.13 | 4.22 | 4.04 | 4.08 | 156.5M |
| 2022-07-05 | 4.04 | 4.21 | 4.03 | 4.13 | 209.2M |
| 2022-07-04 | 3.96 | 4.17 | 3.94 | 4.06 | 287.1M |
| 2022-07-01 | 3.92 | 4.02 | 3.89 | 3.98 | 170.5M |
| 2022-06-30 | 3.93 | 3.99 | 3.85 | 3.91 | 163.5M |
| 2022-06-29 | 3.74 | 4.02 | 3.73 | 3.92 | 289.0M |
| 2022-06-28 | 3.72 | 3.84 | 3.70 | 3.77 | 163.1M |
| 2022-06-27 | 3.76 | 3.76 | 3.63 | 3.72 | 219.2M |
| 2022-06-24 | 3.79 | 3.79 | 3.70 | 3.74 | 155.3M |
| 2022-06-23 | 3.89 | 3.91 | 3.70 | 3.78 | 249.8M |
| 2022-06-22 | 3.95 | 4.01 | 3.88 | 3.89 | 180.0M |
| 2022-06-21 | 3.78 | 4.01 | 3.78 | 3.96 | 273.9M |
| 2022-06-20 | 3.80 | 3.83 | 3.73 | 3.77 | 187.3M |
| 2022-06-17 | 3.68 | 3.80 | 3.63 | 3.78 | 215.6M |
| 2022-06-16 | 3.71 | 3.76 | 3.62 | 3.69 | 167.7M |
| 2022-06-15 | 3.79 | 3.84 | 3.70 | 3.72 | 194.0M |
| 2022-06-14 | 3.68 | 3.81 | 3.67 | 3.80 | 156.6M |
| 2022-06-13 | 3.77 | 3.82 | 3.67 | 3.73 | 232.1M |
| 2022-06-10 | 3.72 | 3.83 | 3.69 | 3.80 | 206.3M |
| 2022-06-09 | 3.67 | 3.84 | 3.66 | 3.76 | 221.7M |
| 2022-06-08 | 3.60 | 3.70 | 3.56 | 3.69 | 189.3M |
| 2022-06-07 | 3.61 | 3.70 | 3.56 | 3.60 | 198.4M |
| 2022-06-06 | 3.47 | 3.65 | 3.43 | 3.65 | 282.5M |
| 2022-06-02 | 3.50 | 3.53 | 3.43 | 3.50 | 227.1M |
| 2022-06-01 | 3.60 | 3.60 | 3.45 | 3.51 | 219.0M |
| 2022-05-31 | 3.52 | 3.60 | 3.48 | 3.60 | 200.3M |
| 2022-05-30 | 3.54 | 3.57 | 3.45 | 3.48 | 169.2M |
| 2022-05-27 | 3.44 | 3.53 | 3.40 | 3.52 | 204.3M |
| 2022-05-26 | 3.48 | 3.56 | 3.38 | 3.42 | 194.1M |
| 2022-05-25 | 3.33 | 3.48 | 3.29 | 3.46 | 247.9M |
| 2022-05-24 | 3.32 | 3.45 | 3.31 | 3.33 | 275.1M |
| 2022-05-23 | 3.34 | 3.41 | 3.26 | 3.31 | 170.1M |
| 2022-05-20 | 3.33 | 3.41 | 3.29 | 3.35 | 235.5M |
| 2022-05-19 | 3.30 | 3.35 | 3.25 | 3.34 | 246.7M |
| 2022-05-18 | 3.16 | 3.46 | 3.15 | 3.34 | 382.8M |
| 2022-05-17 | 3.24 | 3.24 | 3.12 | 3.16 | 171.4M |
| 2022-05-16 | 3.23 | 3.37 | 3.18 | 3.24 | 303.0M |
| 2022-05-13 | 3.14 | 3.20 | 3.10 | 3.19 | 166.1M |
| 2022-05-12 | 3.18 | 3.19 | 3.06 | 3.13 | 181.7M |
| 2022-05-11 | 3.11 | 3.18 | 3.10 | 3.10 | 203.5M |
| 2022-05-10 | 2.94 | 3.17 | 2.93 | 3.12 | 333.5M |
| 2022-05-09 | 3.00 | 3.06 | 2.96 | 2.96 | 213.7M |
| 2022-05-06 | 3.00 | 3.11 | 2.98 | 3.03 | 211.1M |
| 2022-05-05 | 3.01 | 3.16 | 3.01 | 3.09 | 269.4M |
| 2022-04-29 | 2.98 | 3.07 | 2.91 | 3.02 | 287.3M |
| 2022-04-28 | 2.86 | 3.00 | 2.83 | 3.00 | 278.4M |
| 2022-04-27 | 2.70 | 2.91 | 2.69 | 2.86 | 221.8M |
| 2022-04-26 | 2.69 | 2.82 | 2.69 | 2.73 | 236.6M |
| 2022-04-25 | 2.71 | 2.74 | 2.63 | 2.65 | 132.4M |
| 2022-04-22 | 2.58 | 2.74 | 2.56 | 2.74 | 119.8M |
| 2022-04-21 | 2.67 | 2.68 | 2.58 | 2.59 | 76.0M |
| 2022-04-20 | 2.70 | 2.72 | 2.65 | 2.67 | 76.2M |
| 2022-04-19 | 2.66 | 2.72 | 2.65 | 2.69 | 79.2M |
| 2022-04-18 | 2.59 | 2.69 | 2.57 | 2.68 | 110.6M |
| 2022-04-15 | 2.54 | 2.61 | 2.52 | 2.61 | 110.6M |
| 2022-04-14 | 2.54 | 2.56 | 2.52 | 2.54 | 56.4M |
| 2022-04-13 | 2.57 | 2.57 | 2.53 | 2.54 | 41.8M |
| 2022-04-12 | 2.54 | 2.58 | 2.51 | 2.58 | 65.0M |
| 2022-04-11 | 2.60 | 2.61 | 2.53 | 2.54 | 62.1M |
| 2022-04-08 | 2.57 | 2.60 | 2.53 | 2.60 | 68.6M |
| 2022-04-07 | 2.56 | 2.63 | 2.54 | 2.57 | 82.1M |
| 2022-04-06 | 2.56 | 2.58 | 2.53 | 2.57 | 54.9M |
| 2022-04-01 | 2.53 | 2.57 | 2.51 | 2.56 | 88.5M |
| 2022-03-31 | 2.51 | 2.59 | 2.50 | 2.52 | 97.0M |
| 2022-03-30 | 2.48 | 2.52 | 2.48 | 2.51 | 76.8M |
| 2022-03-29 | 2.50 | 2.52 | 2.46 | 2.48 | 46.9M |
| 2022-03-28 | 2.46 | 2.52 | 2.42 | 2.51 | 80.1M |
| 2022-03-25 | 2.49 | 2.50 | 2.46 | 2.47 | 58.6M |
| 2022-03-24 | 2.52 | 2.53 | 2.48 | 2.49 | 78.9M |
| 2022-03-23 | 2.54 | 2.56 | 2.51 | 2.54 | 74.0M |
| 2022-03-22 | 2.52 | 2.55 | 2.49 | 2.53 | 67.1M |
| 2022-03-21 | 2.54 | 2.57 | 2.49 | 2.52 | 85.9M |
| 2022-03-18 | 2.50 | 2.56 | 2.48 | 2.54 | 102.4M |
| 2022-03-17 | 2.56 | 2.57 | 2.48 | 2.50 | 119.5M |
| 2022-03-16 | 2.48 | 2.53 | 2.42 | 2.52 | 110.8M |
| 2022-03-15 | 2.61 | 2.62 | 2.41 | 2.43 | 161.6M |
| 2022-03-14 | 2.74 | 2.74 | 2.63 | 2.63 | 138.2M |
| 2022-03-11 | 2.80 | 2.80 | 2.69 | 2.75 | 139.2M |
| 2022-03-10 | 2.88 | 2.90 | 2.76 | 2.83 | 140.3M |
| 2022-03-09 | 2.80 | 2.90 | 2.71 | 2.84 | 182.1M |
| 2022-03-08 | 2.85 | 2.86 | 2.77 | 2.77 | 137.8M |
| 2022-03-07 | 2.85 | 2.91 | 2.84 | 2.85 | 120.6M |
| 2022-03-04 | 2.85 | 2.89 | 2.79 | 2.87 | 113.0M |
| 2022-03-03 | 2.82 | 2.87 | 2.82 | 2.84 | 80.2M |
| 2022-03-02 | 2.83 | 2.83 | 2.78 | 2.81 | 69.5M |
| 2022-03-01 | 2.82 | 2.85 | 2.79 | 2.85 | 117.3M |
| 2022-02-28 | 2.78 | 2.85 | 2.75 | 2.82 | 159.0M |
| 2022-02-25 | 2.68 | 2.79 | 2.68 | 2.78 | 233.2M |
| 2022-02-24 | 2.67 | 2.73 | 2.59 | 2.62 | 148.5M |
| 2022-02-23 | 2.68 | 2.69 | 2.65 | 2.68 | 61.2M |
| 2022-02-22 | 2.71 | 2.72 | 2.65 | 2.68 | 101.9M |
| 2022-02-21 | 2.72 | 2.74 | 2.70 | 2.72 | 62.3M |
| 2022-02-18 | 2.69 | 2.75 | 2.68 | 2.72 | 79.4M |
| 2022-02-17 | 2.73 | 2.74 | 2.70 | 2.71 | 82.3M |
| 2022-02-16 | 2.78 | 2.79 | 2.71 | 2.73 | 74.5M |
| 2022-02-15 | 2.78 | 2.79 | 2.73 | 2.75 | 64.2M |
| 2022-02-14 | 2.85 | 2.85 | 2.75 | 2.77 | 93.0M |
| 2022-02-11 | 2.89 | 2.92 | 2.85 | 2.86 | 78.9M |
| 2022-02-10 | 2.89 | 2.94 | 2.88 | 2.91 | 98.8M |
| 2022-02-09 | 2.83 | 2.93 | 2.80 | 2.91 | 156.7M |
| 2022-02-08 | 2.78 | 2.84 | 2.75 | 2.84 | 110.5M |
| 2022-02-07 | 2.66 | 2.82 | 2.64 | 2.78 | 192.9M |
| 2022-01-28 | 2.69 | 2.71 | 2.61 | 2.63 | 91.9M |
| 2022-01-27 | 2.70 | 2.73 | 2.67 | 2.68 | 80.0M |
| 2022-01-26 | 2.65 | 2.81 | 2.65 | 2.70 | 191.1M |
| 2022-01-25 | 2.82 | 2.84 | 2.63 | 2.63 | 168.6M |
| 2022-01-24 | 2.84 | 2.86 | 2.80 | 2.84 | 65.4M |
| 2022-01-21 | 2.85 | 2.91 | 2.85 | 2.85 | 81.9M |
| 2022-01-20 | 2.88 | 2.92 | 2.83 | 2.86 | 80.0M |
| 2022-01-19 | 2.88 | 2.91 | 2.85 | 2.89 | 76.6M |
| 2022-01-18 | 2.82 | 2.92 | 2.81 | 2.90 | 156.3M |
| 2022-01-17 | 2.85 | 2.89 | 2.83 | 2.83 | 79.3M |
| 2022-01-14 | 2.89 | 2.93 | 2.85 | 2.85 | 112.8M |
| 2022-01-13 | 2.86 | 2.92 | 2.81 | 2.91 | 147.9M |
| 2022-01-12 | 2.85 | 2.88 | 2.83 | 2.86 | 86.1M |
| 2022-01-11 | 2.87 | 2.92 | 2.85 | 2.85 | 109.0M |
| 2022-01-10 | 2.86 | 2.88 | 2.84 | 2.87 | 99.6M |
| 2022-01-07 | 2.94 | 2.96 | 2.88 | 2.89 | 152.1M |
| 2022-01-06 | 2.93 | 3.01 | 2.91 | 2.95 | 196.5M |
| 2022-01-05 | 3.02 | 3.03 | 2.92 | 2.96 | 232.9M |
| 2022-01-04 | 3.16 | 3.22 | 3.03 | 3.04 | 459.8M |