4.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-31 | 4.97 | 5.00 | 4.80 | 4.82 | 21.8M |
| 2021-12-30 | 4.88 | 4.99 | 4.82 | 4.91 | 22.3M |
| 2021-12-29 | 4.96 | 4.98 | 4.72 | 4.95 | 29.6M |
| 2021-12-28 | 4.95 | 5.16 | 4.89 | 4.94 | 33.3M |
| 2021-12-27 | 5.28 | 5.40 | 4.85 | 4.88 | 44.5M |
| 2021-12-24 | 5.37 | 5.95 | 5.36 | 5.38 | 71.6M |
| 2021-12-23 | 6.97 | 6.97 | 5.86 | 5.95 | 106.8M |
| 2021-12-22 | 6.34 | 6.34 | 6.34 | 6.34 | 2.3M |
| 2021-12-21 | 5.76 | 5.76 | 5.76 | 5.76 | 2.3M |
| 2021-12-20 | 5.24 | 5.24 | 5.24 | 5.24 | 2.4M |
| 2021-12-03 | 4.34 | 4.76 | 4.31 | 4.76 | 12.2M |
| 2021-12-02 | 4.19 | 4.38 | 4.16 | 4.33 | 8.8M |
| 2021-12-01 | 4.12 | 4.20 | 4.10 | 4.19 | 3.0M |
| 2021-11-30 | 4.08 | 4.20 | 4.05 | 4.12 | 3.5M |
| 2021-11-29 | 3.99 | 4.15 | 3.98 | 4.11 | 3.3M |
| 2021-11-26 | 4.14 | 4.14 | 4.04 | 4.07 | 2.8M |
| 2021-11-25 | 4.13 | 4.19 | 4.08 | 4.15 | 3.6M |
| 2021-11-24 | 4.15 | 4.18 | 4.08 | 4.09 | 3.9M |
| 2021-11-23 | 4.11 | 4.15 | 4.06 | 4.10 | 2.4M |
| 2021-11-22 | 4.16 | 4.18 | 4.03 | 4.10 | 3.5M |
| 2021-11-19 | 4.01 | 4.14 | 4.01 | 4.13 | 3.6M |
| 2021-11-18 | 4.08 | 4.21 | 4.00 | 4.05 | 5.7M |
| 2021-11-17 | 3.98 | 4.07 | 3.98 | 4.05 | 3.9M |
| 2021-11-16 | 4.00 | 4.07 | 3.98 | 3.99 | 3.8M |
| 2021-11-15 | 4.00 | 4.10 | 3.98 | 4.00 | 3.4M |
| 2021-11-12 | 3.93 | 4.02 | 3.90 | 4.01 | 3.8M |
| 2021-11-11 | 3.89 | 3.95 | 3.87 | 3.93 | 3.4M |
| 2021-11-10 | 3.88 | 3.93 | 3.84 | 3.92 | 4.2M |
| 2021-11-09 | 3.68 | 3.93 | 3.67 | 3.88 | 8.5M |
| 2021-11-08 | 3.64 | 3.68 | 3.61 | 3.67 | 1.3M |
| 2021-11-05 | 3.62 | 3.65 | 3.60 | 3.64 | 1.4M |
| 2021-11-04 | 3.60 | 3.63 | 3.56 | 3.62 | 2.4M |
| 2021-11-03 | 3.62 | 3.73 | 3.56 | 3.59 | 2.8M |
| 2021-11-02 | 3.68 | 3.69 | 3.61 | 3.62 | 1.0M |
| 2021-11-01 | 3.61 | 3.71 | 3.58 | 3.68 | 1.8M |
| 2021-10-29 | 3.54 | 3.62 | 3.51 | 3.61 | 1.1M |
| 2021-10-28 | 3.63 | 3.63 | 3.54 | 3.54 | 1.1M |
| 2021-10-27 | 3.61 | 3.65 | 3.51 | 3.63 | 2.2M |
| 2021-10-26 | 3.64 | 3.64 | 3.58 | 3.60 | 1.1M |
| 2021-10-25 | 3.64 | 3.67 | 3.62 | 3.62 | 0.8M |
| 2021-10-22 | 3.69 | 3.70 | 3.63 | 3.64 | 0.9M |
| 2021-10-21 | 3.72 | 3.72 | 3.63 | 3.64 | 1.8M |
| 2021-10-20 | 3.74 | 3.75 | 3.63 | 3.71 | 0.8M |
| 2021-10-19 | 3.76 | 3.78 | 3.73 | 3.74 | 0.6M |
| 2021-10-18 | 3.68 | 3.78 | 3.65 | 3.75 | 1.9M |
| 2021-10-15 | 3.78 | 3.78 | 3.69 | 3.69 | 1.5M |
| 2021-10-14 | 3.79 | 3.79 | 3.73 | 3.76 | 0.9M |
| 2021-10-13 | 3.75 | 3.79 | 3.72 | 3.77 | 1.1M |
| 2021-10-12 | 3.82 | 3.82 | 3.70 | 3.75 | 1.5M |
| 2021-10-11 | 3.78 | 3.80 | 3.74 | 3.79 | 1.2M |
| 2021-10-08 | 3.69 | 3.79 | 3.68 | 3.79 | 1.9M |
| 2021-09-30 | 3.62 | 3.70 | 3.61 | 3.69 | 1.3M |
| 2021-09-29 | 3.73 | 3.74 | 3.61 | 3.63 | 2.1M |
| 2021-09-28 | 3.72 | 3.74 | 3.69 | 3.71 | 1.3M |
| 2021-09-27 | 3.79 | 3.83 | 3.67 | 3.71 | 3.4M |
| 2021-09-24 | 3.84 | 3.88 | 3.79 | 3.81 | 2.3M |
| 2021-09-23 | 3.81 | 3.87 | 3.80 | 3.84 | 1.6M |
| 2021-09-22 | 3.79 | 3.84 | 3.74 | 3.81 | 2.6M |
| 2021-09-17 | 3.92 | 3.92 | 3.79 | 3.80 | 4.9M |
| 2021-09-16 | 3.96 | 4.00 | 3.88 | 3.90 | 3.4M |
| 2021-09-15 | 3.95 | 3.97 | 3.91 | 3.96 | 1.6M |
| 2021-09-14 | 4.01 | 4.01 | 3.91 | 3.95 | 3.0M |
| 2021-09-13 | 4.00 | 4.04 | 3.96 | 4.01 | 3.3M |
| 2021-09-10 | 3.97 | 3.99 | 3.91 | 3.98 | 3.4M |
| 2021-09-09 | 3.97 | 3.99 | 3.92 | 3.96 | 2.4M |
| 2021-09-08 | 3.91 | 4.03 | 3.89 | 3.98 | 3.9M |
| 2021-09-07 | 3.87 | 3.92 | 3.86 | 3.91 | 2.4M |
| 2021-09-06 | 3.86 | 3.88 | 3.80 | 3.88 | 2.9M |
| 2021-09-03 | 3.80 | 3.86 | 3.79 | 3.85 | 2.7M |
| 2021-09-02 | 3.85 | 3.85 | 3.76 | 3.80 | 2.5M |
| 2021-09-01 | 3.87 | 3.87 | 3.78 | 3.81 | 3.4M |
| 2021-08-31 | 3.88 | 3.96 | 3.81 | 3.85 | 3.0M |
| 2021-08-30 | 3.89 | 3.92 | 3.81 | 3.84 | 3.1M |
| 2021-08-27 | 4.01 | 4.01 | 3.85 | 3.90 | 3.4M |
| 2021-08-26 | 4.01 | 4.03 | 3.96 | 3.97 | 2.1M |
| 2021-08-25 | 3.94 | 4.03 | 3.90 | 4.00 | 4.5M |
| 2021-08-24 | 3.98 | 3.98 | 3.90 | 3.92 | 2.4M |
| 2021-08-23 | 3.79 | 3.98 | 3.77 | 3.94 | 4.0M |
| 2021-08-20 | 3.88 | 3.88 | 3.73 | 3.77 | 3.3M |
| 2021-08-19 | 3.82 | 3.88 | 3.82 | 3.83 | 1.5M |
| 2021-08-18 | 3.82 | 3.87 | 3.78 | 3.86 | 1.9M |
| 2021-08-17 | 3.95 | 3.96 | 3.79 | 3.83 | 2.7M |
| 2021-08-16 | 3.95 | 3.99 | 3.89 | 3.93 | 2.4M |
| 2021-08-13 | 3.97 | 3.97 | 3.89 | 3.92 | 2.0M |
| 2021-08-12 | 3.95 | 3.97 | 3.85 | 3.93 | 2.2M |
| 2021-08-11 | 3.94 | 3.96 | 3.91 | 3.95 | 1.9M |
| 2021-08-10 | 3.91 | 3.94 | 3.88 | 3.92 | 2.1M |
| 2021-08-09 | 3.86 | 3.91 | 3.81 | 3.91 | 1.7M |
| 2021-08-06 | 3.86 | 3.88 | 3.80 | 3.83 | 1.5M |
| 2021-08-05 | 3.92 | 3.92 | 3.81 | 3.86 | 2.3M |
| 2021-08-04 | 3.97 | 3.97 | 3.88 | 3.90 | 2.1M |
| 2021-08-03 | 3.94 | 3.98 | 3.90 | 3.94 | 1.7M |
| 2021-08-02 | 3.87 | 3.97 | 3.85 | 3.94 | 2.9M |
| 2021-07-30 | 3.81 | 3.85 | 3.76 | 3.84 | 1.2M |
| 2021-07-29 | 3.90 | 3.90 | 3.78 | 3.81 | 1.7M |
| 2021-07-28 | 3.83 | 3.86 | 3.76 | 3.84 | 1.6M |
| 2021-07-27 | 3.91 | 3.92 | 3.84 | 3.85 | 2.5M |
| 2021-07-26 | 3.88 | 3.91 | 3.83 | 3.90 | 1.7M |
| 2021-07-23 | 3.94 | 3.94 | 3.83 | 3.86 | 3.1M |
| 2021-07-22 | 3.98 | 3.99 | 3.92 | 3.93 | 2.9M |
| 2021-07-21 | 4.01 | 4.04 | 3.94 | 3.94 | 3.2M |
| 2021-07-20 | 3.98 | 4.06 | 3.96 | 4.02 | 1.4M |
| 2021-07-19 | 4.00 | 4.04 | 3.92 | 3.98 | 1.6M |
| 2021-07-16 | 3.97 | 4.02 | 3.94 | 3.95 | 2.2M |
| 2021-07-15 | 4.00 | 4.00 | 3.89 | 3.96 | 3.3M |
| 2021-07-14 | 4.08 | 4.08 | 3.96 | 3.97 | 3.0M |
| 2021-07-13 | 4.17 | 4.17 | 4.06 | 4.07 | 3.3M |
| 2021-07-12 | 4.30 | 4.30 | 4.10 | 4.13 | 5.3M |
| 2021-07-09 | 4.18 | 4.29 | 4.12 | 4.27 | 2.4M |
| 2021-07-08 | 4.22 | 4.22 | 4.16 | 4.17 | 2.2M |
| 2021-07-07 | 4.22 | 4.28 | 4.18 | 4.18 | 2.3M |
| 2021-07-06 | 4.34 | 4.34 | 4.20 | 4.23 | 2.7M |
| 2021-07-05 | 4.17 | 4.32 | 4.11 | 4.27 | 4.2M |
| 2021-07-02 | 4.16 | 4.17 | 4.10 | 4.17 | 1.9M |
| 2021-07-01 | 4.17 | 4.26 | 4.14 | 4.14 | 2.4M |
| 2021-06-30 | 4.26 | 4.28 | 4.17 | 4.20 | 2.4M |
| 2021-06-29 | 4.35 | 4.37 | 4.21 | 4.24 | 2.6M |
| 2021-06-28 | 4.56 | 4.57 | 4.26 | 4.35 | 3.8M |
| 2021-06-25 | 4.57 | 4.57 | 4.43 | 4.48 | 3.4M |
| 2021-06-24 | 4.46 | 4.68 | 4.46 | 4.55 | 6.1M |
| 2021-06-23 | 4.54 | 4.65 | 4.43 | 4.49 | 4.0M |
| 2021-06-22 | 4.46 | 4.58 | 4.36 | 4.54 | 4.6M |
| 2021-06-21 | 4.40 | 4.47 | 4.34 | 4.43 | 3.6M |
| 2021-06-18 | 4.60 | 4.60 | 4.33 | 4.38 | 7.3M |
| 2021-06-17 | 4.63 | 4.64 | 4.49 | 4.62 | 4.0M |
| 2021-06-16 | 4.46 | 4.63 | 4.40 | 4.63 | 5.8M |
| 2021-06-15 | 4.53 | 4.60 | 4.40 | 4.45 | 5.0M |
| 2021-06-11 | 4.60 | 4.63 | 4.43 | 4.52 | 5.5M |
| 2021-06-10 | 4.55 | 4.57 | 4.39 | 4.43 | 5.5M |
| 2021-06-09 | 4.42 | 4.68 | 4.31 | 4.57 | 9.2M |
| 2021-06-08 | 4.23 | 4.44 | 4.17 | 4.38 | 5.4M |
| 2021-06-07 | 4.24 | 4.28 | 4.19 | 4.19 | 2.3M |
| 2021-06-04 | 4.32 | 4.32 | 4.20 | 4.23 | 3.2M |
| 2021-06-03 | 4.29 | 4.34 | 4.22 | 4.27 | 4.8M |
| 2021-06-02 | 4.18 | 4.36 | 4.10 | 4.29 | 7.4M |
| 2021-06-01 | 4.08 | 4.33 | 4.07 | 4.19 | 8.3M |
| 2021-05-31 | 3.94 | 4.09 | 3.90 | 4.08 | 5.2M |
| 2021-05-28 | 4.00 | 4.00 | 3.92 | 3.94 | 1.4M |
| 2021-05-27 | 3.86 | 4.00 | 3.85 | 3.97 | 2.8M |
| 2021-05-26 | 3.86 | 3.89 | 3.84 | 3.88 | 1.4M |
| 2021-05-25 | 3.86 | 3.88 | 3.82 | 3.87 | 1.2M |
| 2021-05-24 | 3.84 | 3.87 | 3.81 | 3.86 | 1.3M |
| 2021-05-21 | 3.95 | 3.95 | 3.84 | 3.85 | 2.3M |
| 2021-05-20 | 3.99 | 3.99 | 3.84 | 3.91 | 2.1M |
| 2021-05-19 | 3.93 | 4.09 | 3.89 | 3.93 | 3.8M |
| 2021-05-18 | 3.90 | 3.90 | 3.81 | 3.84 | 1.2M |
| 2021-05-17 | 3.98 | 3.98 | 3.85 | 3.86 | 2.1M |
| 2021-05-14 | 3.92 | 3.96 | 3.89 | 3.93 | 1.6M |
| 2021-05-13 | 3.91 | 3.95 | 3.87 | 3.92 | 1.6M |
| 2021-05-12 | 3.84 | 3.91 | 3.81 | 3.90 | 2.3M |
| 2021-05-11 | 3.80 | 3.85 | 3.74 | 3.81 | 1.7M |
| 2021-05-10 | 3.70 | 3.83 | 3.65 | 3.78 | 3.3M |
| 2021-05-07 | 3.95 | 3.95 | 3.65 | 3.69 | 5.4M |
| 2021-05-06 | 3.99 | 4.00 | 3.94 | 3.96 | 1.7M |
| 2021-04-30 | 4.04 | 4.05 | 3.95 | 4.01 | 2.0M |
| 2021-04-29 | 4.01 | 4.01 | 3.95 | 3.95 | 1.3M |
| 2021-04-28 | 3.95 | 4.00 | 3.91 | 3.98 | 2.1M |
| 2021-04-27 | 4.20 | 4.21 | 3.99 | 4.01 | 3.4M |
| 2021-04-26 | 4.13 | 4.17 | 4.06 | 4.06 | 2.4M |
| 2021-04-23 | 4.26 | 4.26 | 4.12 | 4.13 | 3.6M |
| 2021-04-22 | 4.31 | 4.40 | 4.22 | 4.23 | 5.0M |
| 2021-04-21 | 4.31 | 4.40 | 4.21 | 4.32 | 6.1M |
| 2021-04-20 | 4.47 | 4.49 | 4.30 | 4.33 | 8.8M |
| 2021-04-19 | 4.37 | 4.75 | 4.26 | 4.52 | 13.5M |
| 2021-04-16 | 4.10 | 4.42 | 4.08 | 4.33 | 8.4M |
| 2021-04-15 | 4.04 | 4.11 | 4.02 | 4.10 | 2.0M |
| 2021-04-14 | 4.00 | 4.08 | 4.00 | 4.07 | 1.6M |
| 2021-04-13 | 4.05 | 4.05 | 3.98 | 4.00 | 0.9M |
| 2021-04-12 | 4.06 | 4.07 | 4.02 | 4.02 | 1.4M |
| 2021-04-09 | 4.07 | 4.07 | 4.01 | 4.07 | 1.1M |
| 2021-04-08 | 4.14 | 4.14 | 4.05 | 4.07 | 1.5M |
| 2021-04-07 | 4.07 | 4.13 | 4.05 | 4.12 | 2.6M |
| 2021-04-06 | 4.04 | 4.07 | 4.00 | 4.06 | 1.5M |
| 2021-04-02 | 4.08 | 4.08 | 4.02 | 4.03 | 1.0M |
| 2021-04-01 | 4.04 | 4.10 | 4.03 | 4.06 | 2.4M |
| 2021-03-31 | 3.95 | 4.01 | 3.93 | 4.00 | 1.5M |
| 2021-03-30 | 4.06 | 4.06 | 3.94 | 3.94 | 1.8M |
| 2021-03-29 | 4.08 | 4.09 | 4.03 | 4.04 | 1.1M |
| 2021-03-26 | 4.05 | 4.05 | 4.01 | 4.04 | 1.6M |
| 2021-03-25 | 4.08 | 4.08 | 3.98 | 4.02 | 1.2M |
| 2021-03-24 | 4.06 | 4.07 | 4.02 | 4.07 | 1.2M |
| 2021-03-23 | 4.14 | 4.14 | 4.01 | 4.04 | 1.3M |
| 2021-03-22 | 4.05 | 4.14 | 4.03 | 4.09 | 2.3M |
| 2021-03-19 | 4.03 | 4.04 | 3.98 | 4.02 | 1.3M |
| 2021-03-18 | 4.07 | 4.07 | 4.01 | 4.02 | 1.3M |
| 2021-03-17 | 4.08 | 4.08 | 4.02 | 4.06 | 1.7M |
| 2021-03-16 | 3.99 | 4.04 | 3.96 | 4.03 | 1.7M |
| 2021-03-15 | 4.03 | 4.03 | 3.96 | 3.96 | 1.3M |
| 2021-03-12 | 3.95 | 4.09 | 3.92 | 3.98 | 1.7M |
| 2021-03-11 | 3.90 | 3.96 | 3.88 | 3.96 | 0.9M |
| 2021-03-10 | 3.98 | 4.00 | 3.90 | 3.91 | 1.6M |
| 2021-03-09 | 4.03 | 4.06 | 3.88 | 3.97 | 2.5M |
| 2021-03-08 | 4.10 | 4.18 | 4.03 | 4.04 | 2.2M |
| 2021-03-05 | 4.00 | 4.11 | 3.99 | 4.08 | 2.7M |
| 2021-03-04 | 4.03 | 4.07 | 4.00 | 4.01 | 2.3M |
| 2021-03-03 | 4.02 | 4.04 | 3.99 | 4.04 | 1.9M |
| 2021-03-02 | 4.03 | 4.06 | 3.95 | 3.99 | 1.8M |
| 2021-03-01 | 4.01 | 4.04 | 3.95 | 4.03 | 2.1M |
| 2021-02-26 | 3.99 | 4.01 | 3.93 | 3.96 | 2.2M |
| 2021-02-25 | 4.11 | 4.15 | 3.97 | 3.97 | 3.6M |
| 2021-02-24 | 4.04 | 4.14 | 3.98 | 4.07 | 3.8M |
| 2021-02-23 | 4.09 | 4.12 | 4.04 | 4.04 | 3.6M |
| 2021-02-22 | 4.05 | 4.25 | 4.02 | 4.12 | 7.1M |
| 2021-02-19 | 3.99 | 4.12 | 3.95 | 4.05 | 8.2M |
| 2021-02-18 | 4.02 | 4.14 | 3.86 | 4.07 | 11.3M |
| 2021-02-10 | 4.35 | 4.67 | 4.05 | 4.13 | 20.4M |
| 2021-02-09 | 3.94 | 4.25 | 3.64 | 4.25 | 10.6M |
| 2021-02-08 | 3.53 | 3.86 | 3.47 | 3.86 | 2.4M |
| 2021-02-05 | 3.58 | 3.63 | 3.51 | 3.51 | 1.0M |
| 2021-02-04 | 3.50 | 3.58 | 3.40 | 3.58 | 3.3M |
| 2021-02-03 | 3.79 | 3.79 | 3.60 | 3.61 | 2.5M |
| 2021-02-02 | 3.71 | 3.85 | 3.69 | 3.78 | 1.8M |
| 2021-02-01 | 3.69 | 3.73 | 3.68 | 3.70 | 1.0M |
| 2021-01-29 | 3.73 | 3.80 | 3.67 | 3.71 | 2.7M |
| 2021-01-28 | 3.72 | 3.77 | 3.68 | 3.75 | 1.7M |
| 2021-01-27 | 3.82 | 3.82 | 3.70 | 3.74 | 1.5M |
| 2021-01-26 | 3.79 | 3.83 | 3.70 | 3.76 | 2.2M |
| 2021-01-25 | 3.90 | 3.95 | 3.76 | 3.80 | 3.6M |
| 2021-01-22 | 3.90 | 3.95 | 3.86 | 3.91 | 2.6M |
| 2021-01-21 | 3.88 | 3.94 | 3.83 | 3.90 | 2.7M |
| 2021-01-20 | 3.95 | 4.00 | 3.87 | 3.95 | 2.7M |
| 2021-01-19 | 3.97 | 3.99 | 3.87 | 3.93 | 3.0M |
| 2021-01-18 | 3.97 | 4.05 | 3.91 | 3.94 | 1.6M |
| 2021-01-15 | 3.84 | 3.94 | 3.80 | 3.93 | 1.8M |
| 2021-01-14 | 3.75 | 3.85 | 3.74 | 3.81 | 1.9M |
| 2021-01-13 | 3.93 | 3.93 | 3.75 | 3.77 | 3.5M |
| 2021-01-12 | 3.92 | 4.02 | 3.89 | 3.95 | 1.4M |
| 2021-01-11 | 4.05 | 4.12 | 3.90 | 3.93 | 3.1M |
| 2021-01-08 | 4.16 | 4.20 | 4.01 | 4.12 | 2.5M |
| 2021-01-07 | 4.34 | 4.34 | 4.19 | 4.21 | 3.7M |
| 2021-01-06 | 4.44 | 4.44 | 4.29 | 4.32 | 2.4M |
| 2021-01-05 | 4.45 | 4.45 | 4.32 | 4.40 | 2.7M |
| 2021-01-04 | 4.36 | 4.51 | 4.35 | 4.41 | 3.7M |