4.22
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 4.31 | 4.34 | 4.19 | 4.22 | 1.0M |
| 2025-09-26 | 4.35 | 4.46 | 4.21 | 4.25 | 1.1M |
| 2025-09-25 | 4.50 | 4.56 | 4.30 | 4.37 | 1.1M |
| 2025-09-24 | 4.80 | 4.84 | 4.58 | 4.59 | 1.1M |
| 2025-09-23 | 4.84 | 5.08 | 4.72 | 4.77 | 1.9M |
| 2025-09-22 | 4.78 | 4.86 | 4.55 | 4.80 | 1.4M |
| 2025-09-19 | 4.75 | 5.08 | 4.73 | 4.80 | 2.9M |
| 2025-09-18 | 4.60 | 4.80 | 4.50 | 4.74 | 1.6M |
| 2025-09-17 | 4.55 | 4.60 | 4.41 | 4.54 | 1.8M |
| 2025-09-16 | 4.47 | 4.57 | 4.35 | 4.51 | 1.2M |
| 2025-09-15 | 4.53 | 4.65 | 4.40 | 4.50 | 1.2M |
| 2025-09-12 | 4.51 | 4.64 | 4.43 | 4.50 | 1.3M |
| 2025-09-11 | 4.35 | 4.55 | 4.34 | 4.45 | 1.5M |
| 2025-09-10 | 4.22 | 4.55 | 4.20 | 4.32 | 1.6M |
| 2025-09-09 | 4.11 | 4.18 | 4.10 | 4.16 | 1.0M |
| 2025-09-08 | 4.05 | 4.18 | 4.04 | 4.12 | 1.1M |
| 2025-09-05 | 4.10 | 4.33 | 4.01 | 4.05 | 3.0M |
| 2025-09-04 | 4.55 | 4.55 | 4.34 | 4.44 | 1.4M |
| 2025-09-03 | 4.60 | 4.63 | 4.48 | 4.55 | 0.9M |
| 2025-09-02 | 4.63 | 4.63 | 4.45 | 4.57 | 1.4M |
| 2025-08-29 | 4.86 | 4.86 | 4.67 | 4.70 | 1.0M |
| 2025-08-28 | 4.77 | 4.91 | 4.73 | 4.86 | 1.0M |
| 2025-08-27 | 4.77 | 4.83 | 4.70 | 4.74 | 1.0M |
| 2025-08-26 | 4.73 | 4.94 | 4.72 | 4.76 | 1.2M |
| 2025-08-25 | 4.94 | 4.98 | 4.77 | 4.78 | 1.4M |
| 2025-08-22 | 4.71 | 5.07 | 4.51 | 4.98 | 2.0M |
| 2025-08-21 | 4.91 | 4.93 | 4.71 | 4.71 | 1.5M |
| 2025-08-20 | 5.02 | 5.12 | 4.77 | 4.97 | 1.9M |
| 2025-08-19 | 5.19 | 5.52 | 4.99 | 5.04 | 2.5M |
| 2025-08-18 | 5.18 | 5.32 | 4.86 | 5.15 | 3.5M |
| 2025-08-15 | 6.22 | 6.30 | 5.16 | 5.25 | 9.0M |
| 2025-08-14 | 5.49 | 5.50 | 5.07 | 5.27 | 4.4M |
| 2025-08-13 | 5.16 | 5.44 | 5.16 | 5.39 | 1.1M |
| 2025-08-12 | 5.20 | 5.34 | 5.14 | 5.30 | 1.2M |
| 2025-08-11 | 5.24 | 5.55 | 5.16 | 5.26 | 1.5M |
| 2025-08-08 | 5.18 | 5.39 | 5.12 | 5.19 | 1.1M |
| 2025-08-07 | 5.38 | 5.38 | 5.12 | 5.14 | 1.1M |
| 2025-08-06 | 5.24 | 5.39 | 5.15 | 5.34 | 1.0M |
| 2025-08-05 | 5.40 | 5.40 | 5.19 | 5.37 | 1.2M |
| 2025-08-04 | 5.25 | 5.47 | 5.21 | 5.33 | 0.9M |
| 2025-08-01 | 5.31 | 5.33 | 5.14 | 5.25 | 1.3M |
| 2025-07-31 | 5.52 | 5.63 | 5.37 | 5.49 | 1.3M |
| 2025-07-30 | 5.63 | 5.70 | 5.41 | 5.52 | 1.0M |
| 2025-07-29 | 5.90 | 5.93 | 5.60 | 5.60 | 1.8M |
| 2025-07-28 | 6.45 | 6.45 | 5.89 | 5.93 | 2.5M |
| 2025-07-25 | 6.67 | 6.67 | 6.36 | 6.45 | 1.4M |
| 2025-07-24 | 6.90 | 6.90 | 6.38 | 6.61 | 1.7M |
| 2025-07-23 | 6.87 | 6.98 | 6.71 | 6.98 | 1.6M |
| 2025-07-22 | 6.68 | 6.86 | 6.46 | 6.79 | 1.8M |
| 2025-07-21 | 7.00 | 7.49 | 6.63 | 6.68 | 3.5M |
| 2025-07-18 | 6.70 | 7.20 | 6.57 | 6.90 | 4.9M |
| 2025-07-17 | 6.33 | 6.50 | 6.23 | 6.44 | 2.0M |
| 2025-07-16 | 6.20 | 6.56 | 6.10 | 6.37 | 3.4M |
| 2025-07-15 | 6.51 | 6.51 | 6.13 | 6.15 | 2.2M |
| 2025-07-14 | 6.35 | 6.61 | 6.05 | 6.56 | 3.3M |
| 2025-07-11 | 6.57 | 6.85 | 6.19 | 6.21 | 2.6M |
| 2025-07-10 | 6.50 | 6.84 | 6.32 | 6.69 | 3.9M |
| 2025-07-09 | 7.00 | 7.18 | 6.15 | 6.45 | 4.3M |
| 2025-07-08 | 6.72 | 7.94 | 6.58 | 6.84 | 5.7M |
| 2025-07-07 | 6.62 | 6.64 | 6.17 | 6.44 | 1.9M |
| 2025-07-03 | 6.55 | 6.84 | 6.46 | 6.79 | 1.5M |
| 2025-07-02 | 6.36 | 6.70 | 6.20 | 6.57 | 3.1M |
| 2025-07-01 | 6.97 | 7.02 | 6.12 | 6.31 | 3.5M |
| 2025-06-30 | 6.56 | 7.23 | 6.51 | 7.13 | 6.1M |
| 2025-06-27 | 5.20 | 6.54 | 5.20 | 6.25 | 12.1M |
| 2025-06-26 | 5.11 | 5.27 | 4.85 | 5.19 | 4.2M |
| 2025-06-25 | 6.29 | 6.39 | 4.97 | 5.21 | 8.1M |
| 2025-06-24 | 6.68 | 6.75 | 5.59 | 6.54 | 5.5M |
| 2025-06-23 | 6.40 | 6.83 | 5.67 | 6.69 | 2.7M |
| 2025-06-20 | 7.04 | 7.10 | 6.40 | 6.92 | 2.6M |
| 2025-06-18 | 6.24 | 7.28 | 6.24 | 6.88 | 4.1M |
| 2025-06-17 | 7.04 | 7.12 | 5.87 | 6.06 | 4.7M |
| 2025-06-16 | 6.93 | 8.00 | 6.24 | 7.17 | 11.4M |
| 2025-06-13 | 9.44 | 9.60 | 9.12 | 9.20 | 2.4M |
| 2025-06-12 | 9.84 | 10.08 | 9.76 | 9.84 | 0.8M |
| 2025-06-11 | 9.60 | 10.56 | 9.44 | 10.00 | 1.8M |
| 2025-06-10 | 9.92 | 10.08 | 9.44 | 9.44 | 0.9M |
| 2025-06-09 | 9.60 | 10.00 | 9.28 | 9.84 | 1.5M |
| 2025-06-06 | 8.96 | 9.76 | 8.80 | 9.44 | 1.7M |
| 2025-06-05 | 9.44 | 9.60 | 8.80 | 8.80 | 1.3M |
| 2025-06-04 | 9.20 | 9.60 | 8.96 | 9.52 | 1.1M |
| 2025-06-03 | 9.04 | 9.36 | 8.88 | 9.20 | 0.8M |
| 2025-06-02 | 9.36 | 9.50 | 8.96 | 9.04 | 0.9M |
| 2025-05-30 | 9.12 | 9.36 | 8.96 | 9.36 | 1.3M |
| 2025-05-29 | 9.52 | 9.68 | 9.12 | 9.12 | 1.5M |
| 2025-05-28 | 9.68 | 9.76 | 9.28 | 9.36 | 1.4M |
| 2025-05-27 | 9.60 | 10.00 | 9.44 | 9.60 | 2.1M |
| 2025-05-23 | 9.44 | 9.76 | 9.36 | 9.52 | 1.6M |
| 2025-05-22 | 9.76 | 10.00 | 9.44 | 9.84 | 1.6M |
| 2025-05-21 | 9.76 | 10.48 | 9.44 | 9.52 | 2.0M |
| 2025-05-20 | 10.32 | 10.32 | 9.44 | 9.84 | 2.2M |
| 2025-05-19 | 10.16 | 10.56 | 10.00 | 10.08 | 1.3M |
| 2025-05-16 | 10.16 | 11.04 | 10.08 | 10.24 | 2.9M |
| 2025-05-15 | 12.80 | 12.80 | 11.84 | 11.84 | 3.2M |
| 2025-05-14 | 14.16 | 14.24 | 12.80 | 12.88 | 3.5M |
| 2025-05-13 | 12.16 | 12.80 | 12.00 | 12.56 | 1.8M |
| 2025-05-12 | 11.68 | 12.32 | 11.44 | 12.08 | 1.7M |
| 2025-05-09 | 10.96 | 11.44 | 10.72 | 10.88 | 1.0M |
| 2025-05-08 | 10.48 | 11.04 | 10.32 | 10.72 | 1.1M |
| 2025-05-07 | 10.08 | 10.32 | 9.84 | 10.16 | 0.5M |
| 2025-05-06 | 10.00 | 10.20 | 9.84 | 10.08 | 0.6M |
| 2025-05-05 | 10.48 | 10.56 | 10.16 | 10.24 | 0.7M |
| 2025-05-02 | 10.24 | 10.88 | 10.16 | 10.64 | 1.0M |
| 2025-05-01 | 10.24 | 10.48 | 10.08 | 10.16 | 0.6M |
| 2025-04-30 | 9.92 | 10.16 | 9.60 | 10.00 | 0.8M |
| 2025-04-29 | 10.80 | 10.88 | 10.17 | 10.24 | 0.7M |
| 2025-04-28 | 10.96 | 11.28 | 10.40 | 10.96 | 1.2M |
| 2025-04-25 | 10.48 | 10.96 | 10.32 | 10.80 | 1.0M |
| 2025-04-24 | 1.25 | 1.32 | 1.24 | 1.32 | 10.5M |
| 2025-04-23 | 1.31 | 1.32 | 1.24 | 1.24 | 9.0M |
| 2025-04-22 | 1.16 | 1.27 | 1.16 | 1.24 | 11.0M |
| 2025-04-21 | 1.20 | 1.21 | 1.12 | 1.13 | 7.5M |
| 2025-04-17 | 1.27 | 1.28 | 1.21 | 1.22 | 5.1M |
| 2025-04-16 | 1.25 | 1.28 | 1.22 | 1.28 | 4.9M |
| 2025-04-15 | 1.31 | 1.35 | 1.27 | 1.30 | 7.0M |
| 2025-04-14 | 1.39 | 1.40 | 1.26 | 1.30 | 10.8M |
| 2025-04-11 | 1.22 | 1.25 | 1.18 | 1.22 | 4.9M |
| 2025-04-10 | 1.25 | 1.27 | 1.17 | 1.21 | 6.8M |
| 2025-04-09 | 1.12 | 1.31 | 1.06 | 1.28 | 12.8M |
| 2025-04-08 | 1.25 | 1.26 | 1.10 | 1.13 | 8.1M |
| 2025-04-07 | 1.08 | 1.29 | 1.06 | 1.19 | 9.2M |
| 2025-04-04 | 1.24 | 1.28 | 1.16 | 1.20 | 13.9M |
| 2025-04-03 | 1.17 | 1.31 | 1.15 | 1.31 | 15.2M |
| 2025-04-02 | 1.21 | 1.32 | 1.20 | 1.28 | 14.0M |
| 2025-04-01 | 1.30 | 1.32 | 1.23 | 1.26 | 11.0M |
| 2025-03-31 | 1.39 | 1.39 | 1.26 | 1.32 | 17.6M |
| 2025-03-28 | 1.73 | 1.85 | 1.45 | 1.46 | 38.5M |
| 2025-03-27 | 1.55 | 1.62 | 1.42 | 1.46 | 16.0M |
| 2025-03-26 | 1.68 | 1.69 | 1.55 | 1.56 | 9.1M |
| 2025-03-25 | 1.77 | 1.80 | 1.67 | 1.71 | 10.2M |
| 2025-03-24 | 1.60 | 1.72 | 1.58 | 1.71 | 10.5M |
| 2025-03-21 | 1.50 | 1.56 | 1.48 | 1.52 | 6.7M |
| 2025-03-20 | 1.61 | 1.67 | 1.52 | 1.57 | 8.8M |
| 2025-03-19 | 1.67 | 1.71 | 1.56 | 1.63 | 9.8M |
| 2025-03-18 | 1.73 | 1.76 | 1.60 | 1.65 | 14.1M |
| 2025-03-17 | 1.60 | 1.81 | 1.51 | 1.76 | 32.0M |
| 2025-03-14 | 1.32 | 1.47 | 1.32 | 1.45 | 18.1M |
| 2025-03-13 | 1.31 | 1.46 | 1.21 | 1.27 | 20.9M |
| 2025-03-12 | 1.17 | 1.28 | 1.16 | 1.20 | 8.2M |
| 2025-03-11 | 1.07 | 1.17 | 1.07 | 1.13 | 6.0M |
| 2025-03-10 | 1.20 | 1.23 | 1.08 | 1.15 | 11.1M |
| 2025-03-07 | 1.17 | 1.24 | 1.16 | 1.23 | 6.7M |
| 2025-03-06 | 1.23 | 1.27 | 1.16 | 1.17 | 8.3M |
| 2025-03-05 | 1.23 | 1.31 | 1.16 | 1.29 | 8.3M |
| 2025-03-04 | 1.17 | 1.29 | 1.14 | 1.22 | 12.8M |
| 2025-03-03 | 1.46 | 1.51 | 1.21 | 1.24 | 14.4M |
| 2025-02-28 | 1.32 | 1.40 | 1.29 | 1.36 | 11.2M |
| 2025-02-27 | 1.57 | 1.59 | 1.36 | 1.39 | 9.2M |
| 2025-02-26 | 1.38 | 1.59 | 1.37 | 1.48 | 13.1M |
| 2025-02-25 | 1.58 | 1.63 | 1.26 | 1.38 | 23.4M |
| 2025-02-24 | 1.89 | 1.90 | 1.63 | 1.64 | 15.8M |
| 2025-02-21 | 2.05 | 2.08 | 1.88 | 1.89 | 13.4M |
| 2025-02-20 | 2.01 | 2.10 | 1.96 | 2.05 | 12.4M |
| 2025-02-19 | 2.04 | 2.09 | 2.00 | 2.00 | 10.0M |
| 2025-02-18 | 2.16 | 2.22 | 2.00 | 2.04 | 13.1M |
| 2025-02-14 | 2.26 | 2.28 | 2.10 | 2.13 | 11.0M |
| 2025-02-13 | 2.32 | 2.37 | 2.14 | 2.25 | 15.8M |
| 2025-02-12 | 2.25 | 2.37 | 2.20 | 2.23 | 11.6M |
| 2025-02-11 | 2.54 | 2.57 | 2.29 | 2.37 | 18.0M |
| 2025-02-10 | 2.04 | 2.64 | 1.96 | 2.60 | 45.9M |
| 2025-02-07 | 2.08 | 2.26 | 2.00 | 2.03 | 15.6M |
| 2025-02-06 | 2.03 | 2.13 | 1.98 | 2.06 | 11.9M |
| 2025-02-05 | 2.07 | 2.07 | 1.97 | 2.00 | 8.9M |
| 2025-02-04 | 2.06 | 2.14 | 2.02 | 2.06 | 8.0M |
| 2025-02-03 | 1.87 | 2.11 | 1.83 | 2.06 | 13.8M |
| 2025-01-31 | 2.17 | 2.23 | 2.03 | 2.08 | 12.1M |
| 2025-01-30 | 2.06 | 2.22 | 2.01 | 2.19 | 11.7M |
| 2025-01-29 | 2.10 | 2.16 | 1.97 | 2.03 | 14.0M |
| 2025-01-28 | 2.24 | 2.27 | 2.12 | 2.18 | 10.0M |
| 2025-01-27 | 2.34 | 2.42 | 2.15 | 2.20 | 16.4M |
| 2025-01-24 | 2.46 | 2.70 | 2.43 | 2.46 | 17.6M |
| 2025-01-23 | 2.52 | 2.54 | 2.38 | 2.44 | 11.5M |
| 2025-01-22 | 2.48 | 2.72 | 2.43 | 2.56 | 24.8M |
| 2025-01-21 | 2.15 | 2.42 | 2.03 | 2.40 | 26.3M |
| 2025-01-17 | 2.62 | 2.62 | 2.25 | 2.28 | 21.3M |
| 2025-01-16 | 2.35 | 2.69 | 2.31 | 2.48 | 32.2M |
| 2025-01-15 | 2.50 | 2.51 | 2.24 | 2.30 | 27.7M |
| 2025-01-14 | 2.74 | 2.76 | 2.27 | 2.32 | 33.2M |
| 2025-01-13 | 2.13 | 2.25 | 1.81 | 2.21 | 31.4M |
| 2025-01-10 | 2.54 | 2.63 | 2.30 | 2.41 | 28.2M |
| 2025-01-08 | 3.00 | 3.17 | 2.70 | 2.78 | 27.7M |
| 2025-01-07 | 3.40 | 3.44 | 3.12 | 3.26 | 20.3M |
| 2025-01-06 | 3.85 | 3.98 | 3.36 | 3.47 | 47.6M |
| 2025-01-03 | 3.10 | 3.71 | 3.00 | 3.32 | 48.3M |
| 2025-01-02 | 3.86 | 3.90 | 2.88 | 3.04 | 50.1M |