4.09
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 4.65 | 4.66 | 4.59 | 4.61 | 6.9M |
| 2022-12-29 | 4.69 | 4.70 | 4.58 | 4.60 | 10.2M |
| 2022-12-28 | 4.70 | 4.74 | 4.61 | 4.73 | 9.2M |
| 2022-12-27 | 4.72 | 4.81 | 4.69 | 4.71 | 8.7M |
| 2022-12-26 | 4.74 | 4.76 | 4.64 | 4.72 | 8.8M |
| 2022-12-23 | 4.68 | 4.82 | 4.67 | 4.75 | 8.1M |
| 2022-12-22 | 4.88 | 5.02 | 4.73 | 4.76 | 12.8M |
| 2022-12-21 | 4.82 | 4.92 | 4.80 | 4.80 | 10.2M |
| 2022-12-20 | 4.90 | 4.96 | 4.77 | 4.85 | 16.4M |
| 2022-12-19 | 5.08 | 5.21 | 4.96 | 5.04 | 21.3M |
| 2022-12-16 | 5.04 | 5.10 | 4.95 | 5.04 | 14.0M |
| 2022-12-15 | 4.94 | 5.05 | 4.88 | 5.03 | 10.4M |
| 2022-12-14 | 5.08 | 5.08 | 4.95 | 4.99 | 10.5M |
| 2022-12-13 | 5.01 | 5.11 | 4.92 | 5.09 | 15.2M |
| 2022-12-12 | 5.14 | 5.23 | 4.97 | 4.99 | 19.7M |
| 2022-12-09 | 5.22 | 5.34 | 5.11 | 5.18 | 23.6M |
| 2022-12-08 | 5.17 | 5.27 | 5.14 | 5.20 | 24.7M |
| 2022-12-07 | 5.18 | 5.22 | 5.10 | 5.16 | 16.3M |
| 2022-12-06 | 5.24 | 5.29 | 5.14 | 5.20 | 16.9M |
| 2022-12-05 | 5.33 | 5.41 | 5.23 | 5.28 | 21.3M |
| 2022-12-02 | 5.37 | 5.38 | 5.19 | 5.30 | 24.4M |
| 2022-12-01 | 5.45 | 5.52 | 5.32 | 5.36 | 36.8M |
| 2022-11-30 | 5.58 | 5.75 | 5.44 | 5.46 | 58.0M |
| 2022-11-29 | 5.70 | 5.70 | 5.35 | 5.60 | 64.5M |
| 2022-11-28 | 5.15 | 5.27 | 4.88 | 5.20 | 32.8M |
| 2022-11-25 | 4.97 | 5.19 | 4.95 | 5.15 | 34.2M |
| 2022-11-24 | 4.90 | 5.05 | 4.89 | 4.98 | 21.8M |
| 2022-11-23 | 4.83 | 4.91 | 4.77 | 4.83 | 9.2M |
| 2022-11-22 | 5.00 | 5.08 | 4.83 | 4.86 | 11.5M |
| 2022-11-21 | 5.02 | 5.02 | 4.87 | 4.95 | 11.0M |
| 2022-11-18 | 5.13 | 5.17 | 5.01 | 5.03 | 17.3M |
| 2022-11-17 | 5.16 | 5.21 | 5.07 | 5.11 | 23.5M |
| 2022-11-16 | 5.26 | 5.26 | 5.12 | 5.15 | 24.6M |
| 2022-11-15 | 5.02 | 5.18 | 4.98 | 5.11 | 26.6M |
| 2022-11-14 | 5.21 | 5.21 | 4.96 | 5.05 | 37.6M |
| 2022-11-11 | 4.82 | 5.12 | 4.79 | 5.02 | 37.5M |
| 2022-11-10 | 4.71 | 4.78 | 4.64 | 4.75 | 14.4M |
| 2022-11-09 | 4.80 | 4.95 | 4.74 | 4.78 | 23.1M |
| 2022-11-08 | 4.63 | 4.78 | 4.58 | 4.72 | 16.8M |
| 2022-11-07 | 4.53 | 4.64 | 4.52 | 4.63 | 10.9M |
| 2022-11-04 | 4.49 | 4.57 | 4.46 | 4.56 | 11.1M |
| 2022-11-03 | 4.47 | 4.53 | 4.45 | 4.49 | 8.8M |
| 2022-11-02 | 4.45 | 4.56 | 4.43 | 4.52 | 12.6M |
| 2022-11-01 | 4.41 | 4.48 | 4.35 | 4.48 | 10.9M |
| 2022-10-31 | 4.44 | 4.50 | 4.39 | 4.42 | 12.4M |
| 2022-10-28 | 4.65 | 4.68 | 4.43 | 4.48 | 19.5M |
| 2022-10-27 | 4.57 | 4.79 | 4.51 | 4.74 | 27.4M |
| 2022-10-26 | 4.57 | 4.63 | 4.51 | 4.57 | 15.7M |
| 2022-10-25 | 4.60 | 4.60 | 4.47 | 4.55 | 15.2M |
| 2022-10-24 | 4.65 | 4.75 | 4.55 | 4.57 | 22.0M |
| 2022-10-21 | 4.87 | 4.94 | 4.66 | 4.67 | 22.7M |
| 2022-10-20 | 4.83 | 4.91 | 4.75 | 4.82 | 21.6M |
| 2022-10-19 | 4.95 | 5.11 | 4.90 | 4.94 | 31.0M |
| 2022-10-18 | 5.10 | 5.14 | 4.93 | 4.99 | 27.6M |
| 2022-10-17 | 4.91 | 5.12 | 4.77 | 5.12 | 34.8M |
| 2022-10-14 | 4.84 | 5.03 | 4.84 | 4.91 | 28.5M |
| 2022-10-13 | 5.02 | 5.02 | 4.78 | 4.88 | 29.8M |
| 2022-10-12 | 4.94 | 5.06 | 4.75 | 5.06 | 23.2M |
| 2022-10-11 | 4.92 | 4.98 | 4.79 | 4.91 | 18.9M |
| 2022-10-10 | 5.03 | 5.19 | 4.92 | 4.95 | 26.1M |
| 2022-09-30 | 4.84 | 5.05 | 4.81 | 4.95 | 32.3M |
| 2022-09-29 | 4.99 | 5.11 | 4.74 | 4.77 | 30.4M |
| 2022-09-28 | 5.12 | 5.23 | 4.96 | 4.97 | 29.8M |
| 2022-09-27 | 5.28 | 5.29 | 4.90 | 5.20 | 42.7M |
| 2022-09-26 | 5.20 | 5.53 | 5.12 | 5.27 | 42.0M |
| 2022-09-23 | 5.40 | 5.69 | 5.33 | 5.42 | 53.0M |
| 2022-09-22 | 5.58 | 5.69 | 5.42 | 5.49 | 55.1M |
| 2022-09-21 | 5.37 | 6.02 | 5.20 | 5.75 | 84.4M |
| 2022-09-20 | 5.55 | 5.88 | 5.41 | 5.68 | 96.2M |
| 2022-09-19 | 5.05 | 5.59 | 5.03 | 5.59 | 92.1M |
| 2022-09-16 | 5.31 | 5.45 | 5.00 | 5.08 | 52.8M |
| 2022-09-15 | 5.31 | 5.66 | 5.31 | 5.55 | 71.9M |
| 2022-09-14 | 5.10 | 5.56 | 5.05 | 5.28 | 54.2M |
| 2022-09-13 | 5.45 | 5.57 | 5.11 | 5.20 | 67.2M |
| 2022-09-09 | 5.45 | 5.84 | 5.33 | 5.68 | 86.0M |
| 2022-09-08 | 5.30 | 5.52 | 5.17 | 5.52 | 65.7M |
| 2022-09-07 | 5.65 | 5.74 | 5.38 | 5.38 | 92.1M |
| 2022-09-06 | 5.42 | 5.98 | 5.31 | 5.98 | 105.1M |
| 2022-09-05 | 5.06 | 5.69 | 5.02 | 5.44 | 75.7M |
| 2022-09-02 | 5.42 | 5.83 | 5.02 | 5.45 | 103.2M |
| 2022-09-01 | 5.00 | 5.30 | 4.85 | 5.30 | 52.2M |
| 2022-08-31 | 4.44 | 4.82 | 4.44 | 4.82 | 37.5M |
| 2022-08-30 | 4.34 | 4.39 | 4.32 | 4.38 | 4.1M |
| 2022-08-29 | 4.18 | 4.36 | 4.16 | 4.34 | 4.1M |
| 2022-08-26 | 4.29 | 4.31 | 4.23 | 4.25 | 3.0M |
| 2022-08-25 | 4.27 | 4.33 | 4.20 | 4.28 | 4.4M |
| 2022-08-24 | 4.40 | 4.41 | 4.25 | 4.26 | 4.8M |
| 2022-08-23 | 4.38 | 4.43 | 4.32 | 4.40 | 4.8M |
| 2022-08-22 | 4.32 | 4.38 | 4.28 | 4.37 | 4.7M |
| 2022-08-19 | 4.29 | 4.35 | 4.27 | 4.30 | 4.3M |
| 2022-08-18 | 4.36 | 4.37 | 4.27 | 4.28 | 3.7M |
| 2022-08-17 | 4.36 | 4.39 | 4.33 | 4.36 | 3.7M |
| 2022-08-16 | 4.28 | 4.39 | 4.23 | 4.34 | 5.2M |
| 2022-08-15 | 4.32 | 4.34 | 4.25 | 4.27 | 3.8M |
| 2022-08-12 | 4.29 | 4.33 | 4.26 | 4.32 | 4.3M |
| 2022-08-11 | 4.20 | 4.29 | 4.20 | 4.29 | 4.7M |
| 2022-08-10 | 4.22 | 4.23 | 4.16 | 4.20 | 2.6M |
| 2022-08-09 | 4.23 | 4.30 | 4.20 | 4.22 | 3.3M |
| 2022-08-08 | 4.24 | 4.34 | 4.22 | 4.24 | 3.7M |
| 2022-08-05 | 4.18 | 4.25 | 4.11 | 4.24 | 3.7M |
| 2022-08-04 | 4.14 | 4.18 | 4.09 | 4.17 | 3.9M |
| 2022-08-03 | 4.16 | 4.27 | 4.06 | 4.10 | 6.3M |
| 2022-08-02 | 4.30 | 4.34 | 4.11 | 4.18 | 7.3M |
| 2022-08-01 | 4.40 | 4.40 | 4.34 | 4.35 | 3.1M |
| 2022-07-29 | 4.45 | 4.47 | 4.38 | 4.39 | 4.2M |
| 2022-07-28 | 4.45 | 4.50 | 4.41 | 4.44 | 5.8M |
| 2022-07-27 | 4.42 | 4.49 | 4.40 | 4.43 | 5.5M |
| 2022-07-26 | 4.35 | 4.46 | 4.32 | 4.45 | 7.8M |
| 2022-07-25 | 4.40 | 4.44 | 4.34 | 4.35 | 4.3M |
| 2022-07-22 | 4.37 | 4.41 | 4.28 | 4.35 | 6.5M |
| 2022-07-21 | 4.43 | 4.44 | 4.36 | 4.37 | 3.4M |
| 2022-07-20 | 4.40 | 4.42 | 4.36 | 4.42 | 5.1M |
| 2022-07-19 | 4.40 | 4.44 | 4.36 | 4.40 | 5.4M |
| 2022-07-18 | 4.22 | 4.41 | 4.21 | 4.39 | 8.9M |
| 2022-07-15 | 4.33 | 4.33 | 4.16 | 4.24 | 7.0M |
| 2022-07-14 | 4.38 | 4.39 | 4.30 | 4.31 | 6.4M |
| 2022-07-13 | 4.29 | 4.45 | 4.29 | 4.41 | 7.9M |
| 2022-07-12 | 4.32 | 4.37 | 4.30 | 4.31 | 5.2M |
| 2022-07-11 | 4.41 | 4.41 | 4.30 | 4.34 | 4.7M |
| 2022-07-08 | 4.36 | 4.40 | 4.32 | 4.38 | 5.2M |
| 2022-07-07 | 4.35 | 4.42 | 4.35 | 4.36 | 4.4M |
| 2022-07-06 | 4.41 | 4.46 | 4.33 | 4.35 | 5.2M |
| 2022-07-05 | 4.50 | 4.53 | 4.40 | 4.44 | 6.8M |
| 2022-07-04 | 4.59 | 4.59 | 4.47 | 4.49 | 8.4M |
| 2022-07-01 | 4.59 | 4.65 | 4.54 | 4.58 | 8.8M |
| 2022-06-30 | 4.67 | 4.68 | 4.57 | 4.61 | 9.0M |
| 2022-06-29 | 4.60 | 4.71 | 4.60 | 4.66 | 17.0M |
| 2022-06-28 | 4.59 | 4.64 | 4.58 | 4.63 | 7.0M |
| 2022-06-27 | 4.63 | 4.67 | 4.60 | 4.61 | 11.8M |
| 2022-06-24 | 4.62 | 4.82 | 4.55 | 4.66 | 15.9M |
| 2022-06-23 | 4.57 | 4.62 | 4.43 | 4.61 | 13.1M |
| 2022-06-22 | 4.65 | 4.73 | 4.59 | 4.59 | 10.8M |
| 2022-06-21 | 4.64 | 4.74 | 4.55 | 4.66 | 14.9M |
| 2022-06-20 | 4.57 | 4.65 | 4.57 | 4.61 | 8.1M |
| 2022-06-17 | 4.55 | 4.63 | 4.54 | 4.57 | 7.7M |
| 2022-06-16 | 4.58 | 4.65 | 4.54 | 4.58 | 10.0M |
| 2022-06-15 | 4.52 | 4.72 | 4.48 | 4.60 | 17.1M |
| 2022-06-14 | 4.47 | 4.55 | 4.39 | 4.52 | 8.5M |
| 2022-06-13 | 4.54 | 4.55 | 4.42 | 4.48 | 10.6M |
| 2022-06-10 | 4.55 | 4.61 | 4.53 | 4.59 | 6.9M |
| 2022-06-09 | 4.63 | 4.70 | 4.57 | 4.59 | 8.0M |
| 2022-06-08 | 4.74 | 4.74 | 4.57 | 4.66 | 12.9M |
| 2022-06-07 | 4.77 | 4.80 | 4.66 | 4.75 | 15.2M |
| 2022-06-06 | 4.75 | 4.77 | 4.66 | 4.76 | 14.7M |
| 2022-06-02 | 4.90 | 4.90 | 4.73 | 4.77 | 12.6M |
| 2022-06-01 | 5.00 | 5.05 | 4.79 | 4.86 | 24.2M |
| 2022-05-31 | 4.76 | 5.30 | 4.69 | 4.99 | 32.6M |
| 2022-05-30 | 4.90 | 4.95 | 4.76 | 4.82 | 21.4M |
| 2022-05-27 | 4.73 | 4.83 | 4.67 | 4.76 | 16.0M |
| 2022-05-26 | 4.76 | 4.90 | 4.69 | 4.72 | 17.9M |
| 2022-05-25 | 4.74 | 4.79 | 4.63 | 4.78 | 14.2M |
| 2022-05-24 | 5.07 | 5.12 | 4.86 | 4.90 | 25.5M |
| 2022-05-23 | 5.01 | 5.25 | 4.98 | 5.10 | 33.0M |
| 2022-05-20 | 4.93 | 5.45 | 4.93 | 5.16 | 67.5M |
| 2022-05-19 | 4.55 | 5.09 | 4.50 | 5.09 | 63.4M |
| 2022-05-18 | 4.74 | 4.77 | 4.57 | 4.63 | 21.1M |
| 2022-05-17 | 4.95 | 4.95 | 4.62 | 4.69 | 30.3M |
| 2022-05-16 | 4.80 | 5.10 | 4.62 | 4.95 | 46.4M |
| 2022-05-13 | 4.28 | 4.73 | 4.24 | 4.66 | 42.4M |
| 2022-05-12 | 4.36 | 4.44 | 4.20 | 4.30 | 16.2M |
| 2022-05-11 | 4.38 | 4.51 | 4.36 | 4.38 | 19.0M |
| 2022-05-10 | 4.30 | 4.41 | 4.17 | 4.41 | 17.3M |
| 2022-05-09 | 4.15 | 4.42 | 4.12 | 4.36 | 21.5M |
| 2022-05-06 | 4.20 | 4.24 | 4.09 | 4.11 | 16.0M |
| 2022-05-05 | 4.45 | 4.48 | 4.31 | 4.36 | 19.6M |
| 2022-04-29 | 4.22 | 4.42 | 4.18 | 4.36 | 22.6M |
| 2022-04-28 | 4.14 | 4.35 | 4.10 | 4.26 | 19.7M |
| 2022-04-27 | 4.05 | 4.22 | 3.98 | 4.19 | 18.4M |
| 2022-04-26 | 4.36 | 4.43 | 4.14 | 4.18 | 19.0M |
| 2022-04-25 | 4.66 | 4.67 | 4.27 | 4.33 | 21.3M |
| 2022-04-22 | 4.71 | 4.85 | 4.63 | 4.74 | 17.6M |
| 2022-04-21 | 5.08 | 5.10 | 4.74 | 4.75 | 25.0M |
| 2022-04-20 | 5.38 | 5.40 | 5.10 | 5.10 | 23.8M |
| 2022-04-19 | 5.14 | 5.44 | 5.09 | 5.38 | 34.0M |
| 2022-04-18 | 5.50 | 5.62 | 5.30 | 5.30 | 44.4M |
| 2022-04-15 | 6.17 | 6.17 | 5.62 | 5.89 | 69.3M |
| 2022-04-14 | 5.38 | 5.86 | 5.38 | 5.86 | 15.7M |
| 2022-04-13 | 5.32 | 5.55 | 5.25 | 5.33 | 24.1M |
| 2022-04-12 | 5.49 | 5.75 | 5.31 | 5.51 | 32.7M |
| 2022-04-11 | 5.64 | 5.66 | 5.30 | 5.48 | 39.9M |
| 2022-04-08 | 5.90 | 6.05 | 5.60 | 5.82 | 50.1M |
| 2022-04-07 | 6.25 | 6.38 | 5.81 | 5.81 | 49.7M |
| 2022-04-06 | 6.30 | 6.66 | 6.02 | 6.46 | 71.7M |
| 2022-04-01 | 5.81 | 6.65 | 5.75 | 6.27 | 74.5M |
| 2022-03-31 | 5.82 | 6.36 | 5.78 | 6.13 | 88.2M |
| 2022-03-30 | 5.45 | 6.12 | 5.45 | 5.78 | 70.3M |
| 2022-03-29 | 5.63 | 5.72 | 5.31 | 5.56 | 61.5M |
| 2022-03-28 | 5.32 | 5.87 | 5.20 | 5.87 | 70.8M |
| 2022-03-25 | 5.23 | 5.50 | 5.21 | 5.34 | 27.1M |
| 2022-03-24 | 5.25 | 5.54 | 5.21 | 5.31 | 34.4M |
| 2022-03-23 | 5.24 | 5.65 | 5.15 | 5.34 | 39.7M |
| 2022-03-22 | 5.14 | 5.28 | 5.03 | 5.24 | 22.4M |
| 2022-03-21 | 4.97 | 5.15 | 4.89 | 5.10 | 19.9M |
| 2022-03-18 | 4.69 | 4.98 | 4.68 | 4.93 | 25.0M |
| 2022-03-17 | 4.68 | 4.93 | 4.63 | 4.84 | 27.1M |
| 2022-03-16 | 4.35 | 4.49 | 4.25 | 4.48 | 8.2M |
| 2022-03-15 | 4.63 | 4.66 | 4.28 | 4.28 | 9.2M |
| 2022-03-14 | 4.69 | 4.81 | 4.66 | 4.66 | 5.1M |
| 2022-03-11 | 4.68 | 4.78 | 4.61 | 4.75 | 6.4M |
| 2022-03-10 | 4.74 | 4.83 | 4.65 | 4.77 | 8.7M |
| 2022-03-09 | 4.73 | 4.81 | 4.45 | 4.64 | 11.9M |
| 2022-03-08 | 5.12 | 5.12 | 4.78 | 4.81 | 19.7M |
| 2022-03-07 | 4.98 | 5.50 | 4.94 | 5.24 | 24.9M |
| 2022-03-04 | 5.05 | 5.08 | 4.97 | 5.01 | 7.6M |
| 2022-03-03 | 5.07 | 5.14 | 5.03 | 5.06 | 9.1M |
| 2022-03-02 | 5.00 | 5.13 | 4.97 | 5.06 | 11.4M |
| 2022-03-01 | 4.90 | 5.03 | 4.90 | 4.95 | 7.9M |
| 2022-02-28 | 4.97 | 4.97 | 4.82 | 4.89 | 7.5M |
| 2022-02-25 | 4.85 | 5.00 | 4.85 | 4.94 | 11.4M |
| 2022-02-24 | 5.03 | 5.11 | 4.74 | 4.80 | 17.0M |
| 2022-02-23 | 5.05 | 5.10 | 5.01 | 5.07 | 9.9M |
| 2022-02-22 | 5.10 | 5.21 | 5.05 | 5.07 | 14.0M |
| 2022-02-21 | 5.12 | 5.19 | 5.08 | 5.16 | 15.6M |
| 2022-02-18 | 5.00 | 5.35 | 4.97 | 5.18 | 22.0M |
| 2022-02-17 | 5.05 | 5.18 | 4.99 | 5.09 | 16.2M |
| 2022-02-16 | 5.21 | 5.21 | 5.08 | 5.09 | 20.7M |
| 2022-02-15 | 5.19 | 5.46 | 5.12 | 5.26 | 30.1M |
| 2022-02-14 | 5.26 | 5.74 | 4.97 | 5.46 | 53.0M |
| 2022-02-11 | 4.87 | 5.32 | 4.87 | 5.32 | 29.2M |
| 2022-02-10 | 4.87 | 4.88 | 4.79 | 4.84 | 5.1M |
| 2022-02-09 | 4.90 | 4.94 | 4.83 | 4.86 | 6.6M |
| 2022-02-08 | 4.75 | 4.85 | 4.73 | 4.85 | 7.2M |
| 2022-02-07 | 4.72 | 4.77 | 4.64 | 4.73 | 5.2M |
| 2022-01-28 | 4.54 | 4.68 | 4.49 | 4.62 | 7.7M |
| 2022-01-27 | 4.77 | 4.77 | 4.52 | 4.53 | 6.0M |
| 2022-01-26 | 4.64 | 4.79 | 4.60 | 4.71 | 6.1M |
| 2022-01-25 | 4.87 | 4.88 | 4.62 | 4.64 | 9.1M |
| 2022-01-24 | 4.78 | 4.90 | 4.74 | 4.87 | 5.7M |
| 2022-01-21 | 4.91 | 4.92 | 4.79 | 4.85 | 9.0M |
| 2022-01-20 | 5.07 | 5.11 | 4.94 | 4.95 | 7.2M |
| 2022-01-19 | 5.05 | 5.11 | 5.04 | 5.06 | 5.9M |
| 2022-01-18 | 5.08 | 5.13 | 5.00 | 5.08 | 8.2M |
| 2022-01-17 | 5.06 | 5.11 | 5.04 | 5.08 | 7.7M |
| 2022-01-14 | 5.25 | 5.27 | 5.10 | 5.11 | 11.7M |
| 2022-01-13 | 5.27 | 5.41 | 5.27 | 5.31 | 8.1M |
| 2022-01-12 | 5.32 | 5.34 | 5.24 | 5.29 | 10.1M |
| 2022-01-11 | 5.34 | 5.41 | 5.31 | 5.32 | 9.3M |
| 2022-01-10 | 5.46 | 5.46 | 5.30 | 5.36 | 16.4M |
| 2022-01-07 | 5.32 | 5.78 | 5.30 | 5.49 | 28.8M |
| 2022-01-06 | 5.29 | 5.36 | 5.21 | 5.32 | 8.3M |
| 2022-01-05 | 5.40 | 5.45 | 5.29 | 5.31 | 12.2M |
| 2022-01-04 | 5.35 | 5.43 | 5.30 | 5.41 | 12.9M |