4.20
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 4.12 | 4.14 | 4.10 | 4.10 | 2.9M |
| 2022-12-29 | 4.04 | 4.14 | 4.02 | 4.12 | 9.4M |
| 2022-12-28 | 4.04 | 4.06 | 4.02 | 4.06 | 2.9M |
| 2022-12-27 | 3.98 | 4.04 | 3.98 | 4.02 | 2.9M |
| 2022-12-26 | 3.98 | 4.00 | 3.96 | 3.98 | 0.6M |
| 2022-12-23 | 3.98 | 4.00 | 3.96 | 3.98 | 0.6M |
| 2022-12-22 | 4.00 | 4.00 | 3.94 | 3.96 | 2.8M |
| 2022-12-21 | 3.98 | 4.00 | 3.94 | 3.96 | 1.9M |
| 2022-12-20 | 4.02 | 4.02 | 3.94 | 3.96 | 4.9M |
| 2022-12-19 | 4.08 | 4.08 | 4.00 | 4.00 | 2.9M |
| 2022-12-16 | 4.02 | 4.10 | 4.00 | 4.02 | 5.2M |
| 2022-12-15 | 3.96 | 4.00 | 3.96 | 4.00 | 1.3M |
| 2022-12-14 | 4.02 | 4.04 | 3.98 | 3.98 | 3.1M |
| 2022-12-13 | 3.96 | 4.02 | 3.94 | 4.02 | 2.2M |
| 2022-12-09 | 3.98 | 3.98 | 3.94 | 3.96 | 0.7M |
| 2022-12-08 | 3.96 | 4.00 | 3.96 | 3.98 | 0.6M |
| 2022-12-07 | 4.00 | 4.00 | 3.96 | 3.96 | 1.3M |
| 2022-12-06 | 3.98 | 4.02 | 3.96 | 3.96 | 2.2M |
| 2022-12-02 | 4.02 | 4.02 | 3.98 | 3.98 | 0.7M |
| 2022-12-01 | 4.02 | 4.04 | 3.98 | 4.00 | 1.1M |
| 2022-11-30 | 3.98 | 4.04 | 3.96 | 4.04 | 3.2M |
| 2022-11-29 | 3.94 | 4.00 | 3.94 | 3.98 | 1.8M |
| 2022-11-28 | 3.94 | 3.98 | 3.94 | 3.96 | 1.5M |
| 2022-11-25 | 3.92 | 3.96 | 3.92 | 3.96 | 0.8M |
| 2022-11-24 | 3.92 | 3.94 | 3.92 | 3.92 | 1.1M |
| 2022-11-23 | 4.00 | 4.02 | 3.94 | 3.98 | 3.0M |
| 2022-11-22 | 3.98 | 4.02 | 3.98 | 4.02 | 2.6M |
| 2022-11-21 | 3.90 | 4.04 | 3.90 | 4.00 | 5.1M |
| 2022-11-18 | 3.98 | 3.98 | 3.90 | 3.92 | 2.5M |
| 2022-11-17 | 3.98 | 4.00 | 3.96 | 3.96 | 1.3M |
| 2022-11-16 | 4.00 | 4.00 | 3.96 | 3.96 | 1.2M |
| 2022-11-15 | 3.94 | 4.00 | 3.94 | 4.00 | 2.5M |
| 2022-11-14 | 3.96 | 3.98 | 3.94 | 3.96 | 2.5M |
| 2022-11-11 | 4.00 | 4.00 | 3.96 | 4.00 | 1.5M |
| 2022-11-10 | 4.08 | 4.08 | 3.96 | 3.96 | 6.7M |
| 2022-11-09 | 4.08 | 4.10 | 4.04 | 4.08 | 1.6M |
| 2022-11-08 | 4.04 | 4.10 | 4.04 | 4.08 | 1.7M |
| 2022-11-07 | 4.12 | 4.12 | 4.02 | 4.04 | 3.1M |
| 2022-11-04 | 4.06 | 4.12 | 4.04 | 4.10 | 2.7M |
| 2022-11-03 | 4.08 | 4.10 | 4.06 | 4.06 | 1.8M |
| 2022-11-02 | 4.14 | 4.14 | 4.08 | 4.08 | 3.5M |
| 2022-11-01 | 4.12 | 4.12 | 4.08 | 4.12 | 2.3M |
| 2022-10-31 | 4.16 | 4.16 | 4.06 | 4.08 | 3.6M |
| 2022-10-28 | 4.08 | 4.18 | 4.06 | 4.12 | 14.8M |
| 2022-10-27 | 3.92 | 4.08 | 3.92 | 4.08 | 11.3M |
| 2022-10-26 | 3.96 | 3.98 | 3.92 | 3.92 | 2.1M |
| 2022-10-25 | 3.94 | 3.96 | 3.90 | 3.96 | 1.5M |
| 2022-10-21 | 3.96 | 3.96 | 3.90 | 3.94 | 2.5M |
| 2022-10-20 | 4.00 | 4.00 | 3.88 | 3.88 | 12.2M |
| 2022-10-19 | 3.98 | 4.02 | 3.98 | 4.00 | 1.4M |
| 2022-10-18 | 3.94 | 4.02 | 3.92 | 4.02 | 4.3M |
| 2022-10-17 | 4.00 | 4.00 | 3.88 | 3.92 | 3.4M |
| 2022-10-12 | 3.90 | 4.02 | 3.88 | 4.00 | 4.5M |
| 2022-10-11 | 3.88 | 3.94 | 3.86 | 3.90 | 2.8M |
| 2022-10-10 | 3.98 | 3.98 | 3.88 | 3.88 | 3.2M |
| 2022-10-07 | 3.82 | 4.02 | 3.80 | 4.02 | 3.1M |
| 2022-10-06 | 3.88 | 3.92 | 3.86 | 3.86 | 1.4M |
| 2022-10-05 | 3.92 | 3.94 | 3.86 | 3.88 | 0.9M |
| 2022-10-04 | 3.90 | 3.94 | 3.86 | 3.90 | 1.1M |
| 2022-10-03 | 4.00 | 4.00 | 3.88 | 3.88 | 2.8M |
| 2022-09-30 | 3.90 | 4.00 | 3.88 | 4.00 | 5.5M |
| 2022-09-29 | 3.92 | 3.98 | 3.90 | 3.92 | 3.9M |
| 2022-09-28 | 3.92 | 3.92 | 3.88 | 3.92 | 3.8M |
| 2022-09-27 | 3.94 | 4.00 | 3.92 | 3.94 | 1.8M |
| 2022-09-26 | 4.00 | 4.02 | 3.94 | 3.96 | 3.2M |
| 2022-09-23 | 4.02 | 4.04 | 4.00 | 4.00 | 2.5M |
| 2022-09-22 | 3.98 | 4.06 | 3.96 | 4.02 | 2.5M |
| 2022-09-21 | 3.98 | 4.02 | 3.94 | 3.96 | 2.2M |
| 2022-09-20 | 3.98 | 4.00 | 3.98 | 4.00 | 2.2M |
| 2022-09-19 | 4.00 | 4.02 | 3.98 | 3.98 | 1.4M |
| 2022-09-16 | 4.02 | 4.04 | 4.00 | 4.00 | 1.9M |
| 2022-09-15 | 4.04 | 4.04 | 4.00 | 4.02 | 1.9M |
| 2022-09-14 | 4.04 | 4.08 | 3.98 | 4.02 | 6.4M |
| 2022-09-13 | 3.96 | 4.08 | 3.94 | 4.08 | 8.2M |
| 2022-09-12 | 3.94 | 3.96 | 3.94 | 3.94 | 0.8M |
| 2022-09-09 | 3.96 | 3.98 | 3.94 | 3.96 | 0.7M |
| 2022-09-08 | 3.92 | 3.96 | 3.88 | 3.96 | 3.3M |
| 2022-09-07 | 3.92 | 3.94 | 3.90 | 3.90 | 0.9M |
| 2022-09-06 | 3.94 | 3.98 | 3.92 | 3.92 | 4.4M |
| 2022-09-05 | 3.88 | 3.92 | 3.86 | 3.90 | 1.8M |
| 2022-09-02 | 3.84 | 3.88 | 3.84 | 3.86 | 1.5M |
| 2022-09-01 | 3.90 | 3.92 | 3.84 | 3.84 | 2.5M |
| 2022-08-31 | 3.92 | 3.92 | 3.88 | 3.92 | 1.2M |
| 2022-08-30 | 3.92 | 3.94 | 3.90 | 3.90 | 1.1M |
| 2022-08-29 | 3.90 | 3.92 | 3.86 | 3.92 | 2.1M |
| 2022-08-26 | 3.96 | 3.98 | 3.92 | 3.94 | 2.2M |
| 2022-08-25 | 3.98 | 4.02 | 3.98 | 3.98 | 7.4M |
| 2022-08-24 | 3.86 | 3.98 | 3.84 | 3.98 | 9.3M |
| 2022-08-23 | 3.86 | 3.86 | 3.82 | 3.86 | 2.2M |
| 2022-08-22 | 3.88 | 3.88 | 3.82 | 3.86 | 3.9M |
| 2022-08-19 | 3.84 | 3.88 | 3.84 | 3.86 | 2.9M |
| 2022-08-18 | 3.78 | 3.82 | 3.76 | 3.82 | 2.5M |
| 2022-08-17 | 3.78 | 3.80 | 3.76 | 3.80 | 1.2M |
| 2022-08-16 | 3.74 | 3.78 | 3.74 | 3.78 | 2.3M |
| 2022-08-15 | 3.72 | 3.76 | 3.72 | 3.74 | 1.6M |
| 2022-08-11 | 3.72 | 3.74 | 3.72 | 3.72 | 6.3M |
| 2022-08-10 | 3.72 | 3.72 | 3.70 | 3.72 | 1.8M |
| 2022-08-09 | 3.72 | 3.74 | 3.70 | 3.72 | 4.2M |
| 2022-08-08 | 3.72 | 3.74 | 3.70 | 3.72 | 1.2M |
| 2022-08-05 | 3.72 | 3.74 | 3.70 | 3.72 | 4.8M |
| 2022-08-04 | 3.72 | 3.72 | 3.70 | 3.72 | 4.8M |
| 2022-08-03 | 3.72 | 3.74 | 3.70 | 3.72 | 2.8M |
| 2022-08-02 | 3.74 | 3.74 | 3.70 | 3.72 | 2.8M |
| 2022-08-01 | 3.72 | 3.76 | 3.70 | 3.74 | 6.8M |
| 2022-07-27 | 3.76 | 3.76 | 3.72 | 3.72 | 3.4M |
| 2022-07-26 | 3.82 | 3.82 | 3.74 | 3.76 | 1.6M |
| 2022-07-25 | 3.80 | 3.82 | 3.78 | 3.80 | 0.5M |
| 2022-07-22 | 3.78 | 3.80 | 3.78 | 3.80 | 0.4M |
| 2022-07-21 | 3.78 | 3.80 | 3.76 | 3.78 | 0.7M |
| 2022-07-20 | 3.78 | 3.80 | 3.76 | 3.78 | 0.4M |
| 2022-07-19 | 3.78 | 3.78 | 3.76 | 3.78 | 0.6M |
| 2022-07-18 | 3.76 | 3.80 | 3.74 | 3.78 | 0.8M |
| 2022-07-15 | 3.78 | 3.78 | 3.72 | 3.74 | 2.1M |
| 2022-07-14 | 3.80 | 3.80 | 3.76 | 3.78 | 1.7M |
| 2022-07-12 | 3.78 | 3.84 | 3.76 | 3.80 | 1.7M |
| 2022-07-11 | 3.78 | 3.78 | 3.76 | 3.78 | 0.5M |
| 2022-07-08 | 3.78 | 3.78 | 3.74 | 3.78 | 1.4M |
| 2022-07-07 | 3.70 | 3.78 | 3.68 | 3.76 | 2.8M |
| 2022-07-06 | 3.66 | 3.70 | 3.66 | 3.70 | 1.9M |
| 2022-07-05 | 3.80 | 3.80 | 3.66 | 3.66 | 6.0M |
| 2022-07-04 | 3.86 | 3.86 | 3.78 | 3.78 | 3.6M |
| 2022-07-01 | 3.84 | 3.86 | 3.82 | 3.84 | 1.3M |
| 2022-06-30 | 3.86 | 3.88 | 3.82 | 3.84 | 2.5M |
| 2022-06-29 | 3.86 | 3.88 | 3.84 | 3.84 | 1.8M |
| 2022-06-28 | 3.88 | 3.90 | 3.84 | 3.86 | 3.7M |
| 2022-06-27 | 3.90 | 3.92 | 3.88 | 3.88 | 1.9M |
| 2022-06-24 | 3.90 | 3.90 | 3.88 | 3.90 | 1.9M |
| 2022-06-23 | 3.90 | 3.92 | 3.88 | 3.88 | 2.3M |
| 2022-06-22 | 3.92 | 3.96 | 3.86 | 3.88 | 8.0M |
| 2022-06-21 | 3.86 | 3.92 | 3.86 | 3.88 | 3.5M |
| 2022-06-20 | 3.84 | 3.88 | 3.84 | 3.84 | 1.1M |
| 2022-06-17 | 3.86 | 3.86 | 3.82 | 3.84 | 2.3M |
| 2022-06-16 | 3.88 | 3.90 | 3.84 | 3.86 | 2.3M |
| 2022-06-15 | 3.90 | 3.94 | 3.86 | 3.88 | 2.9M |
| 2022-06-14 | 3.86 | 3.90 | 3.86 | 3.90 | 1.5M |
| 2022-06-13 | 3.94 | 3.94 | 3.88 | 3.88 | 2.1M |
| 2022-06-10 | 3.96 | 3.98 | 3.94 | 3.94 | 0.9M |
| 2022-06-09 | 3.96 | 4.00 | 3.96 | 3.96 | 1.7M |
| 2022-06-08 | 3.96 | 3.98 | 3.94 | 3.96 | 0.7M |
| 2022-06-07 | 3.96 | 3.98 | 3.94 | 3.96 | 1.4M |
| 2022-06-06 | 3.96 | 3.98 | 3.94 | 3.96 | 1.7M |
| 2022-06-02 | 3.94 | 3.98 | 3.94 | 3.98 | 1.8M |
| 2022-06-01 | 3.92 | 3.96 | 3.92 | 3.96 | 1.8M |
| 2022-05-31 | 3.94 | 3.94 | 3.88 | 3.92 | 5.5M |
| 2022-05-30 | 3.94 | 3.96 | 3.92 | 3.94 | 4.2M |
| 2022-05-27 | 3.92 | 3.94 | 3.90 | 3.92 | 2.3M |
| 2022-05-26 | 3.90 | 3.92 | 3.90 | 3.92 | 0.6M |
| 2022-05-25 | 3.94 | 3.94 | 3.90 | 3.90 | 2.2M |
| 2022-05-24 | 3.90 | 3.94 | 3.90 | 3.94 | 2.3M |
| 2022-05-23 | 3.90 | 3.92 | 3.88 | 3.88 | 2.9M |
| 2022-05-20 | 3.94 | 3.94 | 3.88 | 3.88 | 2.3M |
| 2022-05-19 | 3.86 | 3.92 | 3.84 | 3.88 | 5.6M |
| 2022-05-18 | 3.94 | 3.96 | 3.86 | 3.90 | 5.6M |
| 2022-05-17 | 3.80 | 3.94 | 3.78 | 3.92 | 5.7M |
| 2022-05-13 | 3.88 | 3.90 | 3.76 | 3.80 | 9.0M |
| 2022-05-12 | 3.94 | 3.96 | 3.86 | 3.86 | 6.7M |
| 2022-05-11 | 3.98 | 4.00 | 3.94 | 3.94 | 3.8M |
| 2022-05-10 | 3.96 | 4.00 | 3.90 | 3.98 | 8.4M |
| 2022-05-09 | 4.02 | 4.02 | 3.94 | 3.96 | 7.3M |
| 2022-05-06 | 4.02 | 4.06 | 4.00 | 4.02 | 4.4M |
| 2022-05-05 | 4.04 | 4.06 | 4.02 | 4.02 | 1.6M |
| 2022-05-03 | 4.08 | 4.08 | 4.02 | 4.02 | 4.8M |
| 2022-04-29 | 4.06 | 4.10 | 4.04 | 4.10 | 10.2M |
| 2022-04-28 | 4.16 | 4.22 | 4.16 | 4.20 | 9.8M |
| 2022-04-27 | 4.18 | 4.20 | 4.14 | 4.16 | 8.1M |
| 2022-04-26 | 4.18 | 4.20 | 4.16 | 4.20 | 4.2M |
| 2022-04-25 | 4.16 | 4.18 | 4.14 | 4.18 | 3.1M |
| 2022-04-22 | 4.16 | 4.20 | 4.14 | 4.18 | 1.9M |
| 2022-04-21 | 4.16 | 4.18 | 4.14 | 4.16 | 3.1M |
| 2022-04-20 | 4.14 | 4.16 | 4.12 | 4.16 | 1.5M |
| 2022-04-19 | 4.12 | 4.14 | 4.10 | 4.14 | 1.4M |
| 2022-04-18 | 4.12 | 4.14 | 4.10 | 4.12 | 2.2M |
| 2022-04-12 | 4.10 | 4.14 | 4.10 | 4.14 | 2.8M |
| 2022-04-11 | 4.16 | 4.16 | 4.10 | 4.10 | 1.3M |
| 2022-04-08 | 4.12 | 4.16 | 4.10 | 4.14 | 2.8M |
| 2022-04-07 | 4.14 | 4.16 | 4.10 | 4.14 | 2.8M |
| 2022-04-05 | 4.16 | 4.16 | 4.14 | 4.14 | 1.3M |
| 2022-04-04 | 4.20 | 4.20 | 4.14 | 4.16 | 1.6M |
| 2022-04-01 | 4.10 | 4.20 | 4.10 | 4.20 | 6.4M |
| 2022-03-31 | 4.14 | 4.14 | 4.10 | 4.10 | 2.0M |
| 2022-03-30 | 4.16 | 4.16 | 4.10 | 4.12 | 1.8M |
| 2022-03-29 | 4.14 | 4.16 | 4.12 | 4.14 | 1.7M |
| 2022-03-28 | 4.08 | 4.14 | 4.08 | 4.12 | 3.4M |
| 2022-03-25 | 4.08 | 4.12 | 4.08 | 4.08 | 1.3M |
| 2022-03-24 | 4.08 | 4.12 | 4.06 | 4.10 | 2.3M |
| 2022-03-23 | 4.10 | 4.12 | 4.08 | 4.08 | 1.9M |
| 2022-03-22 | 4.08 | 4.10 | 4.06 | 4.10 | 1.1M |
| 2022-03-21 | 4.08 | 4.10 | 4.06 | 4.08 | 1.8M |
| 2022-03-18 | 4.10 | 4.10 | 4.06 | 4.08 | 3.4M |
| 2022-03-17 | 4.08 | 4.10 | 4.06 | 4.10 | 2.4M |
| 2022-03-16 | 4.06 | 4.08 | 4.04 | 4.06 | 1.7M |
| 2022-03-15 | 4.08 | 4.10 | 4.04 | 4.06 | 3.7M |
| 2022-03-14 | 4.06 | 4.10 | 4.04 | 4.08 | 3.5M |
| 2022-03-11 | 4.04 | 4.08 | 4.04 | 4.06 | 1.8M |
| 2022-03-10 | 4.06 | 4.08 | 4.04 | 4.06 | 4.0M |
| 2022-03-09 | 4.04 | 4.06 | 3.98 | 4.04 | 5.5M |
| 2022-03-08 | 4.04 | 4.06 | 3.98 | 4.02 | 11.4M |
| 2022-03-07 | 4.08 | 4.10 | 4.02 | 4.04 | 9.5M |
| 2022-03-04 | 4.08 | 4.14 | 4.06 | 4.10 | 4.3M |
| 2022-03-03 | 4.06 | 4.08 | 4.06 | 4.08 | 1.9M |
| 2022-03-02 | 4.06 | 4.08 | 4.04 | 4.06 | 5.9M |
| 2022-03-01 | 4.10 | 4.10 | 4.06 | 4.06 | 3.2M |
| 2022-02-28 | 4.10 | 4.10 | 4.04 | 4.08 | 4.0M |
| 2022-02-25 | 4.08 | 4.12 | 4.08 | 4.12 | 4.2M |
| 2022-02-24 | 4.10 | 4.14 | 4.04 | 4.06 | 7.1M |
| 2022-02-23 | 4.14 | 4.18 | 4.12 | 4.16 | 4.0M |
| 2022-02-22 | 4.12 | 4.16 | 4.10 | 4.16 | 2.0M |
| 2022-02-21 | 4.20 | 4.20 | 4.14 | 4.14 | 2.7M |
| 2022-02-18 | 4.18 | 4.20 | 4.14 | 4.20 | 3.4M |
| 2022-02-17 | 4.14 | 4.20 | 4.12 | 4.18 | 4.8M |
| 2022-02-15 | 4.10 | 4.14 | 4.10 | 4.14 | 1.5M |
| 2022-02-14 | 4.16 | 4.16 | 4.08 | 4.12 | 4.2M |
| 2022-02-11 | 4.12 | 4.16 | 4.12 | 4.16 | 2.0M |
| 2022-02-10 | 4.16 | 4.18 | 4.12 | 4.16 | 3.3M |
| 2022-02-09 | 4.16 | 4.18 | 4.12 | 4.16 | 4.2M |
| 2022-02-08 | 4.14 | 4.18 | 4.12 | 4.14 | 2.5M |
| 2022-02-07 | 4.20 | 4.20 | 4.12 | 4.16 | 4.5M |
| 2022-02-04 | 4.16 | 4.20 | 4.10 | 4.20 | 6.7M |
| 2022-02-03 | 4.12 | 4.18 | 4.12 | 4.18 | 9.3M |
| 2022-02-02 | 4.08 | 4.12 | 4.08 | 4.10 | 8.9M |
| 2022-02-01 | 4.12 | 4.14 | 4.08 | 4.10 | 2.6M |
| 2022-01-31 | 4.10 | 4.16 | 4.08 | 4.14 | 12.1M |
| 2022-01-28 | 4.06 | 4.12 | 4.06 | 4.12 | 12.0M |
| 2022-01-27 | 4.02 | 4.06 | 4.02 | 4.04 | 5.4M |
| 2022-01-26 | 4.04 | 4.06 | 4.02 | 4.04 | 2.7M |
| 2022-01-25 | 4.02 | 4.04 | 4.00 | 4.04 | 1.7M |
| 2022-01-24 | 4.02 | 4.04 | 4.02 | 4.02 | 2.9M |
| 2022-01-21 | 4.04 | 4.04 | 4.00 | 4.04 | 4.6M |
| 2022-01-20 | 4.04 | 4.06 | 4.02 | 4.06 | 2.6M |
| 2022-01-19 | 4.04 | 4.06 | 4.02 | 4.04 | 3.6M |
| 2022-01-18 | 4.06 | 4.06 | 4.02 | 4.02 | 9.3M |
| 2022-01-17 | 4.06 | 4.08 | 4.04 | 4.06 | 2.9M |
| 2022-01-14 | 4.10 | 4.10 | 4.04 | 4.06 | 5.3M |
| 2022-01-13 | 4.10 | 4.10 | 4.08 | 4.10 | 1.7M |
| 2022-01-12 | 4.08 | 4.12 | 4.08 | 4.10 | 2.1M |
| 2022-01-11 | 4.06 | 4.10 | 4.04 | 4.08 | 4.6M |
| 2022-01-10 | 4.08 | 4.08 | 4.04 | 4.06 | 4.1M |
| 2022-01-07 | 4.08 | 4.10 | 4.06 | 4.08 | 2.7M |
| 2022-01-06 | 4.08 | 4.12 | 4.04 | 4.10 | 12.7M |
| 2022-01-05 | 4.08 | 4.12 | 4.06 | 4.10 | 7.6M |
| 2022-01-04 | 4.08 | 4.12 | 4.06 | 4.08 | 8.6M |