4,139.90
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 4,382.00 | 4,382.00 | 4,280.00 | 4,300.00 | 1.3K |
| 09:20 | 4,299.95 | 4,299.95 | 4,285.05 | 4,290.00 | 0.4K |
| 09:25 | 4,285.90 | 4,297.35 | 4,279.00 | 4,296.70 | 0.3K |
| 09:30 | 4,288.70 | 4,295.25 | 4,287.00 | 4,295.25 | 0.1K |
| 09:35 | 4,295.20 | 4,295.25 | 4,285.00 | 4,285.00 | 0.2K |
| 09:40 | 4,294.65 | 4,294.65 | 4,285.05 | 4,293.95 | 0.0K |
| 09:45 | 4,293.95 | 4,295.10 | 4,281.00 | 4,281.00 | 0.5K |
| 09:50 | 4,281.00 | 4,293.95 | 4,272.00 | 4,272.00 | 0.4K |
| 09:55 | 4,272.00 | 4,287.95 | 4,266.70 | 4,266.70 | 0.6K |
| 10:00 | 4,240.05 | 4,279.85 | 4,232.00 | 4,232.00 | 0.5K |
| 10:05 | 4,231.65 | 4,257.95 | 4,220.00 | 4,220.00 | 0.5K |
| 10:10 | 4,220.00 | 4,225.00 | 4,202.10 | 4,209.00 | 0.7K |
| 10:15 | 4,208.65 | 4,248.00 | 4,200.00 | 4,217.25 | 1.0K |
| 10:20 | 4,217.75 | 4,226.90 | 4,202.30 | 4,208.95 | 0.3K |
| 10:25 | 4,215.00 | 4,217.40 | 4,205.05 | 4,209.30 | 0.2K |
| 10:30 | 4,203.45 | 4,208.90 | 4,203.00 | 4,204.85 | 0.3K |
| 10:35 | 4,204.90 | 4,209.90 | 4,187.90 | 4,199.00 | 1.2K |
| 10:40 | 4,200.15 | 4,206.00 | 4,195.00 | 4,196.50 | 0.2K |
| 10:45 | 4,201.00 | 4,232.95 | 4,200.00 | 4,224.35 | 0.4K |
| 10:50 | 4,221.60 | 4,239.00 | 4,205.20 | 4,233.95 | 0.3K |
| 10:55 | 4,226.25 | 4,234.80 | 4,226.25 | 4,230.00 | 0.1K |
| 11:00 | 4,234.50 | 4,234.80 | 4,230.00 | 4,234.75 | 0.1K |
| 11:05 | 4,211.25 | 4,231.95 | 4,210.50 | 4,224.95 | 0.2K |
| 11:10 | 4,227.75 | 4,227.75 | 4,205.65 | 4,206.15 | 0.3K |
| 11:15 | 4,217.00 | 4,217.00 | 4,175.00 | 4,190.00 | 0.9K |
| 11:20 | 4,194.00 | 4,210.00 | 4,189.95 | 4,189.95 | 0.3K |
| 11:25 | 4,189.95 | 4,234.80 | 4,182.25 | 4,224.95 | 0.7K |
| 11:30 | 4,224.95 | 4,237.80 | 4,224.65 | 4,225.00 | 0.1K |
| 11:35 | 4,225.00 | 4,260.00 | 4,218.00 | 4,250.10 | 0.4K |
| 11:40 | 4,252.25 | 4,260.00 | 4,231.00 | 4,252.05 | 0.4K |
| 11:45 | 4,245.75 | 4,249.95 | 4,245.75 | 4,248.75 | 0.0K |
| 11:50 | 4,249.95 | 4,249.95 | 4,231.25 | 4,247.95 | 0.1K |
| 11:55 | 4,235.55 | 4,247.90 | 4,235.50 | 4,247.90 | 0.0K |
| 12:00 | 4,244.90 | 4,244.90 | 4,244.00 | 4,244.00 | 0.0K |
| 12:05 | 4,244.00 | 4,244.90 | 4,236.05 | 4,236.05 | 0.0K |
| 12:10 | 4,247.85 | 4,247.85 | 4,227.90 | 4,244.95 | 0.1K |
| 12:15 | 4,230.05 | 4,237.00 | 4,230.05 | 4,236.95 | 0.0K |
| 12:20 | 4,236.95 | 4,244.95 | 4,225.05 | 4,225.05 | 0.1K |
| 12:25 | 4,236.95 | 4,236.95 | 4,217.10 | 4,217.10 | 0.2K |
| 12:30 | 4,217.10 | 4,246.95 | 4,217.10 | 4,230.00 | 0.5K |
| 12:35 | 4,231.75 | 4,233.95 | 4,213.90 | 4,232.90 | 0.0K |
| 12:40 | 4,232.90 | 4,232.90 | 4,231.95 | 4,231.95 | 0.1K |
| 12:45 | 4,231.90 | 4,231.90 | 4,217.25 | 4,230.95 | 0.0K |
| 12:50 | 4,230.95 | 4,230.95 | 4,218.15 | 4,229.85 | 0.1K |
| 12:55 | 4,229.80 | 4,229.80 | 4,220.15 | 4,225.00 | 0.0K |
| 13:00 | 4,225.00 | 4,225.00 | 4,209.00 | 4,209.30 | 0.2K |
| 13:05 | 4,209.40 | 4,219.95 | 4,200.00 | 4,217.85 | 0.2K |
| 13:10 | 4,217.85 | 4,217.85 | 4,202.70 | 4,202.70 | 0.2K |
| 13:15 | 4,195.90 | 4,195.90 | 4,172.00 | 4,190.00 | 0.8K |
| 13:20 | 4,190.00 | 4,192.00 | 4,172.00 | 4,183.95 | 0.4K |
| 13:25 | 4,182.95 | 4,189.95 | 4,172.00 | 4,172.25 | 0.3K |
| 13:30 | 4,171.00 | 4,189.90 | 4,171.00 | 4,182.00 | 0.1K |
| 13:35 | 4,175.35 | 4,187.95 | 4,175.35 | 4,187.95 | 0.1K |
| 13:40 | 4,187.85 | 4,206.00 | 4,187.85 | 4,206.00 | 0.2K |
| 13:45 | 4,206.00 | 4,221.90 | 4,198.00 | 4,198.00 | 0.1K |
| 13:50 | 4,198.00 | 4,214.95 | 4,192.15 | 4,212.95 | 0.1K |
| 13:55 | 4,212.00 | 4,215.00 | 4,192.95 | 4,200.15 | 0.1K |
| 14:00 | 4,201.00 | 4,215.00 | 4,193.95 | 4,200.05 | 0.1K |
| 14:05 | 4,218.75 | 4,218.75 | 4,201.05 | 4,206.05 | 0.0K |
| 14:10 | 4,214.80 | 4,214.80 | 4,206.05 | 4,212.95 | 0.0K |
| 14:15 | 4,206.00 | 4,214.30 | 4,202.10 | 4,214.30 | 0.0K |
| 14:20 | 4,208.00 | 4,214.30 | 4,208.00 | 4,214.30 | 0.0K |
| 14:25 | 4,210.00 | 4,214.15 | 4,200.25 | 4,210.00 | 0.1K |
| 14:30 | 4,210.00 | 4,210.00 | 4,200.00 | 4,207.50 | 0.1K |
| 14:35 | 4,214.30 | 4,214.30 | 4,200.00 | 4,207.50 | 0.2K |
| 14:40 | 4,207.50 | 4,213.70 | 4,203.05 | 4,203.05 | 0.0K |
| 14:45 | 4,207.50 | 4,214.90 | 4,207.50 | 4,214.90 | 0.1K |
| 14:50 | 4,217.00 | 4,220.00 | 4,203.00 | 4,214.00 | 0.1K |
| 14:55 | 4,213.45 | 4,214.00 | 4,203.55 | 4,203.80 | 0.1K |
| 15:00 | 4,213.00 | 4,240.00 | 4,213.00 | 4,240.00 | 0.2K |
| 15:05 | 4,215.15 | 4,240.00 | 4,215.15 | 4,240.00 | 0.2K |
| 15:10 | 4,226.10 | 4,239.00 | 4,205.50 | 4,234.95 | 0.2K |
| 15:15 | 4,210.15 | 4,224.95 | 4,206.15 | 4,214.95 | 0.3K |
| 15:20 | 4,209.05 | 4,224.75 | 4,206.00 | 4,210.05 | 0.2K |
| 15:25 | 4,216.10 | 4,224.95 | 4,201.00 | 4,219.85 | 0.4K |