4,158.21
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3,693.83 | 3,698.04 | 3,685.17 | 3,685.24 | 859,773.0K |
| 09:35 | 3,683.71 | 3,699.31 | 3,681.86 | 3,697.30 | 475,366.0K |
| 09:40 | 3,697.34 | 3,700.40 | 3,692.87 | 3,699.09 | 357,724.9K |
| 09:45 | 3,699.13 | 3,704.12 | 3,695.55 | 3,704.04 | 327,218.8K |
| 09:50 | 3,704.16 | 3,707.90 | 3,703.26 | 3,707.82 | 231,653.4K |
| 09:55 | 3,707.98 | 3,711.58 | 3,707.98 | 3,711.22 | 244,717.6K |
| 10:00 | 3,711.86 | 3,712.52 | 3,704.45 | 3,709.59 | 233,949.0K |
| 10:05 | 3,709.61 | 3,713.95 | 3,708.36 | 3,713.65 | 257,070.8K |
| 10:10 | 3,713.52 | 3,717.79 | 3,713.52 | 3,716.41 | 228,176.6K |
| 10:15 | 3,716.24 | 3,717.64 | 3,713.54 | 3,714.15 | 165,560.8K |
| 10:20 | 3,714.93 | 3,722.69 | 3,714.32 | 3,720.59 | 174,803.9K |
| 10:25 | 3,720.37 | 3,721.43 | 3,715.87 | 3,717.05 | 178,176.8K |
| 10:30 | 3,717.37 | 3,719.08 | 3,713.49 | 3,714.80 | 167,334.8K |
| 10:35 | 3,715.84 | 3,717.48 | 3,713.16 | 3,714.36 | 126,276.0K |
| 10:40 | 3,714.31 | 3,719.18 | 3,713.69 | 3,718.41 | 109,122.4K |
| 10:45 | 3,718.19 | 3,720.91 | 3,716.24 | 3,718.61 | 124,507.5K |
| 10:50 | 3,718.64 | 3,718.72 | 3,714.64 | 3,715.75 | 115,540.2K |
| 10:55 | 3,715.64 | 3,718.55 | 3,715.47 | 3,716.06 | 99,962.4K |
| 11:00 | 3,715.79 | 3,723.09 | 3,715.07 | 3,721.07 | 128,649.4K |
| 11:05 | 3,721.42 | 3,722.26 | 3,718.34 | 3,722.14 | 118,120.3K |
| 11:10 | 3,721.67 | 3,721.81 | 3,718.68 | 3,721.47 | 93,568.7K |
| 11:15 | 3,721.47 | 3,723.89 | 3,720.09 | 3,721.93 | 108,492.0K |
| 11:20 | 3,721.88 | 3,724.24 | 3,721.88 | 3,723.71 | 83,756.4K |
| 11:25 | 3,723.69 | 3,724.22 | 3,719.73 | 3,721.89 | 119,386.5K |
| 11:30 | 3,722.73 | 3,723.66 | 3,721.17 | 3,721.33 | 84,543.0K |
| 11:35 | 3,721.30 | 3,722.20 | 3,720.44 | 3,721.55 | 60,143.5K |
| 11:40 | 3,721.52 | 3,723.64 | 3,720.95 | 3,723.00 | 75,499.1K |
| 11:45 | 3,723.18 | 3,723.42 | 3,720.98 | 3,722.09 | 57,472.5K |
| 11:50 | 3,721.78 | 3,723.71 | 3,721.41 | 3,723.35 | 54,356.2K |
| 11:55 | 3,723.23 | 3,723.68 | 3,722.42 | 3,722.68 | 40,327.1K |
| 12:00 | 3,722.70 | 3,722.70 | 3,722.70 | 3,722.70 | 253.2K |
| 12:05 | 3,722.70 | 3,722.70 | 3,722.70 | 3,722.70 | 0.0K |
| 13:00 | 3,723.62 | 3,730.36 | 3,723.27 | 3,728.07 | 170,403.5K |
| 13:05 | 3,728.19 | 3,730.90 | 3,728.07 | 3,729.12 | 114,788.6K |
| 13:10 | 3,728.95 | 3,729.02 | 3,720.75 | 3,720.75 | 95,412.5K |
| 13:15 | 3,721.12 | 3,726.24 | 3,719.14 | 3,726.24 | 110,820.9K |
| 13:20 | 3,726.47 | 3,731.29 | 3,726.47 | 3,731.29 | 94,494.2K |
| 13:25 | 3,731.45 | 3,731.77 | 3,727.21 | 3,729.32 | 100,276.9K |
| 13:30 | 3,729.72 | 3,731.52 | 3,727.04 | 3,727.72 | 123,651.3K |
| 13:35 | 3,727.33 | 3,727.90 | 3,724.98 | 3,726.53 | 112,857.4K |
| 13:40 | 3,726.96 | 3,727.57 | 3,724.70 | 3,727.09 | 106,087.2K |
| 13:45 | 3,727.02 | 3,727.46 | 3,725.00 | 3,725.74 | 104,989.5K |
| 13:50 | 3,725.71 | 3,730.11 | 3,725.68 | 3,728.20 | 133,835.8K |
| 13:55 | 3,727.95 | 3,728.59 | 3,724.24 | 3,724.48 | 99,309.7K |
| 14:00 | 3,724.82 | 3,728.23 | 3,724.01 | 3,728.10 | 115,398.0K |
| 14:05 | 3,728.10 | 3,729.85 | 3,726.88 | 3,728.84 | 136,347.2K |
| 14:10 | 3,729.01 | 3,733.46 | 3,728.10 | 3,733.46 | 125,356.2K |
| 14:15 | 3,733.41 | 3,736.66 | 3,732.15 | 3,734.53 | 144,231.3K |
| 14:20 | 3,734.51 | 3,735.82 | 3,733.11 | 3,734.11 | 120,180.1K |
| 14:25 | 3,734.07 | 3,736.72 | 3,733.50 | 3,736.68 | 124,623.0K |
| 14:30 | 3,736.41 | 3,736.48 | 3,734.95 | 3,735.44 | 119,524.7K |
| 14:35 | 3,735.22 | 3,737.09 | 3,735.04 | 3,736.15 | 118,047.0K |
| 14:40 | 3,736.56 | 3,738.40 | 3,735.89 | 3,737.27 | 106,181.4K |
| 14:45 | 3,737.41 | 3,739.37 | 3,737.12 | 3,738.99 | 108,661.9K |
| 14:50 | 3,738.91 | 3,743.58 | 3,738.41 | 3,742.77 | 169,270.2K |
| 14:55 | 3,742.88 | 3,744.77 | 3,742.19 | 3,744.47 | 134,488.9K |
| 15:00 | 3,744.44 | 3,745.66 | 3,741.29 | 3,744.03 | 133,820.8K |
| 15:05 | 3,744.25 | 3,744.25 | 3,740.58 | 3,740.83 | 115,337.9K |
| 15:10 | 3,740.46 | 3,742.48 | 3,737.19 | 3,737.25 | 123,423.1K |
| 15:15 | 3,737.52 | 3,737.63 | 3,735.71 | 3,736.67 | 120,363.2K |
| 15:20 | 3,737.06 | 3,737.91 | 3,733.79 | 3,733.98 | 102,614.1K |
| 15:25 | 3,733.72 | 3,737.44 | 3,732.99 | 3,737.44 | 110,152.5K |
| 15:30 | 3,737.38 | 3,739.33 | 3,737.31 | 3,738.31 | 134,941.3K |
| 15:35 | 3,738.20 | 3,739.56 | 3,737.79 | 3,738.50 | 114,265.1K |
| 15:40 | 3,738.75 | 3,741.08 | 3,738.09 | 3,739.85 | 135,130.6K |
| 15:45 | 3,740.06 | 3,740.48 | 3,738.88 | 3,739.59 | 163,971.2K |
| 15:50 | 3,739.37 | 3,740.66 | 3,738.25 | 3,740.13 | 190,237.1K |
| 15:55 | 3,739.82 | 3,742.81 | 3,739.46 | 3,742.81 | 600,595.6K |