4,158.21
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3,750.61 | 3,765.23 | 3,750.61 | 3,762.19 | 694,293.1K |
| 09:35 | 3,762.00 | 3,762.00 | 3,753.99 | 3,757.10 | 455,720.5K |
| 09:40 | 3,757.31 | 3,760.23 | 3,755.73 | 3,757.40 | 362,735.8K |
| 09:45 | 3,758.09 | 3,759.04 | 3,749.07 | 3,751.89 | 374,496.0K |
| 09:50 | 3,752.08 | 3,756.16 | 3,750.96 | 3,753.75 | 293,694.4K |
| 09:55 | 3,753.97 | 3,754.02 | 3,743.79 | 3,744.46 | 293,509.2K |
| 10:00 | 3,744.85 | 3,745.02 | 3,741.14 | 3,741.74 | 266,559.2K |
| 10:05 | 3,741.89 | 3,746.55 | 3,741.21 | 3,745.70 | 226,564.4K |
| 10:10 | 3,745.93 | 3,748.85 | 3,745.45 | 3,747.47 | 193,381.8K |
| 10:15 | 3,747.14 | 3,747.14 | 3,740.95 | 3,741.82 | 237,503.2K |
| 10:20 | 3,742.29 | 3,749.15 | 3,741.40 | 3,748.92 | 238,882.1K |
| 10:25 | 3,749.40 | 3,749.99 | 3,746.20 | 3,747.77 | 187,571.8K |
| 10:30 | 3,747.51 | 3,749.78 | 3,745.61 | 3,749.42 | 230,916.3K |
| 10:35 | 3,749.48 | 3,749.81 | 3,742.64 | 3,742.78 | 194,876.7K |
| 10:40 | 3,742.09 | 3,743.10 | 3,740.18 | 3,741.29 | 164,906.8K |
| 10:45 | 3,741.56 | 3,744.47 | 3,741.56 | 3,743.69 | 121,560.8K |
| 10:50 | 3,743.13 | 3,744.93 | 3,741.23 | 3,742.49 | 135,689.0K |
| 10:55 | 3,742.70 | 3,746.33 | 3,742.70 | 3,746.33 | 113,478.7K |
| 11:00 | 3,746.15 | 3,747.20 | 3,745.05 | 3,745.81 | 132,351.7K |
| 11:05 | 3,745.89 | 3,747.60 | 3,744.63 | 3,747.54 | 108,022.5K |
| 11:10 | 3,747.17 | 3,747.56 | 3,744.11 | 3,745.48 | 111,698.1K |
| 11:15 | 3,745.34 | 3,748.71 | 3,745.05 | 3,748.40 | 99,924.7K |
| 11:20 | 3,748.56 | 3,751.46 | 3,748.46 | 3,749.84 | 108,366.1K |
| 11:25 | 3,750.25 | 3,752.58 | 3,749.24 | 3,750.80 | 104,331.9K |
| 11:30 | 3,751.51 | 3,754.08 | 3,750.82 | 3,754.07 | 122,734.7K |
| 11:35 | 3,753.54 | 3,753.80 | 3,751.93 | 3,752.25 | 114,226.6K |
| 11:40 | 3,752.03 | 3,755.26 | 3,752.03 | 3,755.12 | 100,584.1K |
| 11:45 | 3,755.57 | 3,757.95 | 3,754.69 | 3,756.93 | 106,078.6K |
| 11:50 | 3,757.23 | 3,757.54 | 3,755.63 | 3,755.99 | 77,407.4K |
| 11:55 | 3,756.15 | 3,756.94 | 3,755.78 | 3,756.66 | 74,354.0K |
| 12:00 | 3,756.50 | 3,756.50 | 3,756.50 | 3,756.50 | 173.3K |
| 12:05 | 3,756.50 | 3,756.50 | 3,756.50 | 3,756.50 | 0.0K |
| 13:00 | 3,757.16 | 3,760.91 | 3,757.16 | 3,760.54 | 251,618.2K |
| 13:05 | 3,760.36 | 3,764.03 | 3,759.37 | 3,763.88 | 151,812.2K |
| 13:10 | 3,764.30 | 3,768.33 | 3,763.45 | 3,767.90 | 143,758.2K |
| 13:15 | 3,768.37 | 3,769.68 | 3,764.95 | 3,765.40 | 173,209.5K |
| 13:20 | 3,765.26 | 3,767.35 | 3,764.65 | 3,765.04 | 142,238.9K |
| 13:25 | 3,765.27 | 3,766.19 | 3,763.37 | 3,765.12 | 164,122.7K |
| 13:30 | 3,765.97 | 3,767.53 | 3,763.39 | 3,765.12 | 124,443.8K |
| 13:35 | 3,764.78 | 3,769.21 | 3,764.16 | 3,768.49 | 137,310.0K |
| 13:40 | 3,768.99 | 3,772.38 | 3,768.30 | 3,770.15 | 235,912.8K |
| 13:45 | 3,770.48 | 3,771.19 | 3,767.95 | 3,768.14 | 139,247.0K |
| 13:50 | 3,767.93 | 3,770.21 | 3,767.93 | 3,768.98 | 129,814.7K |
| 13:55 | 3,769.14 | 3,769.96 | 3,766.31 | 3,767.93 | 179,803.0K |
| 14:00 | 3,767.71 | 3,770.66 | 3,767.48 | 3,770.44 | 133,580.1K |
| 14:05 | 3,770.17 | 3,771.58 | 3,769.16 | 3,771.24 | 125,059.5K |
| 14:10 | 3,771.78 | 3,772.96 | 3,770.73 | 3,772.65 | 186,323.3K |
| 14:15 | 3,772.90 | 3,775.55 | 3,772.15 | 3,774.33 | 185,733.0K |
| 14:20 | 3,774.23 | 3,775.53 | 3,773.13 | 3,775.53 | 146,368.1K |
| 14:25 | 3,775.31 | 3,777.05 | 3,774.56 | 3,775.97 | 150,793.7K |
| 14:30 | 3,775.87 | 3,776.23 | 3,774.74 | 3,776.23 | 118,890.5K |
| 14:35 | 3,775.81 | 3,777.59 | 3,775.67 | 3,776.27 | 122,350.0K |
| 14:40 | 3,776.61 | 3,777.36 | 3,775.57 | 3,776.75 | 147,307.1K |
| 14:45 | 3,776.90 | 3,777.77 | 3,774.73 | 3,775.52 | 136,343.4K |
| 14:50 | 3,775.21 | 3,775.30 | 3,772.22 | 3,772.51 | 161,873.9K |
| 14:55 | 3,772.66 | 3,774.68 | 3,772.34 | 3,774.17 | 145,781.2K |
| 15:00 | 3,774.34 | 3,774.47 | 3,769.82 | 3,771.88 | 160,159.4K |
| 15:05 | 3,772.48 | 3,774.23 | 3,772.04 | 3,773.56 | 149,176.0K |
| 15:10 | 3,773.15 | 3,774.20 | 3,771.57 | 3,771.95 | 186,347.3K |
| 15:15 | 3,771.94 | 3,774.95 | 3,771.82 | 3,774.59 | 150,506.5K |
| 15:20 | 3,775.17 | 3,776.01 | 3,773.26 | 3,773.98 | 164,127.0K |
| 15:25 | 3,773.60 | 3,774.88 | 3,772.02 | 3,773.92 | 199,078.7K |
| 15:30 | 3,773.37 | 3,774.90 | 3,772.65 | 3,774.23 | 172,393.7K |
| 15:35 | 3,774.17 | 3,774.59 | 3,772.38 | 3,774.00 | 148,064.0K |
| 15:40 | 3,773.61 | 3,773.72 | 3,771.38 | 3,772.18 | 183,533.9K |
| 15:45 | 3,772.39 | 3,774.17 | 3,772.03 | 3,773.14 | 198,247.4K |
| 15:50 | 3,773.11 | 3,773.33 | 3,770.76 | 3,771.80 | 222,062.1K |
| 15:55 | 3,771.89 | 3,778.12 | 3,770.15 | 3,778.12 | 680,929.9K |