4,112.18
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3,949.79 | 3,956.83 | 3,947.73 | 3,954.15 | 399,939.1K |
| 09:35 | 3,954.32 | 3,960.42 | 3,951.48 | 3,960.42 | 0.0K |
| 09:40 | 3,960.49 | 3,972.99 | 3,960.44 | 3,972.99 | 1,476,113.3K |
| 09:45 | 3,973.20 | 3,982.65 | 3,972.05 | 3,982.16 | 584,409.4K |
| 09:50 | 3,982.01 | 3,987.05 | 3,978.87 | 3,986.69 | 462,866.4K |
| 09:55 | 3,986.66 | 3,986.88 | 3,982.79 | 3,983.85 | 500,575.7K |
| 10:00 | 3,983.76 | 3,983.76 | 3,977.25 | 3,981.32 | 530,854.6K |
| 10:05 | 3,981.78 | 3,982.64 | 3,979.05 | 3,982.10 | 724,030.2K |
| 10:10 | 3,982.50 | 3,987.73 | 3,982.47 | 3,987.44 | 352,042.3K |
| 10:15 | 3,987.15 | 3,988.57 | 3,985.03 | 3,985.54 | 383,844.0K |
| 10:20 | 3,985.46 | 3,985.90 | 3,980.77 | 3,984.39 | 675,662.4K |
| 10:25 | 3,983.61 | 3,990.40 | 3,983.61 | 3,990.40 | 470,803.3K |
| 10:30 | 3,990.29 | 3,995.29 | 3,990.29 | 3,992.09 | 327,086.2K |
| 10:35 | 3,992.50 | 3,995.52 | 3,992.27 | 3,994.79 | 259,401.8K |
| 10:40 | 3,994.62 | 3,997.71 | 3,994.09 | 3,997.33 | 282,156.2K |
| 10:45 | 3,998.03 | 3,998.03 | 3,991.45 | 3,993.40 | 252,037.3K |
| 10:50 | 3,992.96 | 3,994.02 | 3,986.65 | 3,988.71 | 214,102.1K |
| 10:55 | 3,988.63 | 3,991.74 | 3,987.63 | 3,989.56 | 229,910.0K |
| 11:00 | 3,989.76 | 3,990.36 | 3,988.17 | 3,989.12 | 237,410.5K |
| 11:05 | 3,988.77 | 3,991.07 | 3,982.19 | 3,982.42 | 179,971.8K |
| 11:10 | 3,982.22 | 3,987.88 | 3,980.98 | 3,981.59 | 192,691.8K |
| 11:15 | 3,981.29 | 3,983.93 | 3,975.91 | 3,976.86 | 165,844.0K |
| 11:20 | 3,976.06 | 3,980.91 | 3,975.45 | 3,975.62 | 132,690.1K |
| 11:25 | 3,975.62 | 3,975.81 | 3,969.64 | 3,972.32 | 158,912.8K |
| 11:30 | 3,972.05 | 3,974.71 | 3,972.05 | 3,972.60 | 105,908.4K |
| 11:35 | 3,972.60 | 3,972.60 | 3,967.01 | 3,968.28 | 108,558.4K |
| 11:40 | 3,969.39 | 3,970.01 | 3,966.83 | 3,968.35 | 87,375.0K |
| 11:45 | 3,968.21 | 3,970.42 | 3,968.02 | 3,969.35 | 95,669.0K |
| 11:50 | 3,969.18 | 3,969.92 | 3,966.87 | 3,968.25 | 100,111.5K |
| 11:55 | 3,968.30 | 3,971.21 | 3,968.10 | 3,970.42 | 89,592.5K |
| 12:00 | 3,971.07 | 3,971.07 | 3,971.07 | 3,971.07 | 1,161.8K |
| 12:05 | 3,971.07 | 3,971.07 | 3,971.07 | 3,971.07 | 0.0K |
| 13:00 | 3,971.04 | 3,972.90 | 3,969.44 | 3,969.44 | 227,265.1K |
| 13:05 | 3,969.76 | 3,974.49 | 3,968.87 | 3,971.94 | 201,716.2K |
| 13:10 | 3,972.31 | 3,976.11 | 3,971.52 | 3,971.52 | 270,225.9K |
| 13:15 | 3,971.04 | 3,971.04 | 3,957.26 | 3,960.66 | 343,340.1K |
| 13:20 | 3,961.43 | 3,967.00 | 3,960.31 | 3,960.93 | 186,484.7K |
| 13:25 | 3,960.73 | 3,967.63 | 3,959.03 | 3,967.04 | 196,096.2K |
| 13:30 | 3,967.05 | 3,967.05 | 3,961.24 | 3,963.10 | 151,637.2K |
| 13:35 | 3,963.20 | 3,963.20 | 3,955.72 | 3,956.69 | 170,733.4K |
| 13:40 | 3,956.76 | 3,961.46 | 3,956.27 | 3,961.07 | 126,205.0K |
| 13:45 | 3,961.06 | 3,961.06 | 3,955.68 | 3,956.78 | 156,774.2K |
| 13:50 | 3,956.82 | 3,964.82 | 3,956.42 | 3,964.77 | 221,333.0K |
| 13:55 | 3,964.93 | 3,965.35 | 3,959.44 | 3,959.44 | 184,432.4K |
| 14:00 | 3,959.48 | 3,961.26 | 3,956.53 | 3,960.49 | 176,895.3K |
| 14:05 | 3,960.53 | 3,962.53 | 3,960.53 | 3,961.79 | 154,750.1K |
| 14:10 | 3,961.53 | 3,966.11 | 3,961.53 | 3,965.84 | 151,082.7K |
| 14:15 | 3,966.04 | 3,966.70 | 3,964.61 | 3,965.44 | 131,656.2K |
| 14:20 | 3,965.47 | 3,965.49 | 3,962.36 | 3,963.17 | 106,491.1K |
| 14:25 | 3,962.71 | 3,964.44 | 3,959.61 | 3,959.92 | 157,680.7K |
| 14:30 | 3,960.28 | 3,961.76 | 3,959.34 | 3,960.81 | 136,786.1K |
| 14:35 | 3,960.93 | 3,965.28 | 3,960.93 | 3,965.14 | 151,054.1K |
| 14:40 | 3,965.13 | 3,966.39 | 3,964.81 | 3,965.71 | 122,968.0K |
| 14:45 | 3,965.35 | 3,966.90 | 3,964.04 | 3,966.11 | 148,094.1K |
| 14:50 | 3,966.28 | 3,969.81 | 3,965.88 | 3,969.78 | 186,177.7K |
| 14:55 | 3,969.65 | 3,972.78 | 3,969.28 | 3,971.50 | 132,936.4K |
| 15:00 | 3,971.09 | 3,981.50 | 3,970.64 | 3,981.07 | 193,217.5K |
| 15:05 | 3,981.25 | 3,981.33 | 3,975.86 | 3,975.86 | 191,904.7K |
| 15:10 | 3,975.67 | 3,977.01 | 3,974.47 | 3,976.36 | 180,226.2K |
| 15:15 | 3,976.32 | 3,979.16 | 3,975.35 | 3,978.94 | 190,639.8K |
| 15:20 | 3,979.51 | 3,980.99 | 3,978.45 | 3,980.06 | 159,512.1K |
| 15:25 | 3,980.71 | 3,982.82 | 3,979.59 | 3,981.92 | 150,525.7K |
| 15:30 | 3,982.37 | 3,983.80 | 3,981.59 | 3,982.22 | 197,071.8K |
| 15:35 | 3,982.20 | 3,982.78 | 3,980.76 | 3,981.40 | 195,748.1K |
| 15:40 | 3,981.44 | 3,982.29 | 3,980.12 | 3,981.32 | 218,622.4K |
| 15:45 | 3,981.38 | 3,981.38 | 3,977.55 | 3,978.85 | 245,716.8K |
| 15:50 | 3,978.02 | 3,978.54 | 3,975.81 | 3,977.23 | 296,405.9K |
| 15:55 | 3,977.13 | 3,984.87 | 3,976.55 | 3,984.87 | 887,740.0K |