4,411.56
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3,782.92 | 3,791.10 | 3,779.92 | 3,791.09 | 3,256,732.2K |
| 09:35 | 3,791.81 | 3,797.14 | 3,791.40 | 3,791.74 | 2,002,203.5K |
| 09:40 | 3,791.81 | 3,796.05 | 3,791.78 | 3,791.78 | 1,507,599.4K |
| 09:45 | 3,791.52 | 3,792.76 | 3,784.09 | 3,791.34 | 1,408,598.7K |
| 09:50 | 3,791.36 | 3,792.54 | 3,788.52 | 3,791.55 | 1,296,395.2K |
| 09:55 | 3,791.79 | 3,794.02 | 3,788.33 | 3,789.86 | 1,239,297.5K |
| 10:00 | 3,789.86 | 3,795.80 | 3,789.86 | 3,795.32 | 1,152,629.5K |
| 10:05 | 3,795.29 | 3,796.22 | 3,793.04 | 3,795.26 | 846,721.4K |
| 10:10 | 3,795.48 | 3,797.60 | 3,795.26 | 3,797.07 | 737,065.2K |
| 10:15 | 3,797.10 | 3,798.45 | 3,795.70 | 3,797.59 | 720,995.8K |
| 10:20 | 3,797.66 | 3,797.89 | 3,792.92 | 3,795.86 | 679,819.5K |
| 10:25 | 3,795.94 | 3,798.14 | 3,795.28 | 3,796.70 | 609,713.0K |
| 10:30 | 3,796.56 | 3,796.73 | 3,791.22 | 3,791.36 | 626,217.7K |
| 10:35 | 3,791.15 | 3,792.50 | 3,790.23 | 3,792.18 | 517,448.2K |
| 10:40 | 3,792.35 | 3,792.35 | 3,787.67 | 3,788.11 | 535,307.7K |
| 10:45 | 3,788.07 | 3,788.07 | 3,783.78 | 3,784.63 | 637,506.9K |
| 10:50 | 3,784.76 | 3,784.76 | 3,779.98 | 3,780.11 | 618,288.6K |
| 10:55 | 3,780.11 | 3,780.24 | 3,776.44 | 3,780.08 | 676,941.9K |
| 11:00 | 3,779.98 | 3,781.84 | 3,779.46 | 3,779.46 | 617,702.0K |
| 11:05 | 3,779.64 | 3,785.29 | 3,779.64 | 3,784.88 | 445,035.5K |
| 11:10 | 3,784.95 | 3,784.99 | 3,781.84 | 3,782.73 | 372,238.5K |
| 11:15 | 3,782.72 | 3,782.77 | 3,780.69 | 3,782.75 | 430,548.6K |
| 11:20 | 3,782.92 | 3,784.09 | 3,782.40 | 3,783.09 | 371,442.9K |
| 11:25 | 3,783.03 | 3,783.04 | 3,778.80 | 3,778.80 | 396,372.4K |
| 11:30 | 3,778.90 | 3,778.91 | 3,778.90 | 3,778.91 | 3,100.1K |
| 13:00 | 3,778.87 | 3,779.62 | 3,773.37 | 3,775.82 | 790,446.6K |
| 13:05 | 3,775.77 | 3,777.55 | 3,775.56 | 3,776.00 | 437,085.7K |
| 13:10 | 3,775.95 | 3,776.33 | 3,768.53 | 3,768.53 | 541,950.4K |
| 13:15 | 3,768.68 | 3,769.67 | 3,766.81 | 3,769.22 | 582,448.0K |
| 13:20 | 3,769.25 | 3,769.69 | 3,764.60 | 3,764.60 | 551,017.8K |
| 13:25 | 3,764.54 | 3,764.86 | 3,761.50 | 3,761.50 | 604,559.0K |
| 13:30 | 3,761.97 | 3,766.26 | 3,761.97 | 3,762.28 | 576,037.7K |
| 13:35 | 3,762.16 | 3,762.16 | 3,755.93 | 3,760.05 | 671,535.1K |
| 13:40 | 3,760.26 | 3,761.35 | 3,758.92 | 3,759.19 | 450,971.8K |
| 13:45 | 3,759.19 | 3,766.01 | 3,759.19 | 3,766.01 | 490,563.4K |
| 13:50 | 3,766.13 | 3,769.28 | 3,766.01 | 3,768.87 | 486,860.3K |
| 13:55 | 3,768.89 | 3,768.89 | 3,764.49 | 3,764.49 | 461,136.9K |
| 14:00 | 3,764.44 | 3,767.85 | 3,763.12 | 3,763.50 | 589,854.7K |
| 14:05 | 3,763.62 | 3,767.15 | 3,762.10 | 3,766.94 | 470,162.2K |
| 14:10 | 3,767.16 | 3,774.78 | 3,764.98 | 3,774.59 | 459,290.7K |
| 14:15 | 3,774.56 | 3,775.90 | 3,773.36 | 3,774.12 | 510,976.7K |
| 14:20 | 3,774.18 | 3,777.63 | 3,773.24 | 3,777.34 | 516,532.7K |
| 14:25 | 3,777.32 | 3,777.51 | 3,774.08 | 3,774.90 | 507,357.6K |
| 14:30 | 3,774.84 | 3,775.79 | 3,770.77 | 3,774.20 | 617,847.0K |
| 14:35 | 3,774.44 | 3,774.62 | 3,771.35 | 3,771.75 | 512,772.4K |
| 14:40 | 3,771.66 | 3,774.77 | 3,771.66 | 3,774.65 | 602,813.9K |
| 14:45 | 3,774.53 | 3,777.43 | 3,774.10 | 3,777.37 | 762,658.0K |
| 14:50 | 3,777.23 | 3,777.42 | 3,775.77 | 3,777.17 | 979,282.8K |
| 14:55 | 3,777.29 | 3,777.41 | 3,776.02 | 3,776.70 | 518,377.7K |
| 15:00 | 3,776.70 | 3,776.70 | 3,776.70 | 3,776.70 | 1,085.4K |
| 15:55 | 3,773.70 | 3,773.70 | 3,773.70 | 3,773.70 | 0.0K |