4,411.56
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3,964.52 | 3,964.52 | 3,948.19 | 3,956.07 | 4,294,967.3K |
| 09:35 | 3,955.43 | 3,964.17 | 3,954.35 | 3,963.48 | 2,816,702.8K |
| 09:40 | 3,962.47 | 3,971.19 | 3,960.95 | 3,969.50 | 2,144,919.6K |
| 09:45 | 3,969.38 | 3,980.19 | 3,967.99 | 3,978.74 | 1,831,624.8K |
| 09:50 | 3,978.06 | 3,985.41 | 3,978.06 | 3,983.47 | 1,653,219.4K |
| 09:55 | 3,982.43 | 3,984.16 | 3,978.73 | 3,983.20 | 1,492,395.4K |
| 10:00 | 3,983.03 | 3,983.95 | 3,977.85 | 3,978.80 | 1,459,593.2K |
| 10:05 | 3,978.76 | 3,979.73 | 3,974.53 | 3,977.58 | 1,311,662.3K |
| 10:10 | 3,977.61 | 3,979.88 | 3,975.53 | 3,979.07 | 1,150,737.7K |
| 10:15 | 3,979.10 | 3,982.77 | 3,977.24 | 3,980.99 | 1,148,708.6K |
| 10:20 | 3,980.68 | 3,981.60 | 3,978.79 | 3,979.59 | 896,964.6K |
| 10:25 | 3,979.71 | 3,985.81 | 3,979.11 | 3,985.81 | 833,022.0K |
| 10:30 | 3,986.53 | 3,991.29 | 3,986.53 | 3,990.94 | 896,470.5K |
| 10:35 | 3,990.98 | 3,993.93 | 3,990.41 | 3,991.67 | 871,104.5K |
| 10:40 | 3,991.56 | 3,993.35 | 3,990.87 | 3,991.89 | 781,486.0K |
| 10:45 | 3,992.09 | 3,994.17 | 3,991.88 | 3,993.99 | 671,764.3K |
| 10:50 | 3,993.66 | 3,993.66 | 3,986.85 | 3,986.85 | 663,014.8K |
| 10:55 | 3,986.88 | 3,987.15 | 3,980.79 | 3,980.79 | 750,151.4K |
| 11:00 | 3,980.52 | 3,981.62 | 3,975.33 | 3,980.55 | 879,128.8K |
| 11:05 | 3,980.67 | 3,981.80 | 3,976.67 | 3,977.97 | 623,602.2K |
| 11:10 | 3,978.23 | 3,978.79 | 3,975.96 | 3,977.31 | 571,310.6K |
| 11:15 | 3,977.30 | 3,977.30 | 3,967.84 | 3,970.01 | 960,441.7K |
| 11:20 | 3,969.66 | 3,971.79 | 3,963.84 | 3,963.91 | 738,638.5K |
| 11:25 | 3,963.81 | 3,969.92 | 3,957.78 | 3,969.34 | 1,067,373.7K |
| 11:30 | 3,969.41 | 3,969.41 | 3,969.41 | 3,969.41 | 3,914.0K |
| 13:00 | 3,969.71 | 3,971.17 | 3,968.29 | 3,968.58 | 863,756.0K |
| 13:05 | 3,968.39 | 3,969.21 | 3,964.54 | 3,964.99 | 625,928.8K |
| 13:10 | 3,965.19 | 3,973.04 | 3,965.19 | 3,970.86 | 684,601.2K |
| 13:15 | 3,970.51 | 3,972.68 | 3,968.52 | 3,972.53 | 578,017.8K |
| 13:20 | 3,972.37 | 3,976.58 | 3,972.37 | 3,975.82 | 596,738.4K |
| 13:25 | 3,976.09 | 3,980.31 | 3,973.72 | 3,980.24 | 640,731.0K |
| 13:30 | 3,980.68 | 3,982.73 | 3,979.06 | 3,982.73 | 561,994.4K |
| 13:35 | 3,982.84 | 3,987.41 | 3,982.84 | 3,987.41 | 662,656.8K |
| 13:40 | 3,987.10 | 3,988.69 | 3,982.52 | 3,982.52 | 672,573.9K |
| 13:45 | 3,982.05 | 3,987.86 | 3,981.85 | 3,986.96 | 566,117.2K |
| 13:50 | 3,986.64 | 3,988.52 | 3,986.03 | 3,988.13 | 587,001.2K |
| 13:55 | 3,987.95 | 3,991.12 | 3,984.39 | 3,991.06 | 643,039.4K |
| 14:00 | 3,991.14 | 4,001.31 | 3,991.14 | 4,001.24 | 864,249.9K |
| 14:05 | 4,001.28 | 4,002.14 | 3,999.32 | 3,999.56 | 762,724.0K |
| 14:10 | 3,999.79 | 4,004.09 | 3,999.79 | 4,003.64 | 704,280.3K |
| 14:15 | 4,003.84 | 4,008.52 | 4,003.84 | 4,007.07 | 911,001.6K |
| 14:20 | 4,006.81 | 4,008.01 | 4,002.14 | 4,005.94 | 781,410.1K |
| 14:25 | 4,006.17 | 4,009.49 | 4,004.15 | 4,009.27 | 736,578.4K |
| 14:30 | 4,009.39 | 4,012.16 | 4,009.39 | 4,010.21 | 823,605.7K |
| 14:35 | 4,010.14 | 4,010.38 | 4,005.80 | 4,010.06 | 803,616.1K |
| 14:40 | 4,009.74 | 4,011.63 | 4,008.70 | 4,011.51 | 815,583.4K |
| 14:45 | 4,011.46 | 4,019.33 | 4,011.40 | 4,019.25 | 1,290,810.0K |
| 14:50 | 4,019.21 | 4,020.45 | 4,017.84 | 4,020.22 | 1,361,082.4K |
| 14:55 | 4,020.40 | 4,022.51 | 4,020.19 | 4,022.51 | 775,153.4K |
| 15:00 | 4,022.51 | 4,022.51 | 4,022.51 | 4,022.51 | 0.0K |
| 15:55 | 4,022.39 | 4,022.39 | 4,022.39 | 4,022.39 | 608,619.9K |