4,393.61
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4,133.91 | 4,149.62 | 4,133.91 | 4,149.10 | 4,294,967.3K |
| 09:35 | 4,149.48 | 4,152.79 | 4,131.47 | 4,133.23 | 4,294,967.3K |
| 09:40 | 4,133.03 | 4,145.32 | 4,132.83 | 4,140.79 | 3,298,138.5K |
| 09:45 | 4,140.72 | 4,140.72 | 4,120.71 | 4,127.91 | 2,777,069.6K |
| 09:50 | 4,126.50 | 4,133.75 | 4,125.44 | 4,133.24 | 2,408,676.2K |
| 09:55 | 4,132.84 | 4,136.80 | 4,127.24 | 4,136.60 | 1,920,309.2K |
| 10:00 | 4,136.36 | 4,150.17 | 4,135.71 | 4,149.84 | 1,920,333.9K |
| 10:05 | 4,149.49 | 4,149.79 | 4,144.89 | 4,147.32 | 1,741,069.4K |
| 10:10 | 4,147.52 | 4,153.26 | 4,144.94 | 4,152.73 | 1,598,844.5K |
| 10:15 | 4,153.08 | 4,156.52 | 4,146.96 | 4,156.52 | 1,502,045.8K |
| 10:20 | 4,157.94 | 4,160.01 | 4,153.81 | 4,155.44 | 1,369,020.2K |
| 10:25 | 4,155.52 | 4,162.26 | 4,155.52 | 4,159.94 | 1,256,659.3K |
| 10:30 | 4,160.18 | 4,160.30 | 4,152.71 | 4,157.81 | 1,526,616.4K |
| 10:35 | 4,158.36 | 4,158.53 | 4,154.63 | 4,155.42 | 1,253,540.3K |
| 10:40 | 4,155.46 | 4,163.23 | 4,152.97 | 4,162.37 | 1,167,370.4K |
| 10:45 | 4,162.21 | 4,163.09 | 4,157.35 | 4,162.80 | 986,963.5K |
| 10:50 | 4,162.31 | 4,170.09 | 4,161.84 | 4,169.90 | 959,329.9K |
| 10:55 | 4,169.89 | 4,173.52 | 4,169.35 | 4,173.32 | 1,065,109.9K |
| 11:00 | 4,173.89 | 4,178.78 | 4,170.27 | 4,170.63 | 1,211,640.1K |
| 11:05 | 4,171.25 | 4,183.26 | 4,171.25 | 4,181.65 | 1,247,265.7K |
| 11:10 | 4,181.21 | 4,185.48 | 4,176.06 | 4,177.10 | 1,111,039.7K |
| 11:15 | 4,176.82 | 4,176.82 | 4,162.69 | 4,162.79 | 1,071,590.8K |
| 11:20 | 4,162.26 | 4,162.56 | 4,152.60 | 4,158.76 | 1,337,358.2K |
| 11:25 | 4,158.86 | 4,158.86 | 4,144.47 | 4,151.90 | 1,262,791.6K |
| 11:30 | 4,151.72 | 4,151.72 | 4,151.72 | 4,151.72 | 7,585.3K |
| 13:00 | 4,152.11 | 4,152.15 | 4,137.71 | 4,141.26 | 1,798,620.9K |
| 13:05 | 4,140.99 | 4,151.98 | 4,140.17 | 4,151.88 | 1,042,164.4K |
| 13:10 | 4,151.87 | 4,153.25 | 4,144.26 | 4,144.26 | 1,118,580.6K |
| 13:15 | 4,144.00 | 4,144.27 | 4,133.06 | 4,135.70 | 1,400,028.9K |
| 13:20 | 4,135.87 | 4,143.07 | 4,133.94 | 4,135.75 | 977,941.0K |
| 13:25 | 4,135.71 | 4,135.71 | 4,129.64 | 4,135.30 | 1,021,777.8K |
| 13:30 | 4,135.42 | 4,141.70 | 4,131.69 | 4,138.55 | 910,171.7K |
| 13:35 | 4,137.93 | 4,137.93 | 4,133.91 | 4,136.42 | 835,616.8K |
| 13:40 | 4,136.44 | 4,141.25 | 4,134.05 | 4,140.86 | 780,361.2K |
| 13:45 | 4,141.03 | 4,149.68 | 4,139.61 | 4,149.31 | 712,301.9K |
| 13:50 | 4,148.96 | 4,152.21 | 4,148.17 | 4,152.11 | 689,148.6K |
| 13:55 | 4,152.09 | 4,152.14 | 4,147.83 | 4,147.83 | 611,959.4K |
| 14:00 | 4,147.53 | 4,149.44 | 4,143.42 | 4,146.43 | 665,462.9K |
| 14:05 | 4,146.59 | 4,153.25 | 4,145.11 | 4,153.17 | 591,928.6K |
| 14:10 | 4,153.42 | 4,157.94 | 4,153.00 | 4,157.94 | 631,591.4K |
| 14:15 | 4,158.13 | 4,162.93 | 4,158.13 | 4,162.80 | 728,057.7K |
| 14:20 | 4,162.79 | 4,166.99 | 4,161.25 | 4,166.04 | 763,128.0K |
| 14:25 | 4,166.35 | 4,174.49 | 4,165.44 | 4,174.34 | 884,574.0K |
| 14:30 | 4,175.34 | 4,178.57 | 4,167.77 | 4,167.78 | 963,024.5K |
| 14:35 | 4,167.75 | 4,173.62 | 4,167.75 | 4,173.19 | 838,930.9K |
| 14:40 | 4,173.14 | 4,173.17 | 4,166.84 | 4,168.04 | 1,001,116.8K |
| 14:45 | 4,168.40 | 4,171.56 | 4,168.21 | 4,170.61 | 1,117,858.7K |
| 14:50 | 4,170.41 | 4,176.55 | 4,168.56 | 4,176.37 | 1,530,959.5K |
| 14:55 | 4,176.50 | 4,179.32 | 4,176.49 | 4,179.32 | 806,121.1K |
| 15:00 | 4,179.32 | 4,179.32 | 4,179.32 | 4,179.32 | 3,680.3K |
| 15:55 | 4,179.79 | 4,179.79 | 4,179.79 | 4,179.79 | 0.0K |