4,393.61
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4,325.06 | 4,326.30 | 4,314.81 | 4,315.10 | 565,255.8K |
| 09:35 | 4,315.13 | 4,322.50 | 4,314.85 | 4,318.60 | 3,445,467.8K |
| 09:40 | 4,318.51 | 4,325.17 | 4,310.71 | 4,319.99 | 2,575,008.7K |
| 09:45 | 4,319.61 | 4,333.16 | 4,316.53 | 4,333.16 | 2,492,707.7K |
| 09:50 | 4,333.88 | 4,336.21 | 4,321.18 | 4,323.63 | 2,199,168.3K |
| 09:55 | 4,323.81 | 4,324.58 | 4,311.33 | 4,311.44 | 1,916,117.8K |
| 10:00 | 4,311.51 | 4,312.15 | 4,302.37 | 4,308.07 | 1,872,832.8K |
| 10:05 | 4,307.49 | 4,309.43 | 4,296.08 | 4,296.08 | 1,620,030.0K |
| 10:10 | 4,296.21 | 4,297.93 | 4,283.11 | 4,294.64 | 1,856,678.1K |
| 10:15 | 4,295.08 | 4,295.47 | 4,283.38 | 4,283.43 | 1,206,397.3K |
| 10:20 | 4,283.41 | 4,289.85 | 4,276.81 | 4,276.81 | 1,301,758.8K |
| 10:25 | 4,276.06 | 4,276.06 | 4,260.87 | 4,264.59 | 2,073,498.3K |
| 10:30 | 4,264.53 | 4,264.53 | 4,251.48 | 4,263.08 | 1,625,722.8K |
| 10:35 | 4,263.30 | 4,278.20 | 4,263.30 | 4,270.99 | 1,244,631.4K |
| 10:40 | 4,271.39 | 4,287.95 | 4,262.99 | 4,287.44 | 1,031,441.2K |
| 10:45 | 4,285.97 | 4,285.97 | 4,278.42 | 4,279.23 | 837,521.2K |
| 10:50 | 4,279.61 | 4,279.61 | 4,265.88 | 4,271.40 | 810,622.0K |
| 10:55 | 4,271.26 | 4,273.10 | 4,264.17 | 4,271.05 | 868,169.7K |
| 11:00 | 4,271.16 | 4,271.16 | 4,263.26 | 4,263.26 | 789,114.5K |
| 11:05 | 4,263.07 | 4,269.58 | 4,258.77 | 4,260.30 | 717,677.4K |
| 11:10 | 4,260.24 | 4,266.43 | 4,254.82 | 4,255.22 | 884,475.1K |
| 11:15 | 4,255.27 | 4,262.31 | 4,253.79 | 4,262.31 | 628,190.0K |
| 11:20 | 4,262.31 | 4,263.11 | 4,243.82 | 4,243.89 | 652,117.7K |
| 11:25 | 4,243.87 | 4,243.87 | 4,239.34 | 4,240.81 | 774,991.8K |
| 11:30 | 4,240.89 | 4,240.92 | 4,240.89 | 4,240.92 | 8,747.6K |
| 13:00 | 4,240.80 | 4,247.58 | 4,235.69 | 4,237.16 | 1,215,745.3K |
| 13:05 | 4,237.01 | 4,244.26 | 4,231.60 | 4,241.19 | 901,186.2K |
| 13:10 | 4,241.11 | 4,254.74 | 4,238.81 | 4,250.36 | 691,110.1K |
| 13:15 | 4,250.14 | 4,253.42 | 4,244.97 | 4,245.14 | 547,697.5K |
| 13:20 | 4,245.16 | 4,252.93 | 4,245.16 | 4,252.93 | 481,205.0K |
| 13:25 | 4,252.71 | 4,264.26 | 4,252.71 | 4,262.53 | 655,722.8K |
| 13:30 | 4,262.39 | 4,268.43 | 4,257.18 | 4,257.18 | 664,498.5K |
| 13:35 | 4,256.99 | 4,256.99 | 4,250.14 | 4,253.00 | 575,037.9K |
| 13:40 | 4,253.08 | 4,253.08 | 4,245.18 | 4,245.37 | 492,830.4K |
| 13:45 | 4,245.30 | 4,248.44 | 4,243.32 | 4,245.17 | 527,853.0K |
| 13:50 | 4,245.27 | 4,253.35 | 4,243.38 | 4,253.35 | 519,169.1K |
| 13:55 | 4,252.80 | 4,254.94 | 4,249.54 | 4,254.67 | 510,302.1K |
| 14:00 | 4,254.47 | 4,255.71 | 4,243.61 | 4,245.09 | 744,803.6K |
| 14:05 | 4,245.10 | 4,245.38 | 4,242.60 | 4,242.60 | 611,077.2K |
| 14:10 | 4,242.73 | 4,246.72 | 4,237.36 | 4,244.58 | 780,306.9K |
| 14:15 | 4,244.47 | 4,258.98 | 4,244.47 | 4,258.22 | 662,239.3K |
| 14:20 | 4,257.77 | 4,260.79 | 4,256.23 | 4,258.07 | 607,458.7K |
| 14:25 | 4,258.08 | 4,271.35 | 4,258.03 | 4,270.12 | 716,323.4K |
| 14:30 | 4,270.06 | 4,275.58 | 4,266.43 | 4,275.58 | 783,251.3K |
| 14:35 | 4,275.91 | 4,278.84 | 4,272.56 | 4,273.65 | 665,761.1K |
| 14:40 | 4,274.21 | 4,285.23 | 4,274.21 | 4,285.23 | 778,762.7K |
| 14:45 | 4,285.11 | 4,299.71 | 4,284.85 | 4,299.71 | 1,101,910.0K |
| 14:50 | 4,299.98 | 4,301.76 | 4,298.51 | 4,298.90 | 1,274,741.7K |
| 14:55 | 4,298.80 | 4,300.45 | 4,298.80 | 4,300.45 | 626,553.4K |
| 15:00 | 4,300.45 | 4,300.45 | 4,300.45 | 4,300.45 | 3,250.4K |
| 15:55 | 4,299.53 | 4,299.53 | 4,299.53 | 4,299.53 | 0.0K |