4,920.98
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4,138.35 | 4,138.35 | 4,120.05 | 4,121.14 | 4,171,386.8K |
| 09:35 | 4,120.96 | 4,122.36 | 4,119.54 | 4,119.89 | 1,627,796.1K |
| 09:40 | 4,120.00 | 4,130.79 | 4,119.54 | 4,130.46 | 1,463,938.5K |
| 09:45 | 4,130.97 | 4,131.11 | 4,126.08 | 4,126.97 | 1,202,787.4K |
| 09:50 | 4,126.57 | 4,130.50 | 4,126.39 | 4,130.32 | 1,084,021.8K |
| 09:55 | 4,130.81 | 4,132.97 | 4,130.23 | 4,130.48 | 1,027,503.9K |
| 10:00 | 4,130.49 | 4,130.62 | 4,124.78 | 4,125.94 | 1,040,720.9K |
| 10:05 | 4,125.88 | 4,127.48 | 4,122.05 | 4,122.05 | 950,068.2K |
| 10:10 | 4,122.00 | 4,122.00 | 4,117.18 | 4,119.26 | 935,624.3K |
| 10:15 | 4,119.51 | 4,124.75 | 4,118.65 | 4,124.48 | 633,028.8K |
| 10:20 | 4,124.48 | 4,126.16 | 4,123.22 | 4,125.00 | 548,591.0K |
| 10:25 | 4,125.17 | 4,125.49 | 4,123.23 | 4,123.80 | 635,814.6K |
| 10:30 | 4,123.94 | 4,123.94 | 4,119.98 | 4,120.04 | 589,574.9K |
| 10:35 | 4,120.33 | 4,120.44 | 4,115.64 | 4,115.76 | 531,589.4K |
| 10:40 | 4,115.41 | 4,117.79 | 4,115.29 | 4,117.41 | 422,197.7K |
| 10:45 | 4,117.67 | 4,120.55 | 4,117.32 | 4,118.91 | 492,486.8K |
| 10:50 | 4,119.08 | 4,121.49 | 4,118.56 | 4,121.49 | 381,828.0K |
| 10:55 | 4,121.48 | 4,122.65 | 4,120.93 | 4,122.53 | 334,405.1K |
| 11:00 | 4,122.69 | 4,122.93 | 4,119.24 | 4,119.42 | 351,930.4K |
| 11:05 | 4,119.05 | 4,121.32 | 4,118.57 | 4,118.57 | 400,249.5K |
| 11:10 | 4,118.96 | 4,121.72 | 4,118.70 | 4,121.35 | 284,981.1K |
| 11:15 | 4,121.48 | 4,122.43 | 4,119.59 | 4,119.65 | 276,191.7K |
| 11:20 | 4,119.80 | 4,120.25 | 4,116.23 | 4,116.49 | 380,979.9K |
| 11:25 | 4,116.69 | 4,116.82 | 4,115.29 | 4,116.22 | 347,661.0K |
| 11:30 | 4,116.01 | 4,116.01 | 4,116.01 | 4,116.01 | 2,583.9K |
| 13:00 | 4,115.77 | 4,118.54 | 4,114.93 | 4,117.36 | 547,806.5K |
| 13:05 | 4,117.66 | 4,120.04 | 4,117.39 | 4,120.04 | 297,010.5K |
| 13:10 | 4,120.05 | 4,121.95 | 4,119.81 | 4,121.95 | 302,423.3K |
| 13:15 | 4,122.00 | 4,122.55 | 4,120.75 | 4,121.25 | 346,221.8K |
| 13:20 | 4,121.36 | 4,121.95 | 4,120.61 | 4,121.26 | 311,882.7K |
| 13:25 | 4,120.86 | 4,121.65 | 4,120.42 | 4,120.98 | 314,691.4K |
| 13:30 | 4,121.29 | 4,121.91 | 4,118.78 | 4,119.24 | 320,458.7K |
| 13:35 | 4,119.56 | 4,122.98 | 4,119.56 | 4,122.98 | 291,806.4K |
| 13:40 | 4,122.86 | 4,124.93 | 4,122.86 | 4,124.33 | 326,463.4K |
| 13:45 | 4,124.92 | 4,126.52 | 4,124.88 | 4,125.24 | 339,589.5K |
| 13:50 | 4,125.05 | 4,125.80 | 4,123.47 | 4,123.47 | 331,244.9K |
| 13:55 | 4,123.75 | 4,125.78 | 4,123.52 | 4,124.69 | 272,589.8K |
| 14:00 | 4,124.98 | 4,126.91 | 4,124.76 | 4,126.07 | 330,788.7K |
| 14:05 | 4,125.74 | 4,126.21 | 4,123.35 | 4,123.68 | 318,795.5K |
| 14:10 | 4,123.46 | 4,125.44 | 4,122.73 | 4,125.36 | 287,020.3K |
| 14:15 | 4,125.19 | 4,125.64 | 4,123.35 | 4,124.24 | 361,291.4K |
| 14:20 | 4,123.86 | 4,124.03 | 4,122.02 | 4,122.70 | 363,991.9K |
| 14:25 | 4,122.64 | 4,122.77 | 4,121.65 | 4,121.87 | 343,052.7K |
| 14:30 | 4,122.17 | 4,123.33 | 4,121.48 | 4,122.76 | 438,351.1K |
| 14:35 | 4,123.01 | 4,123.41 | 4,119.58 | 4,119.58 | 509,090.4K |
| 14:40 | 4,119.27 | 4,120.68 | 4,118.72 | 4,120.46 | 613,454.1K |
| 14:45 | 4,120.08 | 4,120.81 | 4,119.09 | 4,119.09 | 623,798.0K |
| 14:50 | 4,119.38 | 4,121.10 | 4,119.16 | 4,120.95 | 765,821.5K |
| 14:55 | 4,121.02 | 4,121.41 | 4,120.37 | 4,121.24 | 397,661.5K |
| 15:00 | 4,121.24 | 4,121.24 | 4,121.24 | 4,121.24 | 1,240.1K |
| 15:55 | 4,121.47 | 4,121.47 | 4,121.47 | 4,121.47 | 0.0K |