4,920.98
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4,117.38 | 4,121.24 | 4,115.97 | 4,117.03 | 2,221,596.4K |
| 09:35 | 4,117.07 | 4,120.32 | 4,111.79 | 4,112.73 | 1,452,705.7K |
| 09:40 | 4,112.93 | 4,119.14 | 4,112.55 | 4,113.13 | 1,095,231.2K |
| 09:45 | 4,113.38 | 4,114.81 | 4,109.90 | 4,113.41 | 926,140.2K |
| 09:50 | 4,113.48 | 4,114.75 | 4,110.53 | 4,111.88 | 835,254.3K |
| 09:55 | 4,111.86 | 4,115.60 | 4,111.58 | 4,113.42 | 714,956.7K |
| 10:00 | 4,113.56 | 4,115.04 | 4,111.95 | 4,113.77 | 651,071.7K |
| 10:05 | 4,113.79 | 4,113.96 | 4,109.19 | 4,109.30 | 688,902.6K |
| 10:10 | 4,109.42 | 4,109.60 | 4,108.08 | 4,108.87 | 668,428.5K |
| 10:15 | 4,109.11 | 4,113.26 | 4,108.64 | 4,113.26 | 518,745.2K |
| 10:20 | 4,113.20 | 4,114.71 | 4,113.01 | 4,114.37 | 426,567.1K |
| 10:25 | 4,114.32 | 4,114.62 | 4,111.82 | 4,111.84 | 410,603.8K |
| 10:30 | 4,111.93 | 4,112.65 | 4,111.22 | 4,111.79 | 423,227.6K |
| 10:35 | 4,111.76 | 4,111.76 | 4,109.59 | 4,110.43 | 432,551.2K |
| 10:40 | 4,110.64 | 4,110.64 | 4,107.40 | 4,109.79 | 434,057.4K |
| 10:45 | 4,109.67 | 4,112.62 | 4,109.30 | 4,111.70 | 335,722.6K |
| 10:50 | 4,111.74 | 4,111.74 | 4,110.59 | 4,111.38 | 271,881.0K |
| 10:55 | 4,111.44 | 4,113.35 | 4,111.44 | 4,112.62 | 355,719.9K |
| 11:00 | 4,112.52 | 4,113.10 | 4,110.68 | 4,112.27 | 463,065.4K |
| 11:05 | 4,112.42 | 4,122.19 | 4,111.97 | 4,118.89 | 661,422.1K |
| 11:10 | 4,118.82 | 4,119.12 | 4,115.63 | 4,116.15 | 393,371.7K |
| 11:15 | 4,116.20 | 4,123.28 | 4,116.06 | 4,121.66 | 462,752.1K |
| 11:20 | 4,121.74 | 4,122.11 | 4,119.57 | 4,119.57 | 407,581.6K |
| 11:25 | 4,119.29 | 4,119.88 | 4,117.19 | 4,119.17 | 340,176.2K |
| 11:30 | 4,119.42 | 4,119.55 | 4,119.42 | 4,119.55 | 3,644.0K |
| 13:00 | 4,119.55 | 4,124.79 | 4,119.55 | 4,122.96 | 732,094.0K |
| 13:05 | 4,122.85 | 4,127.60 | 4,122.72 | 4,126.39 | 589,764.2K |
| 13:10 | 4,126.57 | 4,136.90 | 4,126.57 | 4,135.99 | 805,426.3K |
| 13:15 | 4,136.12 | 4,140.02 | 4,132.71 | 4,139.60 | 798,458.0K |
| 13:20 | 4,139.71 | 4,142.23 | 4,137.17 | 4,142.23 | 793,253.5K |
| 13:25 | 4,142.67 | 4,142.67 | 4,138.76 | 4,138.76 | 717,425.7K |
| 13:30 | 4,138.44 | 4,140.22 | 4,134.52 | 4,140.15 | 679,902.3K |
| 13:35 | 4,140.15 | 4,155.24 | 4,140.15 | 4,154.21 | 1,346,091.6K |
| 13:40 | 4,153.83 | 4,164.80 | 4,153.83 | 4,163.48 | 1,830,661.9K |
| 13:45 | 4,164.19 | 4,165.27 | 4,151.08 | 4,151.09 | 1,207,162.9K |
| 13:50 | 4,150.73 | 4,151.00 | 4,145.94 | 4,148.73 | 759,944.3K |
| 13:55 | 4,148.70 | 4,149.98 | 4,146.58 | 4,146.91 | 538,877.8K |
| 14:00 | 4,146.97 | 4,146.97 | 4,144.49 | 4,144.59 | 498,714.6K |
| 14:05 | 4,144.57 | 4,145.38 | 4,137.63 | 4,138.78 | 630,070.9K |
| 14:10 | 4,138.81 | 4,140.45 | 4,137.10 | 4,139.61 | 460,072.3K |
| 14:15 | 4,139.35 | 4,140.19 | 4,138.17 | 4,138.61 | 404,042.4K |
| 14:20 | 4,138.69 | 4,141.68 | 4,138.42 | 4,141.25 | 413,736.8K |
| 14:25 | 4,141.33 | 4,141.33 | 4,139.12 | 4,140.73 | 394,166.7K |
| 14:30 | 4,140.68 | 4,144.37 | 4,140.54 | 4,144.37 | 504,872.3K |
| 14:35 | 4,144.09 | 4,146.77 | 4,143.97 | 4,143.97 | 598,439.2K |
| 14:40 | 4,143.86 | 4,147.42 | 4,142.83 | 4,147.34 | 594,444.9K |
| 14:45 | 4,147.01 | 4,148.85 | 4,146.84 | 4,147.57 | 684,376.6K |
| 14:50 | 4,147.53 | 4,148.15 | 4,146.78 | 4,148.06 | 860,505.6K |
| 14:55 | 4,148.04 | 4,149.16 | 4,147.91 | 4,149.16 | 472,323.4K |
| 15:00 | 4,149.16 | 4,149.16 | 4,149.16 | 4,149.16 | 0.0K |
| 15:55 | 4,149.28 | 4,149.28 | 4,149.28 | 4,149.28 | 0.0K |