4,920.98
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4,139.45 | 4,139.45 | 4,134.83 | 4,134.83 | 3,172,726.5K |
| 09:35 | 4,134.97 | 4,137.79 | 4,134.40 | 4,137.59 | 1,684,365.5K |
| 09:40 | 4,137.81 | 4,137.95 | 4,131.12 | 4,132.36 | 1,369,238.0K |
| 09:45 | 4,132.33 | 4,133.19 | 4,128.54 | 4,129.57 | 1,281,404.8K |
| 09:50 | 4,129.36 | 4,129.36 | 4,126.24 | 4,128.89 | 1,093,851.0K |
| 09:55 | 4,129.08 | 4,129.08 | 4,122.89 | 4,122.89 | 967,930.5K |
| 10:00 | 4,122.53 | 4,122.79 | 4,118.31 | 4,122.49 | 916,737.8K |
| 10:05 | 4,122.68 | 4,124.78 | 4,120.29 | 4,124.17 | 642,363.2K |
| 10:10 | 4,124.13 | 4,125.56 | 4,123.01 | 4,124.97 | 603,565.0K |
| 10:15 | 4,124.72 | 4,126.48 | 4,124.00 | 4,125.43 | 597,484.7K |
| 10:20 | 4,125.16 | 4,129.44 | 4,122.74 | 4,128.96 | 581,813.2K |
| 10:25 | 4,128.89 | 4,130.33 | 4,124.87 | 4,126.20 | 414,950.9K |
| 10:30 | 4,126.32 | 4,127.72 | 4,124.43 | 4,127.40 | 393,304.8K |
| 10:35 | 4,127.44 | 4,128.78 | 4,127.00 | 4,128.78 | 379,454.5K |
| 10:40 | 4,128.58 | 4,128.82 | 4,126.70 | 4,127.66 | 345,192.9K |
| 10:45 | 4,127.59 | 4,127.71 | 4,126.25 | 4,127.56 | 327,119.3K |
| 10:50 | 4,127.77 | 4,127.89 | 4,124.84 | 4,124.87 | 335,414.7K |
| 10:55 | 4,125.09 | 4,125.46 | 4,121.18 | 4,121.36 | 450,405.9K |
| 11:00 | 4,121.38 | 4,121.49 | 4,118.60 | 4,119.07 | 426,234.7K |
| 11:05 | 4,119.20 | 4,121.50 | 4,118.52 | 4,120.09 | 324,791.0K |
| 11:10 | 4,120.38 | 4,120.91 | 4,118.21 | 4,119.14 | 336,858.5K |
| 11:15 | 4,119.17 | 4,119.72 | 4,117.11 | 4,118.62 | 370,914.5K |
| 11:20 | 4,118.83 | 4,119.87 | 4,117.18 | 4,118.09 | 358,534.9K |
| 11:25 | 4,118.11 | 4,120.82 | 4,117.48 | 4,120.60 | 292,894.4K |
| 11:30 | 4,120.52 | 4,120.52 | 4,120.50 | 4,120.50 | 4,766.8K |
| 13:00 | 4,120.50 | 4,122.80 | 4,119.21 | 4,120.68 | 462,049.1K |
| 13:05 | 4,120.82 | 4,121.63 | 4,118.34 | 4,118.45 | 334,423.3K |
| 13:10 | 4,118.46 | 4,119.01 | 4,117.34 | 4,117.34 | 315,628.3K |
| 13:15 | 4,117.79 | 4,118.14 | 4,116.15 | 4,116.21 | 339,671.7K |
| 13:20 | 4,116.37 | 4,116.50 | 4,112.75 | 4,112.75 | 495,683.9K |
| 13:25 | 4,112.71 | 4,112.89 | 4,110.22 | 4,112.07 | 482,744.9K |
| 13:30 | 4,111.96 | 4,111.96 | 4,108.75 | 4,111.21 | 431,032.6K |
| 13:35 | 4,111.24 | 4,113.01 | 4,109.45 | 4,109.71 | 363,853.1K |
| 13:40 | 4,109.74 | 4,112.31 | 4,109.37 | 4,110.48 | 292,660.6K |
| 13:45 | 4,110.60 | 4,114.60 | 4,110.28 | 4,113.79 | 284,749.5K |
| 13:50 | 4,113.94 | 4,114.77 | 4,111.84 | 4,112.30 | 338,109.2K |
| 13:55 | 4,112.36 | 4,112.70 | 4,110.78 | 4,110.88 | 298,058.2K |
| 14:00 | 4,110.77 | 4,111.31 | 4,106.89 | 4,107.11 | 381,672.4K |
| 14:05 | 4,107.05 | 4,109.28 | 4,106.42 | 4,106.42 | 309,630.4K |
| 14:10 | 4,106.52 | 4,108.29 | 4,105.02 | 4,107.68 | 393,335.7K |
| 14:15 | 4,107.80 | 4,111.87 | 4,107.14 | 4,111.52 | 311,395.0K |
| 14:20 | 4,111.54 | 4,115.63 | 4,110.90 | 4,115.44 | 361,632.3K |
| 14:25 | 4,115.59 | 4,115.70 | 4,112.36 | 4,112.46 | 312,998.8K |
| 14:30 | 4,112.33 | 4,112.73 | 4,110.38 | 4,110.41 | 360,953.3K |
| 14:35 | 4,110.31 | 4,110.31 | 4,107.23 | 4,107.23 | 403,391.9K |
| 14:40 | 4,106.96 | 4,109.42 | 4,106.96 | 4,109.11 | 551,125.9K |
| 14:45 | 4,108.91 | 4,109.32 | 4,106.63 | 4,106.63 | 560,468.3K |
| 14:50 | 4,106.75 | 4,107.57 | 4,105.85 | 4,105.90 | 822,601.8K |
| 14:55 | 4,105.71 | 4,107.35 | 4,105.53 | 4,106.00 | 413,146.3K |
| 15:00 | 4,106.00 | 4,106.00 | 4,106.00 | 4,106.00 | 2,449.1K |
| 15:55 | 4,105.68 | 4,105.68 | 4,105.68 | 4,105.68 | 0.0K |