4,920.98
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4,119.60 | 4,119.60 | 4,110.54 | 4,112.65 | 2,061,622.5K |
| 09:35 | 4,111.84 | 4,117.48 | 4,111.56 | 4,115.75 | 1,089,884.1K |
| 09:40 | 4,115.50 | 4,116.80 | 4,112.45 | 4,116.80 | 802,358.7K |
| 09:45 | 4,118.99 | 4,120.80 | 4,115.96 | 4,116.47 | 834,985.6K |
| 09:50 | 4,115.92 | 4,119.96 | 4,114.45 | 4,119.96 | 631,380.5K |
| 09:55 | 4,120.03 | 4,123.45 | 4,118.28 | 4,122.24 | 569,965.0K |
| 10:00 | 4,122.18 | 4,122.65 | 4,120.41 | 4,120.56 | 489,762.9K |
| 10:05 | 4,120.43 | 4,120.93 | 4,118.29 | 4,120.80 | 501,998.0K |
| 10:10 | 4,120.85 | 4,121.71 | 4,118.53 | 4,118.73 | 534,091.3K |
| 10:15 | 4,118.31 | 4,118.56 | 4,116.29 | 4,118.19 | 594,646.9K |
| 10:20 | 4,118.18 | 4,119.78 | 4,117.51 | 4,119.05 | 476,121.1K |
| 10:25 | 4,119.10 | 4,121.77 | 4,118.79 | 4,121.33 | 421,204.6K |
| 10:30 | 4,121.61 | 4,123.74 | 4,121.24 | 4,121.38 | 431,297.3K |
| 10:35 | 4,121.03 | 4,121.21 | 4,118.66 | 4,118.71 | 392,025.5K |
| 10:40 | 4,118.69 | 4,120.01 | 4,118.12 | 4,119.10 | 447,409.7K |
| 10:45 | 4,118.83 | 4,119.58 | 4,115.58 | 4,115.61 | 446,694.6K |
| 10:50 | 4,115.28 | 4,115.34 | 4,111.55 | 4,112.03 | 651,087.6K |
| 10:55 | 4,111.99 | 4,112.97 | 4,108.54 | 4,108.54 | 498,649.4K |
| 11:00 | 4,108.65 | 4,111.28 | 4,107.33 | 4,111.15 | 626,705.2K |
| 11:05 | 4,111.16 | 4,116.73 | 4,110.41 | 4,114.90 | 487,656.5K |
| 11:10 | 4,114.82 | 4,117.39 | 4,114.62 | 4,115.56 | 341,637.9K |
| 11:15 | 4,116.01 | 4,119.93 | 4,114.98 | 4,119.67 | 374,537.0K |
| 11:20 | 4,119.75 | 4,122.06 | 4,118.89 | 4,121.03 | 326,651.2K |
| 11:25 | 4,121.09 | 4,122.41 | 4,120.05 | 4,122.01 | 305,887.3K |
| 11:30 | 4,121.91 | 4,121.91 | 4,121.91 | 4,121.91 | 2,702.0K |
| 13:00 | 4,122.26 | 4,123.32 | 4,118.21 | 4,118.81 | 568,762.4K |
| 13:05 | 4,118.72 | 4,121.65 | 4,117.69 | 4,121.26 | 283,901.9K |
| 13:10 | 4,121.38 | 4,121.43 | 4,119.02 | 4,119.25 | 292,977.8K |
| 13:15 | 4,119.23 | 4,119.24 | 4,115.96 | 4,116.09 | 299,959.9K |
| 13:20 | 4,116.21 | 4,116.93 | 4,115.33 | 4,116.62 | 259,692.2K |
| 13:25 | 4,116.45 | 4,117.27 | 4,115.07 | 4,117.21 | 292,588.4K |
| 13:30 | 4,117.70 | 4,118.00 | 4,116.94 | 4,117.59 | 242,724.9K |
| 13:35 | 4,117.70 | 4,119.12 | 4,117.56 | 4,118.90 | 241,096.5K |
| 13:40 | 4,118.75 | 4,119.15 | 4,117.20 | 4,117.48 | 280,021.2K |
| 13:45 | 4,117.48 | 4,117.80 | 4,115.96 | 4,116.50 | 246,536.6K |
| 13:50 | 4,116.44 | 4,117.58 | 4,115.08 | 4,117.09 | 292,200.8K |
| 13:55 | 4,117.34 | 4,120.05 | 4,117.17 | 4,119.16 | 270,341.3K |
| 14:00 | 4,119.00 | 4,120.12 | 4,118.31 | 4,118.43 | 267,872.3K |
| 14:05 | 4,118.24 | 4,118.69 | 4,115.46 | 4,115.65 | 271,680.8K |
| 14:10 | 4,115.57 | 4,116.11 | 4,114.25 | 4,114.40 | 289,116.9K |
| 14:15 | 4,114.43 | 4,114.43 | 4,112.04 | 4,112.61 | 355,236.2K |
| 14:20 | 4,112.63 | 4,115.09 | 4,112.32 | 4,114.73 | 334,700.7K |
| 14:25 | 4,114.86 | 4,114.86 | 4,112.78 | 4,112.78 | 301,358.8K |
| 14:30 | 4,113.31 | 4,116.19 | 4,113.21 | 4,116.19 | 354,254.8K |
| 14:35 | 4,116.17 | 4,116.49 | 4,114.19 | 4,114.19 | 369,828.8K |
| 14:40 | 4,114.01 | 4,115.75 | 4,113.01 | 4,114.50 | 463,416.2K |
| 14:45 | 4,114.33 | 4,114.60 | 4,110.86 | 4,110.86 | 568,555.5K |
| 14:50 | 4,110.84 | 4,111.17 | 4,108.80 | 4,109.74 | 757,361.6K |
| 14:55 | 4,109.28 | 4,110.90 | 4,109.28 | 4,110.74 | 359,079.4K |
| 15:00 | 4,110.74 | 4,110.74 | 4,110.74 | 4,110.74 | 134.6K |
| 15:55 | 4,112.00 | 4,112.00 | 4,112.00 | 4,112.00 | 317,476.6K |