4,920.98
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4,166.70 | 4,172.71 | 4,166.24 | 4,168.17 | 3,418,244.4K |
| 09:35 | 4,168.40 | 4,170.14 | 4,162.31 | 4,164.15 | 1,835,343.0K |
| 09:40 | 4,164.36 | 4,173.85 | 4,164.12 | 4,172.95 | 1,393,532.3K |
| 09:45 | 4,173.01 | 4,178.08 | 4,170.52 | 4,176.10 | 1,407,180.8K |
| 09:50 | 4,177.05 | 4,182.30 | 4,176.50 | 4,180.53 | 1,590,397.2K |
| 09:55 | 4,180.74 | 4,183.24 | 4,177.85 | 4,178.55 | 1,425,524.5K |
| 10:00 | 4,178.43 | 4,185.38 | 4,178.17 | 4,184.66 | 1,253,237.1K |
| 10:05 | 4,184.59 | 4,187.81 | 4,184.10 | 4,187.72 | 1,143,950.4K |
| 10:10 | 4,187.79 | 4,188.91 | 4,184.71 | 4,188.10 | 1,263,814.3K |
| 10:15 | 4,188.65 | 4,188.65 | 4,182.31 | 4,184.81 | 1,112,964.6K |
| 10:20 | 4,184.86 | 4,185.39 | 4,179.88 | 4,179.88 | 1,019,106.4K |
| 10:25 | 4,179.85 | 4,181.26 | 4,178.17 | 4,178.94 | 824,039.9K |
| 10:30 | 4,179.00 | 4,180.95 | 4,178.30 | 4,179.55 | 777,104.3K |
| 10:35 | 4,178.80 | 4,179.60 | 4,171.89 | 4,171.89 | 962,060.9K |
| 10:40 | 4,172.06 | 4,172.06 | 4,168.44 | 4,170.71 | 887,568.2K |
| 10:45 | 4,171.18 | 4,174.77 | 4,169.93 | 4,174.77 | 623,273.0K |
| 10:50 | 4,174.76 | 4,179.69 | 4,174.37 | 4,178.54 | 588,492.8K |
| 10:55 | 4,178.88 | 4,179.14 | 4,176.72 | 4,177.09 | 521,760.7K |
| 11:00 | 4,177.42 | 4,178.40 | 4,175.04 | 4,175.85 | 485,439.3K |
| 11:05 | 4,175.88 | 4,176.51 | 4,173.52 | 4,176.19 | 546,826.2K |
| 11:10 | 4,176.41 | 4,176.50 | 4,168.16 | 4,168.33 | 665,237.4K |
| 11:15 | 4,168.08 | 4,173.03 | 4,168.06 | 4,172.12 | 503,110.4K |
| 11:20 | 4,172.33 | 4,172.63 | 4,166.65 | 4,166.94 | 631,097.1K |
| 11:25 | 4,167.13 | 4,171.54 | 4,167.13 | 4,169.55 | 451,034.2K |
| 11:30 | 4,169.67 | 4,169.69 | 4,169.67 | 4,169.69 | 2,791.5K |
| 13:00 | 4,170.08 | 4,170.18 | 4,165.14 | 4,169.67 | 965,929.6K |
| 13:05 | 4,169.15 | 4,169.15 | 4,164.56 | 4,165.24 | 544,454.1K |
| 13:10 | 4,164.89 | 4,164.89 | 4,158.63 | 4,160.47 | 741,712.4K |
| 13:15 | 4,160.39 | 4,162.85 | 4,158.28 | 4,162.71 | 645,382.8K |
| 13:20 | 4,162.57 | 4,164.28 | 4,160.87 | 4,160.97 | 502,545.8K |
| 13:25 | 4,160.87 | 4,163.10 | 4,160.02 | 4,163.00 | 452,914.7K |
| 13:30 | 4,163.20 | 4,166.75 | 4,163.19 | 4,165.19 | 487,767.5K |
| 13:35 | 4,164.76 | 4,164.80 | 4,159.87 | 4,160.01 | 476,627.3K |
| 13:40 | 4,159.44 | 4,159.59 | 4,151.05 | 4,153.98 | 877,099.8K |
| 13:45 | 4,154.19 | 4,154.94 | 4,151.30 | 4,152.73 | 506,422.0K |
| 13:50 | 4,152.52 | 4,152.52 | 4,148.50 | 4,148.50 | 492,348.1K |
| 13:55 | 4,148.80 | 4,149.89 | 4,145.84 | 4,148.99 | 577,507.6K |
| 14:00 | 4,148.75 | 4,148.75 | 4,144.90 | 4,146.49 | 510,318.2K |
| 14:05 | 4,146.42 | 4,152.43 | 4,145.31 | 4,152.02 | 485,734.6K |
| 14:10 | 4,152.35 | 4,152.94 | 4,149.54 | 4,151.00 | 452,188.0K |
| 14:15 | 4,150.74 | 4,152.15 | 4,150.15 | 4,150.25 | 406,248.8K |
| 14:20 | 4,150.85 | 4,152.55 | 4,149.44 | 4,150.75 | 456,795.9K |
| 14:25 | 4,151.31 | 4,151.31 | 4,149.46 | 4,150.79 | 420,367.9K |
| 14:30 | 4,150.87 | 4,152.84 | 4,147.45 | 4,147.62 | 599,816.0K |
| 14:35 | 4,147.93 | 4,151.05 | 4,147.93 | 4,150.74 | 474,409.6K |
| 14:40 | 4,150.53 | 4,151.20 | 4,148.02 | 4,148.90 | 587,980.5K |
| 14:45 | 4,148.63 | 4,149.67 | 4,147.20 | 4,148.61 | 700,251.8K |
| 14:50 | 4,148.41 | 4,149.74 | 4,148.00 | 4,148.90 | 870,010.0K |
| 14:55 | 4,148.99 | 4,149.96 | 4,148.58 | 4,149.96 | 456,876.2K |
| 15:00 | 4,149.96 | 4,149.96 | 4,149.96 | 4,149.96 | 9,899.9K |
| 15:55 | 4,149.30 | 4,149.30 | 4,149.30 | 4,149.30 | 470,872.3K |