4,920.98
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4,250.42 | 4,256.62 | 4,250.42 | 4,255.41 | 2,989,682.1K |
| 09:35 | 4,255.52 | 4,257.41 | 4,249.72 | 4,249.72 | 1,796,843.1K |
| 09:40 | 4,249.59 | 4,255.96 | 4,248.32 | 4,255.81 | 1,399,785.5K |
| 09:45 | 4,255.56 | 4,258.91 | 4,255.24 | 4,257.55 | 1,145,471.2K |
| 09:50 | 4,257.67 | 4,258.16 | 4,255.86 | 4,257.12 | 1,021,062.5K |
| 09:55 | 4,257.01 | 4,257.87 | 4,252.33 | 4,253.02 | 948,974.5K |
| 10:00 | 4,252.96 | 4,256.94 | 4,252.96 | 4,256.67 | 838,714.3K |
| 10:05 | 4,256.43 | 4,261.25 | 4,255.98 | 4,261.25 | 932,915.8K |
| 10:10 | 4,261.07 | 4,262.09 | 4,256.51 | 4,257.12 | 903,791.1K |
| 10:15 | 4,256.85 | 4,260.73 | 4,255.86 | 4,260.21 | 772,277.0K |
| 10:20 | 4,260.12 | 4,260.22 | 4,258.28 | 4,259.64 | 697,132.5K |
| 10:25 | 4,259.76 | 4,264.91 | 4,258.83 | 4,264.91 | 765,046.0K |
| 10:30 | 4,265.40 | 4,267.81 | 4,264.63 | 4,265.07 | 834,287.3K |
| 10:35 | 4,265.06 | 4,267.02 | 4,261.21 | 4,263.52 | 809,558.0K |
| 10:40 | 4,263.37 | 4,264.27 | 4,260.15 | 4,260.48 | 700,326.9K |
| 10:45 | 4,260.64 | 4,260.78 | 4,254.35 | 4,254.35 | 756,098.0K |
| 10:50 | 4,254.29 | 4,256.25 | 4,252.79 | 4,255.75 | 600,716.4K |
| 10:55 | 4,255.87 | 4,260.33 | 4,255.46 | 4,260.33 | 476,950.5K |
| 11:00 | 4,260.38 | 4,263.89 | 4,260.17 | 4,261.91 | 608,237.2K |
| 11:05 | 4,261.66 | 4,263.33 | 4,259.03 | 4,259.32 | 592,254.7K |
| 11:10 | 4,259.08 | 4,259.62 | 4,256.34 | 4,257.85 | 492,888.4K |
| 11:15 | 4,257.81 | 4,260.55 | 4,257.80 | 4,259.68 | 509,348.5K |
| 11:20 | 4,259.66 | 4,260.10 | 4,258.10 | 4,259.69 | 419,365.3K |
| 11:25 | 4,259.65 | 4,261.23 | 4,258.24 | 4,261.21 | 496,059.2K |
| 11:30 | 4,261.23 | 4,261.23 | 4,261.22 | 4,261.22 | 2,439.3K |
| 13:00 | 4,261.25 | 4,270.24 | 4,261.25 | 4,268.68 | 902,132.0K |
| 13:05 | 4,268.78 | 4,273.69 | 4,267.49 | 4,273.69 | 610,692.5K |
| 13:10 | 4,273.85 | 4,274.03 | 4,269.84 | 4,271.29 | 609,797.3K |
| 13:15 | 4,271.42 | 4,271.42 | 4,267.29 | 4,267.39 | 519,046.1K |
| 13:20 | 4,267.55 | 4,270.47 | 4,266.47 | 4,270.17 | 492,581.8K |
| 13:25 | 4,270.35 | 4,272.45 | 4,269.79 | 4,272.45 | 459,044.1K |
| 13:30 | 4,272.51 | 4,276.70 | 4,272.51 | 4,274.99 | 625,865.9K |
| 13:35 | 4,274.82 | 4,275.72 | 4,271.15 | 4,271.67 | 618,670.5K |
| 13:40 | 4,271.75 | 4,273.19 | 4,271.34 | 4,272.06 | 429,322.5K |
| 13:45 | 4,272.07 | 4,274.21 | 4,272.04 | 4,273.87 | 471,819.2K |
| 13:50 | 4,273.85 | 4,275.41 | 4,273.28 | 4,273.57 | 523,238.9K |
| 13:55 | 4,273.34 | 4,273.74 | 4,272.01 | 4,273.10 | 536,403.7K |
| 14:00 | 4,273.03 | 4,276.12 | 4,272.37 | 4,275.63 | 744,641.4K |
| 14:05 | 4,275.68 | 4,282.91 | 4,275.51 | 4,282.78 | 691,888.2K |
| 14:10 | 4,282.69 | 4,288.50 | 4,282.17 | 4,288.34 | 848,151.9K |
| 14:15 | 4,288.40 | 4,289.07 | 4,281.95 | 4,282.41 | 816,103.8K |
| 14:20 | 4,282.46 | 4,282.46 | 4,277.02 | 4,277.30 | 723,761.7K |
| 14:25 | 4,277.33 | 4,277.52 | 4,271.67 | 4,271.67 | 697,628.8K |
| 14:30 | 4,272.19 | 4,272.50 | 4,269.69 | 4,269.73 | 739,144.8K |
| 14:35 | 4,269.80 | 4,270.11 | 4,268.21 | 4,269.83 | 664,343.4K |
| 14:40 | 4,269.95 | 4,271.05 | 4,269.49 | 4,269.82 | 689,745.6K |
| 14:45 | 4,269.87 | 4,269.87 | 4,267.61 | 4,267.61 | 807,214.1K |
| 14:50 | 4,267.55 | 4,270.61 | 4,267.55 | 4,270.56 | 893,671.2K |
| 14:55 | 4,270.20 | 4,273.08 | 4,269.84 | 4,273.08 | 520,355.5K |
| 15:00 | 4,273.08 | 4,273.08 | 4,273.08 | 4,273.08 | 4,329.0K |
| 15:55 | 4,269.95 | 4,269.95 | 4,269.95 | 4,269.95 | 0.0K |