4,920.98
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4,281.50 | 4,289.84 | 4,281.04 | 4,287.25 | 3,070,205.2K |
| 09:35 | 4,287.60 | 4,294.52 | 4,286.56 | 4,294.21 | 1,866,070.7K |
| 09:40 | 4,295.07 | 4,298.15 | 4,292.34 | 4,295.38 | 1,506,588.8K |
| 09:45 | 4,296.00 | 4,297.92 | 4,293.15 | 4,294.85 | 1,361,364.8K |
| 09:50 | 4,294.66 | 4,295.19 | 4,286.16 | 4,288.45 | 1,516,840.1K |
| 09:55 | 4,288.37 | 4,292.54 | 4,287.25 | 4,291.13 | 1,161,241.6K |
| 10:00 | 4,290.72 | 4,293.89 | 4,289.71 | 4,291.50 | 994,005.4K |
| 10:05 | 4,291.73 | 4,292.60 | 4,286.52 | 4,286.65 | 1,197,030.4K |
| 10:10 | 4,286.34 | 4,286.35 | 4,267.63 | 4,267.63 | 1,716,408.4K |
| 10:15 | 4,267.45 | 4,272.45 | 4,264.54 | 4,272.40 | 1,475,091.3K |
| 10:20 | 4,272.71 | 4,279.38 | 4,271.88 | 4,277.76 | 812,737.2K |
| 10:25 | 4,277.36 | 4,278.00 | 4,274.46 | 4,276.13 | 720,709.4K |
| 10:30 | 4,276.25 | 4,278.70 | 4,273.94 | 4,277.56 | 691,298.7K |
| 10:35 | 4,277.11 | 4,282.56 | 4,276.21 | 4,282.40 | 636,164.3K |
| 10:40 | 4,282.45 | 4,283.16 | 4,277.49 | 4,277.60 | 612,367.0K |
| 10:45 | 4,277.53 | 4,278.06 | 4,274.86 | 4,275.14 | 529,341.9K |
| 10:50 | 4,274.51 | 4,274.58 | 4,272.51 | 4,273.73 | 501,125.2K |
| 10:55 | 4,273.49 | 4,273.84 | 4,271.53 | 4,272.73 | 429,644.3K |
| 11:00 | 4,272.95 | 4,273.27 | 4,263.78 | 4,264.77 | 762,164.3K |
| 11:05 | 4,265.11 | 4,267.61 | 4,259.09 | 4,259.09 | 709,016.0K |
| 11:10 | 4,259.04 | 4,259.17 | 4,250.91 | 4,251.06 | 890,815.9K |
| 11:15 | 4,251.25 | 4,255.32 | 4,249.62 | 4,249.96 | 697,197.3K |
| 11:20 | 4,248.93 | 4,251.91 | 4,247.57 | 4,251.65 | 576,217.3K |
| 11:25 | 4,251.72 | 4,252.57 | 4,247.92 | 4,250.80 | 483,063.5K |
| 11:30 | 4,250.97 | 4,250.97 | 4,250.97 | 4,250.97 | 6,872.1K |
| 13:00 | 4,250.96 | 4,258.46 | 4,250.54 | 4,257.56 | 902,002.0K |
| 13:05 | 4,257.51 | 4,259.71 | 4,257.01 | 4,259.22 | 464,635.0K |
| 13:10 | 4,258.64 | 4,261.47 | 4,257.65 | 4,261.38 | 495,912.1K |
| 13:15 | 4,261.05 | 4,264.35 | 4,260.50 | 4,262.33 | 434,830.5K |
| 13:20 | 4,262.15 | 4,263.12 | 4,260.89 | 4,262.76 | 404,665.9K |
| 13:25 | 4,262.61 | 4,263.30 | 4,259.75 | 4,261.47 | 444,480.4K |
| 13:30 | 4,261.30 | 4,264.61 | 4,261.28 | 4,262.92 | 447,212.2K |
| 13:35 | 4,262.89 | 4,264.48 | 4,261.79 | 4,262.85 | 402,978.1K |
| 13:40 | 4,262.72 | 4,265.27 | 4,262.72 | 4,265.06 | 392,620.9K |
| 13:45 | 4,264.85 | 4,265.12 | 4,261.60 | 4,263.56 | 466,446.2K |
| 13:50 | 4,263.58 | 4,264.43 | 4,262.62 | 4,264.06 | 390,344.8K |
| 13:55 | 4,263.91 | 4,265.00 | 4,263.57 | 4,264.83 | 385,359.8K |
| 14:00 | 4,264.98 | 4,270.43 | 4,264.92 | 4,270.36 | 516,803.9K |
| 14:05 | 4,270.29 | 4,272.36 | 4,269.15 | 4,272.13 | 477,283.5K |
| 14:10 | 4,272.07 | 4,272.51 | 4,268.40 | 4,269.34 | 461,419.9K |
| 14:15 | 4,269.49 | 4,271.97 | 4,267.11 | 4,271.17 | 462,389.1K |
| 14:20 | 4,271.20 | 4,273.49 | 4,270.61 | 4,272.46 | 408,146.8K |
| 14:25 | 4,272.40 | 4,275.87 | 4,272.22 | 4,275.57 | 458,549.4K |
| 14:30 | 4,275.44 | 4,277.07 | 4,274.35 | 4,275.56 | 584,573.8K |
| 14:35 | 4,275.45 | 4,276.74 | 4,273.96 | 4,273.96 | 545,782.5K |
| 14:40 | 4,274.28 | 4,274.28 | 4,272.40 | 4,272.79 | 692,451.8K |
| 14:45 | 4,272.80 | 4,273.17 | 4,271.19 | 4,272.13 | 703,711.2K |
| 14:50 | 4,272.13 | 4,273.31 | 4,271.93 | 4,272.54 | 922,927.7K |
| 14:55 | 4,272.39 | 4,274.09 | 4,271.85 | 4,273.79 | 482,956.2K |
| 15:00 | 4,273.79 | 4,273.79 | 4,273.79 | 4,273.79 | 0.0K |
| 15:55 | 4,273.83 | 4,273.83 | 4,273.83 | 4,273.83 | 0.0K |