4,920.98
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4,276.09 | 4,276.27 | 4,268.35 | 4,269.42 | 2,808,113.6K |
| 09:35 | 4,269.25 | 4,272.98 | 4,267.10 | 4,269.95 | 1,734,289.4K |
| 09:40 | 4,270.45 | 4,274.55 | 4,270.07 | 4,273.69 | 1,271,756.5K |
| 09:45 | 4,273.85 | 4,273.92 | 4,267.88 | 4,273.02 | 1,213,619.0K |
| 09:50 | 4,272.48 | 4,278.08 | 4,272.48 | 4,278.08 | 1,177,023.3K |
| 09:55 | 4,278.24 | 4,280.80 | 4,277.22 | 4,277.22 | 1,093,756.9K |
| 10:00 | 4,277.82 | 4,278.12 | 4,271.40 | 4,271.45 | 1,012,297.2K |
| 10:05 | 4,271.32 | 4,271.32 | 4,264.90 | 4,265.56 | 920,933.8K |
| 10:10 | 4,265.78 | 4,265.78 | 4,260.32 | 4,262.44 | 792,800.1K |
| 10:15 | 4,262.30 | 4,267.31 | 4,261.69 | 4,267.31 | 675,367.0K |
| 10:20 | 4,267.18 | 4,268.80 | 4,266.15 | 4,267.73 | 560,462.0K |
| 10:25 | 4,267.38 | 4,268.16 | 4,264.56 | 4,264.56 | 526,108.6K |
| 10:30 | 4,264.08 | 4,264.40 | 4,262.07 | 4,262.60 | 612,777.8K |
| 10:35 | 4,262.73 | 4,264.29 | 4,262.22 | 4,262.78 | 519,524.0K |
| 10:40 | 4,262.96 | 4,263.04 | 4,258.99 | 4,259.08 | 578,841.1K |
| 10:45 | 4,259.21 | 4,260.87 | 4,257.47 | 4,258.78 | 577,729.5K |
| 10:50 | 4,258.58 | 4,258.63 | 4,256.55 | 4,256.87 | 469,627.2K |
| 10:55 | 4,256.98 | 4,258.70 | 4,256.53 | 4,258.70 | 395,368.6K |
| 11:00 | 4,259.13 | 4,261.82 | 4,257.68 | 4,261.00 | 412,014.1K |
| 11:05 | 4,260.92 | 4,261.37 | 4,259.74 | 4,260.29 | 372,410.0K |
| 11:10 | 4,260.29 | 4,263.25 | 4,259.69 | 4,263.10 | 388,052.2K |
| 11:15 | 4,262.90 | 4,264.57 | 4,262.62 | 4,263.63 | 296,512.8K |
| 11:20 | 4,263.64 | 4,265.20 | 4,261.82 | 4,262.22 | 311,583.7K |
| 11:25 | 4,262.33 | 4,263.57 | 4,260.35 | 4,263.57 | 335,170.2K |
| 11:30 | 4,263.57 | 4,263.57 | 4,263.47 | 4,263.47 | 3,760.8K |
| 13:00 | 4,263.55 | 4,263.88 | 4,257.24 | 4,259.53 | 793,890.0K |
| 13:05 | 4,259.39 | 4,260.44 | 4,258.93 | 4,259.85 | 380,584.7K |
| 13:10 | 4,260.34 | 4,260.91 | 4,259.01 | 4,260.60 | 494,022.4K |
| 13:15 | 4,260.79 | 4,261.93 | 4,259.27 | 4,260.99 | 442,206.1K |
| 13:20 | 4,260.62 | 4,261.98 | 4,260.30 | 4,260.63 | 377,028.0K |
| 13:25 | 4,260.97 | 4,263.19 | 4,260.82 | 4,262.09 | 361,318.2K |
| 13:30 | 4,262.30 | 4,262.56 | 4,259.96 | 4,260.05 | 394,154.5K |
| 13:35 | 4,260.18 | 4,261.01 | 4,259.29 | 4,260.32 | 344,473.8K |
| 13:40 | 4,260.62 | 4,260.81 | 4,258.64 | 4,258.73 | 404,881.7K |
| 13:45 | 4,258.62 | 4,258.62 | 4,247.56 | 4,253.14 | 1,157,951.0K |
| 13:50 | 4,253.15 | 4,254.72 | 4,253.03 | 4,254.53 | 371,842.3K |
| 13:55 | 4,254.72 | 4,259.27 | 4,254.65 | 4,258.42 | 409,140.5K |
| 14:00 | 4,258.42 | 4,259.39 | 4,256.63 | 4,256.91 | 333,218.8K |
| 14:05 | 4,257.00 | 4,261.58 | 4,255.19 | 4,261.58 | 405,987.4K |
| 14:10 | 4,261.65 | 4,265.01 | 4,261.30 | 4,263.66 | 460,548.1K |
| 14:15 | 4,263.91 | 4,268.46 | 4,263.55 | 4,268.08 | 476,057.3K |
| 14:20 | 4,267.92 | 4,267.92 | 4,262.00 | 4,263.00 | 417,670.8K |
| 14:25 | 4,262.98 | 4,262.98 | 4,260.49 | 4,261.04 | 380,758.5K |
| 14:30 | 4,261.32 | 4,262.72 | 4,260.64 | 4,262.01 | 423,898.1K |
| 14:35 | 4,261.89 | 4,262.66 | 4,260.33 | 4,260.38 | 437,317.1K |
| 14:40 | 4,260.41 | 4,263.17 | 4,260.20 | 4,263.03 | 540,269.4K |
| 14:45 | 4,263.19 | 4,263.79 | 4,262.55 | 4,263.64 | 599,705.1K |
| 14:50 | 4,263.63 | 4,263.66 | 4,261.66 | 4,262.68 | 762,189.2K |
| 14:55 | 4,262.89 | 4,264.11 | 4,262.37 | 4,263.98 | 422,714.1K |
| 15:00 | 4,263.98 | 4,263.98 | 4,263.98 | 4,263.98 | 1,873.1K |
| 15:55 | 4,262.70 | 4,262.70 | 4,262.70 | 4,262.70 | 0.0K |