4,920.98
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4,415.81 | 4,415.81 | 4,407.97 | 4,412.56 | 4,294,967.3K |
| 09:35 | 4,413.19 | 4,414.35 | 4,408.67 | 4,414.35 | 2,864,598.7K |
| 09:40 | 4,414.48 | 4,414.48 | 4,407.21 | 4,412.10 | 2,274,429.4K |
| 09:45 | 4,410.57 | 4,414.01 | 4,409.54 | 4,412.52 | 1,887,914.8K |
| 09:50 | 4,412.54 | 4,422.35 | 4,412.19 | 4,420.83 | 1,892,913.6K |
| 09:55 | 4,421.05 | 4,421.69 | 4,414.45 | 4,414.45 | 1,482,933.5K |
| 10:00 | 4,413.34 | 4,415.65 | 4,412.12 | 4,415.34 | 1,428,267.5K |
| 10:05 | 4,415.12 | 4,415.27 | 4,404.02 | 4,404.57 | 1,552,862.6K |
| 10:10 | 4,404.64 | 4,410.51 | 4,404.64 | 4,410.51 | 1,114,368.5K |
| 10:15 | 4,410.34 | 4,411.26 | 4,405.85 | 4,405.99 | 911,550.6K |
| 10:20 | 4,406.24 | 4,406.54 | 4,403.46 | 4,405.05 | 910,474.2K |
| 10:25 | 4,404.82 | 4,406.70 | 4,403.27 | 4,406.70 | 860,167.9K |
| 10:30 | 4,406.89 | 4,411.70 | 4,406.86 | 4,411.63 | 859,267.9K |
| 10:35 | 4,411.93 | 4,412.05 | 4,408.86 | 4,408.93 | 783,272.7K |
| 10:40 | 4,408.37 | 4,408.58 | 4,405.85 | 4,406.96 | 692,940.9K |
| 10:45 | 4,406.73 | 4,407.39 | 4,403.44 | 4,404.75 | 789,133.9K |
| 10:50 | 4,404.34 | 4,405.51 | 4,402.51 | 4,402.90 | 706,875.5K |
| 10:55 | 4,402.84 | 4,403.06 | 4,394.82 | 4,396.61 | 1,031,766.3K |
| 11:00 | 4,396.59 | 4,400.21 | 4,396.19 | 4,400.06 | 683,398.9K |
| 11:05 | 4,399.92 | 4,399.99 | 4,394.51 | 4,397.39 | 722,313.6K |
| 11:10 | 4,397.28 | 4,402.56 | 4,397.23 | 4,402.46 | 560,261.6K |
| 11:15 | 4,402.48 | 4,402.70 | 4,400.20 | 4,401.49 | 433,553.0K |
| 11:20 | 4,401.73 | 4,401.97 | 4,398.86 | 4,400.10 | 486,304.0K |
| 11:25 | 4,400.00 | 4,400.43 | 4,398.54 | 4,399.90 | 469,213.7K |
| 11:30 | 4,399.71 | 4,399.71 | 4,399.71 | 4,399.71 | 3,463.1K |
| 13:00 | 4,399.94 | 4,401.27 | 4,397.68 | 4,401.27 | 927,403.1K |
| 13:05 | 4,401.48 | 4,402.63 | 4,399.48 | 4,402.46 | 540,900.1K |
| 13:10 | 4,402.58 | 4,404.08 | 4,400.10 | 4,400.30 | 540,928.8K |
| 13:15 | 4,400.49 | 4,402.11 | 4,399.58 | 4,399.58 | 568,721.2K |
| 13:20 | 4,399.52 | 4,401.95 | 4,399.23 | 4,401.95 | 618,169.4K |
| 13:25 | 4,401.99 | 4,403.52 | 4,401.36 | 4,403.06 | 608,058.1K |
| 13:30 | 4,403.12 | 4,403.24 | 4,400.37 | 4,402.03 | 613,234.0K |
| 13:35 | 4,402.07 | 4,402.07 | 4,397.74 | 4,397.79 | 606,716.2K |
| 13:40 | 4,397.93 | 4,400.08 | 4,396.42 | 4,397.16 | 545,701.3K |
| 13:45 | 4,397.41 | 4,398.64 | 4,396.55 | 4,397.04 | 578,361.0K |
| 13:50 | 4,396.97 | 4,398.33 | 4,396.76 | 4,398.27 | 575,182.8K |
| 13:55 | 4,398.25 | 4,402.26 | 4,398.24 | 4,402.26 | 582,994.5K |
| 14:00 | 4,402.43 | 4,404.86 | 4,401.44 | 4,403.30 | 671,548.2K |
| 14:05 | 4,403.15 | 4,404.39 | 4,400.65 | 4,400.65 | 649,484.8K |
| 14:10 | 4,400.81 | 4,401.19 | 4,398.04 | 4,399.23 | 669,965.5K |
| 14:15 | 4,398.92 | 4,398.92 | 4,396.15 | 4,397.12 | 668,737.9K |
| 14:20 | 4,396.70 | 4,397.23 | 4,387.54 | 4,388.41 | 1,140,908.1K |
| 14:25 | 4,388.69 | 4,393.40 | 4,388.49 | 4,393.40 | 767,254.3K |
| 14:30 | 4,393.90 | 4,398.42 | 4,393.90 | 4,398.42 | 661,670.8K |
| 14:35 | 4,398.38 | 4,398.50 | 4,395.08 | 4,396.29 | 763,841.4K |
| 14:40 | 4,395.84 | 4,396.78 | 4,393.25 | 4,393.25 | 964,963.0K |
| 14:45 | 4,393.21 | 4,395.97 | 4,393.21 | 4,395.58 | 970,152.5K |
| 14:50 | 4,395.36 | 4,396.13 | 4,394.86 | 4,395.47 | 1,163,597.8K |
| 14:55 | 4,395.64 | 4,396.29 | 4,394.91 | 4,396.29 | 599,583.7K |
| 15:00 | 4,396.29 | 4,396.29 | 4,396.29 | 4,396.29 | 5,262.6K |
| 15:55 | 4,395.65 | 4,395.65 | 4,395.65 | 4,395.65 | 0.0K |