4,920.98
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4,397.21 | 4,406.03 | 4,396.79 | 4,401.00 | 3,551,603.7K |
| 09:35 | 4,401.14 | 4,407.13 | 4,401.14 | 4,406.73 | 2,037,929.3K |
| 09:40 | 4,406.93 | 4,406.93 | 4,392.97 | 4,393.19 | 1,973,040.4K |
| 09:45 | 4,392.55 | 4,393.70 | 4,389.80 | 4,389.97 | 1,631,463.0K |
| 09:50 | 4,390.63 | 4,390.63 | 4,387.25 | 4,390.29 | 1,337,761.9K |
| 09:55 | 4,390.46 | 4,390.46 | 4,379.41 | 4,379.50 | 1,589,112.0K |
| 10:00 | 4,379.40 | 4,384.18 | 4,376.80 | 4,383.62 | 1,364,779.3K |
| 10:05 | 4,383.43 | 4,389.66 | 4,383.18 | 4,389.24 | 1,022,708.1K |
| 10:10 | 4,388.76 | 4,391.57 | 4,388.12 | 4,391.57 | 883,960.1K |
| 10:15 | 4,391.85 | 4,392.20 | 4,388.23 | 4,389.39 | 825,060.6K |
| 10:20 | 4,389.66 | 4,389.66 | 4,384.24 | 4,387.74 | 877,133.6K |
| 10:25 | 4,387.85 | 4,390.79 | 4,387.85 | 4,389.30 | 829,844.8K |
| 10:30 | 4,389.54 | 4,390.93 | 4,386.35 | 4,386.35 | 865,698.2K |
| 10:35 | 4,386.49 | 4,386.52 | 4,383.62 | 4,386.12 | 886,996.7K |
| 10:40 | 4,386.16 | 4,390.25 | 4,385.23 | 4,390.14 | 706,918.8K |
| 10:45 | 4,390.15 | 4,390.68 | 4,387.53 | 4,389.49 | 642,102.9K |
| 10:50 | 4,389.65 | 4,394.34 | 4,389.29 | 4,394.13 | 639,098.1K |
| 10:55 | 4,394.13 | 4,396.62 | 4,393.57 | 4,395.03 | 634,062.9K |
| 11:00 | 4,394.94 | 4,395.15 | 4,392.31 | 4,394.01 | 645,093.9K |
| 11:05 | 4,393.98 | 4,396.17 | 4,393.25 | 4,395.38 | 643,092.6K |
| 11:10 | 4,395.57 | 4,396.92 | 4,394.85 | 4,396.43 | 525,381.0K |
| 11:15 | 4,396.76 | 4,401.56 | 4,396.68 | 4,399.32 | 537,533.9K |
| 11:20 | 4,399.48 | 4,401.45 | 4,398.01 | 4,398.01 | 504,306.9K |
| 11:25 | 4,398.21 | 4,398.64 | 4,393.40 | 4,394.39 | 486,016.4K |
| 11:30 | 4,394.70 | 4,394.70 | 4,394.70 | 4,394.70 | 2,963.9K |
| 13:00 | 4,395.17 | 4,401.99 | 4,395.17 | 4,401.82 | 857,964.5K |
| 13:05 | 4,402.20 | 4,403.55 | 4,396.31 | 4,396.48 | 671,956.9K |
| 13:10 | 4,396.40 | 4,397.89 | 4,394.41 | 4,396.55 | 559,252.0K |
| 13:15 | 4,396.22 | 4,396.97 | 4,394.91 | 4,396.65 | 588,306.8K |
| 13:20 | 4,396.56 | 4,399.01 | 4,396.28 | 4,397.56 | 519,939.0K |
| 13:25 | 4,397.45 | 4,398.50 | 4,396.39 | 4,397.87 | 477,448.6K |
| 13:30 | 4,397.73 | 4,401.60 | 4,397.73 | 4,399.29 | 504,104.6K |
| 13:35 | 4,399.34 | 4,400.49 | 4,395.32 | 4,395.52 | 611,754.7K |
| 13:40 | 4,395.83 | 4,399.59 | 4,395.60 | 4,399.55 | 494,670.7K |
| 13:45 | 4,399.70 | 4,403.01 | 4,399.70 | 4,403.01 | 589,906.4K |
| 13:50 | 4,403.11 | 4,403.91 | 4,401.03 | 4,402.66 | 706,617.5K |
| 13:55 | 4,402.46 | 4,405.44 | 4,401.62 | 4,404.58 | 927,575.4K |
| 14:00 | 4,404.66 | 4,410.78 | 4,404.66 | 4,410.47 | 1,079,614.9K |
| 14:05 | 4,410.41 | 4,412.68 | 4,408.50 | 4,408.69 | 763,460.7K |
| 14:10 | 4,408.40 | 4,409.19 | 4,405.30 | 4,408.27 | 611,497.1K |
| 14:15 | 4,408.06 | 4,411.25 | 4,407.87 | 4,410.74 | 551,371.9K |
| 14:20 | 4,410.48 | 4,413.60 | 4,409.59 | 4,413.45 | 619,797.2K |
| 14:25 | 4,413.67 | 4,416.46 | 4,413.29 | 4,414.34 | 695,556.0K |
| 14:30 | 4,414.58 | 4,416.07 | 4,413.83 | 4,414.28 | 704,805.4K |
| 14:35 | 4,414.24 | 4,415.12 | 4,412.95 | 4,413.75 | 750,690.3K |
| 14:40 | 4,413.83 | 4,415.26 | 4,413.65 | 4,414.92 | 730,933.4K |
| 14:45 | 4,414.65 | 4,417.11 | 4,414.39 | 4,416.82 | 840,899.1K |
| 14:50 | 4,416.73 | 4,418.24 | 4,416.12 | 4,418.05 | 1,144,720.5K |
| 14:55 | 4,417.90 | 4,419.75 | 4,417.90 | 4,419.75 | 637,310.3K |
| 15:00 | 4,419.75 | 4,419.75 | 4,419.75 | 4,419.75 | 8,628.7K |
| 15:55 | 4,418.51 | 4,418.51 | 4,418.51 | 4,418.51 | 0.0K |