4,920.98
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4,387.83 | 4,395.00 | 4,387.36 | 4,391.70 | 2,793,059.6K |
| 09:35 | 4,391.47 | 4,395.96 | 4,389.48 | 4,393.93 | 1,725,584.8K |
| 09:40 | 4,394.05 | 4,396.82 | 4,393.10 | 4,396.82 | 1,453,514.8K |
| 09:45 | 4,396.72 | 4,398.55 | 4,389.48 | 4,390.35 | 1,525,513.6K |
| 09:50 | 4,390.26 | 4,394.48 | 4,389.46 | 4,389.94 | 1,161,273.4K |
| 09:55 | 4,389.85 | 4,392.27 | 4,388.81 | 4,391.24 | 1,058,729.6K |
| 10:00 | 4,390.73 | 4,391.06 | 4,388.78 | 4,390.10 | 1,032,935.1K |
| 10:05 | 4,390.16 | 4,390.98 | 4,387.69 | 4,390.36 | 933,245.3K |
| 10:10 | 4,390.44 | 4,392.19 | 4,388.58 | 4,388.76 | 776,189.6K |
| 10:15 | 4,389.03 | 4,391.65 | 4,389.03 | 4,389.86 | 724,506.3K |
| 10:20 | 4,390.01 | 4,391.83 | 4,389.57 | 4,389.79 | 647,507.3K |
| 10:25 | 4,389.59 | 4,390.69 | 4,388.98 | 4,389.31 | 634,814.1K |
| 10:30 | 4,389.28 | 4,390.70 | 4,387.72 | 4,390.70 | 796,076.2K |
| 10:35 | 4,390.94 | 4,393.53 | 4,389.86 | 4,390.92 | 693,863.9K |
| 10:40 | 4,390.58 | 4,393.27 | 4,390.30 | 4,393.00 | 560,378.1K |
| 10:45 | 4,393.14 | 4,394.21 | 4,392.12 | 4,392.12 | 599,621.5K |
| 10:50 | 4,392.17 | 4,396.09 | 4,392.17 | 4,395.10 | 535,289.5K |
| 10:55 | 4,395.11 | 4,398.26 | 4,395.11 | 4,397.84 | 519,803.2K |
| 11:00 | 4,398.24 | 4,401.63 | 4,397.14 | 4,397.14 | 635,375.8K |
| 11:05 | 4,396.92 | 4,398.87 | 4,394.62 | 4,394.80 | 532,147.5K |
| 11:10 | 4,394.85 | 4,397.61 | 4,393.35 | 4,397.27 | 456,714.3K |
| 11:15 | 4,397.18 | 4,397.58 | 4,394.91 | 4,396.75 | 432,405.4K |
| 11:20 | 4,396.69 | 4,401.95 | 4,396.69 | 4,400.59 | 483,963.7K |
| 11:25 | 4,400.25 | 4,403.34 | 4,399.46 | 4,401.51 | 498,848.8K |
| 11:30 | 4,401.42 | 4,401.42 | 4,401.42 | 4,401.42 | 3,120.1K |
| 13:00 | 4,401.60 | 4,401.91 | 4,396.17 | 4,396.74 | 970,507.6K |
| 13:05 | 4,396.74 | 4,398.42 | 4,395.28 | 4,398.42 | 514,096.6K |
| 13:10 | 4,398.28 | 4,399.64 | 4,397.41 | 4,398.75 | 503,711.6K |
| 13:15 | 4,398.65 | 4,400.25 | 4,397.78 | 4,398.99 | 518,818.3K |
| 13:20 | 4,398.76 | 4,399.36 | 4,396.85 | 4,397.34 | 489,950.0K |
| 13:25 | 4,397.07 | 4,397.36 | 4,393.35 | 4,393.43 | 606,276.2K |
| 13:30 | 4,393.41 | 4,395.42 | 4,391.64 | 4,395.00 | 585,355.9K |
| 13:35 | 4,395.07 | 4,396.00 | 4,394.87 | 4,395.18 | 469,992.7K |
| 13:40 | 4,395.14 | 4,399.37 | 4,394.83 | 4,399.20 | 474,599.2K |
| 13:45 | 4,399.18 | 4,405.65 | 4,398.80 | 4,405.00 | 681,842.4K |
| 13:50 | 4,405.01 | 4,407.55 | 4,404.14 | 4,405.17 | 593,553.7K |
| 13:55 | 4,405.07 | 4,405.07 | 4,401.53 | 4,401.53 | 526,494.2K |
| 14:00 | 4,401.82 | 4,405.17 | 4,401.49 | 4,403.67 | 487,947.1K |
| 14:05 | 4,403.59 | 4,406.18 | 4,403.31 | 4,404.02 | 463,427.0K |
| 14:10 | 4,403.93 | 4,403.93 | 4,402.33 | 4,402.60 | 439,812.2K |
| 14:15 | 4,402.68 | 4,405.04 | 4,401.82 | 4,404.07 | 458,319.3K |
| 14:20 | 4,403.90 | 4,406.82 | 4,403.59 | 4,406.68 | 550,978.1K |
| 14:25 | 4,406.64 | 4,406.64 | 4,403.24 | 4,403.71 | 510,590.1K |
| 14:30 | 4,403.36 | 4,405.72 | 4,403.29 | 4,405.36 | 506,884.5K |
| 14:35 | 4,405.61 | 4,405.61 | 4,403.92 | 4,404.88 | 525,798.9K |
| 14:40 | 4,404.71 | 4,406.41 | 4,403.63 | 4,403.63 | 681,235.8K |
| 14:45 | 4,403.78 | 4,406.33 | 4,403.78 | 4,406.33 | 736,685.1K |
| 14:50 | 4,406.22 | 4,406.22 | 4,405.15 | 4,406.16 | 990,678.4K |
| 14:55 | 4,406.06 | 4,407.26 | 4,405.44 | 4,407.26 | 512,464.8K |
| 15:00 | 4,407.26 | 4,407.26 | 4,407.26 | 4,407.26 | 150.7K |
| 15:55 | 4,406.94 | 4,406.94 | 4,406.94 | 4,406.94 | 0.0K |