4,920.98
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4,411.88 | 4,419.26 | 4,411.88 | 4,414.98 | 3,443,500.6K |
| 09:35 | 4,414.91 | 4,414.91 | 4,407.18 | 4,411.99 | 1,797,855.0K |
| 09:40 | 4,411.95 | 4,414.81 | 4,411.11 | 4,412.94 | 1,395,955.0K |
| 09:45 | 4,412.88 | 4,417.93 | 4,409.68 | 4,417.92 | 1,380,121.5K |
| 09:50 | 4,417.72 | 4,417.81 | 4,413.68 | 4,414.43 | 1,226,152.0K |
| 09:55 | 4,414.43 | 4,414.91 | 4,410.26 | 4,410.44 | 1,035,568.7K |
| 10:00 | 4,410.29 | 4,410.59 | 4,408.09 | 4,408.09 | 1,029,035.5K |
| 10:05 | 4,407.98 | 4,407.98 | 4,402.63 | 4,403.92 | 979,657.0K |
| 10:10 | 4,403.64 | 4,406.27 | 4,396.65 | 4,396.98 | 1,095,566.4K |
| 10:15 | 4,396.92 | 4,396.92 | 4,391.48 | 4,395.44 | 1,232,359.3K |
| 10:20 | 4,395.79 | 4,396.98 | 4,390.89 | 4,392.64 | 809,866.0K |
| 10:25 | 4,392.40 | 4,392.97 | 4,384.43 | 4,384.43 | 896,714.3K |
| 10:30 | 4,384.91 | 4,387.18 | 4,383.39 | 4,387.02 | 778,068.5K |
| 10:35 | 4,387.20 | 4,391.26 | 4,386.64 | 4,388.69 | 618,310.3K |
| 10:40 | 4,388.61 | 4,392.54 | 4,387.53 | 4,391.45 | 566,557.4K |
| 10:45 | 4,391.48 | 4,393.61 | 4,389.33 | 4,393.02 | 482,761.5K |
| 10:50 | 4,392.94 | 4,394.46 | 4,391.29 | 4,391.57 | 503,762.3K |
| 10:55 | 4,391.62 | 4,391.88 | 4,388.60 | 4,388.95 | 481,561.7K |
| 11:00 | 4,389.30 | 4,391.38 | 4,386.05 | 4,386.05 | 538,737.7K |
| 11:05 | 4,386.15 | 4,389.70 | 4,384.54 | 4,389.37 | 619,640.1K |
| 11:10 | 4,389.50 | 4,392.89 | 4,388.98 | 4,392.09 | 450,341.9K |
| 11:15 | 4,392.18 | 4,397.21 | 4,392.00 | 4,397.17 | 430,918.7K |
| 11:20 | 4,397.51 | 4,403.45 | 4,397.50 | 4,402.58 | 643,531.1K |
| 11:25 | 4,402.93 | 4,404.85 | 4,402.57 | 4,404.84 | 503,926.2K |
| 11:30 | 4,404.93 | 4,404.93 | 4,404.93 | 4,404.93 | 6,632.5K |
| 13:00 | 4,404.94 | 4,409.34 | 4,404.94 | 4,406.69 | 1,011,830.1K |
| 13:05 | 4,407.00 | 4,408.76 | 4,406.44 | 4,407.15 | 503,351.9K |
| 13:10 | 4,406.82 | 4,406.96 | 4,402.97 | 4,402.97 | 596,190.4K |
| 13:15 | 4,402.99 | 4,405.83 | 4,402.43 | 4,405.83 | 617,245.7K |
| 13:20 | 4,405.87 | 4,407.66 | 4,405.83 | 4,406.70 | 532,530.4K |
| 13:25 | 4,406.66 | 4,406.66 | 4,403.11 | 4,403.24 | 547,203.1K |
| 13:30 | 4,403.04 | 4,405.64 | 4,403.04 | 4,405.26 | 445,058.5K |
| 13:35 | 4,405.22 | 4,406.28 | 4,404.14 | 4,405.92 | 405,232.8K |
| 13:40 | 4,406.02 | 4,407.74 | 4,405.09 | 4,407.65 | 428,405.6K |
| 13:45 | 4,407.85 | 4,408.20 | 4,406.33 | 4,407.02 | 440,718.1K |
| 13:50 | 4,406.96 | 4,407.10 | 4,404.39 | 4,404.93 | 586,689.8K |
| 13:55 | 4,405.04 | 4,407.10 | 4,403.94 | 4,406.77 | 542,300.5K |
| 14:00 | 4,406.77 | 4,411.79 | 4,406.50 | 4,411.28 | 539,134.6K |
| 14:05 | 4,411.00 | 4,411.51 | 4,406.38 | 4,406.70 | 514,709.6K |
| 14:10 | 4,406.45 | 4,408.17 | 4,404.35 | 4,404.35 | 438,030.4K |
| 14:15 | 4,404.54 | 4,404.54 | 4,399.67 | 4,404.11 | 595,036.9K |
| 14:20 | 4,404.00 | 4,406.61 | 4,403.87 | 4,406.01 | 404,429.7K |
| 14:25 | 4,406.20 | 4,406.81 | 4,404.90 | 4,404.94 | 431,381.6K |
| 14:30 | 4,404.56 | 4,410.14 | 4,404.40 | 4,409.76 | 527,560.0K |
| 14:35 | 4,409.74 | 4,409.74 | 4,406.59 | 4,406.59 | 513,644.6K |
| 14:40 | 4,406.64 | 4,407.19 | 4,406.30 | 4,406.46 | 586,209.3K |
| 14:45 | 4,406.49 | 4,407.77 | 4,406.45 | 4,406.94 | 734,149.7K |
| 14:50 | 4,406.78 | 4,406.80 | 4,405.51 | 4,405.83 | 917,277.6K |
| 14:55 | 4,406.18 | 4,407.03 | 4,405.73 | 4,406.98 | 546,686.6K |
| 15:00 | 4,406.98 | 4,406.98 | 4,406.98 | 4,406.98 | 15,543.6K |
| 15:55 | 4,405.99 | 4,405.99 | 4,405.99 | 4,405.99 | 0.0K |