4,920.98
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4,585.38 | 4,593.74 | 4,585.38 | 4,591.35 | 3,957,312.5K |
| 09:35 | 4,591.18 | 4,598.90 | 4,590.82 | 4,596.73 | 2,492,849.9K |
| 09:40 | 4,597.86 | 4,602.18 | 4,592.20 | 4,602.17 | 2,327,421.1K |
| 09:45 | 4,603.54 | 4,605.00 | 4,598.09 | 4,599.53 | 2,003,483.7K |
| 09:50 | 4,599.53 | 4,600.78 | 4,595.10 | 4,595.42 | 1,669,398.9K |
| 09:55 | 4,595.43 | 4,597.74 | 4,594.63 | 4,596.77 | 1,433,576.6K |
| 10:00 | 4,597.32 | 4,598.46 | 4,590.54 | 4,594.50 | 1,412,301.5K |
| 10:05 | 4,593.52 | 4,595.46 | 4,589.49 | 4,589.87 | 1,376,136.6K |
| 10:10 | 4,589.51 | 4,593.83 | 4,586.20 | 4,593.52 | 1,310,847.3K |
| 10:15 | 4,592.95 | 4,599.88 | 4,592.28 | 4,599.88 | 1,039,354.1K |
| 10:20 | 4,599.55 | 4,601.76 | 4,596.95 | 4,598.09 | 1,041,730.0K |
| 10:25 | 4,598.01 | 4,601.80 | 4,597.06 | 4,600.75 | 1,070,497.1K |
| 10:30 | 4,601.25 | 4,606.45 | 4,601.25 | 4,601.55 | 1,015,817.7K |
| 10:35 | 4,600.84 | 4,604.25 | 4,599.69 | 4,603.25 | 765,890.7K |
| 10:40 | 4,602.58 | 4,604.67 | 4,601.60 | 4,604.41 | 749,177.8K |
| 10:45 | 4,604.83 | 4,610.50 | 4,604.83 | 4,608.27 | 860,675.0K |
| 10:50 | 4,608.08 | 4,616.41 | 4,608.05 | 4,616.28 | 1,015,213.2K |
| 10:55 | 4,615.66 | 4,616.56 | 4,612.41 | 4,612.45 | 793,313.1K |
| 11:00 | 4,612.10 | 4,613.00 | 4,607.42 | 4,608.47 | 767,459.6K |
| 11:05 | 4,608.07 | 4,618.84 | 4,607.76 | 4,617.39 | 824,510.9K |
| 11:10 | 4,617.45 | 4,619.79 | 4,614.78 | 4,615.65 | 680,577.3K |
| 11:15 | 4,615.10 | 4,620.33 | 4,615.10 | 4,618.16 | 704,595.2K |
| 11:20 | 4,617.50 | 4,620.07 | 4,613.98 | 4,614.31 | 679,685.2K |
| 11:25 | 4,613.67 | 4,618.72 | 4,610.52 | 4,618.66 | 671,884.2K |
| 11:30 | 4,618.76 | 4,618.76 | 4,618.76 | 4,618.76 | 4,513.1K |
| 13:00 | 4,619.68 | 4,623.04 | 4,616.76 | 4,618.03 | 1,380,289.4K |
| 13:05 | 4,618.25 | 4,621.97 | 4,617.86 | 4,620.13 | 887,026.1K |
| 13:10 | 4,619.92 | 4,624.85 | 4,619.92 | 4,624.78 | 832,358.8K |
| 13:15 | 4,624.97 | 4,624.97 | 4,615.54 | 4,615.84 | 980,288.1K |
| 13:20 | 4,615.86 | 4,617.13 | 4,612.38 | 4,615.09 | 820,127.3K |
| 13:25 | 4,615.44 | 4,622.10 | 4,614.26 | 4,621.08 | 789,567.3K |
| 13:30 | 4,620.88 | 4,623.39 | 4,620.48 | 4,621.61 | 731,158.3K |
| 13:35 | 4,621.56 | 4,622.63 | 4,618.96 | 4,622.42 | 653,018.1K |
| 13:40 | 4,622.42 | 4,627.25 | 4,621.87 | 4,627.03 | 895,087.9K |
| 13:45 | 4,626.89 | 4,629.19 | 4,625.80 | 4,628.30 | 997,961.9K |
| 13:50 | 4,628.44 | 4,631.03 | 4,626.41 | 4,627.41 | 871,742.9K |
| 13:55 | 4,627.55 | 4,627.55 | 4,623.25 | 4,626.01 | 703,074.1K |
| 14:00 | 4,627.32 | 4,633.71 | 4,627.32 | 4,632.93 | 880,274.5K |
| 14:05 | 4,632.74 | 4,637.14 | 4,632.74 | 4,635.13 | 814,024.2K |
| 14:10 | 4,634.79 | 4,637.76 | 4,632.07 | 4,632.34 | 867,671.5K |
| 14:15 | 4,631.97 | 4,635.55 | 4,631.05 | 4,633.57 | 733,800.0K |
| 14:20 | 4,633.31 | 4,638.85 | 4,630.87 | 4,638.83 | 782,481.8K |
| 14:25 | 4,638.60 | 4,642.88 | 4,637.34 | 4,642.88 | 861,086.0K |
| 14:30 | 4,642.55 | 4,644.42 | 4,639.42 | 4,644.42 | 985,088.7K |
| 14:35 | 4,644.18 | 4,644.57 | 4,641.14 | 4,643.11 | 943,985.9K |
| 14:40 | 4,643.20 | 4,643.55 | 4,641.01 | 4,643.36 | 1,101,673.2K |
| 14:45 | 4,642.88 | 4,648.20 | 4,642.36 | 4,648.08 | 1,428,460.2K |
| 14:50 | 4,647.61 | 4,650.70 | 4,647.37 | 4,650.46 | 1,701,473.1K |
| 14:55 | 4,650.14 | 4,650.14 | 4,648.27 | 4,648.81 | 856,697.5K |
| 15:00 | 4,648.81 | 4,648.81 | 4,648.81 | 4,648.81 | 0.0K |
| 15:55 | 4,650.23 | 4,650.23 | 4,650.23 | 4,650.23 | 0.0K |