4,327.60
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,192.80 | 4,202.00 | 4,191.10 | 4,191.10 | 1,598.6K |
| 09:05 | 4,191.80 | 4,192.10 | 4,188.70 | 4,189.30 | 490.9K |
| 09:10 | 4,190.40 | 4,191.40 | 4,188.80 | 4,188.80 | 470.7K |
| 09:15 | 4,188.20 | 4,189.00 | 4,184.60 | 4,184.60 | 453.3K |
| 09:20 | 4,185.90 | 4,189.20 | 4,183.30 | 4,189.20 | 365.6K |
| 09:25 | 4,187.60 | 4,193.90 | 4,187.60 | 4,193.90 | 180.3K |
| 09:30 | 4,195.40 | 4,195.40 | 4,190.10 | 4,192.70 | 297.7K |
| 09:35 | 4,195.20 | 4,199.50 | 4,195.20 | 4,198.90 | 375.6K |
| 09:40 | 4,199.10 | 4,204.50 | 4,199.00 | 4,204.50 | 377.9K |
| 09:45 | 4,204.70 | 4,207.60 | 4,204.40 | 4,207.60 | 246.9K |
| 09:50 | 4,207.90 | 4,209.40 | 4,207.70 | 4,208.90 | 109.5K |
| 09:55 | 4,208.90 | 4,209.40 | 4,208.00 | 4,208.00 | 173.7K |
| 10:00 | 4,209.70 | 4,209.70 | 4,208.20 | 4,209.10 | 366.5K |
| 10:05 | 4,208.80 | 4,209.60 | 4,207.60 | 4,209.60 | 674.7K |
| 10:10 | 4,209.20 | 4,209.80 | 4,208.30 | 4,209.80 | 395.4K |
| 10:15 | 4,210.30 | 4,210.30 | 4,209.10 | 4,209.30 | 447.5K |
| 10:20 | 4,209.50 | 4,209.50 | 4,207.70 | 4,207.70 | 353.3K |
| 10:25 | 4,207.70 | 4,210.70 | 4,207.60 | 4,210.70 | 196.2K |
| 10:30 | 4,210.70 | 4,210.70 | 4,204.80 | 4,204.80 | 194.6K |
| 10:35 | 4,204.40 | 4,206.90 | 4,204.40 | 4,206.90 | 237.6K |
| 10:40 | 4,206.30 | 4,206.40 | 4,204.30 | 4,205.40 | 192.3K |
| 10:45 | 4,204.50 | 4,205.80 | 4,204.50 | 4,205.40 | 162.4K |
| 10:50 | 4,205.20 | 4,205.40 | 4,203.90 | 4,203.90 | 81.5K |
| 10:55 | 4,203.60 | 4,204.50 | 4,203.60 | 4,204.20 | 89.0K |
| 11:00 | 4,204.60 | 4,205.00 | 4,202.40 | 4,203.50 | 268.7K |
| 11:05 | 4,203.60 | 4,203.60 | 4,201.70 | 4,203.20 | 143.1K |
| 11:10 | 4,203.20 | 4,207.10 | 4,203.20 | 4,207.10 | 113.0K |
| 11:15 | 4,207.50 | 4,209.40 | 4,206.90 | 4,207.20 | 213.1K |
| 11:20 | 4,208.00 | 4,208.60 | 4,207.60 | 4,208.60 | 88.0K |
| 11:25 | 4,208.30 | 4,208.40 | 4,207.40 | 4,208.20 | 107.3K |
| 11:30 | 4,210.10 | 4,210.10 | 4,209.10 | 4,210.00 | 304.6K |
| 11:35 | 4,208.30 | 4,208.60 | 4,206.70 | 4,206.70 | 138.9K |
| 11:40 | 4,207.00 | 4,207.30 | 4,206.60 | 4,206.70 | 62.5K |
| 11:45 | 4,206.40 | 4,207.40 | 4,205.90 | 4,206.30 | 149.6K |
| 11:50 | 4,206.10 | 4,206.80 | 4,205.80 | 4,206.30 | 83.0K |
| 11:55 | 4,206.40 | 4,208.00 | 4,204.90 | 4,207.90 | 206.5K |
| 12:00 | 4,207.90 | 4,213.00 | 4,207.80 | 4,213.00 | 123.8K |
| 12:05 | 4,213.00 | 4,215.00 | 4,213.00 | 4,214.90 | 217.4K |
| 12:10 | 4,215.80 | 4,223.60 | 4,215.80 | 4,223.60 | 693.6K |
| 12:15 | 4,226.00 | 4,226.10 | 4,219.70 | 4,219.90 | 949.8K |
| 12:20 | 4,220.70 | 4,222.80 | 4,220.70 | 4,222.80 | 180.4K |
| 12:25 | 4,223.60 | 4,224.70 | 4,223.20 | 4,223.20 | 91.2K |
| 12:30 | 4,221.90 | 4,222.00 | 4,220.60 | 4,221.70 | 112.8K |
| 12:35 | 4,221.50 | 4,222.50 | 4,221.20 | 4,221.80 | 102.2K |
| 12:40 | 4,221.70 | 4,222.00 | 4,221.00 | 4,221.60 | 140.4K |
| 12:45 | 4,221.30 | 4,223.10 | 4,221.30 | 4,223.00 | 89.9K |
| 12:50 | 4,223.10 | 4,224.90 | 4,222.80 | 4,224.50 | 180.2K |
| 12:55 | 4,224.40 | 4,226.50 | 4,224.40 | 4,226.50 | 144.9K |
| 13:00 | 4,226.50 | 4,227.50 | 4,226.50 | 4,227.40 | 114.0K |
| 13:05 | 4,228.00 | 4,230.80 | 4,227.70 | 4,230.80 | 229.4K |
| 13:10 | 4,231.10 | 4,231.50 | 4,228.60 | 4,228.80 | 237.1K |
| 13:15 | 4,228.10 | 4,228.10 | 4,227.20 | 4,227.30 | 99.6K |
| 13:20 | 4,227.80 | 4,228.50 | 4,227.80 | 4,228.30 | 54.7K |
| 13:25 | 4,228.40 | 4,228.50 | 4,227.60 | 4,228.20 | 114.5K |
| 13:30 | 4,228.80 | 4,229.10 | 4,227.50 | 4,227.70 | 121.6K |
| 13:35 | 4,227.60 | 4,227.70 | 4,227.20 | 4,227.20 | 58.4K |
| 13:40 | 4,227.70 | 4,228.00 | 4,227.20 | 4,227.20 | 76.9K |
| 13:45 | 4,227.30 | 4,229.40 | 4,227.30 | 4,229.40 | 62.9K |
| 13:50 | 4,229.30 | 4,229.80 | 4,229.00 | 4,229.60 | 156.0K |
| 13:55 | 4,230.20 | 4,230.40 | 4,228.80 | 4,228.80 | 148.9K |
| 14:00 | 4,229.00 | 4,229.70 | 4,228.80 | 4,228.90 | 153.9K |
| 14:05 | 4,228.80 | 4,229.30 | 4,228.50 | 4,229.10 | 59.1K |
| 14:10 | 4,229.80 | 4,230.60 | 4,229.80 | 4,230.60 | 85.9K |
| 14:15 | 4,230.20 | 4,230.20 | 4,226.60 | 4,226.90 | 284.9K |
| 14:20 | 4,226.30 | 4,226.30 | 4,224.80 | 4,224.80 | 67.2K |
| 14:25 | 4,225.40 | 4,226.40 | 4,225.40 | 4,226.30 | 87.9K |
| 14:30 | 4,226.40 | 4,226.40 | 4,224.70 | 4,225.30 | 61.2K |
| 14:35 | 4,226.30 | 4,229.00 | 4,226.30 | 4,228.70 | 187.5K |
| 14:40 | 4,228.90 | 4,230.30 | 4,228.90 | 4,230.30 | 194.9K |
| 14:45 | 4,229.90 | 4,230.90 | 4,229.90 | 4,230.90 | 260.5K |
| 14:50 | 4,231.10 | 4,232.10 | 4,231.10 | 4,231.80 | 82.0K |
| 14:55 | 4,231.80 | 4,233.20 | 4,231.80 | 4,232.80 | 170.7K |
| 15:00 | 4,232.70 | 4,233.80 | 4,232.40 | 4,233.80 | 158.9K |
| 15:05 | 4,233.80 | 4,233.80 | 4,232.40 | 4,233.00 | 125.7K |
| 15:10 | 4,233.10 | 4,233.80 | 4,232.80 | 4,233.70 | 237.0K |
| 15:15 | 4,233.30 | 4,235.10 | 4,233.30 | 4,234.90 | 180.9K |
| 15:20 | 4,234.50 | 4,234.50 | 4,231.60 | 4,231.70 | 146.1K |
| 15:25 | 4,231.80 | 4,232.20 | 4,231.50 | 4,232.20 | 80.2K |
| 15:30 | 4,231.90 | 4,232.20 | 4,230.10 | 4,230.10 | 197.0K |
| 15:35 | 4,230.70 | 4,231.80 | 4,230.60 | 4,231.80 | 55.8K |
| 15:40 | 4,232.50 | 4,232.90 | 4,232.30 | 4,232.60 | 91.6K |
| 15:45 | 4,233.30 | 4,233.30 | 4,232.50 | 4,232.60 | 108.3K |
| 15:50 | 4,233.90 | 4,234.30 | 4,230.00 | 4,230.00 | 326.0K |
| 15:55 | 4,229.70 | 4,231.00 | 4,229.70 | 4,231.00 | 193.6K |
| 16:00 | 4,231.30 | 4,232.10 | 4,229.40 | 4,229.40 | 125.8K |
| 16:05 | 4,229.20 | 4,230.60 | 4,226.70 | 4,226.70 | 166.3K |
| 16:10 | 4,225.90 | 4,226.40 | 4,224.00 | 4,224.00 | 248.3K |
| 16:15 | 4,224.70 | 4,227.40 | 4,224.70 | 4,227.40 | 167.6K |
| 16:20 | 4,227.50 | 4,231.20 | 4,227.50 | 4,229.90 | 400.8K |
| 16:25 | 4,229.60 | 4,230.00 | 4,227.90 | 4,230.00 | 284.9K |
| 16:30 | 4,230.10 | 4,232.00 | 4,230.00 | 4,232.00 | 396.1K |
| 16:35 | 4,232.80 | 4,235.30 | 4,232.80 | 4,234.90 | 546.3K |
| 16:40 | 4,235.00 | 4,235.10 | 4,233.00 | 4,233.10 | 232.5K |
| 16:45 | 4,233.20 | 4,235.10 | 4,233.20 | 4,235.00 | 145.7K |
| 16:50 | 4,234.80 | 4,235.00 | 4,233.60 | 4,234.40 | 202.2K |
| 16:55 | 4,234.40 | 4,235.00 | 4,234.00 | 4,234.90 | 177.3K |
| 17:00 | 4,235.20 | 4,235.20 | 4,232.70 | 4,232.70 | 259.6K |
| 17:05 | 4,233.10 | 4,233.30 | 4,232.50 | 4,232.80 | 213.6K |
| 17:10 | 4,233.80 | 4,233.90 | 4,232.20 | 4,232.40 | 263.1K |
| 17:15 | 4,233.20 | 4,234.20 | 4,233.10 | 4,233.10 | 467.0K |
| 17:20 | 4,232.40 | 4,233.30 | 4,232.10 | 4,232.50 | 324.3K |
| 17:25 | 4,231.90 | 4,234.10 | 4,231.70 | 4,233.80 | 581.5K |
| 17:35 | 4,233.70 | 4,233.70 | 4,233.70 | 4,233.70 | 0.0K |