4,652.92
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:25 | 3,644.58 | 3,644.58 | 3,644.58 | 3,644.58 | 0.0K |
| 09:30 | 3,646.35 | 3,649.58 | 3,622.24 | 3,623.39 | 1,629,249.6K |
| 09:35 | 3,623.22 | 3,636.59 | 3,622.34 | 3,631.93 | 835,119.3K |
| 09:40 | 3,632.04 | 3,633.71 | 3,619.34 | 3,631.24 | 747,175.6K |
| 09:45 | 3,631.12 | 3,631.62 | 3,625.11 | 3,625.33 | 536,917.6K |
| 09:50 | 3,624.89 | 3,640.00 | 3,624.89 | 3,636.26 | 532,562.9K |
| 09:55 | 3,636.65 | 3,637.31 | 3,626.58 | 3,626.71 | 475,652.6K |
| 10:00 | 3,627.13 | 3,632.73 | 3,620.16 | 3,625.63 | 531,380.7K |
| 10:05 | 3,625.83 | 3,631.44 | 3,622.36 | 3,623.90 | 502,922.9K |
| 10:10 | 3,623.82 | 3,623.82 | 3,616.06 | 3,618.39 | 534,023.1K |
| 10:15 | 3,618.05 | 3,622.98 | 3,616.62 | 3,622.98 | 459,439.3K |
| 10:20 | 3,623.41 | 3,630.75 | 3,623.28 | 3,629.61 | 393,505.9K |
| 10:25 | 3,629.84 | 3,635.51 | 3,628.85 | 3,633.62 | 416,506.8K |
| 10:30 | 3,633.23 | 3,634.09 | 3,630.32 | 3,632.38 | 344,550.9K |
| 10:35 | 3,632.32 | 3,639.17 | 3,632.11 | 3,634.23 | 317,403.6K |
| 10:40 | 3,633.82 | 3,633.82 | 3,625.75 | 3,626.11 | 360,941.3K |
| 10:45 | 3,626.03 | 3,639.02 | 3,625.73 | 3,639.02 | 262,029.0K |
| 10:50 | 3,639.00 | 3,644.85 | 3,638.77 | 3,640.59 | 300,814.9K |
| 10:55 | 3,639.71 | 3,640.35 | 3,632.89 | 3,635.46 | 246,978.4K |
| 11:00 | 3,635.42 | 3,635.54 | 3,631.58 | 3,635.45 | 202,402.7K |
| 11:05 | 3,635.19 | 3,635.19 | 3,628.76 | 3,628.88 | 246,380.4K |
| 11:10 | 3,629.02 | 3,629.02 | 3,619.03 | 3,619.81 | 324,470.4K |
| 11:15 | 3,619.52 | 3,621.86 | 3,617.00 | 3,617.79 | 220,879.8K |
| 11:20 | 3,617.94 | 3,620.15 | 3,617.12 | 3,619.70 | 192,205.2K |
| 11:25 | 3,619.72 | 3,619.72 | 3,615.99 | 3,615.99 | 204,591.4K |
| 13:00 | 3,615.48 | 3,617.65 | 3,611.54 | 3,612.85 | 348,459.6K |
| 13:05 | 3,612.87 | 3,613.80 | 3,605.75 | 3,605.88 | 322,102.3K |
| 13:10 | 3,605.60 | 3,610.11 | 3,604.86 | 3,604.86 | 274,159.9K |
| 13:15 | 3,604.69 | 3,606.75 | 3,598.10 | 3,598.21 | 318,776.7K |
| 13:20 | 3,597.92 | 3,598.04 | 3,590.83 | 3,590.83 | 396,673.6K |
| 13:25 | 3,590.92 | 3,593.07 | 3,585.87 | 3,592.44 | 407,368.0K |
| 13:30 | 3,592.30 | 3,596.99 | 3,589.25 | 3,591.59 | 318,085.1K |
| 13:35 | 3,591.46 | 3,591.46 | 3,579.85 | 3,581.51 | 370,963.8K |
| 13:40 | 3,581.47 | 3,582.42 | 3,574.79 | 3,574.94 | 388,580.2K |
| 13:45 | 3,574.74 | 3,577.41 | 3,567.40 | 3,567.70 | 421,276.2K |
| 13:50 | 3,567.59 | 3,568.05 | 3,558.28 | 3,559.26 | 506,828.3K |
| 13:55 | 3,559.33 | 3,575.47 | 3,557.66 | 3,575.47 | 436,993.9K |
| 14:00 | 3,576.25 | 3,576.25 | 3,565.34 | 3,568.80 | 351,644.3K |
| 14:05 | 3,568.69 | 3,568.69 | 3,549.90 | 3,549.90 | 478,910.7K |
| 14:10 | 3,549.77 | 3,549.77 | 3,539.22 | 3,539.22 | 487,775.8K |
| 14:15 | 3,539.19 | 3,540.31 | 3,533.29 | 3,537.60 | 538,676.0K |
| 14:20 | 3,538.91 | 3,550.10 | 3,532.13 | 3,546.94 | 422,828.9K |
| 14:25 | 3,547.47 | 3,557.31 | 3,544.62 | 3,549.86 | 352,428.9K |
| 14:30 | 3,548.75 | 3,548.75 | 3,525.61 | 3,526.43 | 492,821.4K |
| 14:35 | 3,526.50 | 3,526.86 | 3,512.85 | 3,513.06 | 598,587.3K |
| 14:40 | 3,513.09 | 3,518.39 | 3,512.74 | 3,512.74 | 530,179.6K |
| 14:45 | 3,512.91 | 3,517.43 | 3,508.26 | 3,517.27 | 672,157.4K |
| 14:50 | 3,517.68 | 3,533.92 | 3,517.56 | 3,533.03 | 562,513.7K |
| 14:55 | 3,533.32 | 3,538.80 | 3,533.32 | 3,538.80 | 256,034.9K |
| 15:00 | 3,538.87 | 3,538.93 | 3,538.87 | 3,538.93 | 204,149.0K |