9,124.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 8,726.00 | 8,758.00 | 8,726.00 | 8,758.00 | 0.9K |
| 08:02 | 8,732.00 | 8,738.00 | 8,732.00 | 8,738.00 | 0.1K |
| 08:03 | 8,752.00 | 8,752.00 | 8,752.00 | 8,752.00 | 0.1K |
| 08:04 | 8,768.00 | 8,768.00 | 8,768.00 | 8,768.00 | 0.2K |
| 08:05 | 8,766.00 | 8,766.00 | 8,766.00 | 8,766.00 | 0.2K |
| 08:06 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.1K |
| 08:07 | 8,774.00 | 8,774.00 | 8,762.00 | 8,762.00 | 0.8K |
| 08:08 | 8,760.00 | 8,760.00 | 8,758.00 | 8,758.00 | 1.2K |
| 08:09 | 8,766.00 | 8,770.00 | 8,766.00 | 8,770.00 | 0.2K |
| 08:10 | 8,764.00 | 8,766.00 | 8,756.00 | 8,756.00 | 0.5K |
| 08:11 | 8,758.00 | 8,758.00 | 8,744.00 | 8,744.00 | 2.2K |
| 08:12 | 8,744.00 | 8,744.00 | 8,744.00 | 8,744.00 | 0.0K |
| 08:13 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | 0.4K |
| 08:14 | 8,740.00 | 8,744.00 | 8,740.00 | 8,744.00 | 0.0K |
| 08:15 | 8,744.00 | 8,744.00 | 8,744.00 | 8,744.00 | 0.2K |
| 08:16 | 8,744.00 | 8,744.00 | 8,744.00 | 8,744.00 | 0.1K |
| 08:17 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | 0.0K |
| 08:18 | 8,742.00 | 8,746.00 | 8,742.00 | 8,746.00 | 0.0K |
| 08:19 | 8,742.00 | 8,746.00 | 8,742.00 | 8,746.00 | 0.0K |
| 08:20 | 8,746.00 | 8,748.00 | 8,746.00 | 8,748.00 | 0.1K |
| 08:21 | 8,752.00 | 8,752.00 | 8,752.00 | 8,752.00 | 0.1K |
| 08:24 | 8,762.00 | 8,762.00 | 8,762.00 | 8,762.00 | 0.1K |
| 08:25 | 8,764.00 | 8,764.00 | 8,764.00 | 8,764.00 | 0.0K |
| 08:27 | 8,774.00 | 8,774.00 | 8,774.00 | 8,774.00 | 0.0K |
| 08:28 | 8,778.00 | 8,782.00 | 8,778.00 | 8,782.00 | 0.1K |
| 08:29 | 8,780.00 | 8,786.00 | 8,780.00 | 8,784.00 | 0.3K |
| 08:30 | 8,776.00 | 8,776.00 | 8,776.00 | 8,776.00 | 0.2K |
| 08:31 | 8,774.00 | 8,774.00 | 8,770.00 | 8,772.00 | 0.2K |
| 08:33 | 8,770.00 | 8,770.00 | 8,768.00 | 8,768.00 | 0.0K |
| 08:35 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.0K |
| 08:38 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 08:39 | 8,778.00 | 8,778.00 | 8,778.00 | 8,778.00 | 0.3K |
| 08:41 | 8,784.00 | 8,784.00 | 8,784.00 | 8,784.00 | 0.1K |
| 08:42 | 8,782.00 | 8,782.00 | 8,782.00 | 8,782.00 | 0.2K |
| 08:43 | 8,784.00 | 8,784.00 | 8,784.00 | 8,784.00 | 0.1K |
| 08:44 | 8,784.00 | 8,784.00 | 8,782.00 | 8,782.00 | 0.0K |
| 08:45 | 8,784.00 | 8,784.00 | 8,784.00 | 8,784.00 | 0.0K |
| 08:46 | 8,778.00 | 8,778.00 | 8,778.00 | 8,778.00 | 0.0K |
| 08:47 | 8,776.00 | 8,776.00 | 8,776.00 | 8,776.00 | 0.0K |
| 08:48 | 8,782.00 | 8,782.00 | 8,782.00 | 8,782.00 | 0.0K |
| 08:49 | 8,782.00 | 8,786.00 | 8,776.00 | 8,776.00 | 0.3K |
| 08:50 | 8,774.00 | 8,774.00 | 8,772.00 | 8,772.00 | 0.3K |
| 08:51 | 8,774.00 | 8,774.00 | 8,770.00 | 8,770.00 | 0.3K |
| 08:52 | 8,774.00 | 8,774.00 | 8,774.00 | 8,774.00 | 0.0K |
| 08:53 | 8,774.00 | 8,776.00 | 8,774.00 | 8,776.00 | 0.0K |
| 08:54 | 8,774.00 | 8,774.00 | 8,774.00 | 8,774.00 | 0.0K |
| 08:55 | 8,778.00 | 8,778.00 | 8,778.00 | 8,778.00 | 0.0K |
| 08:57 | 8,774.00 | 8,774.00 | 8,774.00 | 8,774.00 | 0.0K |
| 08:58 | 8,772.00 | 8,772.00 | 8,772.00 | 8,772.00 | 0.0K |
| 09:00 | 8,774.00 | 8,774.00 | 8,774.00 | 8,774.00 | 0.1K |
| 09:01 | 8,768.00 | 8,771.00 | 8,768.00 | 8,771.00 | 1.9K |
| 09:02 | 8,772.00 | 8,772.00 | 8,766.00 | 8,766.00 | 0.1K |
| 09:03 | 8,764.00 | 8,764.00 | 8,764.00 | 8,764.00 | 0.0K |
| 09:04 | 8,766.00 | 8,766.00 | 8,762.00 | 8,762.00 | 0.0K |
| 09:05 | 8,764.00 | 8,768.00 | 8,764.00 | 8,768.00 | 0.1K |
| 09:06 | 8,770.00 | 8,772.00 | 8,770.00 | 8,772.00 | 0.1K |
| 09:08 | 8,774.00 | 8,774.00 | 8,774.00 | 8,774.00 | 0.0K |
| 09:09 | 8,768.00 | 8,768.00 | 8,768.00 | 8,768.00 | 0.6K |
| 09:11 | 8,768.00 | 8,768.54 | 8,768.00 | 8,768.54 | 0.1K |
| 09:12 | 8,766.00 | 8,766.00 | 8,762.00 | 8,762.00 | 0.1K |
| 09:13 | 8,764.00 | 8,764.00 | 8,764.00 | 8,764.00 | 0.1K |
| 09:14 | 8,766.00 | 8,766.00 | 8,766.00 | 8,766.00 | 0.0K |
| 09:15 | 8,762.00 | 8,762.00 | 8,760.00 | 8,760.00 | 0.1K |
| 09:17 | 8,762.00 | 8,762.00 | 8,762.00 | 8,762.00 | 0.0K |
| 09:21 | 8,758.00 | 8,758.00 | 8,758.00 | 8,758.00 | 0.0K |
| 09:22 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |
| 09:23 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |
| 09:24 | 8,760.00 | 8,761.40 | 8,760.00 | 8,761.40 | 0.1K |
| 09:25 | 8,762.00 | 8,764.00 | 8,762.00 | 8,764.00 | 0.0K |
| 09:26 | 8,764.00 | 8,766.00 | 8,764.00 | 8,766.00 | 0.1K |
| 09:27 | 8,766.00 | 8,766.00 | 8,766.00 | 8,766.00 | 0.0K |
| 09:28 | 8,766.00 | 8,766.00 | 8,766.00 | 8,766.00 | 0.0K |
| 09:29 | 8,768.00 | 8,768.00 | 8,768.00 | 8,768.00 | 0.0K |
| 09:30 | 8,768.00 | 8,768.00 | 8,768.00 | 8,768.00 | 0.0K |
| 09:31 | 8,768.00 | 8,768.00 | 8,768.00 | 8,768.00 | 0.1K |
| 09:32 | 8,764.00 | 8,764.00 | 8,764.00 | 8,764.00 | 0.0K |
| 09:34 | 8,766.00 | 8,766.00 | 8,766.00 | 8,766.00 | 0.0K |
| 09:35 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.0K |
| 09:36 | 8,768.00 | 8,768.00 | 8,768.00 | 8,768.00 | 0.0K |
| 09:37 | 8,768.00 | 8,768.00 | 8,768.00 | 8,768.00 | 0.0K |
| 09:38 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.0K |
| 09:40 | 8,768.00 | 8,768.00 | 8,768.00 | 8,768.00 | 0.1K |
| 09:41 | 8,768.00 | 8,768.00 | 8,768.00 | 8,768.00 | 0.1K |
| 09:42 | 8,766.00 | 8,766.00 | 8,764.00 | 8,764.00 | 0.1K |
| 09:43 | 8,762.00 | 8,766.00 | 8,762.00 | 8,766.00 | 0.1K |
| 09:44 | 8,766.00 | 8,766.00 | 8,766.00 | 8,766.00 | 0.0K |
| 09:45 | 8,766.00 | 8,766.00 | 8,766.00 | 8,766.00 | 0.0K |
| 09:47 | 8,766.00 | 8,766.00 | 8,766.00 | 8,766.00 | 0.4K |
| 09:48 | 8,766.00 | 8,766.00 | 8,766.00 | 8,766.00 | 0.0K |
| 09:50 | 8,766.00 | 8,766.00 | 8,766.00 | 8,766.00 | 0.0K |
| 09:56 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.1K |
| 09:57 | 8,772.00 | 8,774.00 | 8,772.00 | 8,774.00 | 0.1K |
| 09:58 | 8,774.00 | 8,774.00 | 8,772.00 | 8,772.00 | 1.0K |
| 10:00 | 8,768.00 | 8,770.00 | 8,768.00 | 8,770.00 | 0.2K |
| 10:01 | 8,772.00 | 8,772.00 | 8,772.00 | 8,772.00 | 0.0K |
| 10:04 | 8,766.00 | 8,766.00 | 8,764.00 | 8,764.00 | 2.6K |
| 10:05 | 8,766.00 | 8,766.00 | 8,764.00 | 8,764.00 | 0.3K |
| 10:06 | 8,766.00 | 8,766.00 | 8,764.00 | 8,764.00 | 0.0K |
| 10:07 | 8,764.00 | 8,764.00 | 8,764.00 | 8,764.00 | 0.0K |
| 10:08 | 8,764.00 | 8,764.00 | 8,762.00 | 8,762.00 | 0.1K |
| 10:10 | 8,764.00 | 8,764.00 | 8,762.00 | 8,762.00 | 0.0K |
| 10:11 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.1K |
| 10:12 | 8,758.00 | 8,758.00 | 8,758.00 | 8,758.00 | 0.3K |
| 10:13 | 8,758.00 | 8,758.00 | 8,758.00 | 8,758.00 | 0.0K |
| 10:14 | 8,760.00 | 8,762.00 | 8,760.00 | 8,762.00 | 0.0K |
| 10:15 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.1K |
| 10:17 | 8,764.00 | 8,764.00 | 8,764.00 | 8,764.00 | 0.0K |
| 10:19 | 8,766.00 | 8,766.00 | 8,766.00 | 8,766.00 | 0.1K |
| 10:20 | 8,764.00 | 8,764.00 | 8,764.00 | 8,764.00 | 0.0K |
| 10:21 | 8,764.00 | 8,764.00 | 8,763.00 | 8,763.00 | 0.1K |
| 10:22 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |
| 10:23 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |
| 10:24 | 8,762.00 | 8,762.00 | 8,762.00 | 8,762.00 | 0.0K |
| 10:25 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 2.3K |
| 10:26 | 8,762.00 | 8,762.00 | 8,762.00 | 8,762.00 | 0.0K |
| 10:28 | 8,760.00 | 8,760.00 | 8,754.00 | 8,758.00 | 0.8K |
| 10:29 | 8,758.00 | 8,758.00 | 8,758.00 | 8,758.00 | 0.0K |
| 10:30 | 8,758.00 | 8,758.00 | 8,758.00 | 8,758.00 | 0.0K |
| 10:33 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.1K |
| 10:40 | 8,756.00 | 8,756.00 | 8,754.00 | 8,756.00 | 0.2K |
| 10:41 | 8,756.00 | 8,758.00 | 8,756.00 | 8,758.00 | 2.2K |
| 10:42 | 8,756.00 | 8,756.00 | 8,756.00 | 8,756.00 | 0.1K |
| 10:43 | 8,754.00 | 8,756.00 | 8,754.00 | 8,754.00 | 0.0K |
| 10:45 | 8,754.00 | 8,754.00 | 8,742.00 | 8,742.00 | 3.6K |
| 10:46 | 8,748.00 | 8,748.00 | 8,748.00 | 8,748.00 | 0.1K |
| 10:47 | 8,747.69 | 8,747.69 | 8,747.69 | 8,747.69 | 0.1K |
| 10:50 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | 0.1K |
| 10:51 | 8,742.00 | 8,742.00 | 8,740.00 | 8,740.00 | 0.0K |
| 10:53 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 10:54 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | 0.3K |
| 10:55 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 10:56 | 8,740.00 | 8,740.00 | 8,738.00 | 8,740.00 | 2.1K |
| 10:57 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 0.0K |
| 11:00 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | 0.0K |
| 11:02 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 11:04 | 8,740.00 | 8,740.00 | 8,734.00 | 8,736.00 | 2.2K |
| 11:05 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 0.0K |
| 11:06 | 8,734.00 | 8,734.00 | 8,732.00 | 8,732.00 | 0.0K |
| 11:07 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | 0.0K |
| 11:08 | 8,736.00 | 8,736.00 | 8,732.00 | 8,732.00 | 0.4K |
| 11:10 | 8,738.00 | 8,738.00 | 8,732.00 | 8,736.00 | 0.1K |
| 11:12 | 8,734.00 | 8,736.00 | 8,734.00 | 8,736.00 | 0.0K |
| 11:13 | 8,736.00 | 8,736.00 | 8,734.00 | 8,734.00 | 0.2K |
| 11:14 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 0.0K |
| 11:15 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | 0.0K |
| 11:18 | 8,744.00 | 8,744.00 | 8,744.00 | 8,744.00 | 0.0K |
| 11:19 | 8,744.00 | 8,744.00 | 8,741.45 | 8,741.45 | 0.6K |
| 11:20 | 8,744.00 | 8,744.00 | 8,744.00 | 8,744.00 | 0.0K |
| 11:21 | 8,746.00 | 8,746.00 | 8,742.00 | 8,742.00 | 0.1K |
| 11:22 | 8,742.78 | 8,742.78 | 8,742.78 | 8,742.78 | 0.0K |
| 11:23 | 8,746.00 | 8,746.00 | 8,746.00 | 8,746.00 | 0.0K |
| 11:24 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | 0.0K |
| 11:27 | 8,740.00 | 8,744.00 | 8,736.00 | 8,744.00 | 0.5K |
| 11:30 | 8,745.00 | 8,745.00 | 8,738.00 | 8,738.00 | 2.2K |
| 11:33 | 8,739.86 | 8,739.86 | 8,739.86 | 8,739.86 | 0.2K |
| 11:34 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | 0.0K |
| 11:35 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | 0.4K |
| 11:37 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 0.0K |
| 11:38 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | 0.0K |
| 11:39 | 8,744.00 | 8,744.00 | 8,740.00 | 8,740.00 | 2.1K |
| 11:41 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | 0.3K |
| 11:45 | 8,734.00 | 8,736.00 | 8,734.00 | 8,736.00 | 0.1K |
| 11:46 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 0.1K |
| 11:51 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | 0.0K |
| 11:53 | 8,732.00 | 8,732.00 | 8,730.00 | 8,732.00 | 0.3K |
| 11:54 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 11:57 | 8,730.00 | 8,731.10 | 8,730.00 | 8,731.10 | 0.2K |
| 11:58 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 0.0K |
| 12:00 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 12:01 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 0.0K |
| 12:02 | 8,730.00 | 8,732.00 | 8,730.00 | 8,732.00 | 2.2K |
| 12:03 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | 0.4K |
| 12:06 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | 0.2K |
| 12:07 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 12:08 | 8,731.00 | 8,731.00 | 8,730.00 | 8,730.00 | 2.0K |
| 12:09 | 8,728.00 | 8,728.00 | 8,728.00 | 8,728.00 | 0.3K |
| 12:10 | 8,728.00 | 8,728.00 | 8,724.00 | 8,724.00 | 3.2K |
| 12:11 | 8,722.00 | 8,722.00 | 8,720.00 | 8,720.00 | 0.0K |
| 12:12 | 8,720.00 | 8,720.00 | 8,718.00 | 8,718.00 | 0.1K |
| 12:14 | 8,718.00 | 8,718.00 | 8,718.00 | 8,718.00 | 0.0K |
| 12:15 | 8,716.00 | 8,720.00 | 8,716.00 | 8,720.00 | 0.0K |
| 12:18 | 8,718.00 | 8,718.00 | 8,718.00 | 8,718.00 | 0.0K |
| 12:20 | 8,718.00 | 8,718.00 | 8,714.00 | 8,714.00 | 0.3K |
| 12:21 | 8,716.00 | 8,716.00 | 8,716.00 | 8,716.00 | 0.0K |
| 12:23 | 8,718.00 | 8,722.00 | 8,718.00 | 8,722.00 | 0.0K |
| 12:25 | 8,718.00 | 8,718.00 | 8,718.00 | 8,718.00 | 0.0K |
| 12:29 | 8,720.00 | 8,722.00 | 8,720.00 | 8,722.00 | 2.2K |
| 12:30 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 12:31 | 8,718.00 | 8,718.00 | 8,718.00 | 8,718.00 | 0.0K |
| 12:32 | 8,716.00 | 8,716.00 | 8,716.00 | 8,716.00 | 0.0K |
| 12:33 | 8,720.00 | 8,720.00 | 8,718.00 | 8,718.00 | 0.0K |
| 12:35 | 8,716.00 | 8,716.00 | 8,716.00 | 8,716.00 | 0.0K |
| 12:37 | 8,718.00 | 8,718.00 | 8,718.00 | 8,718.00 | 0.0K |
| 12:39 | 8,714.00 | 8,714.00 | 8,712.00 | 8,712.00 | 0.4K |
| 12:40 | 8,712.00 | 8,712.00 | 8,712.00 | 8,712.00 | 0.0K |
| 12:41 | 8,712.00 | 8,712.00 | 8,712.00 | 8,712.00 | 0.0K |
| 12:43 | 8,712.00 | 8,712.00 | 8,712.00 | 8,712.00 | 0.2K |
| 12:46 | 8,716.00 | 8,716.00 | 8,714.00 | 8,714.00 | 0.0K |
| 12:47 | 8,712.00 | 8,712.00 | 8,712.00 | 8,712.00 | 0.0K |
| 12:48 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 12:51 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 12:52 | 8,714.00 | 8,718.00 | 8,714.00 | 8,718.00 | 0.1K |
| 12:54 | 8,722.00 | 8,722.00 | 8,720.00 | 8,720.00 | 0.2K |
| 12:55 | 8,718.00 | 8,718.00 | 8,718.00 | 8,718.00 | 0.0K |
| 12:56 | 8,718.00 | 8,718.00 | 8,718.00 | 8,718.00 | 0.0K |
| 12:57 | 8,718.00 | 8,718.00 | 8,718.00 | 8,718.00 | 0.1K |
| 12:58 | 8,716.00 | 8,716.00 | 8,714.00 | 8,714.00 | 0.4K |
| 12:59 | 8,712.00 | 8,712.00 | 8,712.00 | 8,712.00 | 0.1K |
| 13:00 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.1K |
| 13:02 | 8,714.00 | 8,714.00 | 8,714.00 | 8,714.00 | 0.1K |
| 13:03 | 8,716.00 | 8,716.00 | 8,716.00 | 8,716.00 | 0.0K |
| 13:05 | 8,714.00 | 8,714.00 | 8,714.00 | 8,714.00 | 0.0K |
| 13:06 | 8,714.00 | 8,714.00 | 8,714.00 | 8,714.00 | 0.1K |
| 13:08 | 8,716.00 | 8,716.00 | 8,714.00 | 8,714.00 | 0.1K |
| 13:12 | 8,712.00 | 8,712.00 | 8,712.00 | 8,712.00 | 0.0K |
| 13:13 | 8,716.00 | 8,716.00 | 8,714.00 | 8,714.00 | 0.2K |
| 13:14 | 8,718.00 | 8,718.00 | 8,718.00 | 8,718.00 | 0.1K |
| 13:15 | 8,718.00 | 8,726.00 | 8,718.00 | 8,726.00 | 0.4K |
| 13:16 | 8,728.00 | 8,728.00 | 8,728.00 | 8,728.00 | 0.0K |
| 13:17 | 8,728.00 | 8,728.00 | 8,728.00 | 8,728.00 | 0.0K |
| 13:19 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | 0.0K |
| 13:22 | 8,736.00 | 8,736.00 | 8,732.00 | 8,732.00 | 0.1K |
| 13:23 | 8,732.00 | 8,732.00 | 8,730.00 | 8,730.00 | 0.3K |
| 13:25 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 13:30 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 0.0K |
| 13:31 | 8,726.00 | 8,726.00 | 8,726.00 | 8,726.00 | 0.3K |
| 13:32 | 8,730.00 | 8,730.00 | 8,726.00 | 8,726.00 | 0.2K |
| 13:33 | 8,726.00 | 8,726.00 | 8,724.00 | 8,724.00 | 0.1K |
| 13:36 | 8,724.00 | 8,724.00 | 8,724.00 | 8,724.00 | 0.0K |
| 13:37 | 8,724.00 | 8,724.00 | 8,724.00 | 8,724.00 | 0.0K |
| 13:39 | 8,726.00 | 8,728.00 | 8,726.00 | 8,728.00 | 0.1K |
| 13:40 | 8,730.00 | 8,736.00 | 8,730.00 | 8,736.00 | 0.4K |
| 13:41 | 8,734.00 | 8,734.00 | 8,732.00 | 8,732.00 | 0.2K |
| 13:42 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | 0.0K |
| 13:43 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.2K |
| 13:44 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.4K |
| 13:45 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.2K |
| 13:46 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 0.0K |
| 13:48 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | 0.0K |
| 13:49 | 8,736.00 | 8,744.00 | 8,736.00 | 8,744.00 | 0.8K |
| 13:50 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | 0.1K |
| 13:52 | 8,738.25 | 8,738.25 | 8,738.25 | 8,738.25 | 0.2K |
| 13:53 | 8,738.00 | 8,738.00 | 8,736.00 | 8,736.00 | 0.3K |
| 13:55 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 0.2K |
| 13:57 | 8,742.00 | 8,744.00 | 8,742.00 | 8,744.00 | 2.4K |
| 13:59 | 8,744.00 | 8,744.00 | 8,744.00 | 8,744.00 | 0.0K |
| 14:00 | 8,744.00 | 8,744.00 | 8,744.00 | 8,744.00 | 0.0K |
| 14:01 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | 0.3K |
| 14:03 | 8,744.00 | 8,744.00 | 8,744.00 | 8,744.00 | 0.0K |
| 14:05 | 8,748.00 | 8,748.00 | 8,748.00 | 8,748.00 | 0.0K |
| 14:06 | 8,752.00 | 8,752.00 | 8,752.00 | 8,752.00 | 0.0K |
| 14:07 | 8,752.00 | 8,754.00 | 8,752.00 | 8,754.00 | 0.1K |
| 14:08 | 8,752.00 | 8,752.00 | 8,752.00 | 8,752.00 | 0.0K |
| 14:11 | 8,748.00 | 8,748.00 | 8,748.00 | 8,748.00 | 0.5K |
| 14:12 | 8,746.00 | 8,746.00 | 8,746.00 | 8,746.00 | 0.4K |
| 14:13 | 8,744.00 | 8,744.00 | 8,744.00 | 8,744.00 | 0.0K |
| 14:15 | 8,744.00 | 8,744.00 | 8,744.00 | 8,744.00 | 0.1K |
| 14:16 | 8,744.00 | 8,744.00 | 8,738.00 | 8,738.00 | 3.2K |
| 14:18 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.1K |
| 14:19 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | 0.2K |
| 14:21 | 8,741.00 | 8,741.00 | 8,741.00 | 8,741.00 | 0.0K |
| 14:22 | 8,740.00 | 8,744.00 | 8,740.00 | 8,744.00 | 0.0K |
| 14:23 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 14:25 | 8,744.00 | 8,748.00 | 8,744.00 | 8,748.00 | 0.2K |
| 14:26 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.0K |
| 14:27 | 8,748.00 | 8,748.00 | 8,748.00 | 8,748.00 | 0.3K |
| 14:30 | 8,744.00 | 8,748.00 | 8,740.00 | 8,740.00 | 1.4K |
| 14:31 | 8,748.00 | 8,756.00 | 8,746.00 | 8,756.00 | 0.8K |
| 14:32 | 8,756.00 | 8,760.00 | 8,750.00 | 8,760.00 | 1.1K |
| 14:33 | 8,756.00 | 8,756.00 | 8,756.00 | 8,756.00 | 0.0K |
| 14:34 | 8,756.00 | 8,760.00 | 8,754.00 | 8,760.00 | 0.2K |
| 14:35 | 8,758.00 | 8,762.00 | 8,756.00 | 8,756.00 | 0.2K |
| 14:36 | 8,754.00 | 8,754.00 | 8,754.00 | 8,754.00 | 0.2K |
| 14:37 | 8,752.00 | 8,760.00 | 8,750.00 | 8,760.00 | 0.9K |
| 14:38 | 8,760.00 | 8,764.00 | 8,758.00 | 8,758.00 | 0.5K |
| 14:39 | 8,768.00 | 8,768.00 | 8,760.00 | 8,760.00 | 0.2K |
| 14:40 | 8,758.00 | 8,758.00 | 8,752.00 | 8,752.00 | 0.7K |
| 14:41 | 8,756.00 | 8,756.00 | 8,750.00 | 8,750.00 | 0.2K |
| 14:42 | 8,748.00 | 8,748.00 | 8,746.00 | 8,746.00 | 0.4K |
| 14:43 | 8,748.00 | 8,748.00 | 8,742.00 | 8,742.00 | 0.9K |
| 14:44 | 8,744.00 | 8,750.00 | 8,744.00 | 8,750.00 | 0.7K |
| 14:45 | 8,750.00 | 8,756.00 | 8,750.00 | 8,754.00 | 0.5K |
| 14:46 | 8,756.00 | 8,756.00 | 8,742.00 | 8,750.00 | 1.8K |
| 14:47 | 8,748.00 | 8,756.00 | 8,748.00 | 8,756.00 | 0.1K |
| 14:48 | 8,750.00 | 8,752.00 | 8,750.00 | 8,752.00 | 0.2K |
| 14:49 | 8,750.00 | 8,750.00 | 8,742.00 | 8,742.00 | 0.6K |
| 14:50 | 8,740.00 | 8,750.00 | 8,740.00 | 8,742.00 | 0.5K |
| 14:51 | 8,740.00 | 8,740.00 | 8,730.00 | 8,730.00 | 0.5K |
| 14:52 | 8,732.00 | 8,732.00 | 8,726.00 | 8,728.00 | 1.3K |
| 14:53 | 8,724.00 | 8,726.00 | 8,722.00 | 8,726.00 | 0.2K |
| 14:54 | 8,718.00 | 8,718.00 | 8,714.00 | 8,718.00 | 0.2K |
| 14:55 | 8,724.00 | 8,724.00 | 8,720.00 | 8,724.00 | 0.2K |
| 14:56 | 8,722.00 | 8,722.00 | 8,722.00 | 8,722.00 | 0.0K |
| 14:57 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.1K |
| 14:58 | 8,720.00 | 8,720.00 | 8,718.00 | 8,718.00 | 0.1K |
| 14:59 | 8,722.00 | 8,724.00 | 8,722.00 | 8,724.00 | 0.2K |
| 15:00 | 8,730.00 | 8,730.00 | 8,726.00 | 8,726.00 | 2.2K |
| 15:01 | 8,726.19 | 8,728.00 | 8,724.00 | 8,728.00 | 0.3K |
| 15:02 | 8,732.00 | 8,732.00 | 8,730.00 | 8,730.00 | 0.3K |
| 15:03 | 8,730.00 | 8,732.00 | 8,730.00 | 8,732.00 | 0.1K |
| 15:04 | 8,734.00 | 8,736.00 | 8,734.00 | 8,736.00 | 2.8K |
| 15:05 | 8,736.00 | 8,736.00 | 8,732.00 | 8,732.00 | 0.2K |
| 15:06 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 0.1K |
| 15:07 | 8,738.00 | 8,738.00 | 8,732.00 | 8,732.00 | 0.3K |
| 15:09 | 8,732.00 | 8,734.00 | 8,730.00 | 8,734.00 | 0.2K |
| 15:10 | 8,734.00 | 8,736.00 | 8,732.00 | 8,736.00 | 0.3K |
| 15:11 | 8,738.00 | 8,740.00 | 8,738.00 | 8,740.00 | 0.2K |
| 15:12 | 8,744.00 | 8,746.00 | 8,744.00 | 8,746.00 | 0.8K |
| 15:13 | 8,748.00 | 8,748.00 | 8,748.00 | 8,748.00 | 0.4K |
| 15:14 | 8,748.00 | 8,752.00 | 8,748.00 | 8,752.00 | 0.1K |
| 15:15 | 8,750.00 | 8,752.00 | 8,750.00 | 8,752.00 | 0.2K |
| 15:16 | 8,756.00 | 8,756.00 | 8,756.00 | 8,756.00 | 0.0K |
| 15:17 | 8,758.00 | 8,758.00 | 8,758.00 | 8,758.00 | 0.1K |
| 15:18 | 8,756.00 | 8,758.00 | 8,754.00 | 8,756.00 | 0.3K |
| 15:19 | 8,760.00 | 8,760.00 | 8,756.00 | 8,756.00 | 0.2K |
| 15:20 | 8,756.00 | 8,756.00 | 8,754.00 | 8,756.00 | 2.9K |
| 15:21 | 8,758.00 | 8,760.00 | 8,758.00 | 8,760.00 | 0.1K |
| 15:22 | 8,758.00 | 8,760.00 | 8,758.00 | 8,760.00 | 0.4K |
| 15:23 | 8,764.00 | 8,764.00 | 8,764.00 | 8,764.00 | 0.1K |
| 15:24 | 8,760.00 | 8,764.00 | 8,760.00 | 8,762.00 | 0.3K |
| 15:25 | 8,760.00 | 8,764.00 | 8,760.00 | 8,764.00 | 0.1K |
| 15:26 | 8,764.00 | 8,764.00 | 8,762.00 | 8,762.00 | 0.5K |
| 15:27 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |
| 15:28 | 8,760.00 | 8,760.00 | 8,758.00 | 8,760.00 | 0.7K |
| 15:29 | 8,762.00 | 8,764.00 | 8,762.00 | 8,764.00 | 0.1K |
| 15:30 | 8,766.00 | 8,768.00 | 8,766.00 | 8,768.00 | 0.2K |
| 15:31 | 8,768.00 | 8,770.00 | 8,768.00 | 8,770.00 | 0.3K |
| 15:32 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.1K |
| 15:33 | 8,772.00 | 8,774.00 | 8,770.00 | 8,770.00 | 0.6K |
| 15:34 | 8,774.00 | 8,774.00 | 8,764.00 | 8,764.00 | 0.3K |
| 15:35 | 8,764.00 | 8,766.00 | 8,762.00 | 8,766.00 | 0.4K |
| 15:36 | 8,768.00 | 8,768.00 | 8,768.00 | 8,768.00 | 0.0K |
| 15:37 | 8,768.00 | 8,770.00 | 8,768.00 | 8,770.00 | 0.2K |
| 15:38 | 8,768.00 | 8,770.00 | 8,768.00 | 8,768.00 | 0.0K |
| 15:39 | 8,774.00 | 8,774.00 | 8,770.00 | 8,774.00 | 0.0K |
| 15:40 | 8,772.00 | 8,776.00 | 8,772.00 | 8,774.00 | 0.1K |
| 15:41 | 8,770.00 | 8,772.00 | 8,770.00 | 8,772.00 | 0.0K |
| 15:42 | 8,772.00 | 8,772.00 | 8,772.00 | 8,772.00 | 0.3K |
| 15:43 | 8,772.00 | 8,772.00 | 8,772.00 | 8,772.00 | 0.0K |
| 15:44 | 8,774.00 | 8,776.00 | 8,774.00 | 8,776.00 | 0.2K |
| 15:45 | 8,772.00 | 8,774.00 | 8,772.00 | 8,774.00 | 0.4K |
| 15:46 | 8,774.00 | 8,774.00 | 8,774.00 | 8,774.00 | 0.0K |
| 15:47 | 8,770.00 | 8,774.00 | 8,770.00 | 8,774.00 | 0.2K |
| 15:48 | 8,774.00 | 8,774.00 | 8,774.00 | 8,774.00 | 0.0K |
| 15:49 | 8,772.00 | 8,774.00 | 8,772.00 | 8,774.00 | 0.2K |
| 15:50 | 8,774.00 | 8,774.00 | 8,774.00 | 8,774.00 | 0.0K |
| 15:51 | 8,772.00 | 8,772.00 | 8,772.00 | 8,772.00 | 0.0K |
| 15:52 | 8,774.00 | 8,776.00 | 8,774.00 | 8,776.00 | 0.3K |
| 15:53 | 8,778.00 | 8,778.00 | 8,778.00 | 8,778.00 | 0.0K |
| 15:54 | 8,778.00 | 8,778.00 | 8,774.00 | 8,774.00 | 0.4K |
| 15:55 | 8,776.00 | 8,776.00 | 8,776.00 | 8,776.00 | 0.2K |
| 15:56 | 8,772.00 | 8,772.00 | 8,770.00 | 8,770.00 | 0.1K |
| 15:57 | 8,774.00 | 8,776.00 | 8,774.00 | 8,776.00 | 0.0K |
| 15:58 | 8,774.00 | 8,776.00 | 8,774.00 | 8,776.00 | 0.0K |
| 15:59 | 8,772.00 | 8,776.00 | 8,772.00 | 8,776.00 | 0.1K |
| 16:00 | 8,772.00 | 8,774.00 | 8,770.00 | 8,772.00 | 0.5K |
| 16:01 | 8,772.00 | 8,772.00 | 8,772.00 | 8,772.00 | 0.1K |
| 16:02 | 8,772.00 | 8,772.00 | 8,770.00 | 8,770.00 | 0.1K |
| 16:03 | 8,768.00 | 8,768.00 | 8,768.00 | 8,768.00 | 0.4K |
| 16:04 | 8,770.00 | 8,772.00 | 8,769.40 | 8,769.40 | 0.0K |
| 16:05 | 8,770.00 | 8,772.00 | 8,770.00 | 8,770.00 | 0.2K |
| 16:06 | 8,770.00 | 8,770.00 | 8,766.00 | 8,770.00 | 1.6K |
| 16:07 | 8,766.00 | 8,768.00 | 8,766.00 | 8,768.00 | 0.4K |
| 16:08 | 8,768.00 | 8,768.00 | 8,768.00 | 8,768.00 | 0.1K |
| 16:09 | 8,770.00 | 8,772.00 | 8,770.00 | 8,772.00 | 0.4K |
| 16:10 | 8,772.00 | 8,772.00 | 8,772.00 | 8,772.00 | 0.0K |
| 16:11 | 8,774.00 | 8,776.00 | 8,774.00 | 8,776.00 | 0.5K |
| 16:12 | 8,774.00 | 8,776.00 | 8,774.00 | 8,776.00 | 0.6K |
| 16:13 | 8,774.00 | 8,776.00 | 8,774.00 | 8,776.00 | 0.2K |
| 16:14 | 8,778.00 | 8,778.00 | 8,776.00 | 8,778.00 | 0.3K |
| 16:15 | 8,778.00 | 8,778.00 | 8,774.00 | 8,778.00 | 0.0K |
| 16:16 | 8,778.00 | 8,780.00 | 8,778.00 | 8,778.00 | 1.9K |
| 16:17 | 8,780.00 | 8,780.00 | 8,778.83 | 8,780.00 | 0.4K |
| 16:18 | 8,776.00 | 8,776.00 | 8,772.00 | 8,772.00 | 0.9K |
| 16:19 | 8,776.00 | 8,776.00 | 8,772.00 | 8,776.00 | 0.0K |
| 16:20 | 8,774.00 | 8,774.00 | 8,770.00 | 8,774.00 | 0.7K |
| 16:21 | 8,772.00 | 8,776.00 | 8,771.00 | 8,776.00 | 2.5K |
| 16:22 | 8,780.00 | 8,782.00 | 8,778.00 | 8,780.00 | 1.4K |
| 16:23 | 8,780.00 | 8,786.00 | 8,780.00 | 8,784.00 | 2.2K |
| 16:24 | 8,782.00 | 8,784.00 | 8,782.00 | 8,782.00 | 0.6K |
| 16:25 | 8,782.00 | 8,784.00 | 8,780.00 | 8,782.00 | 4.6K |
| 16:26 | 8,780.00 | 8,782.00 | 8,778.00 | 8,780.00 | 5.7K |
| 16:27 | 8,780.00 | 8,784.00 | 8,778.00 | 8,782.00 | 2.8K |
| 16:28 | 8,780.00 | 8,782.00 | 8,778.00 | 8,780.00 | 2.3K |
| 16:29 | 8,782.00 | 8,782.00 | 8,778.00 | 8,778.00 | 5.5K |
| 16:30 | 8,758.00 | 8,758.00 | 8,758.00 | 8,758.00 | 0.8K |
| 16:35 | 8,774.00 | 8,774.00 | 8,774.00 | 8,774.00 | 105.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9,000.00 | 9,124.00 | 8,960.00 | 9,124.00 | 0.5M |
| 2025-09-25 | 8,726.00 | 8,786.00 | 8,710.00 | 8,774.00 | 0.2M |
| 2025-09-24 | 8,778.00 | 8,846.00 | 8,710.00 | 8,758.00 | 0.3M |
| 2025-09-23 | 8,708.00 | 8,804.00 | 8,708.00 | 8,778.00 | 0.5M |
| 2025-09-22 | 8,848.00 | 8,848.00 | 8,706.00 | 8,720.00 | 0.3M |
| 2025-09-19 | 8,664.00 | 8,850.00 | 8,648.00 | 8,776.00 | 0.7M |
| 2025-09-18 | 8,724.00 | 8,736.00 | 8,618.00 | 8,696.00 | 0.6M |
| 2025-09-17 | 8,866.00 | 8,892.00 | 8,718.00 | 8,732.00 | 0.5M |
| 2025-09-16 | 8,794.00 | 8,798.00 | 8,676.00 | 8,726.00 | 0.3M |
| 2025-09-15 | 8,894.00 | 8,934.00 | 8,780.00 | 8,780.00 | 0.9M |
| 2025-09-12 | 9,010.00 | 9,042.00 | 8,888.00 | 8,888.00 | 0.4M |
| 2025-09-11 | 9,054.00 | 9,092.00 | 8,928.00 | 9,006.00 | 0.4M |
| 2025-09-10 | 9,134.00 | 9,142.00 | 8,966.00 | 9,032.00 | 0.3M |
| 2025-09-09 | 9,168.00 | 9,212.00 | 9,092.00 | 9,104.00 | 0.2M |
| 2025-09-08 | 9,074.00 | 9,172.00 | 9,044.00 | 9,160.00 | 0.4M |
| 2025-09-05 | 9,032.00 | 9,162.00 | 9,010.00 | 9,088.00 | 0.5M |
| 2025-09-04 | 8,936.00 | 9,014.00 | 8,916.00 | 9,004.00 | 0.2M |
| 2025-09-03 | 8,902.00 | 9,066.00 | 8,880.00 | 8,956.00 | 0.8M |
| 2025-09-02 | 8,876.00 | 8,930.00 | 8,786.00 | 8,830.00 | 0.3M |
| 2025-09-01 | 8,966.00 | 9,016.00 | 8,882.00 | 8,898.00 | 0.6M |
| 2025-08-29 | 8,978.00 | 9,028.00 | 8,916.00 | 8,952.00 | 0.8M |
| 2025-08-28 | 8,960.00 | 9,088.00 | 8,960.00 | 8,984.00 | 0.3M |
| 2025-08-27 | 8,852.00 | 8,982.00 | 8,850.00 | 8,960.00 | 0.6M |
| 2025-08-26 | 8,656.00 | 8,904.00 | 8,656.00 | 8,860.00 | 1.2M |
| 2025-08-22 | 8,768.00 | 8,954.00 | 8,744.00 | 8,940.00 | 0.3M |
| 2025-08-21 | 8,886.00 | 8,886.00 | 8,736.00 | 8,808.00 | 0.2M |
| 2025-08-20 | 8,962.00 | 8,982.00 | 8,860.00 | 8,904.00 | 1.4M |
| 2025-08-19 | 8,880.00 | 9,008.00 | 8,846.00 | 8,990.00 | 0.3M |
| 2025-08-18 | 8,814.00 | 8,844.00 | 8,712.00 | 8,844.00 | 0.5M |
| 2025-08-15 | 8,768.00 | 8,872.00 | 8,746.00 | 8,846.00 | 0.2M |
| 2025-08-14 | 8,870.00 | 8,880.00 | 8,740.00 | 8,772.00 | 0.2M |
| 2025-08-13 | 8,852.00 | 9,000.00 | 8,786.00 | 8,838.00 | 0.2M |
| 2025-08-12 | 8,628.00 | 8,832.00 | 8,598.00 | 8,810.00 | 0.6M |
| 2025-08-11 | 8,792.00 | 8,844.00 | 8,592.00 | 8,602.00 | 0.3M |
| 2025-08-08 | 9,030.00 | 9,064.00 | 8,824.00 | 8,824.00 | 0.6M |
| 2025-08-07 | 9,400.00 | 9,478.00 | 9,102.00 | 9,182.00 | 1.4M |
| 2025-08-06 | 8,682.00 | 8,702.00 | 8,600.00 | 8,680.00 | 0.6M |
| 2025-08-05 | 8,618.00 | 8,670.00 | 8,546.00 | 8,570.00 | 0.3M |
| 2025-08-04 | 8,610.00 | 8,660.00 | 8,568.00 | 8,604.00 | 0.3M |
| 2025-08-01 | 8,662.00 | 8,694.00 | 8,458.00 | 8,548.00 | 0.5M |
| 2025-07-31 | 8,738.00 | 8,822.00 | 8,668.00 | 8,764.00 | 0.4M |
| 2025-07-30 | 8,658.00 | 8,852.00 | 8,640.00 | 8,848.00 | 0.3M |
| 2025-07-29 | 8,708.00 | 8,802.00 | 8,676.00 | 8,676.00 | 0.2M |
| 2025-07-28 | 8,732.00 | 8,772.00 | 8,672.00 | 8,692.00 | 0.2M |
| 2025-07-25 | 8,588.00 | 8,680.00 | 8,528.00 | 8,670.00 | 0.4M |
| 2025-07-24 | 8,554.00 | 8,678.00 | 8,460.00 | 8,632.00 | 0.3M |
| 2025-07-23 | 8,752.00 | 8,814.00 | 8,524.00 | 8,630.00 | 0.4M |
| 2025-07-22 | 8,530.00 | 8,690.00 | 8,530.00 | 8,660.00 | 0.3M |
| 2025-07-21 | 8,628.00 | 8,686.00 | 8,584.00 | 8,584.00 | 0.3M |
| 2025-07-18 | 8,600.00 | 8,634.00 | 8,532.00 | 8,610.00 | 0.4M |
| 2025-07-17 | 8,696.00 | 8,696.00 | 8,478.00 | 8,552.00 | 0.5M |
| 2025-07-16 | 8,636.00 | 8,746.00 | 8,604.00 | 8,604.00 | 0.3M |
| 2025-07-15 | 8,878.00 | 8,932.00 | 8,704.00 | 8,726.00 | 1.4M |
| 2025-07-14 | 8,790.00 | 8,850.00 | 8,774.00 | 8,842.00 | 0.2M |
| 2025-07-11 | 8,894.00 | 8,936.00 | 8,790.00 | 8,832.00 | 0.2M |
| 2025-07-10 | 8,760.00 | 8,938.00 | 8,574.00 | 8,938.00 | 0.5M |
| 2025-07-09 | 8,726.00 | 8,802.00 | 8,716.00 | 8,764.00 | 0.2M |
| 2025-07-08 | 8,638.00 | 8,758.00 | 8,600.00 | 8,758.00 | 0.3M |
| 2025-07-07 | 8,642.00 | 8,762.00 | 8,636.00 | 8,642.00 | 0.4M |
| 2025-07-04 | 8,634.00 | 8,666.00 | 8,572.00 | 8,660.00 | 0.1M |
| 2025-07-03 | 8,560.00 | 8,692.00 | 8,542.00 | 8,674.00 | 0.2M |
| 2025-07-02 | 8,522.00 | 8,602.00 | 8,464.00 | 8,582.00 | 0.7M |
| 2025-07-01 | 8,328.00 | 8,470.00 | 8,274.00 | 8,470.00 | 0.3M |
| 2025-06-30 | 8,344.00 | 8,414.00 | 8,298.00 | 8,304.00 | 0.3M |
| 2025-06-27 | 8,304.00 | 8,392.00 | 8,282.00 | 8,378.00 | 0.2M |
| 2025-06-26 | 8,272.00 | 8,306.00 | 8,228.00 | 8,276.00 | 0.3M |
| 2025-06-25 | 8,384.00 | 8,438.00 | 8,284.00 | 8,290.00 | 0.4M |
| 2025-06-24 | 8,474.00 | 8,540.00 | 8,320.00 | 8,382.00 | 0.5M |
| 2025-06-23 | 8,104.00 | 8,286.00 | 8,094.00 | 8,178.00 | 0.4M |
| 2025-06-20 | 8,152.00 | 8,244.00 | 8,108.00 | 8,164.00 | 1.8M |
| 2025-06-19 | 8,256.00 | 8,284.00 | 8,084.00 | 8,088.00 | 0.4M |
| 2025-06-18 | 8,262.00 | 8,342.00 | 8,228.00 | 8,320.00 | 0.5M |
| 2025-06-17 | 8,318.00 | 8,356.00 | 8,180.00 | 8,256.00 | 0.7M |
| 2025-06-16 | 8,248.00 | 8,410.00 | 8,236.00 | 8,358.00 | 0.4M |
| 2025-06-13 | 8,184.00 | 8,274.00 | 8,074.00 | 8,248.00 | 0.3M |
| 2025-06-12 | 8,454.00 | 8,522.00 | 8,356.00 | 8,396.00 | 0.5M |
| 2025-06-11 | 8,632.00 | 8,666.00 | 8,536.00 | 8,600.00 | 0.2M |
| 2025-06-10 | 8,504.00 | 8,668.00 | 8,496.00 | 8,612.00 | 0.3M |
| 2025-06-09 | 8,546.00 | 8,596.00 | 8,516.00 | 8,526.00 | 0.2M |
| 2025-06-06 | 8,456.00 | 8,510.00 | 8,426.00 | 8,510.00 | 0.2M |
| 2025-06-05 | 8,438.00 | 8,472.00 | 8,380.00 | 8,472.00 | 0.3M |
| 2025-06-04 | 8,496.00 | 8,522.00 | 8,390.00 | 8,484.00 | 0.4M |
| 2025-06-03 | 8,364.00 | 8,520.00 | 8,324.00 | 8,520.00 | 0.8M |
| 2025-06-02 | 8,414.00 | 8,488.00 | 8,332.00 | 8,400.00 | 0.6M |
| 2025-05-30 | 8,590.00 | 8,614.00 | 8,486.00 | 8,494.00 | 1.9M |
| 2025-05-29 | 8,704.00 | 8,704.00 | 8,588.00 | 8,594.00 | 0.3M |
| 2025-05-28 | 8,728.00 | 8,758.00 | 8,598.00 | 8,610.00 | 0.3M |
| 2025-05-27 | 8,614.00 | 8,752.00 | 8,594.00 | 8,738.00 | 0.3M |
| 2025-05-23 | 8,694.00 | 8,694.00 | 8,434.00 | 8,594.00 | 0.3M |
| 2025-05-22 | 8,670.00 | 8,708.00 | 8,554.00 | 8,664.00 | 0.3M |
| 2025-05-21 | 8,854.00 | 8,854.00 | 8,722.00 | 8,736.00 | 0.6M |
| 2025-05-20 | 8,924.00 | 9,006.00 | 8,820.00 | 8,938.00 | 0.6M |
| 2025-05-19 | 9,004.00 | 9,010.00 | 8,882.00 | 8,976.00 | 0.9M |
| 2025-05-16 | 9,074.00 | 9,102.00 | 8,982.00 | 9,074.00 | 0.3M |
| 2025-05-15 | 9,184.00 | 9,250.00 | 9,006.00 | 9,080.00 | 0.7M |
| 2025-05-14 | 9,154.00 | 9,250.00 | 9,128.00 | 9,250.00 | 0.4M |
| 2025-05-13 | 8,988.00 | 9,220.00 | 8,968.00 | 9,180.00 | 0.6M |
| 2025-05-12 | 8,752.00 | 9,058.00 | 8,736.00 | 9,018.00 | 1.0M |
| 2025-05-09 | 8,784.00 | 8,792.00 | 8,610.00 | 8,610.00 | 0.3M |
| 2025-05-08 | 8,780.00 | 8,908.00 | 8,732.00 | 8,770.00 | 0.5M |
| 2025-05-07 | 8,446.00 | 8,624.00 | 8,384.00 | 8,608.00 | 0.4M |
| 2025-05-06 | 8,364.00 | 8,470.00 | 8,364.00 | 8,430.00 | 0.6M |
| 2025-05-02 | 8,336.00 | 8,462.00 | 8,270.00 | 8,416.00 | 0.5M |
| 2025-05-01 | 8,058.00 | 8,262.00 | 8,008.00 | 8,262.00 | 0.3M |
| 2025-04-30 | 7,936.00 | 7,974.00 | 7,796.00 | 7,942.00 | 0.6M |
| 2025-04-29 | 7,856.00 | 7,864.00 | 7,656.00 | 7,864.00 | 0.6M |
| 2025-04-28 | 7,866.00 | 7,954.00 | 7,852.00 | 7,852.00 | 0.5M |
| 2025-04-25 | 7,870.00 | 7,940.00 | 7,830.00 | 7,846.00 | 0.3M |
| 2025-04-24 | 7,756.00 | 7,820.00 | 7,692.00 | 7,780.00 | 0.4M |
| 2025-04-23 | 7,690.00 | 7,872.00 | 7,648.00 | 7,804.00 | 0.4M |
| 2025-04-22 | 7,550.00 | 7,572.00 | 7,416.00 | 7,568.00 | 0.7M |
| 2025-04-17 | 7,548.00 | 7,636.00 | 7,516.00 | 7,592.00 | 0.6M |
| 2025-04-16 | 7,712.00 | 7,742.00 | 7,492.00 | 7,644.00 | 0.7M |
| 2025-04-15 | 7,766.00 | 7,848.00 | 7,748.00 | 7,768.00 | 0.8M |
| 2025-04-14 | 7,862.00 | 7,866.00 | 7,706.00 | 7,744.00 | 0.5M |
| 2025-04-11 | 7,864.00 | 7,884.00 | 7,626.00 | 7,710.00 | 1.3M |
| 2025-04-10 | 8,000.00 | 8,130.00 | 7,758.00 | 7,782.00 | 0.7M |
| 2025-04-09 | 7,366.00 | 7,554.00 | 7,346.00 | 7,424.00 | 0.7M |
| 2025-04-08 | 7,530.00 | 7,648.00 | 7,456.00 | 7,542.00 | 0.9M |
| 2025-04-07 | 7,400.00 | 7,854.00 | 7,252.00 | 7,428.00 | 0.9M |
| 2025-04-04 | 7,844.00 | 7,886.00 | 7,496.00 | 7,638.00 | 0.6M |
| 2025-04-03 | 8,142.00 | 8,144.00 | 7,862.00 | 7,904.00 | 0.5M |
| 2025-04-02 | 8,338.00 | 8,412.00 | 8,226.00 | 8,412.00 | 0.3M |
| 2025-04-01 | 8,328.00 | 8,366.00 | 8,232.00 | 8,328.00 | 0.3M |
| 2025-03-31 | 8,296.00 | 8,304.00 | 8,186.00 | 8,252.00 | 0.6M |
| 2025-03-28 | 8,474.00 | 8,526.00 | 8,342.00 | 8,356.00 | 0.3M |
| 2025-03-27 | 8,464.00 | 8,552.00 | 8,414.00 | 8,502.00 | 0.3M |
| 2025-03-26 | 8,508.00 | 8,532.00 | 8,444.00 | 8,522.00 | 0.3M |
| 2025-03-25 | 8,480.00 | 8,512.00 | 8,436.00 | 8,468.00 | 0.7M |
| 2025-03-24 | 8,384.00 | 8,502.00 | 8,380.00 | 8,442.00 | 0.5M |
| 2025-03-21 | 8,450.00 | 8,466.00 | 8,200.00 | 8,364.00 | 1.0M |
| 2025-03-20 | 8,584.00 | 8,708.00 | 8,562.00 | 8,574.00 | 1.9M |
| 2025-03-19 | 8,502.00 | 8,602.00 | 8,502.00 | 8,556.00 | 0.4M |
| 2025-03-18 | 8,690.00 | 8,738.00 | 8,476.00 | 8,528.00 | 0.3M |
| 2025-03-17 | 8,614.00 | 8,688.00 | 8,530.00 | 8,626.00 | 0.3M |
| 2025-03-14 | 8,554.00 | 8,670.00 | 8,544.00 | 8,634.00 | 0.9M |
| 2025-03-13 | 8,634.00 | 8,646.00 | 8,500.00 | 8,518.00 | 0.5M |
| 2025-03-12 | 8,820.00 | 8,828.00 | 8,628.00 | 8,686.00 | 0.5M |
| 2025-03-11 | 8,924.00 | 8,978.00 | 8,660.00 | 8,754.00 | 0.6M |
| 2025-03-10 | 9,190.00 | 9,190.00 | 9,056.00 | 9,100.00 | 0.5M |
| 2025-03-07 | 9,172.00 | 9,226.00 | 9,094.00 | 9,112.00 | 0.4M |
| 2025-03-06 | 9,682.00 | 9,694.00 | 9,270.00 | 9,308.00 | 0.5M |
| 2025-03-05 | 9,766.00 | 9,834.00 | 9,548.00 | 9,576.00 | 0.4M |
| 2025-03-04 | 9,842.00 | 9,916.00 | 9,638.00 | 9,658.00 | 0.4M |
| 2025-03-03 | 9,974.00 | 10,010.00 | 9,818.00 | 9,932.00 | 0.8M |
| 2025-02-28 | 9,846.00 | 10,015.00 | 9,846.00 | 9,928.00 | 1.3M |
| 2025-02-27 | 9,734.00 | 9,966.00 | 9,700.00 | 9,908.00 | 0.6M |
| 2025-02-26 | 9,766.00 | 9,856.00 | 9,672.00 | 9,828.00 | 0.4M |
| 2025-02-25 | 9,656.00 | 9,778.00 | 9,558.00 | 9,606.00 | 0.4M |
| 2025-02-24 | 9,780.00 | 9,804.00 | 9,602.00 | 9,696.00 | 0.3M |
| 2025-02-21 | 9,996.00 | 9,996.00 | 9,842.00 | 9,900.00 | 0.7M |
| 2025-02-20 | 10,090.00 | 10,135.00 | 9,888.00 | 9,920.00 | 0.9M |
| 2025-02-19 | 10,160.00 | 10,180.00 | 10,010.00 | 10,100.00 | 0.5M |
| 2025-02-18 | 10,230.00 | 10,590.00 | 10,065.00 | 10,190.00 | 0.5M |
| 2025-02-17 | 10,495.00 | 10,695.00 | 10,465.00 | 10,695.00 | 0.4M |
| 2025-02-14 | 10,600.00 | 10,635.00 | 10,460.00 | 10,515.00 | 0.6M |
| 2025-02-13 | 10,865.00 | 10,910.00 | 10,625.00 | 10,625.00 | 0.3M |
| 2025-02-12 | 10,705.00 | 10,800.00 | 10,670.00 | 10,785.00 | 0.2M |
| 2025-02-11 | 10,880.00 | 10,920.00 | 10,575.00 | 10,665.00 | 0.3M |
| 2025-02-10 | 10,880.00 | 10,975.00 | 10,850.00 | 10,870.00 | 0.3M |
| 2025-02-07 | 10,850.00 | 10,895.00 | 10,740.00 | 10,880.00 | 0.3M |
| 2025-02-06 | 10,665.00 | 10,830.00 | 10,590.00 | 10,810.00 | 0.3M |
| 2025-02-05 | 10,575.00 | 10,675.00 | 10,525.00 | 10,610.00 | 0.3M |
| 2025-02-04 | 10,745.00 | 10,780.00 | 10,605.00 | 10,625.00 | 0.3M |
| 2025-02-03 | 10,625.00 | 10,795.00 | 10,625.00 | 10,700.00 | 0.2M |
| 2025-01-31 | 10,770.00 | 10,910.00 | 10,735.00 | 10,820.00 | 1.2M |
| 2025-01-30 | 10,705.00 | 10,840.00 | 10,695.00 | 10,790.00 | 0.3M |
| 2025-01-29 | 10,650.00 | 10,735.00 | 10,635.00 | 10,680.00 | 0.2M |
| 2025-01-28 | 10,435.00 | 10,650.00 | 10,405.00 | 10,585.00 | 0.2M |
| 2025-01-27 | 10,400.00 | 10,455.00 | 10,295.00 | 10,430.00 | 0.3M |
| 2025-01-24 | 10,645.00 | 10,655.00 | 10,455.00 | 10,470.00 | 0.2M |
| 2025-01-23 | 10,580.00 | 10,640.00 | 10,520.00 | 10,625.00 | 0.3M |
| 2025-01-22 | 10,440.00 | 10,580.00 | 10,425.00 | 10,580.00 | 0.2M |
| 2025-01-21 | 10,380.00 | 10,445.00 | 10,370.00 | 10,390.00 | 0.2M |
| 2025-01-20 | 10,350.00 | 10,450.00 | 10,350.00 | 10,375.00 | 0.2M |
| 2025-01-17 | 10,295.00 | 10,415.00 | 10,210.00 | 10,365.00 | 0.3M |
| 2025-01-16 | 10,075.00 | 10,230.00 | 10,075.00 | 10,230.00 | 0.4M |
| 2025-01-15 | 10,065.00 | 10,120.00 | 10,000.00 | 10,040.00 | 0.8M |
| 2025-01-14 | 10,055.00 | 10,185.00 | 10,035.00 | 10,070.00 | 0.3M |
| 2025-01-13 | 9,958.00 | 10,045.00 | 9,858.00 | 10,025.00 | 0.4M |
| 2025-01-10 | 10,000.00 | 10,085.00 | 9,934.00 | 10,025.00 | 0.3M |
| 2025-01-09 | 9,850.00 | 9,944.00 | 9,812.00 | 9,888.00 | 0.2M |
| 2025-01-08 | 9,680.00 | 9,802.00 | 9,662.00 | 9,780.00 | 0.2M |
| 2025-01-07 | 9,782.00 | 9,892.00 | 9,736.00 | 9,818.00 | 0.2M |
| 2025-01-06 | 9,842.00 | 9,858.00 | 9,706.00 | 9,804.00 | 0.5M |
| 2025-01-03 | 9,970.00 | 9,996.00 | 9,788.00 | 9,836.00 | 0.1M |
| 2025-01-02 | 9,982.00 | 10,040.00 | 9,898.00 | 10,030.00 | 0.2M |