156.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 161.70 | 161.80 | 161.70 | 161.75 | 65.1K |
| 09:01 | 161.70 | 161.80 | 161.50 | 161.60 | 5.0K |
| 09:02 | 161.55 | 161.65 | 161.55 | 161.55 | 8.7K |
| 09:03 | 161.55 | 161.55 | 161.10 | 161.15 | 11.2K |
| 09:04 | 161.25 | 161.25 | 161.25 | 161.25 | 0.4K |
| 09:05 | 161.25 | 161.25 | 161.15 | 161.15 | 1.6K |
| 09:06 | 161.30 | 161.30 | 161.10 | 161.05 | 17.0K |
| 09:07 | 161.00 | 161.10 | 161.00 | 161.10 | 1.5K |
| 09:08 | 161.05 | 161.15 | 161.05 | 161.20 | 2.9K |
| 09:09 | 161.15 | 161.15 | 161.10 | 161.15 | 15.6K |
| 09:10 | 161.00 | 161.05 | 161.00 | 161.05 | 3.7K |
| 09:11 | 161.10 | 161.25 | 161.10 | 161.25 | 1.0K |
| 09:12 | 161.40 | 161.40 | 161.30 | 161.25 | 10.5K |
| 09:13 | 161.15 | 161.15 | 161.05 | 161.10 | 3.7K |
| 09:14 | 160.95 | 161.05 | 160.90 | 161.05 | 4.2K |
| 09:15 | 161.05 | 161.05 | 161.05 | 161.10 | 5.5K |
| 09:16 | 161.10 | 161.20 | 161.10 | 161.10 | 7.9K |
| 09:17 | 161.20 | 161.40 | 161.20 | 161.30 | 7.0K |
| 09:18 | 161.40 | 161.45 | 161.40 | 161.45 | 4.4K |
| 09:19 | 161.60 | 161.75 | 161.60 | 161.75 | 3.8K |
| 09:20 | 161.85 | 161.95 | 161.85 | 162.00 | 2.2K |
| 09:21 | 162.05 | 162.05 | 161.90 | 161.90 | 5.6K |
| 09:22 | 161.85 | 161.85 | 161.75 | 161.75 | 3.0K |
| 09:23 | 161.80 | 162.00 | 161.80 | 162.00 | 11.8K |
| 09:24 | 161.95 | 162.15 | 161.95 | 162.10 | 4.6K |
| 09:25 | 161.90 | 162.00 | 161.90 | 162.00 | 4.4K |
| 09:26 | 161.85 | 161.85 | 161.80 | 161.85 | 3.9K |
| 09:27 | 161.75 | 161.75 | 161.70 | 161.70 | 1.3K |
| 09:28 | 161.85 | 161.85 | 161.80 | 161.75 | 0.9K |
| 09:29 | 161.65 | 161.65 | 161.60 | 161.55 | 2.4K |
| 09:30 | 161.55 | 161.65 | 161.55 | 161.65 | 0.2K |
| 09:31 | 161.65 | 161.75 | 161.65 | 161.70 | 3.3K |
| 09:32 | 161.60 | 161.60 | 161.60 | 161.60 | 0.3K |
| 09:33 | 161.55 | 161.55 | 161.50 | 161.45 | 3.7K |
| 09:34 | 161.50 | 161.50 | 161.50 | 161.50 | 2.6K |
| 09:35 | 161.35 | 161.35 | 161.30 | 161.30 | 0.7K |
| 09:36 | 161.40 | 161.40 | 161.40 | 161.40 | 0.7K |
| 09:37 | 161.30 | 161.30 | 161.30 | 161.30 | 3.4K |
| 09:39 | 161.30 | 161.30 | 161.30 | 161.30 | 4.1K |
| 09:40 | 161.20 | 161.25 | 161.20 | 161.20 | 3.8K |
| 09:42 | 161.15 | 161.15 | 161.10 | 161.10 | 0.7K |
| 09:43 | 161.10 | 161.10 | 161.10 | 161.10 | 2.7K |
| 09:44 | 161.10 | 161.10 | 161.10 | 161.10 | 3.8K |
| 09:45 | 161.00 | 161.00 | 161.00 | 161.00 | 6.7K |
| 09:46 | 161.20 | 161.20 | 161.20 | 161.20 | 7.7K |
| 09:47 | 161.25 | 161.35 | 161.25 | 161.35 | 1.9K |
| 09:48 | 161.20 | 161.20 | 161.20 | 161.20 | 1.5K |
| 09:49 | 161.40 | 161.45 | 161.40 | 161.45 | 0.5K |
| 09:50 | 161.30 | 161.30 | 161.30 | 161.30 | 3.8K |
| 09:51 | 161.25 | 161.25 | 161.25 | 161.25 | 0.1K |
| 09:52 | 161.25 | 161.25 | 161.25 | 161.25 | 0.8K |
| 09:53 | 161.15 | 161.15 | 161.15 | 161.15 | 0.0K |
| 09:54 | 161.20 | 161.20 | 161.20 | 161.15 | 4.9K |
| 09:55 | 161.10 | 161.15 | 161.10 | 161.10 | 0.9K |
| 09:56 | 161.20 | 161.25 | 161.20 | 161.20 | 3.0K |
| 09:57 | 161.15 | 161.25 | 161.15 | 161.25 | 0.3K |
| 09:58 | 161.35 | 161.35 | 161.35 | 161.40 | 1.2K |
| 09:59 | 161.35 | 161.35 | 161.35 | 161.40 | 0.2K |
| 10:00 | 161.35 | 161.35 | 161.35 | 161.35 | 5.8K |
| 10:02 | 161.35 | 161.35 | 161.30 | 161.30 | 1.2K |
| 10:03 | 161.30 | 161.35 | 161.30 | 161.35 | 0.3K |
| 10:04 | 161.30 | 161.30 | 161.30 | 161.30 | 0.9K |
| 10:05 | 161.30 | 161.45 | 161.30 | 161.50 | 2.2K |
| 10:06 | 161.65 | 161.65 | 161.65 | 161.70 | 3.0K |
| 10:07 | 161.70 | 161.70 | 161.60 | 161.60 | 0.4K |
| 10:08 | 161.50 | 161.50 | 161.50 | 161.50 | 1.3K |
| 10:09 | 161.55 | 161.55 | 161.55 | 161.55 | 1.0K |
| 10:10 | 161.50 | 161.55 | 161.50 | 161.55 | 1.7K |
| 10:11 | 161.70 | 161.75 | 161.70 | 161.75 | 5.1K |
| 10:12 | 161.70 | 161.70 | 161.70 | 161.70 | 1.3K |
| 10:13 | 161.70 | 161.75 | 161.70 | 161.75 | 0.5K |
| 10:14 | 161.60 | 161.60 | 161.60 | 161.60 | 0.5K |
| 10:15 | 161.50 | 161.50 | 161.50 | 161.50 | 1.0K |
| 10:16 | 161.50 | 161.50 | 161.50 | 161.45 | 1.6K |
| 10:17 | 161.45 | 161.45 | 161.45 | 161.50 | 1.1K |
| 10:18 | 161.55 | 161.70 | 161.55 | 161.70 | 1.6K |
| 10:19 | 161.75 | 161.75 | 161.75 | 161.80 | 0.5K |
| 10:20 | 161.55 | 161.55 | 161.55 | 161.55 | 0.1K |
| 10:21 | 161.60 | 161.60 | 161.60 | 161.55 | 0.4K |
| 10:22 | 161.55 | 161.65 | 161.55 | 161.65 | 0.8K |
| 10:23 | 161.70 | 161.70 | 161.70 | 161.70 | 9.0K |
| 10:24 | 161.70 | 161.70 | 161.70 | 161.70 | 0.0K |
| 10:25 | 161.70 | 161.85 | 161.70 | 161.85 | 3.7K |
| 10:26 | 161.75 | 161.75 | 161.75 | 161.80 | 5.9K |
| 10:27 | 161.85 | 161.85 | 161.85 | 161.90 | 0.4K |
| 10:29 | 161.75 | 161.75 | 161.75 | 161.75 | 2.6K |
| 10:30 | 161.70 | 161.70 | 161.70 | 161.70 | 0.9K |
| 10:31 | 161.65 | 161.65 | 161.60 | 161.70 | 2.1K |
| 10:32 | 161.65 | 161.65 | 161.65 | 161.65 | 1.2K |
| 10:33 | 161.65 | 161.65 | 161.65 | 161.65 | 0.2K |
| 10:34 | 161.70 | 161.70 | 161.70 | 161.70 | 0.7K |
| 10:35 | 161.65 | 161.65 | 161.65 | 161.70 | 0.1K |
| 10:36 | 161.70 | 161.75 | 161.70 | 161.75 | 2.6K |
| 10:37 | 161.70 | 161.75 | 161.70 | 161.75 | 1.3K |
| 10:38 | 161.80 | 161.80 | 161.80 | 161.80 | 1.4K |
| 10:39 | 161.80 | 161.80 | 161.70 | 161.70 | 1.2K |
| 10:40 | 161.70 | 161.70 | 161.70 | 161.65 | 0.6K |
| 10:41 | 161.70 | 161.70 | 161.70 | 161.70 | 3.5K |
| 10:42 | 161.65 | 161.65 | 161.65 | 161.65 | 0.4K |
| 10:43 | 161.60 | 161.65 | 161.60 | 161.60 | 0.1K |
| 10:44 | 161.55 | 161.55 | 161.30 | 161.30 | 3.4K |
| 10:45 | 161.35 | 161.35 | 161.35 | 161.40 | 4.3K |
| 10:47 | 161.30 | 161.30 | 161.30 | 161.30 | 0.0K |
| 10:48 | 161.25 | 161.25 | 161.25 | 161.30 | 1.8K |
| 10:49 | 161.45 | 161.45 | 161.45 | 161.45 | 0.5K |
| 10:50 | 161.45 | 161.45 | 161.45 | 161.45 | 0.1K |
| 10:51 | 161.35 | 161.35 | 161.30 | 161.30 | 0.6K |
| 10:52 | 161.20 | 161.25 | 161.20 | 161.25 | 4.3K |
| 10:54 | 161.25 | 161.25 | 161.20 | 161.25 | 0.4K |
| 10:55 | 161.35 | 161.55 | 161.35 | 161.55 | 3.9K |
| 10:56 | 161.60 | 161.60 | 161.60 | 161.60 | 0.7K |
| 10:59 | 161.50 | 161.50 | 161.50 | 161.50 | 0.0K |
| 11:00 | 161.50 | 161.50 | 161.50 | 161.50 | 0.4K |
| 11:01 | 161.45 | 161.45 | 161.35 | 161.40 | 0.7K |
| 11:02 | 161.45 | 161.60 | 161.45 | 161.60 | 5.9K |
| 11:03 | 161.60 | 161.65 | 161.60 | 161.65 | 3.1K |
| 11:04 | 161.60 | 161.60 | 161.60 | 161.60 | 0.4K |
| 11:06 | 161.60 | 161.60 | 161.60 | 161.60 | 0.5K |
| 11:07 | 161.65 | 161.65 | 161.65 | 161.65 | 0.5K |
| 11:08 | 161.65 | 161.65 | 161.65 | 161.70 | 1.6K |
| 11:09 | 161.70 | 161.70 | 161.60 | 161.60 | 3.9K |
| 11:10 | 161.60 | 161.60 | 161.60 | 161.60 | 1.8K |
| 11:11 | 161.65 | 161.65 | 161.65 | 161.70 | 0.2K |
| 11:12 | 161.75 | 161.75 | 161.75 | 161.75 | 0.0K |
| 11:13 | 161.75 | 161.75 | 161.75 | 161.75 | 0.8K |
| 11:14 | 161.90 | 161.90 | 161.90 | 161.90 | 0.9K |
| 11:15 | 161.95 | 161.95 | 161.95 | 161.95 | 3.1K |
| 11:16 | 161.85 | 161.85 | 161.85 | 161.90 | 1.7K |
| 11:17 | 161.80 | 161.85 | 161.80 | 161.85 | 2.5K |
| 11:18 | 161.95 | 162.05 | 161.95 | 162.05 | 1.8K |
| 11:19 | 162.10 | 162.15 | 162.10 | 162.10 | 7.7K |
| 11:20 | 162.05 | 162.05 | 161.95 | 161.95 | 1.5K |
| 11:21 | 161.95 | 161.95 | 161.90 | 161.90 | 1.6K |
| 11:22 | 161.95 | 161.95 | 161.95 | 162.00 | 3.8K |
| 11:23 | 161.95 | 161.95 | 161.95 | 161.95 | 0.4K |
| 11:24 | 162.00 | 162.00 | 162.00 | 162.00 | 0.5K |
| 11:25 | 161.90 | 161.95 | 161.90 | 161.95 | 4.9K |
| 11:26 | 162.00 | 162.05 | 162.00 | 162.00 | 0.5K |
| 11:27 | 162.00 | 162.05 | 162.00 | 162.05 | 0.4K |
| 11:28 | 162.10 | 162.10 | 162.10 | 162.10 | 2.4K |
| 11:29 | 162.05 | 162.05 | 162.05 | 162.05 | 0.0K |
| 11:30 | 162.00 | 162.00 | 162.00 | 162.00 | 0.0K |
| 11:31 | 162.25 | 162.35 | 162.25 | 162.35 | 7.4K |
| 11:32 | 162.40 | 162.45 | 162.40 | 162.40 | 6.7K |
| 11:33 | 162.50 | 162.50 | 162.40 | 162.40 | 3.0K |
| 11:34 | 162.40 | 162.40 | 162.40 | 162.35 | 3.4K |
| 11:35 | 162.30 | 162.30 | 162.30 | 162.30 | 1.9K |
| 11:36 | 162.30 | 162.35 | 162.30 | 162.40 | 13.1K |
| 11:37 | 162.40 | 162.40 | 162.30 | 162.25 | 4.3K |
| 11:38 | 162.20 | 162.20 | 162.20 | 162.20 | 0.0K |
| 11:39 | 162.25 | 162.25 | 162.25 | 162.25 | 0.1K |
| 11:40 | 162.15 | 162.15 | 162.15 | 162.20 | 3.6K |
| 11:41 | 162.20 | 162.25 | 162.20 | 162.30 | 1.2K |
| 11:42 | 162.30 | 162.30 | 162.20 | 162.15 | 1.7K |
| 11:43 | 162.10 | 162.10 | 162.10 | 162.10 | 0.0K |
| 11:44 | 162.10 | 162.10 | 162.10 | 162.10 | 0.4K |
| 11:45 | 162.15 | 162.15 | 162.15 | 162.20 | 0.7K |
| 11:46 | 162.10 | 162.10 | 162.10 | 162.10 | 0.3K |
| 11:47 | 162.15 | 162.15 | 162.15 | 162.15 | 0.7K |
| 11:48 | 162.20 | 162.20 | 162.20 | 162.20 | 13.4K |
| 11:50 | 162.15 | 162.15 | 162.15 | 162.15 | 0.1K |
| 11:51 | 162.10 | 162.10 | 162.10 | 162.10 | 1.6K |
| 11:54 | 162.05 | 162.05 | 162.05 | 162.05 | 0.2K |
| 11:55 | 162.00 | 162.10 | 162.00 | 162.10 | 0.8K |
| 11:56 | 162.05 | 162.05 | 162.05 | 162.05 | 0.1K |
| 11:59 | 161.90 | 161.95 | 161.90 | 162.00 | 1.4K |
| 12:01 | 161.90 | 161.90 | 161.90 | 161.90 | 1.0K |
| 12:02 | 161.85 | 161.85 | 161.80 | 161.80 | 0.7K |
| 12:03 | 161.80 | 161.80 | 161.80 | 161.80 | 0.1K |
| 12:04 | 161.80 | 161.90 | 161.80 | 161.90 | 1.7K |
| 12:06 | 161.90 | 161.95 | 161.90 | 162.00 | 1.2K |
| 12:07 | 161.90 | 161.90 | 161.90 | 161.90 | 0.8K |
| 12:08 | 161.85 | 161.85 | 161.85 | 161.85 | 4.9K |
| 12:09 | 161.90 | 161.95 | 161.90 | 161.95 | 0.0K |
| 12:10 | 161.90 | 161.90 | 161.90 | 161.90 | 0.8K |
| 12:13 | 161.90 | 161.95 | 161.90 | 161.95 | 0.0K |
| 12:14 | 161.95 | 161.95 | 161.95 | 161.95 | 0.4K |
| 12:15 | 161.95 | 161.95 | 161.95 | 162.00 | 1.2K |
| 12:16 | 162.00 | 162.00 | 162.00 | 162.00 | 1.0K |
| 12:17 | 162.00 | 162.00 | 162.00 | 162.00 | 0.6K |
| 12:19 | 162.00 | 162.00 | 162.00 | 162.00 | 0.0K |
| 12:20 | 161.90 | 161.95 | 161.90 | 161.95 | 0.5K |
| 12:21 | 162.00 | 162.00 | 162.00 | 162.00 | 1.8K |
| 12:23 | 161.95 | 161.95 | 161.95 | 161.95 | 0.5K |
| 12:25 | 161.95 | 161.95 | 161.95 | 161.95 | 0.1K |
| 12:26 | 161.90 | 161.90 | 161.90 | 161.90 | 0.0K |
| 12:27 | 161.95 | 161.95 | 161.95 | 162.00 | 0.0K |
| 12:28 | 161.85 | 161.85 | 161.80 | 161.80 | 2.4K |
| 12:31 | 161.70 | 161.70 | 161.70 | 161.70 | 1.0K |
| 12:32 | 161.65 | 161.65 | 161.65 | 161.70 | 4.8K |
| 12:33 | 161.60 | 161.60 | 161.60 | 161.60 | 3.9K |
| 12:35 | 161.55 | 161.55 | 161.50 | 161.50 | 3.9K |
| 12:36 | 161.40 | 161.40 | 161.40 | 161.40 | 0.1K |
| 12:37 | 161.40 | 161.40 | 161.40 | 161.40 | 0.1K |
| 12:38 | 161.35 | 161.35 | 161.30 | 161.30 | 1.8K |
| 12:39 | 161.25 | 161.25 | 161.25 | 161.25 | 0.9K |
| 12:40 | 161.25 | 161.25 | 161.25 | 161.30 | 7.1K |
| 12:42 | 161.30 | 161.30 | 161.30 | 161.30 | 0.0K |
| 12:43 | 161.35 | 161.35 | 161.30 | 161.35 | 2.6K |
| 12:44 | 161.30 | 161.30 | 161.30 | 161.30 | 0.4K |
| 12:47 | 161.30 | 161.30 | 161.30 | 161.30 | 0.5K |
| 12:48 | 161.35 | 161.35 | 161.35 | 161.35 | 0.0K |
| 12:49 | 161.40 | 161.40 | 161.40 | 161.40 | 1.2K |
| 12:51 | 161.40 | 161.45 | 161.40 | 161.45 | 2.3K |
| 12:52 | 161.50 | 161.50 | 161.30 | 161.30 | 3.9K |
| 12:54 | 161.45 | 161.45 | 161.45 | 161.45 | 0.1K |
| 12:55 | 161.40 | 161.40 | 161.40 | 161.40 | 1.0K |
| 12:56 | 161.35 | 161.35 | 161.35 | 161.35 | 0.5K |
| 12:57 | 161.35 | 161.35 | 161.35 | 161.35 | 0.5K |
| 12:58 | 161.35 | 161.35 | 161.35 | 161.40 | 1.5K |
| 12:59 | 161.35 | 161.35 | 161.35 | 161.40 | 1.0K |
| 13:00 | 161.30 | 161.35 | 161.30 | 161.35 | 1.3K |
| 13:01 | 161.35 | 161.35 | 161.35 | 161.35 | 0.1K |
| 13:02 | 161.40 | 161.40 | 161.40 | 161.40 | 5.3K |
| 13:06 | 161.40 | 161.40 | 161.40 | 161.40 | 0.1K |
| 13:07 | 161.40 | 161.40 | 161.40 | 161.35 | 2.1K |
| 13:10 | 161.20 | 161.20 | 161.20 | 161.20 | 0.9K |
| 13:11 | 161.15 | 161.15 | 161.15 | 161.15 | 0.0K |
| 13:14 | 161.00 | 161.00 | 161.00 | 161.00 | 0.3K |
| 13:15 | 161.00 | 161.00 | 161.00 | 161.00 | 0.7K |
| 13:16 | 160.95 | 160.95 | 160.95 | 160.95 | 0.1K |
| 13:18 | 160.95 | 160.95 | 160.95 | 160.95 | 2.0K |
| 13:19 | 161.00 | 161.00 | 161.00 | 160.95 | 1.0K |
| 13:21 | 160.95 | 160.95 | 160.90 | 160.90 | 0.7K |
| 13:24 | 160.85 | 160.85 | 160.85 | 160.90 | 7.6K |
| 13:25 | 160.90 | 160.90 | 160.90 | 160.90 | 0.2K |
| 13:26 | 160.85 | 160.85 | 160.85 | 160.85 | 0.7K |
| 13:27 | 160.80 | 160.85 | 160.80 | 160.85 | 1.0K |
| 13:28 | 160.85 | 160.85 | 160.85 | 160.85 | 0.0K |
| 13:29 | 160.85 | 160.85 | 160.85 | 160.85 | 0.1K |
| 13:30 | 160.85 | 160.85 | 160.85 | 160.85 | 1.0K |
| 13:31 | 160.90 | 160.90 | 160.90 | 160.90 | 0.4K |
| 13:32 | 160.85 | 160.85 | 160.85 | 160.85 | 0.1K |
| 13:33 | 160.80 | 160.80 | 160.80 | 160.80 | 2.1K |
| 13:34 | 160.85 | 160.95 | 160.85 | 160.95 | 3.6K |
| 13:35 | 160.90 | 160.90 | 160.90 | 160.85 | 0.8K |
| 13:37 | 160.80 | 160.80 | 160.80 | 160.80 | 0.3K |
| 13:39 | 160.80 | 160.85 | 160.80 | 160.85 | 0.5K |
| 13:41 | 160.85 | 160.85 | 160.80 | 160.80 | 0.3K |
| 13:42 | 160.80 | 160.80 | 160.80 | 160.80 | 1.2K |
| 13:43 | 160.75 | 160.75 | 160.75 | 160.80 | 0.3K |
| 13:44 | 160.80 | 160.80 | 160.80 | 160.80 | 0.2K |
| 13:45 | 160.85 | 160.85 | 160.85 | 160.90 | 5.9K |
| 13:46 | 161.00 | 161.00 | 161.00 | 161.00 | 0.0K |
| 13:47 | 160.90 | 160.90 | 160.90 | 160.90 | 1.9K |
| 13:49 | 160.75 | 160.75 | 160.70 | 160.70 | 1.2K |
| 13:50 | 160.60 | 160.70 | 160.60 | 160.70 | 0.1K |
| 13:51 | 160.60 | 160.70 | 160.60 | 160.70 | 0.2K |
| 13:52 | 160.65 | 160.65 | 160.65 | 160.70 | 0.9K |
| 13:54 | 160.65 | 160.65 | 160.65 | 160.70 | 1.8K |
| 13:55 | 160.70 | 160.70 | 160.70 | 160.70 | 0.6K |
| 13:56 | 160.70 | 160.75 | 160.70 | 160.80 | 4.4K |
| 13:58 | 160.80 | 160.80 | 160.80 | 160.80 | 1.7K |
| 13:59 | 160.85 | 160.85 | 160.85 | 160.85 | 0.0K |
| 14:00 | 160.85 | 160.85 | 160.80 | 160.80 | 4.7K |
| 14:01 | 160.80 | 160.85 | 160.80 | 160.85 | 6.9K |
| 14:02 | 160.85 | 161.00 | 160.85 | 160.95 | 14.2K |
| 14:03 | 160.90 | 160.90 | 160.90 | 160.90 | 6.7K |
| 14:04 | 161.05 | 161.05 | 161.05 | 161.05 | 3.1K |
| 14:05 | 161.10 | 161.10 | 161.00 | 161.00 | 5.5K |
| 14:09 | 160.90 | 160.90 | 160.90 | 160.90 | 0.0K |
| 14:10 | 160.90 | 160.90 | 160.80 | 160.80 | 0.9K |
| 14:12 | 160.80 | 160.80 | 160.80 | 160.80 | 0.1K |
| 14:13 | 160.85 | 160.85 | 160.85 | 160.90 | 0.0K |
| 14:14 | 160.95 | 160.95 | 160.95 | 160.95 | 0.5K |
| 14:15 | 160.80 | 160.80 | 160.80 | 160.80 | 3.4K |
| 14:16 | 160.75 | 160.75 | 160.75 | 160.75 | 1.0K |
| 14:17 | 160.70 | 160.70 | 160.70 | 160.70 | 0.7K |
| 14:18 | 160.75 | 160.75 | 160.75 | 160.80 | 0.7K |
| 14:20 | 160.85 | 160.85 | 160.85 | 160.85 | 0.0K |
| 14:21 | 160.85 | 160.85 | 160.85 | 160.85 | 1.2K |
| 14:22 | 160.95 | 160.95 | 160.95 | 161.00 | 5.7K |
| 14:23 | 161.00 | 161.00 | 161.00 | 161.00 | 2.5K |
| 14:24 | 161.00 | 161.10 | 161.00 | 161.10 | 0.8K |
| 14:26 | 161.05 | 161.05 | 161.00 | 161.00 | 0.9K |
| 14:28 | 161.05 | 161.05 | 161.05 | 161.05 | 0.7K |
| 14:29 | 161.00 | 161.00 | 161.00 | 161.00 | 0.8K |
| 14:30 | 161.00 | 161.05 | 161.00 | 161.00 | 0.8K |
| 14:31 | 161.00 | 161.00 | 160.90 | 160.90 | 1.6K |
| 14:33 | 160.90 | 160.90 | 160.90 | 160.90 | 0.0K |
| 14:34 | 161.00 | 161.00 | 161.00 | 161.00 | 1.4K |
| 14:35 | 161.00 | 161.00 | 161.00 | 161.00 | 0.1K |
| 14:36 | 161.00 | 161.00 | 161.00 | 161.00 | 0.5K |
| 14:37 | 161.00 | 161.05 | 161.00 | 161.05 | 2.8K |
| 14:38 | 161.10 | 161.10 | 161.10 | 161.10 | 8.1K |
| 14:39 | 161.10 | 161.15 | 161.10 | 161.15 | 2.2K |
| 14:41 | 161.15 | 161.15 | 161.10 | 161.05 | 1.2K |
| 14:42 | 160.95 | 160.95 | 160.95 | 160.95 | 0.1K |
| 14:43 | 161.05 | 161.05 | 160.90 | 160.90 | 2.1K |
| 14:44 | 160.85 | 160.85 | 160.85 | 160.90 | 0.6K |
| 14:45 | 160.80 | 160.80 | 160.80 | 160.80 | 2.6K |
| 14:46 | 160.85 | 160.85 | 160.85 | 160.85 | 4.5K |
| 14:47 | 160.95 | 160.95 | 160.95 | 160.95 | 0.4K |
| 14:48 | 160.90 | 160.90 | 160.80 | 160.80 | 5.7K |
| 14:49 | 160.75 | 160.75 | 160.70 | 160.70 | 2.5K |
| 14:51 | 160.55 | 160.55 | 160.55 | 160.55 | 3.9K |
| 14:52 | 160.55 | 160.55 | 160.50 | 160.55 | 3.3K |
| 14:53 | 160.50 | 160.50 | 160.50 | 160.50 | 0.4K |
| 14:54 | 160.40 | 160.40 | 160.40 | 160.40 | 0.9K |
| 14:55 | 160.40 | 160.40 | 160.40 | 160.40 | 0.3K |
| 14:56 | 160.45 | 160.45 | 160.45 | 160.45 | 0.9K |
| 14:57 | 160.45 | 160.45 | 160.45 | 160.45 | 0.1K |
| 14:58 | 160.40 | 160.40 | 160.40 | 160.40 | 6.9K |
| 14:59 | 160.45 | 160.45 | 160.45 | 160.45 | 1.0K |
| 15:01 | 160.35 | 160.35 | 160.35 | 160.35 | 0.0K |
| 15:02 | 160.40 | 160.45 | 160.40 | 160.50 | 5.0K |
| 15:03 | 160.50 | 160.50 | 160.50 | 160.50 | 0.2K |
| 15:04 | 160.40 | 160.40 | 160.40 | 160.40 | 3.3K |
| 15:05 | 160.35 | 160.45 | 160.35 | 160.35 | 0.9K |
| 15:06 | 160.40 | 160.45 | 160.40 | 160.45 | 1.2K |
| 15:07 | 160.50 | 160.50 | 160.50 | 160.45 | 1.6K |
| 15:08 | 160.45 | 160.45 | 160.45 | 160.45 | 0.1K |
| 15:09 | 160.45 | 160.45 | 160.45 | 160.45 | 0.5K |
| 15:10 | 160.50 | 160.55 | 160.50 | 160.60 | 1.5K |
| 15:11 | 160.65 | 160.65 | 160.50 | 160.50 | 8.9K |
| 15:12 | 160.50 | 160.55 | 160.50 | 160.60 | 7.3K |
| 15:13 | 160.55 | 160.55 | 160.55 | 160.55 | 0.1K |
| 15:14 | 160.60 | 160.65 | 160.60 | 160.65 | 7.5K |
| 15:15 | 160.60 | 160.60 | 160.60 | 160.60 | 2.0K |
| 15:16 | 160.60 | 160.60 | 160.60 | 160.60 | 1.0K |
| 15:17 | 160.60 | 160.60 | 160.60 | 160.60 | 4.0K |
| 15:18 | 160.55 | 160.55 | 160.55 | 160.55 | 0.5K |
| 15:19 | 160.50 | 160.55 | 160.50 | 160.60 | 0.8K |
| 15:20 | 160.50 | 160.50 | 160.50 | 160.50 | 4.7K |
| 15:22 | 160.60 | 160.60 | 160.60 | 160.55 | 2.0K |
| 15:24 | 160.50 | 160.50 | 160.50 | 160.50 | 0.1K |
| 15:25 | 160.50 | 160.50 | 160.50 | 160.50 | 2.0K |
| 15:27 | 160.55 | 160.55 | 160.50 | 160.50 | 3.0K |
| 15:29 | 160.50 | 160.50 | 160.50 | 160.50 | 1.0K |
| 15:30 | 160.45 | 160.45 | 160.45 | 160.50 | 10.9K |
| 15:31 | 160.55 | 160.55 | 160.55 | 160.60 | 3.2K |
| 15:32 | 160.55 | 160.55 | 160.55 | 160.60 | 2.5K |
| 15:33 | 160.60 | 160.65 | 160.60 | 160.70 | 1.8K |
| 15:34 | 160.75 | 160.75 | 160.75 | 160.80 | 2.5K |
| 15:35 | 160.85 | 160.85 | 160.80 | 160.75 | 0.9K |
| 15:36 | 160.70 | 160.70 | 160.70 | 160.70 | 1.8K |
| 15:37 | 160.75 | 160.75 | 160.70 | 160.70 | 1.7K |
| 15:38 | 160.65 | 160.65 | 160.65 | 160.65 | 0.8K |
| 15:39 | 160.70 | 160.75 | 160.70 | 160.75 | 4.5K |
| 15:40 | 160.70 | 160.75 | 160.70 | 160.80 | 2.9K |
| 15:41 | 160.85 | 160.85 | 160.85 | 160.90 | 1.7K |
| 15:42 | 160.90 | 160.90 | 160.90 | 160.90 | 0.1K |
| 15:43 | 160.80 | 160.80 | 160.80 | 160.75 | 0.4K |
| 15:44 | 160.60 | 160.60 | 160.45 | 160.45 | 8.2K |
| 15:45 | 160.45 | 160.45 | 160.45 | 160.45 | 6.8K |
| 15:46 | 160.45 | 160.45 | 160.40 | 160.40 | 1.6K |
| 15:47 | 160.40 | 160.40 | 160.40 | 160.40 | 1.1K |
| 15:48 | 160.35 | 160.50 | 160.35 | 160.50 | 0.7K |
| 15:49 | 160.45 | 160.45 | 160.40 | 160.40 | 0.1K |
| 15:50 | 160.35 | 160.45 | 160.35 | 160.45 | 10.5K |
| 15:51 | 160.40 | 160.40 | 160.30 | 160.25 | 0.8K |
| 15:52 | 160.25 | 160.25 | 160.25 | 160.30 | 0.1K |
| 15:53 | 160.20 | 160.20 | 160.20 | 160.15 | 1.1K |
| 15:54 | 160.15 | 160.15 | 160.05 | 160.05 | 8.3K |
| 15:55 | 160.05 | 160.05 | 160.00 | 160.05 | 9.4K |
| 15:57 | 160.00 | 160.00 | 159.85 | 159.90 | 6.3K |
| 15:58 | 159.90 | 159.90 | 159.90 | 159.90 | 2.9K |
| 15:59 | 159.90 | 160.05 | 159.90 | 160.05 | 10.5K |
| 16:00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.8K |
| 16:01 | 159.95 | 159.95 | 159.85 | 159.85 | 1.0K |
| 16:02 | 159.85 | 159.85 | 159.80 | 159.80 | 1.2K |
| 16:03 | 159.75 | 159.75 | 159.65 | 159.65 | 10.8K |
| 16:04 | 159.70 | 159.70 | 159.70 | 159.70 | 3.5K |
| 16:05 | 159.70 | 159.75 | 159.70 | 159.80 | 16.1K |
| 16:06 | 159.85 | 159.85 | 159.85 | 159.85 | 0.2K |
| 16:07 | 159.75 | 159.85 | 159.75 | 159.80 | 8.0K |
| 16:08 | 159.75 | 159.75 | 159.70 | 159.65 | 19.3K |
| 16:09 | 159.65 | 159.65 | 159.60 | 159.60 | 13.5K |
| 16:10 | 159.50 | 159.50 | 159.50 | 159.50 | 0.3K |
| 16:11 | 159.30 | 159.35 | 159.30 | 159.40 | 10.9K |
| 16:12 | 159.45 | 159.45 | 159.40 | 159.40 | 3.3K |
| 16:13 | 159.40 | 159.45 | 159.40 | 159.40 | 2.8K |
| 16:14 | 159.40 | 159.40 | 159.40 | 159.40 | 0.9K |
| 16:15 | 159.45 | 159.45 | 159.40 | 159.35 | 1.6K |
| 16:16 | 159.35 | 159.35 | 159.20 | 159.25 | 6.4K |
| 16:17 | 159.35 | 159.35 | 159.35 | 159.40 | 2.6K |
| 16:18 | 159.45 | 159.45 | 159.40 | 159.40 | 4.0K |
| 16:19 | 159.45 | 159.55 | 159.45 | 159.60 | 3.2K |
| 16:20 | 159.60 | 159.60 | 159.60 | 159.60 | 1.0K |
| 16:21 | 159.55 | 159.55 | 159.50 | 159.50 | 2.6K |
| 16:23 | 159.50 | 159.55 | 159.50 | 159.50 | 4.9K |
| 16:25 | 159.45 | 159.45 | 159.40 | 159.40 | 3.7K |
| 16:26 | 159.45 | 159.65 | 159.45 | 159.55 | 1.0K |
| 16:27 | 159.55 | 159.55 | 159.50 | 159.45 | 0.5K |
| 16:28 | 159.55 | 159.55 | 159.50 | 159.50 | 6.7K |
| 16:29 | 159.55 | 159.55 | 159.55 | 159.60 | 47.1K |
| 16:30 | 159.60 | 159.60 | 159.60 | 159.60 | 0.9K |
| 16:31 | 159.60 | 159.60 | 159.60 | 159.60 | 3.1K |
| 16:32 | 159.55 | 159.55 | 159.40 | 159.40 | 14.7K |
| 16:33 | 159.40 | 159.50 | 159.40 | 159.50 | 14.8K |
| 16:35 | 159.45 | 159.55 | 159.45 | 159.55 | 4.8K |
| 16:36 | 159.45 | 159.55 | 159.45 | 159.60 | 3.1K |
| 16:37 | 159.50 | 159.65 | 159.50 | 159.65 | 5.8K |
| 16:38 | 159.65 | 159.75 | 159.65 | 159.75 | 9.9K |
| 16:39 | 159.80 | 159.85 | 159.80 | 159.90 | 7.5K |
| 16:40 | 159.95 | 159.95 | 159.95 | 160.00 | 3.9K |
| 16:41 | 160.00 | 160.00 | 160.00 | 160.00 | 2.6K |
| 16:42 | 160.10 | 160.10 | 160.00 | 160.00 | 1.5K |
| 16:44 | 160.00 | 160.05 | 160.00 | 159.95 | 15.7K |
| 16:45 | 159.95 | 159.95 | 159.90 | 159.90 | 2.0K |
| 16:46 | 160.00 | 160.05 | 160.00 | 160.00 | 3.7K |
| 16:47 | 160.00 | 160.05 | 160.00 | 160.05 | 1.3K |
| 16:48 | 160.00 | 160.05 | 160.00 | 160.10 | 7.1K |
| 16:49 | 160.10 | 160.10 | 160.10 | 160.10 | 2.0K |
| 16:50 | 160.05 | 160.05 | 160.05 | 160.05 | 1.1K |
| 16:51 | 160.05 | 160.05 | 160.05 | 160.05 | 1.3K |
| 16:52 | 160.05 | 160.05 | 160.05 | 160.10 | 2.0K |
| 16:53 | 160.05 | 160.05 | 160.05 | 160.05 | 2.6K |
| 16:54 | 160.05 | 160.05 | 160.05 | 160.05 | 5.3K |
| 16:55 | 160.05 | 160.05 | 160.00 | 160.05 | 2.1K |
| 16:56 | 160.00 | 160.00 | 160.00 | 160.00 | 1.2K |
| 16:57 | 159.95 | 159.95 | 159.95 | 159.95 | 1.4K |
| 16:59 | 159.90 | 159.90 | 159.90 | 159.90 | 5.5K |
| 17:00 | 159.95 | 159.95 | 159.90 | 159.90 | 5.3K |
| 17:01 | 159.90 | 159.95 | 159.90 | 159.95 | 4.2K |
| 17:02 | 160.05 | 160.15 | 160.05 | 160.20 | 11.3K |
| 17:03 | 160.15 | 160.15 | 160.10 | 160.05 | 3.9K |
| 17:04 | 160.00 | 160.00 | 160.00 | 160.00 | 8.2K |
| 17:05 | 159.95 | 160.05 | 159.95 | 160.05 | 5.3K |
| 17:06 | 160.00 | 160.00 | 160.00 | 159.95 | 2.6K |
| 17:07 | 159.90 | 159.90 | 159.90 | 159.90 | 1.1K |
| 17:08 | 159.90 | 159.95 | 159.90 | 159.90 | 12.4K |
| 17:09 | 159.95 | 159.95 | 159.95 | 159.95 | 1.3K |
| 17:10 | 160.00 | 160.05 | 160.00 | 160.05 | 2.7K |
| 17:11 | 160.05 | 160.05 | 160.00 | 160.00 | 2.8K |
| 17:12 | 160.00 | 160.10 | 160.00 | 160.10 | 22.1K |
| 17:13 | 160.10 | 160.10 | 160.10 | 160.05 | 8.2K |
| 17:14 | 160.00 | 160.00 | 160.00 | 159.95 | 3.1K |
| 17:15 | 159.95 | 159.95 | 159.90 | 159.90 | 6.5K |
| 17:16 | 159.90 | 159.90 | 159.90 | 159.90 | 3.2K |
| 17:17 | 159.85 | 159.85 | 159.85 | 159.85 | 4.7K |
| 17:18 | 159.90 | 159.90 | 159.90 | 159.85 | 13.2K |
| 17:19 | 159.80 | 159.85 | 159.80 | 159.90 | 7.9K |
| 17:20 | 159.90 | 159.95 | 159.90 | 159.95 | 10.5K |
| 17:21 | 159.95 | 159.95 | 159.95 | 159.95 | 5.0K |
| 17:22 | 160.00 | 160.00 | 160.00 | 159.95 | 1.0K |
| 17:23 | 159.95 | 160.05 | 159.95 | 160.10 | 10.7K |
| 17:24 | 160.10 | 160.10 | 160.10 | 160.10 | 3.8K |
| 17:30 | 159.85 | 159.85 | 159.85 | 159.85 | 2,409.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 157.20 | 157.40 | 155.50 | 156.00 | 3.0M |
| 2025-09-26 | 159.10 | 159.60 | 155.40 | 156.60 | 6.2M |
| 2025-09-25 | 159.50 | 160.30 | 158.20 | 158.90 | 2.6M |
| 2025-09-24 | 161.70 | 162.50 | 159.20 | 159.90 | 3.8M |
| 2025-09-23 | 161.30 | 163.40 | 159.30 | 162.40 | 3.4M |
| 2025-09-22 | 161.20 | 162.90 | 160.50 | 161.30 | 3.7M |
| 2025-09-19 | 161.60 | 161.80 | 159.60 | 161.00 | 6.9M |
| 2025-09-18 | 155.80 | 162.00 | 155.80 | 161.00 | 8.4M |
| 2025-09-17 | 156.00 | 156.45 | 154.65 | 154.65 | 3.0M |
| 2025-09-16 | 156.80 | 160.95 | 155.45 | 155.45 | 4.5M |
| 2025-09-15 | 157.70 | 158.05 | 155.65 | 156.40 | 3.0M |
| 2025-09-12 | 157.25 | 158.70 | 156.80 | 157.30 | 4.1M |
| 2025-09-11 | 156.85 | 157.85 | 153.60 | 157.00 | 7.6M |
| 2025-09-10 | 158.50 | 158.75 | 156.10 | 156.10 | 4.6M |
| 2025-09-09 | 159.35 | 160.55 | 157.15 | 157.60 | 3.9M |
| 2025-09-08 | 156.40 | 159.85 | 155.90 | 159.55 | 4.7M |
| 2025-09-05 | 153.35 | 156.80 | 153.20 | 155.80 | 4.0M |
| 2025-09-04 | 152.80 | 154.65 | 152.25 | 152.55 | 4.6M |
| 2025-09-03 | 149.85 | 152.90 | 149.55 | 151.30 | 5.0M |
| 2025-09-02 | 153.15 | 153.50 | 148.45 | 148.55 | 4.5M |
| 2025-09-01 | 151.75 | 154.35 | 151.65 | 153.15 | 3.1M |
| 2025-08-29 | 151.65 | 152.20 | 150.15 | 151.00 | 4.3M |
| 2025-08-28 | 151.00 | 153.00 | 150.70 | 152.00 | 2.7M |
| 2025-08-27 | 151.40 | 151.75 | 149.50 | 150.25 | 2.5M |
| 2025-08-26 | 149.35 | 152.35 | 149.10 | 151.10 | 5.7M |
| 2025-08-25 | 151.95 | 152.15 | 149.95 | 149.95 | 2.7M |
| 2025-08-22 | 148.55 | 152.75 | 148.55 | 152.40 | 3.9M |
| 2025-08-21 | 149.30 | 149.45 | 148.20 | 149.20 | 4.0M |
| 2025-08-20 | 151.05 | 151.15 | 149.15 | 149.50 | 2.9M |
| 2025-08-19 | 148.20 | 152.70 | 148.20 | 152.25 | 3.6M |
| 2025-08-18 | 148.80 | 149.10 | 146.95 | 147.95 | 2.0M |
| 2025-08-15 | 150.10 | 150.65 | 148.55 | 148.80 | 3.1M |
| 2025-08-14 | 146.85 | 150.60 | 146.70 | 149.30 | 4.1M |
| 2025-08-13 | 146.90 | 146.95 | 145.45 | 146.70 | 4.4M |
| 2025-08-12 | 145.20 | 146.30 | 144.90 | 146.15 | 3.2M |
| 2025-08-11 | 147.70 | 148.10 | 145.00 | 145.00 | 2.8M |
| 2025-08-08 | 146.95 | 147.50 | 146.15 | 147.40 | 1.9M |
| 2025-08-07 | 143.60 | 147.90 | 143.60 | 146.65 | 5.4M |
| 2025-08-06 | 146.50 | 147.20 | 143.30 | 144.00 | 3.6M |
| 2025-08-05 | 145.90 | 146.95 | 145.55 | 145.85 | 6.2M |
| 2025-08-04 | 145.90 | 146.50 | 144.85 | 145.60 | 3.1M |
| 2025-08-01 | 147.55 | 147.80 | 144.15 | 145.10 | 5.4M |
| 2025-07-31 | 153.15 | 154.25 | 149.15 | 149.40 | 3.6M |
| 2025-07-30 | 152.55 | 154.80 | 152.05 | 152.85 | 3.0M |
| 2025-07-29 | 152.75 | 152.75 | 152.75 | 152.75 | 2.3M |
| 2025-07-28 | 154.80 | 154.90 | 150.25 | 151.20 | 3.7M |
| 2025-07-25 | 151.85 | 152.00 | 149.20 | 151.00 | 5.0M |
| 2025-07-24 | 154.20 | 154.45 | 151.65 | 152.15 | 3.5M |
| 2025-07-23 | 153.40 | 154.40 | 150.90 | 152.20 | 4.1M |
| 2025-07-22 | 152.20 | 152.40 | 150.25 | 150.65 | 3.4M |
| 2025-07-21 | 151.80 | 153.95 | 151.63 | 152.75 | 3.3M |
| 2025-07-18 | 163.80 | 165.65 | 146.05 | 149.90 | 13.3M |
| 2025-07-17 | 159.35 | 163.80 | 159.05 | 162.55 | 4.4M |
| 2025-07-16 | 158.40 | 159.30 | 156.35 | 157.30 | 3.9M |
| 2025-07-15 | 159.35 | 161.20 | 158.95 | 159.65 | 2.8M |
| 2025-07-14 | 159.10 | 159.55 | 157.85 | 158.35 | 2.4M |
| 2025-07-11 | 162.50 | 162.90 | 160.50 | 160.65 | 3.7M |
| 2025-07-10 | 160.95 | 163.95 | 160.60 | 163.45 | 5.1M |
| 2025-07-09 | 158.05 | 161.00 | 157.65 | 160.00 | 4.4M |
| 2025-07-08 | 157.65 | 158.00 | 156.05 | 158.00 | 4.6M |
| 2025-07-07 | 156.85 | 158.00 | 155.70 | 157.10 | 2.4M |
| 2025-07-04 | 156.55 | 157.35 | 155.95 | 156.80 | 2.9M |
| 2025-07-03 | 158.70 | 159.55 | 157.55 | 157.90 | 3.3M |
| 2025-07-02 | 154.30 | 157.55 | 153.95 | 157.35 | 5.6M |
| 2025-07-01 | 152.65 | 154.65 | 151.55 | 153.25 | 3.6M |
| 2025-06-30 | 156.75 | 156.75 | 151.30 | 152.85 | 8.2M |
| 2025-06-27 | 150.45 | 154.75 | 150.05 | 154.75 | 6.0M |
| 2025-06-26 | 149.05 | 149.50 | 145.85 | 148.60 | 6.8M |
| 2025-06-25 | 151.20 | 152.55 | 149.40 | 149.90 | 3.0M |
| 2025-06-24 | 152.50 | 154.90 | 149.40 | 150.50 | 7.1M |
| 2025-06-23 | 149.95 | 150.55 | 147.35 | 148.50 | 4.1M |
| 2025-06-19 | 148.10 | 151.70 | 148.10 | 150.95 | 6.7M |
| 2025-06-18 | 151.55 | 152.30 | 148.90 | 149.50 | 4.1M |
| 2025-06-17 | 152.75 | 153.45 | 151.55 | 152.05 | 3.9M |
| 2025-06-16 | 152.95 | 154.55 | 152.25 | 153.80 | 3.1M |
| 2025-06-13 | 152.10 | 153.35 | 151.45 | 152.95 | 7.4M |
| 2025-06-12 | 155.10 | 155.45 | 152.95 | 155.00 | 5.0M |
| 2025-06-11 | 158.00 | 158.90 | 156.60 | 156.65 | 5.7M |
| 2025-06-10 | 157.15 | 158.10 | 156.55 | 158.10 | 5.4M |
| 2025-06-09 | 157.75 | 159.10 | 156.95 | 157.40 | 2.7M |
| 2025-06-05 | 157.40 | 159.15 | 156.05 | 157.80 | 5.2M |
| 2025-06-04 | 155.05 | 157.95 | 154.90 | 157.40 | 5.4M |
| 2025-06-03 | 152.50 | 154.05 | 151.65 | 154.05 | 5.0M |
| 2025-06-02 | 152.50 | 153.20 | 150.95 | 152.00 | 5.5M |
| 2025-05-30 | 155.50 | 156.10 | 153.55 | 153.90 | 12.2M |
| 2025-05-28 | 157.85 | 157.95 | 156.80 | 157.05 | 2.6M |
| 2025-05-27 | 158.25 | 159.40 | 157.50 | 158.15 | 3.6M |
| 2025-05-26 | 158.40 | 158.55 | 156.80 | 157.90 | 2.0M |
| 2025-05-23 | 158.05 | 159.50 | 153.75 | 155.75 | 4.2M |
| 2025-05-22 | 161.75 | 162.65 | 157.70 | 158.30 | 7.8M |
| 2025-05-21 | 163.40 | 164.10 | 160.55 | 163.70 | 5.1M |
| 2025-05-20 | 165.35 | 166.00 | 163.65 | 165.10 | 4.2M |
| 2025-05-19 | 163.65 | 165.10 | 163.35 | 165.05 | 4.5M |
| 2025-05-16 | 165.30 | 166.65 | 163.95 | 164.65 | 7.1M |
| 2025-05-15 | 161.25 | 164.75 | 160.25 | 164.50 | 7.1M |
| 2025-05-14 | 163.20 | 163.45 | 161.50 | 162.20 | 5.8M |
| 2025-05-13 | 162.45 | 163.55 | 160.70 | 163.25 | 7.1M |
| 2025-05-12 | 154.00 | 162.50 | 153.80 | 162.25 | 9.8M |
| 2025-05-09 | 152.50 | 153.60 | 150.95 | 151.50 | 4.3M |
| 2025-05-08 | 150.80 | 152.95 | 150.35 | 152.10 | 5.7M |
| 2025-05-07 | 149.10 | 150.45 | 148.60 | 149.75 | 4.5M |
| 2025-05-06 | 151.40 | 151.70 | 148.55 | 149.70 | 4.8M |
| 2025-05-05 | 151.80 | 151.95 | 150.30 | 151.70 | 3.2M |
| 2025-05-02 | 152.75 | 153.00 | 150.25 | 151.95 | 5.8M |
| 2025-04-30 | 145.50 | 149.85 | 143.95 | 149.85 | 7.2M |
| 2025-04-29 | 155.70 | 155.70 | 145.20 | 146.65 | 10.3M |
| 2025-04-28 | 154.95 | 155.90 | 153.80 | 154.15 | 6.3M |
| 2025-04-25 | 155.25 | 156.40 | 153.80 | 155.40 | 3.7M |
| 2025-04-24 | 152.05 | 153.15 | 150.80 | 153.15 | 5.9M |
| 2025-04-23 | 152.45 | 156.25 | 152.00 | 152.70 | 8.2M |
| 2025-04-22 | 150.10 | 150.30 | 146.65 | 149.95 | 4.9M |
| 2025-04-17 | 151.00 | 151.50 | 148.10 | 149.35 | 3.9M |
| 2025-04-16 | 151.00 | 152.15 | 149.85 | 151.20 | 10.9M |
| 2025-04-15 | 150.80 | 154.15 | 150.80 | 153.75 | 4.6M |
| 2025-04-14 | 152.65 | 152.80 | 149.60 | 151.60 | 5.2M |
| 2025-04-11 | 150.10 | 150.40 | 143.35 | 148.55 | 8.8M |
| 2025-04-10 | 155.90 | 156.75 | 148.10 | 150.00 | 11.4M |
| 2025-04-09 | 136.00 | 140.50 | 135.60 | 139.75 | 11.1M |
| 2025-04-08 | 140.30 | 143.35 | 139.30 | 141.60 | 8.7M |
| 2025-04-07 | 130.55 | 146.35 | 130.00 | 137.20 | 14.9M |
| 2025-04-04 | 150.30 | 150.80 | 140.85 | 143.30 | 9.8M |
| 2025-04-03 | 155.55 | 157.55 | 151.65 | 151.95 | 8.9M |
| 2025-04-02 | 159.35 | 160.50 | 157.30 | 160.50 | 7.3M |
| 2025-04-01 | 160.85 | 161.20 | 159.05 | 161.10 | 4.8M |
| 2025-03-31 | 161.90 | 162.20 | 158.60 | 159.40 | 6.9M |
| 2025-03-28 | 164.70 | 166.20 | 163.40 | 164.00 | 4.0M |
| 2025-03-27 | 164.85 | 166.50 | 163.85 | 166.50 | 4.9M |
| 2025-03-26 | 170.25 | 170.75 | 166.15 | 166.85 | 3.9M |
| 2025-03-25 | 167.40 | 169.90 | 165.90 | 169.90 | 4.0M |
| 2025-03-24 | 168.40 | 168.40 | 165.95 | 167.55 | 5.5M |
| 2025-03-21 | 171.40 | 171.65 | 166.30 | 167.20 | 8.5M |
| 2025-03-20 | 173.85 | 174.55 | 171.55 | 172.40 | 5.8M |
| 2025-03-19 | 173.55 | 174.25 | 172.10 | 173.70 | 6.3M |
| 2025-03-18 | 178.55 | 178.90 | 172.75 | 174.20 | 4.9M |
| 2025-03-17 | 177.35 | 178.65 | 176.15 | 178.30 | 3.2M |
| 2025-03-14 | 175.25 | 177.45 | 174.90 | 177.20 | 3.4M |
| 2025-03-13 | 175.40 | 177.60 | 173.80 | 175.95 | 3.0M |
| 2025-03-12 | 177.50 | 179.20 | 175.65 | 176.60 | 6.4M |
| 2025-03-11 | 181.80 | 181.80 | 174.85 | 175.25 | 4.6M |
| 2025-03-10 | 184.35 | 184.60 | 178.55 | 179.15 | 3.9M |
| 2025-03-07 | 181.20 | 184.10 | 179.15 | 183.40 | 6.1M |
| 2025-03-06 | 185.90 | 186.35 | 178.80 | 183.15 | 5.4M |
| 2025-03-05 | 179.90 | 185.40 | 177.90 | 184.50 | 6.5M |
| 2025-03-04 | 178.35 | 179.30 | 174.40 | 175.40 | 5.8M |
| 2025-03-03 | 182.60 | 184.20 | 181.10 | 181.30 | 5.9M |
| 2025-02-28 | 179.60 | 183.15 | 179.35 | 182.75 | 8.2M |
| 2025-02-27 | 183.50 | 184.40 | 181.00 | 182.30 | 3.9M |
| 2025-02-26 | 183.80 | 186.35 | 183.15 | 185.80 | 3.8M |
| 2025-02-25 | 180.60 | 183.15 | 180.45 | 182.35 | 3.4M |
| 2025-02-24 | 185.90 | 186.35 | 181.25 | 183.00 | 3.4M |
| 2025-02-21 | 187.75 | 188.65 | 185.80 | 185.80 | 6.0M |
| 2025-02-20 | 185.50 | 188.05 | 185.05 | 187.40 | 3.7M |
| 2025-02-19 | 190.30 | 190.65 | 184.55 | 184.85 | 5.7M |
| 2025-02-18 | 187.85 | 190.70 | 186.95 | 190.50 | 4.1M |
| 2025-02-17 | 187.40 | 187.65 | 186.40 | 187.65 | 2.6M |
| 2025-02-14 | 189.00 | 189.60 | 187.05 | 187.65 | 3.2M |
| 2025-02-13 | 186.90 | 190.15 | 186.50 | 189.25 | 4.0M |
| 2025-02-12 | 185.35 | 187.00 | 183.80 | 185.15 | 3.0M |
| 2025-02-11 | 185.50 | 185.80 | 183.20 | 184.60 | 3.2M |
| 2025-02-10 | 183.80 | 185.75 | 182.90 | 185.50 | 3.2M |
| 2025-02-07 | 186.75 | 186.85 | 183.65 | 183.65 | 2.9M |
| 2025-02-06 | 185.90 | 186.50 | 183.70 | 186.45 | 3.2M |
| 2025-02-05 | 182.55 | 185.35 | 182.25 | 184.80 | 3.3M |
| 2025-02-04 | 182.75 | 185.20 | 180.20 | 185.20 | 3.6M |
| 2025-02-03 | 180.05 | 183.30 | 179.95 | 183.00 | 4.2M |
| 2025-01-31 | 184.50 | 186.95 | 184.35 | 186.20 | 4.2M |
| 2025-01-30 | 182.50 | 185.85 | 182.05 | 184.00 | 4.2M |
| 2025-01-29 | 182.25 | 183.75 | 179.80 | 182.05 | 6.5M |
| 2025-01-28 | 187.95 | 195.60 | 180.30 | 180.40 | 12.4M |
| 2025-01-27 | 187.20 | 187.60 | 181.85 | 186.90 | 5.7M |
| 2025-01-24 | 190.20 | 192.70 | 190.20 | 192.40 | 3.6M |
| 2025-01-23 | 188.80 | 189.65 | 186.90 | 189.65 | 3.3M |
| 2025-01-22 | 186.65 | 189.30 | 186.65 | 188.80 | 4.3M |
| 2025-01-21 | 185.50 | 187.15 | 185.35 | 186.15 | 3.2M |
| 2025-01-20 | 186.45 | 187.65 | 184.90 | 185.80 | 2.1M |
| 2025-01-17 | 183.05 | 187.35 | 182.65 | 186.25 | 7.0M |
| 2025-01-16 | 182.30 | 184.15 | 181.25 | 182.10 | 4.1M |
| 2025-01-15 | 176.15 | 180.75 | 175.85 | 179.95 | 4.6M |
| 2025-01-14 | 176.15 | 177.65 | 175.00 | 176.15 | 3.5M |
| 2025-01-13 | 174.50 | 175.45 | 171.95 | 174.85 | 3.3M |
| 2025-01-10 | 177.50 | 178.75 | 175.20 | 175.65 | 3.0M |
| 2025-01-09 | 176.70 | 178.85 | 175.50 | 176.85 | 3.7M |
| 2025-01-08 | 174.55 | 178.65 | 174.35 | 176.00 | 4.8M |
| 2025-01-07 | 176.70 | 177.45 | 173.80 | 175.05 | 6.2M |
| 2025-01-03 | 171.20 | 172.40 | 171.00 | 171.65 | 2.2M |
| 2025-01-02 | 169.40 | 171.70 | 169.30 | 171.65 | 2.3M |