8,926.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 8,374.00 | 8,374.00 | 8,374.00 | 8,374.00 | 0.8K |
| 08:01 | 8,372.00 | 8,382.00 | 8,372.00 | 8,372.00 | 0.6K |
| 08:02 | 8,384.00 | 8,384.00 | 8,384.00 | 8,384.00 | 0.6K |
| 08:03 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 0.0K |
| 08:06 | 8,384.00 | 8,384.00 | 8,384.00 | 8,384.00 | 0.3K |
| 08:07 | 8,394.00 | 8,394.00 | 8,394.00 | 8,394.00 | 0.1K |
| 08:08 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.1K |
| 08:09 | 8,400.00 | 8,400.00 | 8,398.00 | 8,398.00 | 0.4K |
| 08:10 | 8,402.00 | 8,402.00 | 8,400.00 | 8,402.00 | 1.6K |
| 08:13 | 8,402.00 | 8,402.00 | 8,402.00 | 8,402.00 | 0.1K |
| 08:14 | 8,404.00 | 8,410.00 | 8,402.00 | 8,410.00 | 0.3K |
| 08:15 | 8,408.00 | 8,408.00 | 8,406.00 | 8,406.00 | 0.1K |
| 08:16 | 8,400.00 | 8,400.00 | 8,380.00 | 8,380.00 | 2.2K |
| 08:17 | 8,380.00 | 8,380.00 | 8,372.00 | 8,372.00 | 0.8K |
| 08:18 | 8,370.00 | 8,374.00 | 8,370.00 | 8,372.00 | 1.0K |
| 08:20 | 8,373.00 | 8,373.00 | 8,373.00 | 8,373.00 | 5.0K |
| 08:21 | 8,372.00 | 8,374.00 | 8,372.00 | 8,374.00 | 0.2K |
| 08:22 | 8,382.00 | 8,382.00 | 8,380.00 | 8,380.00 | 0.1K |
| 08:23 | 8,380.00 | 8,380.00 | 8,376.00 | 8,376.00 | 0.1K |
| 08:25 | 8,378.00 | 8,378.00 | 8,378.00 | 8,378.00 | 0.0K |
| 08:26 | 8,378.00 | 8,378.00 | 8,378.00 | 8,378.00 | 0.0K |
| 08:27 | 8,378.00 | 8,378.00 | 8,378.00 | 8,378.00 | 0.3K |
| 08:28 | 8,386.00 | 8,386.00 | 8,386.00 | 8,386.00 | 0.0K |
| 08:29 | 8,384.00 | 8,384.00 | 8,384.00 | 8,384.00 | 0.0K |
| 08:30 | 8,382.00 | 8,382.00 | 8,382.00 | 8,382.00 | 0.0K |
| 08:31 | 8,376.00 | 8,376.00 | 8,376.00 | 8,376.00 | 0.0K |
| 08:33 | 8,376.00 | 8,376.00 | 8,376.00 | 8,376.00 | 0.0K |
| 08:36 | 8,366.00 | 8,366.00 | 8,366.00 | 8,366.00 | 0.1K |
| 08:37 | 8,368.00 | 8,368.00 | 8,368.00 | 8,368.00 | 0.1K |
| 08:40 | 8,372.00 | 8,372.00 | 8,372.00 | 8,372.00 | 0.0K |
| 08:41 | 8,372.00 | 8,372.00 | 8,372.00 | 8,372.00 | 0.0K |
| 08:42 | 8,372.00 | 8,372.00 | 8,370.60 | 8,370.60 | 0.1K |
| 08:43 | 8,372.00 | 8,374.00 | 8,372.00 | 8,374.00 | 0.3K |
| 08:45 | 8,374.00 | 8,374.00 | 8,374.00 | 8,374.00 | 0.2K |
| 08:46 | 8,372.00 | 8,374.00 | 8,372.00 | 8,374.00 | 0.1K |
| 08:47 | 8,376.00 | 8,376.00 | 8,376.00 | 8,376.00 | 0.2K |
| 08:48 | 8,374.60 | 8,374.60 | 8,374.60 | 8,374.60 | 0.1K |
| 08:50 | 8,374.00 | 8,374.00 | 8,374.00 | 8,374.00 | 0.0K |
| 08:52 | 8,374.00 | 8,374.00 | 8,372.00 | 8,372.00 | 0.1K |
| 08:54 | 8,368.00 | 8,368.00 | 8,368.00 | 8,368.00 | 0.0K |
| 08:55 | 8,362.00 | 8,362.00 | 8,362.00 | 8,362.00 | 0.0K |
| 09:03 | 8,362.00 | 8,362.00 | 8,360.00 | 8,360.00 | 0.3K |
| 09:04 | 8,364.00 | 8,364.00 | 8,364.00 | 8,364.00 | 0.0K |
| 09:05 | 8,366.00 | 8,366.00 | 8,366.00 | 8,366.00 | 0.1K |
| 09:06 | 8,372.00 | 8,372.00 | 8,372.00 | 8,372.00 | 0.5K |
| 09:07 | 8,372.00 | 8,372.00 | 8,372.00 | 8,372.00 | 0.8K |
| 09:08 | 8,374.00 | 8,374.00 | 8,374.00 | 8,374.00 | 0.0K |
| 09:09 | 8,374.00 | 8,374.00 | 8,374.00 | 8,374.00 | 0.1K |
| 09:13 | 8,370.00 | 8,376.00 | 8,370.00 | 8,376.00 | 0.2K |
| 09:14 | 8,376.00 | 8,376.80 | 8,376.00 | 8,376.80 | 0.0K |
| 09:17 | 8,382.00 | 8,382.00 | 8,378.00 | 8,378.00 | 0.2K |
| 09:19 | 8,374.00 | 8,380.00 | 8,374.00 | 8,380.00 | 0.2K |
| 09:20 | 8,382.00 | 8,382.00 | 8,382.00 | 8,382.00 | 0.0K |
| 09:21 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 0.0K |
| 09:23 | 8,378.00 | 8,378.00 | 8,378.00 | 8,378.00 | 0.0K |
| 09:24 | 8,376.00 | 8,376.00 | 8,376.00 | 8,376.00 | 0.2K |
| 09:26 | 8,376.00 | 8,376.00 | 8,376.00 | 8,376.00 | 0.0K |
| 09:27 | 8,376.00 | 8,376.00 | 8,374.00 | 8,374.00 | 0.1K |
| 09:28 | 8,372.00 | 8,372.00 | 8,372.00 | 8,372.00 | 0.0K |
| 09:30 | 8,368.00 | 8,368.00 | 8,362.00 | 8,368.00 | 1.9K |
| 09:31 | 8,368.00 | 8,372.00 | 8,368.00 | 8,372.00 | 0.8K |
| 09:33 | 8,372.00 | 8,374.10 | 8,372.00 | 8,374.10 | 0.1K |
| 09:35 | 8,372.00 | 8,372.00 | 8,372.00 | 8,372.00 | 0.0K |
| 09:36 | 8,372.00 | 8,374.00 | 8,372.00 | 8,374.00 | 0.6K |
| 09:38 | 8,372.00 | 8,372.00 | 8,372.00 | 8,372.00 | 0.0K |
| 09:41 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 0.1K |
| 09:42 | 8,372.00 | 8,372.00 | 8,372.00 | 8,372.00 | 0.1K |
| 09:43 | 8,368.00 | 8,368.00 | 8,368.00 | 8,368.00 | 0.0K |
| 09:45 | 8,363.38 | 8,363.38 | 8,363.38 | 8,363.38 | 0.0K |
| 09:46 | 8,356.00 | 8,356.00 | 8,356.00 | 8,356.00 | 0.2K |
| 09:47 | 8,358.00 | 8,358.00 | 8,358.00 | 8,358.00 | 0.0K |
| 09:51 | 8,358.00 | 8,358.00 | 8,356.00 | 8,356.00 | 0.7K |
| 09:53 | 8,354.00 | 8,358.00 | 8,354.00 | 8,358.00 | 2.0K |
| 09:55 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 0.0K |
| 09:56 | 8,356.00 | 8,356.00 | 8,354.00 | 8,354.00 | 0.3K |
| 09:58 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0.0K |
| 09:59 | 8,348.80 | 8,350.00 | 8,348.80 | 8,350.00 | 0.1K |
| 10:00 | 8,346.00 | 8,348.00 | 8,346.00 | 8,346.00 | 0.2K |
| 10:02 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 0.0K |
| 10:03 | 8,346.00 | 8,346.00 | 8,346.00 | 8,346.00 | 0.1K |
| 10:05 | 8,348.00 | 8,350.00 | 8,348.00 | 8,350.00 | 2.3K |
| 10:07 | 8,352.00 | 8,352.00 | 8,352.00 | 8,352.00 | 0.3K |
| 10:08 | 8,352.00 | 8,352.00 | 8,352.00 | 8,352.00 | 0.1K |
| 10:09 | 8,348.00 | 8,348.00 | 8,348.00 | 8,348.00 | 0.1K |
| 10:12 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0.1K |
| 10:13 | 8,352.00 | 8,352.00 | 8,348.10 | 8,348.10 | 0.3K |
| 10:14 | 8,352.00 | 8,352.00 | 8,352.00 | 8,352.00 | 0.1K |
| 10:15 | 8,348.00 | 8,348.00 | 8,348.00 | 8,348.00 | 0.0K |
| 10:17 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0.1K |
| 10:18 | 8,354.00 | 8,354.00 | 8,352.00 | 8,352.00 | 0.2K |
| 10:19 | 8,351.12 | 8,352.00 | 8,351.12 | 8,352.00 | 0.1K |
| 10:20 | 8,352.00 | 8,354.00 | 8,352.00 | 8,354.00 | 0.1K |
| 10:23 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0.0K |
| 10:25 | 8,352.00 | 8,354.00 | 8,352.00 | 8,354.00 | 0.2K |
| 10:26 | 8,356.00 | 8,356.00 | 8,356.00 | 8,356.00 | 0.1K |
| 10:27 | 8,356.00 | 8,356.00 | 8,356.00 | 8,356.00 | 0.0K |
| 10:30 | 8,358.00 | 8,358.00 | 8,358.00 | 8,358.00 | 0.1K |
| 10:31 | 8,358.00 | 8,358.00 | 8,356.00 | 8,356.00 | 0.1K |
| 10:32 | 8,360.00 | 8,360.00 | 8,358.00 | 8,358.00 | 0.0K |
| 10:34 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 0.0K |
| 10:35 | 8,362.00 | 8,362.00 | 8,362.00 | 8,362.00 | 0.1K |
| 10:39 | 8,370.00 | 8,370.00 | 8,368.00 | 8,368.00 | 0.1K |
| 10:44 | 8,370.10 | 8,370.10 | 8,370.10 | 8,370.10 | 0.0K |
| 10:45 | 8,368.00 | 8,368.00 | 8,368.00 | 8,368.00 | 0.1K |
| 10:46 | 8,366.00 | 8,366.00 | 8,366.00 | 8,366.00 | 0.0K |
| 10:50 | 8,370.00 | 8,370.00 | 8,366.00 | 8,366.00 | 0.0K |
| 10:54 | 8,368.00 | 8,368.00 | 8,368.00 | 8,368.00 | 0.1K |
| 10:55 | 8,366.00 | 8,372.00 | 8,366.00 | 8,372.00 | 0.1K |
| 10:56 | 8,372.00 | 8,372.00 | 8,372.00 | 8,372.00 | 0.1K |
| 10:58 | 8,368.00 | 8,374.00 | 8,368.00 | 8,374.00 | 0.3K |
| 10:59 | 8,376.00 | 8,376.00 | 8,373.40 | 8,373.40 | 0.2K |
| 11:01 | 8,374.00 | 8,374.00 | 8,374.00 | 8,374.00 | 0.1K |
| 11:02 | 8,376.00 | 8,394.00 | 8,376.00 | 8,394.00 | 3.4K |
| 11:03 | 8,392.00 | 8,392.00 | 8,392.00 | 8,392.00 | 0.0K |
| 11:04 | 8,388.00 | 8,388.00 | 8,384.00 | 8,384.00 | 0.0K |
| 11:05 | 8,388.00 | 8,388.00 | 8,388.00 | 8,388.00 | 0.0K |
| 11:06 | 8,386.00 | 8,386.00 | 8,378.00 | 8,378.00 | 0.4K |
| 11:07 | 8,374.00 | 8,396.00 | 8,374.00 | 8,390.00 | 2.0K |
| 11:08 | 8,384.00 | 8,386.00 | 8,382.81 | 8,382.80 | 0.3K |
| 11:09 | 8,380.00 | 8,390.00 | 8,380.00 | 8,390.00 | 2.9K |
| 11:10 | 8,388.00 | 8,390.00 | 8,386.00 | 8,386.00 | 0.4K |
| 11:11 | 8,386.00 | 8,386.00 | 8,378.00 | 8,378.00 | 0.4K |
| 11:12 | 8,380.00 | 8,394.00 | 8,380.00 | 8,394.00 | 6.6K |
| 11:13 | 8,396.00 | 8,396.00 | 8,388.00 | 8,388.00 | 0.1K |
| 11:14 | 8,388.00 | 8,390.00 | 8,388.00 | 8,390.00 | 0.2K |
| 11:15 | 8,388.00 | 8,392.00 | 8,384.00 | 8,384.00 | 0.0K |
| 11:17 | 8,384.00 | 8,384.00 | 8,380.00 | 8,380.00 | 0.2K |
| 11:19 | 8,374.00 | 8,374.00 | 8,374.00 | 8,374.00 | 0.1K |
| 11:20 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 0.0K |
| 11:23 | 8,368.00 | 8,368.00 | 8,366.00 | 8,366.00 | 0.0K |
| 11:26 | 8,372.00 | 8,372.00 | 8,372.00 | 8,372.00 | 0.2K |
| 11:28 | 8,372.00 | 8,374.00 | 8,372.00 | 8,374.00 | 0.1K |
| 11:29 | 8,374.00 | 8,374.00 | 8,374.00 | 8,374.00 | 0.0K |
| 11:30 | 8,372.00 | 8,372.00 | 8,372.00 | 8,372.00 | 0.0K |
| 11:31 | 8,374.00 | 8,374.00 | 8,371.90 | 8,371.90 | 0.1K |
| 11:33 | 8,374.00 | 8,374.00 | 8,374.00 | 8,374.00 | 0.0K |
| 11:35 | 8,374.00 | 8,374.00 | 8,374.00 | 8,374.00 | 0.1K |
| 11:37 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 0.1K |
| 11:38 | 8,376.00 | 8,376.00 | 8,376.00 | 8,376.00 | 0.0K |
| 11:39 | 8,368.00 | 8,368.00 | 8,360.00 | 8,368.00 | 0.8K |
| 11:40 | 8,372.00 | 8,372.00 | 8,372.00 | 8,372.00 | 0.9K |
| 11:41 | 8,374.00 | 8,374.00 | 8,374.00 | 8,374.00 | 0.0K |
| 11:44 | 8,368.00 | 8,368.00 | 8,368.00 | 8,368.00 | 0.2K |
| 11:45 | 8,372.00 | 8,372.00 | 8,372.00 | 8,372.00 | 0.2K |
| 11:46 | 8,374.00 | 8,374.00 | 8,374.00 | 8,374.00 | 0.0K |
| 11:47 | 8,370.00 | 8,370.00 | 8,368.00 | 8,368.00 | 0.1K |
| 11:48 | 8,364.00 | 8,364.00 | 8,364.00 | 8,364.00 | 0.0K |
| 11:50 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 0.1K |
| 11:52 | 8,372.00 | 8,374.00 | 8,372.00 | 8,374.00 | 0.2K |
| 11:55 | 8,378.00 | 8,380.00 | 8,378.00 | 8,380.00 | 0.1K |
| 11:58 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 0.5K |
| 12:00 | 8,380.00 | 8,380.00 | 8,378.00 | 8,378.00 | 0.1K |
| 12:01 | 8,380.00 | 8,384.00 | 8,380.00 | 8,384.00 | 0.1K |
| 12:02 | 8,378.00 | 8,380.00 | 8,378.00 | 8,380.00 | 0.1K |
| 12:03 | 8,378.00 | 8,378.00 | 8,374.10 | 8,374.10 | 0.2K |
| 12:04 | 8,375.20 | 8,378.00 | 8,375.20 | 8,378.00 | 0.4K |
| 12:07 | 8,377.30 | 8,378.00 | 8,377.30 | 8,378.00 | 0.1K |
| 12:08 | 8,380.00 | 8,380.00 | 8,378.80 | 8,378.80 | 0.1K |
| 12:12 | 8,384.00 | 8,384.00 | 8,384.00 | 8,384.00 | 0.1K |
| 12:14 | 8,386.00 | 8,386.00 | 8,386.00 | 8,386.00 | 0.0K |
| 12:15 | 8,386.00 | 8,386.00 | 8,386.00 | 8,386.00 | 0.1K |
| 12:18 | 8,384.11 | 8,384.11 | 8,384.11 | 8,384.11 | 0.2K |
| 12:24 | 8,382.18 | 8,382.18 | 8,382.18 | 8,382.18 | 0.1K |
| 12:25 | 8,380.00 | 8,386.00 | 8,380.00 | 8,386.00 | 0.3K |
| 12:26 | 8,384.00 | 8,384.00 | 8,376.00 | 8,376.00 | 0.1K |
| 12:27 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 0.0K |
| 12:29 | 8,386.00 | 8,386.00 | 8,386.00 | 8,386.00 | 0.1K |
| 12:31 | 8,386.00 | 8,386.00 | 8,386.00 | 8,386.00 | 0.0K |
| 12:33 | 8,382.00 | 8,382.00 | 8,382.00 | 8,382.00 | 0.0K |
| 12:38 | 8,388.00 | 8,388.00 | 8,386.00 | 8,386.00 | 0.1K |
| 12:39 | 8,383.89 | 8,383.89 | 8,383.89 | 8,383.89 | 0.0K |
| 12:40 | 8,386.00 | 8,388.00 | 8,386.00 | 8,388.00 | 0.2K |
| 12:41 | 8,392.00 | 8,392.00 | 8,392.00 | 8,392.00 | 0.0K |
| 12:44 | 8,392.00 | 8,392.00 | 8,392.00 | 8,392.00 | 0.2K |
| 12:45 | 8,394.00 | 8,394.00 | 8,394.00 | 8,394.00 | 0.1K |
| 12:48 | 8,390.00 | 8,390.00 | 8,388.00 | 8,388.00 | 0.1K |
| 12:49 | 8,392.00 | 8,392.00 | 8,392.00 | 8,392.00 | 0.1K |
| 12:51 | 8,396.00 | 8,396.00 | 8,396.00 | 8,396.00 | 0.1K |
| 12:52 | 8,396.00 | 8,396.00 | 8,396.00 | 8,396.00 | 0.0K |
| 12:53 | 8,398.00 | 8,398.00 | 8,398.00 | 8,398.00 | 0.0K |
| 12:55 | 8,398.00 | 8,398.00 | 8,398.00 | 8,398.00 | 0.0K |
| 12:56 | 8,396.00 | 8,400.00 | 8,396.00 | 8,400.00 | 0.5K |
| 12:59 | 8,400.00 | 8,401.90 | 8,400.00 | 8,401.90 | 0.3K |
| 13:00 | 8,398.00 | 8,400.00 | 8,394.00 | 8,394.00 | 0.1K |
| 13:04 | 8,388.00 | 8,388.00 | 8,388.00 | 8,388.00 | 0.1K |
| 13:08 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 0.2K |
| 13:10 | 8,386.00 | 8,386.00 | 8,386.00 | 8,386.00 | 0.1K |
| 13:11 | 8,382.00 | 8,384.00 | 8,380.00 | 8,384.00 | 0.6K |
| 13:15 | 8,388.00 | 8,388.00 | 8,388.00 | 8,388.00 | 0.2K |
| 13:16 | 8,392.00 | 8,392.00 | 8,388.00 | 8,388.00 | 0.1K |
| 13:17 | 8,394.00 | 8,394.00 | 8,394.00 | 8,394.00 | 0.0K |
| 13:21 | 8,396.00 | 8,396.00 | 8,396.00 | 8,396.00 | 0.0K |
| 13:23 | 8,398.00 | 8,398.00 | 8,398.00 | 8,398.00 | 0.0K |
| 13:24 | 8,396.00 | 8,396.00 | 8,390.00 | 8,390.00 | 0.1K |
| 13:26 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 0.1K |
| 13:29 | 8,384.00 | 8,390.00 | 8,384.00 | 8,390.00 | 0.4K |
| 13:30 | 8,388.00 | 8,390.00 | 8,388.00 | 8,390.00 | 0.3K |
| 13:31 | 8,392.00 | 8,392.00 | 8,392.00 | 8,392.00 | 0.1K |
| 13:32 | 8,390.00 | 8,392.00 | 8,388.00 | 8,392.00 | 0.4K |
| 13:33 | 8,396.00 | 8,396.00 | 8,396.00 | 8,396.00 | 0.1K |
| 13:34 | 8,398.00 | 8,400.00 | 8,398.00 | 8,400.00 | 0.3K |
| 13:35 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.1K |
| 13:36 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.1K |
| 13:38 | 8,404.00 | 8,412.00 | 8,404.00 | 8,412.00 | 0.2K |
| 13:40 | 8,412.00 | 8,412.00 | 8,412.00 | 8,412.00 | 0.3K |
| 13:41 | 8,418.00 | 8,422.00 | 8,418.00 | 8,422.00 | 2.2K |
| 13:42 | 8,416.00 | 8,416.00 | 8,416.00 | 8,416.00 | 0.0K |
| 13:44 | 8,420.00 | 8,420.00 | 8,418.00 | 8,418.00 | 0.1K |
| 13:45 | 8,416.00 | 8,416.00 | 8,408.00 | 8,408.00 | 0.2K |
| 13:48 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 0.1K |
| 13:49 | 8,408.00 | 8,408.00 | 8,408.00 | 8,408.00 | 0.1K |
| 13:53 | 8,408.00 | 8,408.00 | 8,408.00 | 8,408.00 | 0.1K |
| 13:54 | 8,408.00 | 8,408.00 | 8,408.00 | 8,408.00 | 0.0K |
| 13:56 | 8,410.00 | 8,412.00 | 8,410.00 | 8,412.00 | 0.1K |
| 13:57 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 0.0K |
| 14:00 | 8,408.00 | 8,412.00 | 8,408.00 | 8,412.00 | 0.5K |
| 14:01 | 8,416.00 | 8,416.00 | 8,416.00 | 8,416.00 | 0.0K |
| 14:02 | 8,409.40 | 8,409.40 | 8,409.40 | 8,409.40 | 0.1K |
| 14:03 | 8,408.00 | 8,408.00 | 8,408.00 | 8,408.00 | 0.0K |
| 14:04 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 0.1K |
| 14:05 | 8,406.00 | 8,406.00 | 8,398.00 | 8,398.00 | 0.8K |
| 14:06 | 8,400.00 | 8,400.00 | 8,398.00 | 8,400.00 | 0.2K |
| 14:07 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.0K |
| 14:08 | 8,402.00 | 8,402.00 | 8,402.00 | 8,402.00 | 0.0K |
| 14:09 | 8,396.00 | 8,396.00 | 8,396.00 | 8,396.00 | 0.1K |
| 14:10 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 1.0K |
| 14:11 | 8,392.00 | 8,392.00 | 8,386.00 | 8,386.00 | 0.5K |
| 14:12 | 8,390.00 | 8,390.00 | 8,386.00 | 8,386.00 | 0.0K |
| 14:13 | 8,386.00 | 8,386.00 | 8,385.89 | 8,385.89 | 0.1K |
| 14:14 | 8,388.00 | 8,392.00 | 8,388.00 | 8,392.00 | 0.4K |
| 14:15 | 8,392.00 | 8,392.00 | 8,390.00 | 8,390.00 | 0.1K |
| 14:16 | 8,392.00 | 8,392.00 | 8,390.00 | 8,390.00 | 0.2K |
| 14:17 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 0.0K |
| 14:20 | 8,390.00 | 8,390.00 | 8,388.00 | 8,390.00 | 0.3K |
| 14:21 | 8,392.00 | 8,392.00 | 8,392.00 | 8,392.00 | 0.2K |
| 14:22 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.1K |
| 14:23 | 8,404.00 | 8,408.00 | 8,404.00 | 8,408.00 | 0.0K |
| 14:24 | 8,404.00 | 8,404.00 | 8,400.00 | 8,400.00 | 0.3K |
| 14:25 | 8,402.00 | 8,402.00 | 8,402.00 | 8,402.00 | 0.0K |
| 14:26 | 8,404.00 | 8,404.00 | 8,404.00 | 8,404.00 | 0.1K |
| 14:27 | 8,406.00 | 8,406.00 | 8,398.00 | 8,398.00 | 0.0K |
| 14:28 | 8,406.00 | 8,406.00 | 8,402.00 | 8,402.00 | 0.2K |
| 14:29 | 8,408.00 | 8,424.00 | 8,408.00 | 8,424.00 | 0.7K |
| 14:30 | 8,428.00 | 8,428.00 | 8,422.00 | 8,424.00 | 3.3K |
| 14:31 | 8,432.00 | 8,440.00 | 8,432.00 | 8,434.00 | 2.8K |
| 14:32 | 8,438.00 | 8,460.00 | 8,434.00 | 8,454.00 | 1.5K |
| 14:33 | 8,454.00 | 8,466.00 | 8,454.00 | 8,462.00 | 1.9K |
| 14:34 | 8,460.00 | 8,460.00 | 8,446.00 | 8,446.00 | 0.6K |
| 14:35 | 8,438.00 | 8,438.00 | 8,410.00 | 8,410.00 | 2.0K |
| 14:36 | 8,412.00 | 8,428.00 | 8,412.00 | 8,428.00 | 3.1K |
| 14:37 | 8,426.00 | 8,438.00 | 8,426.00 | 8,430.00 | 0.8K |
| 14:38 | 8,438.00 | 8,442.00 | 8,434.00 | 8,442.00 | 4.4K |
| 14:39 | 8,444.00 | 8,444.00 | 8,436.00 | 8,436.00 | 0.2K |
| 14:40 | 8,440.00 | 8,446.00 | 8,440.00 | 8,444.00 | 0.9K |
| 14:41 | 8,444.00 | 8,444.00 | 8,444.00 | 8,444.00 | 1.2K |
| 14:42 | 8,436.00 | 8,440.00 | 8,432.00 | 8,432.00 | 2.0K |
| 14:43 | 8,424.00 | 8,432.00 | 8,422.00 | 8,432.00 | 1.1K |
| 14:44 | 8,430.00 | 8,430.00 | 8,428.00 | 8,428.00 | 0.4K |
| 14:45 | 8,426.00 | 8,426.00 | 8,412.00 | 8,418.00 | 0.5K |
| 14:46 | 8,414.00 | 8,436.00 | 8,414.00 | 8,436.00 | 1.0K |
| 14:47 | 8,444.00 | 8,446.00 | 8,438.00 | 8,438.00 | 1.0K |
| 14:48 | 8,440.00 | 8,442.00 | 8,426.00 | 8,426.00 | 1.0K |
| 14:49 | 8,428.00 | 8,430.00 | 8,424.00 | 8,424.00 | 0.9K |
| 14:50 | 8,424.00 | 8,424.00 | 8,414.00 | 8,414.00 | 1.0K |
| 14:51 | 8,408.00 | 8,424.00 | 8,408.00 | 8,424.00 | 1.2K |
| 14:52 | 8,420.00 | 8,420.55 | 8,418.00 | 8,420.55 | 0.9K |
| 14:53 | 8,422.00 | 8,422.60 | 8,416.00 | 8,416.00 | 0.8K |
| 14:54 | 8,422.00 | 8,422.00 | 8,412.00 | 8,412.00 | 0.9K |
| 14:55 | 8,408.00 | 8,420.00 | 8,408.00 | 8,420.00 | 1.7K |
| 14:56 | 8,422.00 | 8,422.00 | 8,418.00 | 8,422.00 | 1.5K |
| 14:57 | 8,420.00 | 8,420.00 | 8,419.45 | 8,419.45 | 0.3K |
| 14:58 | 8,420.00 | 8,420.00 | 8,418.00 | 8,418.00 | 0.5K |
| 14:59 | 8,418.00 | 8,418.00 | 8,410.00 | 8,410.00 | 0.6K |
| 15:00 | 8,414.00 | 8,416.00 | 8,412.00 | 8,414.00 | 0.2K |
| 15:01 | 8,412.00 | 8,414.10 | 8,412.00 | 8,414.10 | 0.2K |
| 15:02 | 8,408.00 | 8,408.00 | 8,400.00 | 8,400.00 | 1.1K |
| 15:03 | 8,402.00 | 8,402.00 | 8,392.00 | 8,392.00 | 0.7K |
| 15:04 | 8,390.00 | 8,400.00 | 8,390.00 | 8,400.00 | 0.7K |
| 15:05 | 8,394.00 | 8,394.00 | 8,390.00 | 8,390.00 | 0.3K |
| 15:06 | 8,382.00 | 8,382.00 | 8,378.00 | 8,378.00 | 0.2K |
| 15:07 | 8,370.00 | 8,370.00 | 8,368.00 | 8,368.00 | 0.2K |
| 15:08 | 8,370.00 | 8,384.40 | 8,370.00 | 8,384.40 | 1.2K |
| 15:09 | 8,382.00 | 8,384.00 | 8,382.00 | 8,384.00 | 0.9K |
| 15:10 | 8,386.00 | 8,386.00 | 8,380.00 | 8,382.00 | 1.0K |
| 15:11 | 8,378.00 | 8,380.00 | 8,378.00 | 8,380.00 | 0.2K |
| 15:12 | 8,384.00 | 8,384.00 | 8,384.00 | 8,384.00 | 0.2K |
| 15:13 | 8,378.00 | 8,378.00 | 8,378.00 | 8,378.00 | 0.4K |
| 15:14 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 0.1K |
| 15:15 | 8,372.00 | 8,372.00 | 8,370.00 | 8,370.00 | 0.2K |
| 15:16 | 8,378.00 | 8,382.00 | 8,378.00 | 8,382.00 | 0.6K |
| 15:17 | 8,380.00 | 8,380.00 | 8,378.00 | 8,378.00 | 0.4K |
| 15:18 | 8,376.00 | 8,378.00 | 8,376.00 | 8,378.00 | 0.8K |
| 15:19 | 8,378.00 | 8,378.00 | 8,370.00 | 8,370.00 | 0.4K |
| 15:20 | 8,372.00 | 8,374.00 | 8,372.00 | 8,374.00 | 0.1K |
| 15:21 | 8,368.00 | 8,368.00 | 8,362.00 | 8,362.00 | 0.2K |
| 15:22 | 8,364.00 | 8,364.00 | 8,360.00 | 8,362.00 | 2.9K |
| 15:23 | 8,374.00 | 8,376.00 | 8,370.00 | 8,374.00 | 1.3K |
| 15:24 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 0.4K |
| 15:25 | 8,364.00 | 8,364.00 | 8,362.00 | 8,362.00 | 0.4K |
| 15:26 | 8,360.00 | 8,366.00 | 8,360.00 | 8,366.00 | 0.4K |
| 15:27 | 8,368.00 | 8,368.00 | 8,368.00 | 8,368.00 | 0.4K |
| 15:28 | 8,372.00 | 8,376.00 | 8,372.00 | 8,374.00 | 0.6K |
| 15:29 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 0.1K |
| 15:30 | 8,380.00 | 8,380.00 | 8,364.00 | 8,366.00 | 0.6K |
| 15:31 | 8,364.00 | 8,364.00 | 8,364.00 | 8,364.00 | 0.6K |
| 15:32 | 8,364.00 | 8,364.00 | 8,364.00 | 8,364.00 | 0.1K |
| 15:33 | 8,368.00 | 8,368.00 | 8,368.00 | 8,368.00 | 0.0K |
| 15:34 | 8,362.00 | 8,362.00 | 8,362.00 | 8,362.00 | 0.5K |
| 15:35 | 8,362.00 | 8,362.00 | 8,358.00 | 8,358.00 | 0.3K |
| 15:36 | 8,364.00 | 8,368.00 | 8,364.00 | 8,368.00 | 0.1K |
| 15:37 | 8,362.00 | 8,362.00 | 8,362.00 | 8,362.00 | 0.0K |
| 15:38 | 8,358.00 | 8,364.00 | 8,352.00 | 8,362.00 | 0.6K |
| 15:39 | 8,364.00 | 8,364.00 | 8,364.00 | 8,364.00 | 0.2K |
| 15:40 | 8,360.00 | 8,362.00 | 8,360.00 | 8,362.00 | 0.2K |
| 15:41 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 0.0K |
| 15:42 | 8,352.00 | 8,352.00 | 8,352.00 | 8,352.00 | 0.3K |
| 15:43 | 8,352.00 | 8,352.00 | 8,350.00 | 8,350.00 | 0.5K |
| 15:44 | 8,353.98 | 8,353.98 | 8,350.00 | 8,350.00 | 0.9K |
| 15:45 | 8,348.00 | 8,348.00 | 8,340.00 | 8,340.00 | 0.2K |
| 15:46 | 8,346.00 | 8,348.00 | 8,344.00 | 8,344.00 | 0.4K |
| 15:47 | 8,348.00 | 8,350.00 | 8,348.00 | 8,350.00 | 0.6K |
| 15:48 | 8,350.00 | 8,350.00 | 8,348.00 | 8,348.00 | 0.1K |
| 15:49 | 8,348.00 | 8,350.00 | 8,340.00 | 8,340.00 | 1.1K |
| 15:50 | 8,340.00 | 8,342.00 | 8,336.00 | 8,336.00 | 0.5K |
| 15:51 | 8,340.00 | 8,344.00 | 8,340.00 | 8,344.00 | 0.2K |
| 15:52 | 8,336.00 | 8,338.00 | 8,336.00 | 8,338.00 | 0.5K |
| 15:53 | 8,328.00 | 8,328.00 | 8,328.00 | 8,328.00 | 0.6K |
| 15:54 | 8,328.00 | 8,328.00 | 8,328.00 | 8,328.00 | 0.6K |
| 15:55 | 8,328.00 | 8,338.00 | 8,328.00 | 8,338.00 | 0.3K |
| 15:56 | 8,334.00 | 8,334.00 | 8,334.00 | 8,334.00 | 0.2K |
| 15:57 | 8,334.00 | 8,334.00 | 8,332.00 | 8,332.00 | 0.4K |
| 15:58 | 8,328.00 | 8,332.00 | 8,328.00 | 8,332.00 | 0.5K |
| 15:59 | 8,336.00 | 8,336.00 | 8,336.00 | 8,336.00 | 0.2K |
| 16:00 | 8,336.00 | 8,344.00 | 8,336.00 | 8,344.00 | 0.5K |
| 16:01 | 8,342.00 | 8,342.00 | 8,342.00 | 8,342.00 | 0.5K |
| 16:02 | 8,340.00 | 8,344.00 | 8,340.00 | 8,344.00 | 0.3K |
| 16:04 | 8,338.00 | 8,342.00 | 8,338.00 | 8,342.00 | 2.6K |
| 16:06 | 8,344.00 | 8,346.00 | 8,344.00 | 8,344.00 | 0.5K |
| 16:07 | 8,344.00 | 8,344.00 | 8,344.00 | 8,344.00 | 0.3K |
| 16:08 | 8,346.00 | 8,346.00 | 8,342.00 | 8,342.00 | 0.4K |
| 16:09 | 8,336.00 | 8,338.00 | 8,336.00 | 8,338.00 | 0.3K |
| 16:10 | 8,334.00 | 8,334.00 | 8,334.00 | 8,334.00 | 0.3K |
| 16:11 | 8,336.00 | 8,336.00 | 8,336.00 | 8,336.00 | 0.2K |
| 16:12 | 8,332.00 | 8,332.00 | 8,332.00 | 8,332.00 | 0.1K |
| 16:13 | 8,335.40 | 8,335.40 | 8,335.40 | 8,335.40 | 0.1K |
| 16:14 | 8,334.00 | 8,334.00 | 8,334.00 | 8,334.00 | 0.1K |
| 16:16 | 8,334.00 | 8,338.00 | 8,334.00 | 8,338.00 | 0.3K |
| 16:17 | 8,338.00 | 8,338.00 | 8,338.00 | 8,338.00 | 0.1K |
| 16:18 | 8,338.00 | 8,342.00 | 8,338.00 | 8,340.00 | 0.3K |
| 16:19 | 8,342.00 | 8,342.00 | 8,342.00 | 8,342.00 | 0.0K |
| 16:20 | 8,346.00 | 8,346.00 | 8,346.00 | 8,346.00 | 0.2K |
| 16:21 | 8,344.00 | 8,346.00 | 8,344.00 | 8,346.00 | 0.1K |
| 16:22 | 8,346.00 | 8,346.00 | 8,346.00 | 8,346.00 | 0.0K |
| 16:23 | 8,350.00 | 8,352.00 | 8,348.00 | 8,352.00 | 1.7K |
| 16:25 | 8,352.00 | 8,352.00 | 8,348.00 | 8,348.00 | 0.2K |
| 16:26 | 8,352.00 | 8,352.00 | 8,352.00 | 8,352.00 | 0.0K |
| 16:27 | 8,350.00 | 8,350.00 | 8,346.00 | 8,346.00 | 0.4K |
| 16:29 | 8,346.00 | 8,346.00 | 8,346.00 | 8,346.00 | 0.1K |
| 16:35 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 31.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-02 | 8,946.00 | 9,012.00 | 8,858.00 | 8,926.00 | 0.3M |
| 2025-10-01 | 8,800.00 | 9,004.00 | 8,776.00 | 8,942.00 | 0.4M |
| 2025-09-30 | 8,444.00 | 9,094.00 | 8,396.00 | 8,884.00 | 1.0M |
| 2025-09-29 | 8,438.00 | 8,510.00 | 8,266.00 | 8,374.00 | 0.8M |
| 2025-09-26 | 8,374.00 | 8,470.00 | 8,328.00 | 8,360.00 | 0.2M |
| 2025-09-25 | 8,336.00 | 8,368.00 | 8,150.00 | 8,328.00 | 0.3M |
| 2025-09-24 | 8,510.00 | 8,528.00 | 8,428.00 | 8,442.00 | 0.3M |
| 2025-09-23 | 8,464.00 | 8,594.00 | 8,432.00 | 8,590.00 | 0.3M |
| 2025-09-22 | 8,378.00 | 8,472.00 | 8,338.00 | 8,394.00 | 0.2M |
| 2025-09-19 | 8,292.00 | 8,398.00 | 8,254.00 | 8,346.00 | 0.2M |
| 2025-09-18 | 8,218.00 | 8,296.00 | 8,174.00 | 8,270.00 | 0.3M |
| 2025-09-17 | 8,208.00 | 8,324.00 | 8,208.00 | 8,244.00 | 0.1M |
| 2025-09-16 | 8,332.00 | 8,476.00 | 8,228.00 | 8,228.00 | 0.3M |
| 2025-09-15 | 8,408.00 | 8,408.00 | 8,310.00 | 8,374.00 | 0.3M |
| 2025-09-12 | 8,444.00 | 8,468.00 | 8,392.00 | 8,442.00 | 0.4M |
| 2025-09-11 | 8,270.00 | 8,386.00 | 8,224.00 | 8,350.00 | 0.3M |
| 2025-09-10 | 8,218.00 | 8,246.00 | 8,170.00 | 8,188.00 | 0.5M |
| 2025-09-09 | 8,254.00 | 8,308.00 | 8,170.00 | 8,214.00 | 0.2M |
| 2025-09-08 | 8,242.00 | 8,340.00 | 8,076.00 | 8,314.00 | 0.3M |
| 2025-09-05 | 8,282.00 | 8,330.00 | 8,194.00 | 8,238.00 | 0.3M |
| 2025-09-04 | 8,278.00 | 8,316.00 | 8,212.00 | 8,244.00 | 0.7M |
| 2025-09-03 | 8,260.00 | 8,374.00 | 8,216.00 | 8,234.00 | 0.4M |
| 2025-09-02 | 8,180.00 | 8,306.00 | 8,126.00 | 8,274.00 | 0.4M |
| 2025-09-01 | 8,290.00 | 8,308.00 | 8,172.00 | 8,172.00 | 0.2M |
| 2025-08-29 | 8,390.00 | 8,410.00 | 8,282.00 | 8,324.00 | 1.0M |
| 2025-08-28 | 8,430.00 | 8,450.00 | 8,318.00 | 8,338.00 | 0.3M |
| 2025-08-27 | 8,432.00 | 8,534.00 | 8,432.00 | 8,462.00 | 0.4M |
| 2025-08-26 | 8,284.00 | 8,430.00 | 8,270.00 | 8,430.00 | 0.4M |
| 2025-08-22 | 8,164.00 | 8,378.00 | 8,164.00 | 8,378.00 | 0.2M |
| 2025-08-21 | 8,246.00 | 8,274.00 | 8,154.00 | 8,246.00 | 0.1M |
| 2025-08-20 | 8,226.00 | 8,348.00 | 8,202.00 | 8,258.00 | 0.3M |
| 2025-08-19 | 8,222.00 | 8,396.00 | 8,216.00 | 8,380.00 | 0.2M |
| 2025-08-18 | 8,152.00 | 8,208.00 | 8,132.00 | 8,182.00 | 0.1M |
| 2025-08-15 | 8,258.00 | 8,320.00 | 8,216.00 | 8,222.00 | 0.2M |
| 2025-08-14 | 8,324.00 | 8,362.00 | 8,256.00 | 8,338.00 | 0.2M |
| 2025-08-13 | 8,374.00 | 8,390.00 | 8,232.00 | 8,266.00 | 0.2M |
| 2025-08-12 | 7,996.00 | 8,192.00 | 7,962.00 | 8,192.00 | 0.3M |
| 2025-08-11 | 8,096.00 | 8,116.00 | 7,946.00 | 7,984.00 | 0.2M |
| 2025-08-08 | 7,970.00 | 8,174.00 | 7,904.00 | 8,170.00 | 0.4M |
| 2025-08-07 | 7,998.00 | 8,028.00 | 7,734.00 | 7,930.00 | 0.7M |
| 2025-08-06 | 7,284.00 | 7,372.00 | 7,280.00 | 7,356.00 | 0.3M |
| 2025-08-05 | 7,354.00 | 7,444.00 | 7,212.00 | 7,228.00 | 0.4M |
| 2025-08-04 | 7,196.00 | 7,368.00 | 7,184.00 | 7,368.00 | 0.3M |
| 2025-08-01 | 7,158.00 | 7,168.00 | 7,048.00 | 7,132.00 | 0.2M |
| 2025-07-31 | 7,292.00 | 7,336.00 | 7,160.00 | 7,192.00 | 0.3M |
| 2025-07-30 | 7,286.00 | 7,354.00 | 7,264.00 | 7,318.00 | 0.1M |
| 2025-07-29 | 7,370.00 | 7,522.00 | 7,344.00 | 7,352.00 | 0.2M |
| 2025-07-28 | 7,478.00 | 7,482.00 | 7,354.00 | 7,366.00 | 1.0M |
| 2025-07-25 | 7,168.00 | 7,356.00 | 7,140.00 | 7,344.00 | 3.1M |
| 2025-07-24 | 7,138.00 | 7,164.00 | 7,064.00 | 7,110.00 | 0.2M |
| 2025-07-23 | 7,100.00 | 7,146.00 | 7,070.00 | 7,092.00 | 0.2M |
| 2025-07-22 | 6,972.00 | 7,028.00 | 6,938.00 | 7,022.00 | 0.2M |
| 2025-07-21 | 7,016.00 | 7,052.00 | 6,974.00 | 7,008.00 | 0.2M |
| 2025-07-18 | 6,968.00 | 6,970.00 | 6,884.00 | 6,966.00 | 0.2M |
| 2025-07-17 | 6,910.00 | 6,972.00 | 6,806.00 | 6,884.00 | 0.2M |
| 2025-07-16 | 7,046.00 | 7,046.00 | 6,800.00 | 6,800.00 | 0.3M |
| 2025-07-15 | 7,078.00 | 7,216.00 | 7,068.00 | 7,114.00 | 0.6M |
| 2025-07-14 | 7,010.00 | 7,034.00 | 6,980.00 | 7,010.00 | 0.2M |
| 2025-07-11 | 7,008.00 | 7,080.00 | 6,996.00 | 7,052.00 | 0.3M |
| 2025-07-10 | 7,086.00 | 7,146.00 | 7,050.00 | 7,094.00 | 0.3M |
| 2025-07-09 | 6,998.00 | 7,056.00 | 6,946.00 | 6,998.00 | 0.1M |
| 2025-07-08 | 6,918.00 | 7,012.00 | 6,918.00 | 6,976.00 | 0.2M |
| 2025-07-07 | 6,958.00 | 7,022.00 | 6,920.00 | 6,924.00 | 0.2M |
| 2025-07-04 | 6,888.00 | 6,982.00 | 6,882.00 | 6,944.00 | 0.1M |
| 2025-07-03 | 6,934.00 | 7,002.00 | 6,868.00 | 6,942.00 | 0.2M |
| 2025-07-02 | 6,886.00 | 6,938.00 | 6,822.00 | 6,892.00 | 0.3M |
| 2025-07-01 | 6,720.00 | 6,856.00 | 6,646.00 | 6,856.00 | 0.3M |
| 2025-06-30 | 6,706.00 | 6,720.00 | 6,636.00 | 6,712.00 | 0.2M |
| 2025-06-27 | 6,530.00 | 6,704.00 | 6,530.00 | 6,692.00 | 0.4M |
| 2025-06-26 | 6,464.00 | 6,506.00 | 6,340.00 | 6,486.00 | 0.4M |
| 2025-06-25 | 6,688.00 | 6,742.00 | 6,540.00 | 6,550.00 | 0.2M |
| 2025-06-24 | 6,790.00 | 6,798.00 | 6,616.00 | 6,682.00 | 0.4M |
| 2025-06-23 | 6,462.00 | 6,556.00 | 6,460.00 | 6,490.00 | 0.4M |
| 2025-06-20 | 6,490.00 | 6,592.00 | 6,468.00 | 6,502.00 | 0.9M |
| 2025-06-19 | 6,586.00 | 6,610.00 | 6,416.00 | 6,416.00 | 0.2M |
| 2025-06-18 | 6,674.00 | 6,746.00 | 6,610.00 | 6,670.00 | 0.5M |
| 2025-06-17 | 6,624.00 | 6,702.00 | 6,608.00 | 6,678.00 | 0.2M |
| 2025-06-16 | 6,656.00 | 6,732.00 | 6,648.00 | 6,710.00 | 0.2M |
| 2025-06-13 | 6,696.00 | 6,742.00 | 6,630.00 | 6,692.00 | 0.4M |
| 2025-06-12 | 6,672.00 | 6,846.00 | 6,618.00 | 6,842.00 | 0.3M |
| 2025-06-11 | 6,878.00 | 6,918.00 | 6,812.00 | 6,858.00 | 0.3M |
| 2025-06-10 | 6,918.00 | 6,926.00 | 6,828.00 | 6,852.00 | 0.2M |
| 2025-06-09 | 6,798.00 | 6,874.00 | 6,744.00 | 6,804.00 | 0.2M |
| 2025-06-06 | 6,872.00 | 6,922.00 | 6,816.00 | 6,828.00 | 0.1M |
| 2025-06-05 | 6,742.00 | 6,836.00 | 6,666.00 | 6,828.00 | 0.2M |
| 2025-06-04 | 6,780.00 | 6,780.00 | 6,672.00 | 6,740.00 | 0.3M |
| 2025-06-03 | 6,658.00 | 6,746.00 | 6,614.00 | 6,710.00 | 0.3M |
| 2025-06-02 | 6,650.00 | 6,764.00 | 6,572.00 | 6,648.00 | 0.3M |
| 2025-05-30 | 6,784.00 | 6,798.00 | 6,664.00 | 6,694.00 | 0.3M |
| 2025-05-29 | 6,862.00 | 6,916.00 | 6,756.00 | 6,816.00 | 0.2M |
| 2025-05-28 | 7,032.00 | 7,054.00 | 6,904.00 | 6,908.00 | 0.2M |
| 2025-05-27 | 7,034.00 | 7,100.00 | 6,984.00 | 7,040.00 | 0.2M |
| 2025-05-23 | 7,042.00 | 7,116.00 | 6,822.00 | 6,978.00 | 0.3M |
| 2025-05-22 | 7,140.00 | 7,140.00 | 6,986.00 | 7,048.00 | 0.3M |
| 2025-05-21 | 7,120.00 | 7,210.00 | 7,120.00 | 7,170.00 | 0.3M |
| 2025-05-20 | 7,396.00 | 7,396.00 | 7,276.00 | 7,286.00 | 0.3M |
| 2025-05-19 | 7,388.00 | 7,402.00 | 7,234.00 | 7,306.00 | 1.0M |
| 2025-05-16 | 7,346.00 | 7,398.00 | 7,284.00 | 7,384.00 | 0.3M |
| 2025-05-15 | 7,482.00 | 7,482.00 | 7,214.00 | 7,300.00 | 0.3M |
| 2025-05-14 | 7,362.00 | 7,518.00 | 7,326.00 | 7,380.00 | 0.3M |
| 2025-05-13 | 7,496.00 | 7,580.00 | 7,466.00 | 7,548.00 | 0.3M |
| 2025-05-12 | 7,250.00 | 7,568.00 | 7,230.00 | 7,460.00 | 0.6M |
| 2025-05-09 | 7,146.00 | 7,182.00 | 7,050.00 | 7,094.00 | 0.4M |
| 2025-05-08 | 6,952.00 | 7,114.00 | 6,932.00 | 7,114.00 | 0.4M |
| 2025-05-07 | 7,044.00 | 7,144.00 | 6,956.00 | 6,956.00 | 0.3M |
| 2025-05-06 | 7,022.00 | 7,310.00 | 6,956.00 | 7,118.00 | 0.7M |
| 2025-05-02 | 7,360.00 | 7,380.00 | 7,274.00 | 7,380.00 | 0.5M |
| 2025-05-01 | 7,224.00 | 7,342.00 | 7,138.00 | 7,328.00 | 0.3M |
| 2025-04-30 | 6,980.00 | 7,108.00 | 6,910.00 | 7,034.00 | 0.4M |
| 2025-04-29 | 6,912.00 | 7,026.00 | 6,812.00 | 6,898.00 | 0.3M |
| 2025-04-28 | 6,872.00 | 7,002.00 | 6,872.00 | 6,934.00 | 0.2M |
| 2025-04-25 | 6,894.00 | 7,022.00 | 6,884.00 | 6,954.00 | 0.4M |
| 2025-04-24 | 6,556.00 | 6,798.00 | 6,556.00 | 6,758.00 | 0.4M |
| 2025-04-23 | 6,472.00 | 6,782.00 | 6,464.00 | 6,712.00 | 0.7M |
| 2025-04-22 | 6,252.00 | 6,314.00 | 6,166.00 | 6,294.00 | 0.5M |
| 2025-04-17 | 6,506.00 | 6,558.00 | 6,298.00 | 6,432.00 | 0.2M |
| 2025-04-16 | 6,416.00 | 6,540.00 | 6,400.00 | 6,540.00 | 0.3M |
| 2025-04-15 | 6,512.00 | 6,594.00 | 6,470.00 | 6,540.00 | 0.3M |
| 2025-04-14 | 6,460.00 | 6,598.00 | 6,460.00 | 6,566.00 | 0.2M |
| 2025-04-11 | 6,424.00 | 6,498.00 | 6,300.00 | 6,308.00 | 0.3M |
| 2025-04-10 | 6,920.00 | 7,168.00 | 6,466.00 | 6,480.00 | 0.9M |
| 2025-04-09 | 6,250.00 | 6,354.00 | 6,128.00 | 6,142.00 | 0.5M |
| 2025-04-08 | 6,536.00 | 6,660.00 | 6,372.00 | 6,494.00 | 0.5M |
| 2025-04-07 | 5,774.00 | 6,608.00 | 5,748.00 | 6,240.00 | 0.8M |
| 2025-04-04 | 6,550.00 | 6,550.00 | 6,090.00 | 6,294.00 | 0.8M |
| 2025-04-03 | 6,594.00 | 6,646.00 | 6,400.00 | 6,558.00 | 0.8M |
| 2025-04-02 | 6,862.00 | 6,928.00 | 6,748.00 | 6,928.00 | 0.4M |
| 2025-04-01 | 6,778.00 | 6,864.00 | 6,706.00 | 6,822.00 | 0.3M |
| 2025-03-31 | 6,706.00 | 6,740.00 | 6,570.00 | 6,710.00 | 0.5M |
| 2025-03-28 | 7,084.00 | 7,152.00 | 6,800.00 | 6,884.00 | 0.8M |
| 2025-03-27 | 7,348.00 | 7,370.00 | 7,096.00 | 7,150.00 | 0.7M |
| 2025-03-26 | 7,624.00 | 7,646.00 | 7,436.00 | 7,474.00 | 0.7M |
| 2025-03-25 | 7,562.00 | 7,610.00 | 7,480.00 | 7,546.00 | 0.8M |
| 2025-03-24 | 7,482.00 | 7,586.00 | 7,328.00 | 7,562.00 | 0.8M |
| 2025-03-21 | 7,462.00 | 7,548.00 | 7,180.00 | 7,250.00 | 28.7M |
| 2025-03-20 | 7,628.00 | 7,706.00 | 7,514.00 | 7,592.00 | 0.4M |
| 2025-03-19 | 7,356.00 | 7,570.00 | 7,340.00 | 7,558.00 | 0.4M |
| 2025-03-18 | 7,486.00 | 7,510.00 | 7,332.00 | 7,390.00 | 0.4M |
| 2025-03-17 | 7,436.00 | 7,516.00 | 7,392.00 | 7,466.00 | 0.3M |
| 2025-03-14 | 7,306.00 | 7,480.00 | 7,276.00 | 7,446.00 | 0.4M |
| 2025-03-13 | 7,486.00 | 7,590.00 | 7,306.00 | 7,342.00 | 0.5M |
| 2025-03-12 | 7,396.00 | 7,606.00 | 7,306.00 | 7,562.00 | 0.8M |
| 2025-03-11 | 7,216.00 | 7,298.00 | 7,134.00 | 7,168.00 | 0.9M |
| 2025-03-10 | 7,262.00 | 7,328.00 | 7,068.00 | 7,266.00 | 1.3M |
| 2025-03-07 | 7,694.00 | 7,756.00 | 7,366.00 | 7,414.00 | 0.7M |
| 2025-03-06 | 7,916.00 | 7,994.00 | 7,748.00 | 7,876.00 | 0.8M |
| 2025-03-05 | 7,600.00 | 7,854.00 | 7,598.00 | 7,790.00 | 0.7M |
| 2025-03-04 | 7,862.00 | 7,870.00 | 7,296.00 | 7,296.00 | 1.3M |
| 2025-03-03 | 8,158.00 | 8,226.00 | 8,040.00 | 8,040.00 | 0.4M |
| 2025-02-28 | 8,004.00 | 8,170.00 | 7,946.00 | 8,114.00 | 0.5M |
| 2025-02-27 | 8,038.00 | 8,246.00 | 7,880.00 | 8,156.00 | 1.4M |
| 2025-02-26 | 7,940.00 | 8,174.00 | 7,940.00 | 8,128.00 | 1.0M |
| 2025-02-25 | 7,824.00 | 8,074.00 | 7,808.00 | 7,866.00 | 0.9M |
| 2025-02-24 | 7,962.00 | 8,022.00 | 7,822.00 | 7,874.00 | 0.4M |
| 2025-02-21 | 8,086.00 | 8,284.00 | 8,004.00 | 8,052.00 | 0.7M |
| 2025-02-20 | 8,420.00 | 8,476.00 | 8,058.00 | 8,086.00 | 0.5M |
| 2025-02-19 | 8,696.00 | 8,702.00 | 8,374.00 | 8,416.00 | 0.5M |
| 2025-02-18 | 8,568.00 | 8,852.00 | 8,568.00 | 8,696.00 | 0.4M |
| 2025-02-17 | 8,642.00 | 8,660.00 | 8,554.00 | 8,586.00 | 0.1M |
| 2025-02-14 | 8,454.00 | 8,610.00 | 8,446.00 | 8,520.00 | 0.5M |
| 2025-02-13 | 8,476.00 | 8,520.00 | 8,236.00 | 8,412.00 | 0.6M |
| 2025-02-12 | 8,258.00 | 8,264.00 | 8,002.00 | 8,198.00 | 0.5M |
| 2025-02-11 | 8,224.00 | 8,296.00 | 8,172.00 | 8,244.00 | 0.3M |
| 2025-02-10 | 8,314.00 | 8,350.00 | 8,206.00 | 8,214.00 | 0.3M |
| 2025-02-07 | 8,426.00 | 8,478.00 | 8,312.00 | 8,360.00 | 0.4M |
| 2025-02-06 | 8,076.00 | 8,384.00 | 8,038.00 | 8,368.00 | 0.4M |
| 2025-02-05 | 7,854.00 | 7,946.00 | 7,840.00 | 7,946.00 | 0.2M |
| 2025-02-04 | 7,830.00 | 7,982.00 | 7,812.00 | 7,916.00 | 0.2M |
| 2025-02-03 | 7,904.00 | 8,000.00 | 7,792.00 | 7,890.00 | 0.6M |
| 2025-01-31 | 8,070.00 | 8,104.00 | 7,996.00 | 8,048.00 | 0.5M |
| 2025-01-30 | 7,994.00 | 8,082.00 | 7,912.00 | 7,982.00 | 0.4M |
| 2025-01-29 | 7,928.00 | 8,072.00 | 7,918.00 | 8,006.00 | 0.3M |
| 2025-01-28 | 7,916.00 | 7,954.00 | 7,852.00 | 7,886.00 | 0.4M |
| 2025-01-27 | 8,048.00 | 8,058.00 | 7,834.00 | 7,918.00 | 0.3M |
| 2025-01-24 | 8,120.00 | 8,196.00 | 8,100.00 | 8,152.00 | 1.3M |
| 2025-01-23 | 8,172.00 | 8,226.00 | 8,134.00 | 8,158.00 | 0.4M |
| 2025-01-22 | 8,016.00 | 8,158.00 | 8,010.00 | 8,154.00 | 0.3M |
| 2025-01-21 | 7,944.00 | 8,174.00 | 7,922.00 | 8,074.00 | 0.3M |
| 2025-01-20 | 7,970.00 | 8,026.00 | 7,926.00 | 7,966.00 | 0.1M |
| 2025-01-17 | 7,878.00 | 8,062.00 | 7,846.00 | 8,048.00 | 0.3M |
| 2025-01-16 | 7,848.00 | 7,880.00 | 7,764.00 | 7,844.00 | 0.3M |
| 2025-01-15 | 7,588.00 | 7,794.00 | 7,566.00 | 7,770.00 | 0.4M |
| 2025-01-14 | 7,542.00 | 7,638.00 | 7,502.00 | 7,578.00 | 0.3M |
| 2025-01-13 | 7,484.00 | 7,518.00 | 7,358.00 | 7,484.00 | 0.3M |
| 2025-01-10 | 7,592.00 | 7,606.00 | 7,462.00 | 7,530.00 | 0.5M |
| 2025-01-09 | 7,426.00 | 7,604.00 | 7,426.00 | 7,604.00 | 0.1M |
| 2025-01-08 | 7,400.00 | 7,488.00 | 7,356.00 | 7,488.00 | 0.5M |
| 2025-01-07 | 7,494.00 | 7,508.00 | 7,328.00 | 7,418.00 | 0.3M |
| 2025-01-06 | 7,476.00 | 7,562.00 | 7,456.00 | 7,536.00 | 0.2M |
| 2025-01-03 | 7,470.00 | 7,516.00 | 7,428.00 | 7,456.00 | 0.2M |
| 2025-01-02 | 7,426.00 | 7,566.00 | 7,400.00 | 7,562.00 | 0.2M |