1,120.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 1,131.00 | 1,131.00 | 1,128.74 | 1,128.74 | 23.8K |
| 08:01 | 1,129.94 | 1,129.94 | 1,128.02 | 1,128.02 | 1.4K |
| 08:02 | 1,127.52 | 1,128.50 | 1,127.51 | 1,127.51 | 1.9K |
| 08:03 | 1,128.19 | 1,128.70 | 1,127.95 | 1,128.20 | 3.4K |
| 08:04 | 1,128.89 | 1,129.14 | 1,128.39 | 1,129.14 | 4.0K |
| 08:05 | 1,128.98 | 1,128.98 | 1,128.98 | 1,128.98 | 0.1K |
| 08:06 | 1,130.00 | 1,131.00 | 1,129.50 | 1,130.50 | 6.7K |
| 08:07 | 1,129.50 | 1,130.10 | 1,129.50 | 1,129.84 | 7.0K |
| 08:08 | 1,129.84 | 1,129.84 | 1,129.84 | 1,129.84 | 2.4K |
| 08:09 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.3K |
| 08:11 | 1,129.34 | 1,129.41 | 1,129.34 | 1,129.41 | 1.5K |
| 08:12 | 1,130.00 | 1,130.00 | 1,128.97 | 1,128.97 | 4.5K |
| 08:13 | 1,130.00 | 1,130.50 | 1,129.81 | 1,130.50 | 11.5K |
| 08:14 | 1,129.81 | 1,130.50 | 1,129.81 | 1,130.50 | 2.8K |
| 08:15 | 1,129.60 | 1,130.50 | 1,129.60 | 1,130.00 | 8.9K |
| 08:16 | 1,130.00 | 1,130.00 | 1,128.24 | 1,129.00 | 10.9K |
| 08:17 | 1,128.24 | 1,129.00 | 1,128.01 | 1,129.00 | 8.9K |
| 08:18 | 1,128.10 | 1,129.00 | 1,128.10 | 1,129.00 | 12.9K |
| 08:19 | 1,128.50 | 1,128.50 | 1,127.37 | 1,128.50 | 9.7K |
| 08:20 | 1,127.29 | 1,128.00 | 1,127.00 | 1,128.00 | 17.9K |
| 08:21 | 1,128.00 | 1,128.00 | 1,127.04 | 1,128.00 | 9.0K |
| 08:22 | 1,127.99 | 1,128.50 | 1,127.99 | 1,128.12 | 4.5K |
| 08:23 | 1,128.25 | 1,128.50 | 1,128.13 | 1,128.13 | 3.4K |
| 08:24 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 0.0K |
| 08:25 | 1,128.50 | 1,128.50 | 1,128.08 | 1,128.50 | 0.1K |
| 08:26 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 0.4K |
| 08:27 | 1,128.50 | 1,129.00 | 1,128.50 | 1,129.00 | 0.9K |
| 08:28 | 1,128.75 | 1,128.75 | 1,128.00 | 1,128.50 | 1.0K |
| 08:29 | 1,128.51 | 1,128.51 | 1,128.51 | 1,128.51 | 0.4K |
| 08:30 | 1,129.00 | 1,129.00 | 1,128.50 | 1,128.51 | 1.2K |
| 08:31 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.0K |
| 08:32 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 0.0K |
| 08:33 | 1,128.00 | 1,128.06 | 1,128.00 | 1,128.06 | 1.3K |
| 08:34 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 0.0K |
| 08:35 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 0.0K |
| 08:36 | 1,128.50 | 1,128.50 | 1,127.50 | 1,127.50 | 0.3K |
| 08:38 | 1,127.73 | 1,128.50 | 1,127.73 | 1,128.50 | 1.4K |
| 08:40 | 1,128.05 | 1,128.05 | 1,128.03 | 1,128.03 | 0.3K |
| 08:41 | 1,128.02 | 1,128.50 | 1,128.02 | 1,128.50 | 0.5K |
| 08:42 | 1,127.92 | 1,127.92 | 1,127.92 | 1,127.92 | 0.5K |
| 08:43 | 1,127.92 | 1,128.50 | 1,127.81 | 1,127.94 | 3.3K |
| 08:45 | 1,128.52 | 1,128.52 | 1,128.52 | 1,128.52 | 0.3K |
| 08:47 | 1,128.42 | 1,129.00 | 1,128.42 | 1,129.00 | 1.3K |
| 08:48 | 1,129.00 | 1,129.00 | 1,128.00 | 1,128.51 | 0.3K |
| 08:49 | 1,128.39 | 1,128.43 | 1,128.39 | 1,128.43 | 0.1K |
| 08:50 | 1,129.00 | 1,129.50 | 1,128.88 | 1,128.88 | 9.9K |
| 08:52 | 1,128.93 | 1,128.93 | 1,128.93 | 1,128.93 | 0.9K |
| 08:53 | 1,128.50 | 1,128.72 | 1,128.50 | 1,128.50 | 0.8K |
| 08:54 | 1,128.42 | 1,128.42 | 1,128.42 | 1,128.42 | 1.1K |
| 08:55 | 1,128.25 | 1,128.25 | 1,128.00 | 1,128.00 | 1.9K |
| 08:56 | 1,127.43 | 1,127.47 | 1,127.43 | 1,127.47 | 0.4K |
| 08:58 | 1,127.47 | 1,128.00 | 1,127.47 | 1,128.00 | 0.0K |
| 08:59 | 1,127.43 | 1,127.43 | 1,127.43 | 1,127.43 | 0.9K |
| 09:00 | 1,127.50 | 1,127.58 | 1,127.00 | 1,127.00 | 5.7K |
| 09:01 | 1,127.62 | 1,127.62 | 1,127.43 | 1,127.50 | 5.6K |
| 09:02 | 1,127.43 | 1,127.43 | 1,127.00 | 1,127.00 | 5.4K |
| 09:03 | 1,127.43 | 1,127.43 | 1,127.00 | 1,127.24 | 0.5K |
| 09:04 | 1,128.00 | 1,128.00 | 1,127.44 | 1,127.44 | 1.0K |
| 09:05 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.0K |
| 09:06 | 1,127.44 | 1,127.44 | 1,127.44 | 1,127.44 | 1.3K |
| 09:07 | 1,127.45 | 1,127.50 | 1,127.44 | 1,127.50 | 1.4K |
| 09:08 | 1,127.43 | 1,128.00 | 1,127.43 | 1,128.00 | 2.8K |
| 09:09 | 1,127.42 | 1,127.42 | 1,127.42 | 1,127.42 | 2.1K |
| 09:10 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 0.0K |
| 09:12 | 1,128.00 | 1,128.00 | 1,127.31 | 1,127.31 | 5.6K |
| 09:13 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.0K |
| 09:14 | 1,127.10 | 1,127.10 | 1,127.00 | 1,127.00 | 1.6K |
| 09:15 | 1,127.50 | 1,127.50 | 1,127.00 | 1,127.00 | 3.2K |
| 09:16 | 1,126.50 | 1,126.50 | 1,126.50 | 1,126.50 | 0.0K |
| 09:18 | 1,126.40 | 1,126.59 | 1,126.40 | 1,126.59 | 0.6K |
| 09:19 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 8.9K |
| 09:20 | 1,127.00 | 1,127.00 | 1,126.00 | 1,126.00 | 0.0K |
| 09:22 | 1,127.00 | 1,127.00 | 1,126.31 | 1,126.31 | 0.0K |
| 09:23 | 1,126.31 | 1,126.32 | 1,126.00 | 1,126.00 | 1.5K |
| 09:24 | 1,126.00 | 1,126.00 | 1,125.66 | 1,125.66 | 12.3K |
| 09:25 | 1,125.68 | 1,125.85 | 1,125.50 | 1,125.50 | 3.6K |
| 09:27 | 1,124.84 | 1,125.50 | 1,124.50 | 1,124.60 | 21.0K |
| 09:28 | 1,124.83 | 1,124.98 | 1,124.83 | 1,124.83 | 10.0K |
| 09:29 | 1,125.17 | 1,125.17 | 1,125.15 | 1,125.15 | 0.3K |
| 09:30 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0K |
| 09:31 | 1,124.50 | 1,124.66 | 1,124.50 | 1,124.66 | 1.2K |
| 09:32 | 1,124.83 | 1,125.00 | 1,124.66 | 1,124.66 | 1.0K |
| 09:34 | 1,124.31 | 1,124.31 | 1,124.31 | 1,124.31 | 0.9K |
| 09:35 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 09:36 | 1,124.30 | 1,125.00 | 1,124.30 | 1,125.00 | 0.5K |
| 09:37 | 1,124.24 | 1,124.24 | 1,124.24 | 1,124.24 | 2.2K |
| 09:38 | 1,125.00 | 1,125.00 | 1,124.12 | 1,124.14 | 4.1K |
| 09:42 | 1,124.00 | 1,124.00 | 1,123.26 | 1,123.26 | 0.1K |
| 09:43 | 1,124.00 | 1,124.00 | 1,123.50 | 1,123.50 | 0.9K |
| 09:45 | 1,124.00 | 1,124.00 | 1,123.25 | 1,123.25 | 1.8K |
| 09:46 | 1,123.50 | 1,123.63 | 1,123.50 | 1,123.63 | 5.4K |
| 09:48 | 1,123.50 | 1,123.50 | 1,122.77 | 1,122.77 | 0.2K |
| 09:50 | 1,122.28 | 1,122.28 | 1,122.28 | 1,122.28 | 0.2K |
| 09:52 | 1,123.00 | 1,123.50 | 1,122.00 | 1,123.50 | 0.8K |
| 09:53 | 1,122.78 | 1,122.78 | 1,122.78 | 1,122.78 | 0.0K |
| 09:55 | 1,122.39 | 1,122.39 | 1,122.39 | 1,122.39 | 1.8K |
| 09:56 | 1,122.25 | 1,123.00 | 1,122.25 | 1,123.00 | 0.2K |
| 09:57 | 1,122.00 | 1,122.27 | 1,122.00 | 1,122.27 | 4.6K |
| 09:58 | 1,122.29 | 1,122.29 | 1,122.10 | 1,122.10 | 11.0K |
| 09:59 | 1,122.27 | 1,122.29 | 1,122.00 | 1,122.29 | 2.0K |
| 10:00 | 1,122.00 | 1,122.00 | 1,121.79 | 1,121.80 | 1.2K |
| 10:01 | 1,121.00 | 1,121.15 | 1,121.00 | 1,121.15 | 3.2K |
| 10:02 | 1,121.14 | 1,121.50 | 1,120.50 | 1,121.50 | 2.1K |
| 10:03 | 1,120.79 | 1,120.82 | 1,120.60 | 1,120.60 | 13.9K |
| 10:04 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.4K |
| 10:05 | 1,121.12 | 1,121.50 | 1,121.12 | 1,121.50 | 1.9K |
| 10:06 | 1,121.06 | 1,122.00 | 1,121.06 | 1,122.00 | 3.9K |
| 10:07 | 1,121.82 | 1,122.50 | 1,121.34 | 1,121.34 | 0.4K |
| 10:08 | 1,121.11 | 1,121.34 | 1,121.11 | 1,121.34 | 1.9K |
| 10:09 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0.4K |
| 10:10 | 1,121.34 | 1,122.00 | 1,121.06 | 1,122.00 | 25.9K |
| 10:11 | 1,121.78 | 1,122.00 | 1,121.50 | 1,122.00 | 2.3K |
| 10:12 | 1,122.22 | 1,122.50 | 1,122.22 | 1,122.50 | 0.3K |
| 10:13 | 1,122.50 | 1,122.50 | 1,122.50 | 1,122.50 | 0.0K |
| 10:14 | 1,123.00 | 1,123.50 | 1,123.00 | 1,123.00 | 6.0K |
| 10:15 | 1,123.50 | 1,123.50 | 1,123.00 | 1,123.04 | 4.5K |
| 10:17 | 1,122.96 | 1,122.96 | 1,122.96 | 1,122.96 | 0.5K |
| 10:18 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.0K |
| 10:19 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 0.0K |
| 10:20 | 1,123.03 | 1,123.03 | 1,123.03 | 1,123.03 | 2.4K |
| 10:21 | 1,123.50 | 1,123.50 | 1,123.00 | 1,123.00 | 5.7K |
| 10:22 | 1,122.97 | 1,122.97 | 1,122.97 | 1,122.97 | 0.2K |
| 10:23 | 1,123.50 | 1,123.50 | 1,122.98 | 1,123.00 | 0.4K |
| 10:24 | 1,123.50 | 1,123.50 | 1,122.50 | 1,122.50 | 1.1K |
| 10:25 | 1,122.75 | 1,122.75 | 1,122.50 | 1,122.50 | 1.1K |
| 10:27 | 1,123.00 | 1,123.00 | 1,122.75 | 1,122.75 | 0.1K |
| 10:28 | 1,122.75 | 1,122.75 | 1,122.75 | 1,122.75 | 1.7K |
| 10:29 | 1,122.50 | 1,122.75 | 1,122.50 | 1,122.75 | 1.0K |
| 10:30 | 1,122.76 | 1,123.50 | 1,122.76 | 1,123.50 | 3.8K |
| 10:31 | 1,123.27 | 1,123.27 | 1,123.27 | 1,123.27 | 5.9K |
| 10:32 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 10:33 | 1,123.35 | 1,124.00 | 1,123.35 | 1,123.69 | 3.4K |
| 10:34 | 1,123.69 | 1,123.69 | 1,123.54 | 1,123.54 | 2.0K |
| 10:35 | 1,123.70 | 1,123.70 | 1,123.50 | 1,123.50 | 1.3K |
| 10:36 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 0.7K |
| 10:37 | 1,123.50 | 1,123.50 | 1,123.00 | 1,123.00 | 3.3K |
| 10:38 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 0.0K |
| 10:39 | 1,124.00 | 1,124.00 | 1,123.78 | 1,123.78 | 3.0K |
| 10:40 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 0.0K |
| 10:41 | 1,123.00 | 1,123.00 | 1,122.50 | 1,122.50 | 1.5K |
| 10:42 | 1,122.58 | 1,122.59 | 1,122.58 | 1,122.59 | 0.3K |
| 10:43 | 1,122.59 | 1,123.00 | 1,122.59 | 1,123.00 | 9.6K |
| 10:44 | 1,123.08 | 1,123.50 | 1,123.08 | 1,123.50 | 0.0K |
| 10:45 | 1,124.00 | 1,124.00 | 1,123.57 | 1,123.57 | 4.2K |
| 10:46 | 1,124.00 | 1,124.62 | 1,124.00 | 1,124.50 | 0.1K |
| 10:47 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0K |
| 10:48 | 1,124.29 | 1,124.29 | 1,124.29 | 1,124.29 | 1.3K |
| 10:49 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 1.3K |
| 10:50 | 1,124.47 | 1,124.51 | 1,124.00 | 1,124.00 | 6.8K |
| 10:51 | 1,124.11 | 1,124.11 | 1,124.11 | 1,124.11 | 0.1K |
| 10:52 | 1,124.00 | 1,124.50 | 1,124.00 | 1,124.00 | 3.3K |
| 10:53 | 1,123.56 | 1,124.50 | 1,123.56 | 1,124.50 | 13.1K |
| 10:54 | 1,124.11 | 1,124.11 | 1,123.99 | 1,123.99 | 0.7K |
| 10:55 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 1.0K |
| 10:57 | 1,125.00 | 1,125.48 | 1,125.00 | 1,125.48 | 0.8K |
| 10:58 | 1,125.50 | 1,126.00 | 1,125.50 | 1,126.00 | 3.1K |
| 10:59 | 1,125.50 | 1,126.00 | 1,125.49 | 1,125.49 | 0.7K |
| 11:00 | 1,125.49 | 1,125.64 | 1,125.49 | 1,125.61 | 1.4K |
| 11:01 | 1,125.99 | 1,126.14 | 1,125.99 | 1,126.14 | 3.5K |
| 11:02 | 1,126.50 | 1,126.50 | 1,125.74 | 1,125.74 | 0.3K |
| 11:03 | 1,125.50 | 1,126.00 | 1,125.50 | 1,126.00 | 1.8K |
| 11:05 | 1,126.15 | 1,126.15 | 1,125.50 | 1,125.50 | 2.5K |
| 11:06 | 1,125.48 | 1,125.48 | 1,125.48 | 1,125.48 | 2.2K |
| 11:07 | 1,125.50 | 1,125.50 | 1,125.25 | 1,125.25 | 4.5K |
| 11:08 | 1,125.15 | 1,125.15 | 1,125.15 | 1,125.15 | 1.7K |
| 11:09 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | 0.8K |
| 11:10 | 1,126.00 | 1,126.00 | 1,125.50 | 1,125.65 | 21.5K |
| 11:11 | 1,126.00 | 1,126.16 | 1,125.48 | 1,126.16 | 2.1K |
| 11:13 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | 2.2K |
| 11:14 | 1,125.48 | 1,126.00 | 1,125.48 | 1,126.00 | 0.7K |
| 11:15 | 1,125.48 | 1,125.66 | 1,125.48 | 1,125.66 | 0.7K |
| 11:16 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | 0.0K |
| 11:17 | 1,125.88 | 1,125.88 | 1,125.50 | 1,125.50 | 10.9K |
| 11:18 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.0K |
| 11:19 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0K |
| 11:20 | 1,125.81 | 1,126.00 | 1,125.81 | 1,126.00 | 0.1K |
| 11:21 | 1,125.50 | 1,125.50 | 1,125.00 | 1,125.48 | 2.4K |
| 11:22 | 1,125.39 | 1,125.61 | 1,125.39 | 1,125.61 | 1.3K |
| 11:23 | 1,125.61 | 1,125.61 | 1,125.61 | 1,125.61 | 2.6K |
| 11:25 | 1,125.61 | 1,125.61 | 1,125.61 | 1,125.61 | 0.3K |
| 11:26 | 1,125.81 | 1,125.81 | 1,125.61 | 1,125.61 | 5.5K |
| 11:27 | 1,125.70 | 1,125.70 | 1,125.70 | 1,125.70 | 4.4K |
| 11:30 | 1,125.63 | 1,125.63 | 1,125.63 | 1,125.63 | 1.6K |
| 11:31 | 1,125.63 | 1,125.63 | 1,125.63 | 1,125.63 | 0.7K |
| 11:32 | 1,125.39 | 1,125.39 | 1,124.50 | 1,124.81 | 7.7K |
| 11:34 | 1,124.81 | 1,125.00 | 1,124.50 | 1,125.00 | 1.7K |
| 11:35 | 1,124.70 | 1,125.00 | 1,124.50 | 1,124.50 | 6.6K |
| 11:36 | 1,124.70 | 1,124.70 | 1,124.70 | 1,124.70 | 0.1K |
| 11:37 | 1,124.81 | 1,124.81 | 1,124.81 | 1,124.81 | 2.0K |
| 11:38 | 1,124.69 | 1,124.69 | 1,124.69 | 1,124.69 | 0.0K |
| 11:39 | 1,124.70 | 1,124.70 | 1,124.50 | 1,124.50 | 1.4K |
| 11:40 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 1.2K |
| 11:41 | 1,124.70 | 1,124.70 | 1,124.69 | 1,124.69 | 0.6K |
| 11:42 | 1,124.55 | 1,124.55 | 1,124.50 | 1,124.50 | 9.4K |
| 11:43 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 0.0K |
| 11:44 | 1,123.89 | 1,124.50 | 1,123.89 | 1,124.50 | 0.6K |
| 11:45 | 1,123.89 | 1,123.89 | 1,123.89 | 1,123.89 | 0.9K |
| 11:46 | 1,123.89 | 1,124.50 | 1,123.89 | 1,124.50 | 0.7K |
| 11:47 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 1.7K |
| 11:48 | 1,124.11 | 1,124.50 | 1,123.50 | 1,124.50 | 2.2K |
| 11:49 | 1,124.50 | 1,124.50 | 1,123.88 | 1,123.88 | 2.8K |
| 11:50 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 0.5K |
| 11:52 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 0.4K |
| 11:53 | 1,124.11 | 1,124.11 | 1,124.11 | 1,124.11 | 3.0K |
| 11:54 | 1,124.38 | 1,124.61 | 1,124.38 | 1,124.61 | 1.3K |
| 11:55 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 0.4K |
| 11:56 | 1,124.61 | 1,125.00 | 1,124.61 | 1,125.00 | 1.6K |
| 11:57 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.5K |
| 11:59 | 1,125.00 | 1,125.11 | 1,125.00 | 1,125.11 | 4.5K |
| 12:00 | 1,124.86 | 1,124.86 | 1,124.86 | 1,124.86 | 0.0K |
| 12:01 | 1,125.11 | 1,125.11 | 1,124.50 | 1,124.50 | 0.9K |
| 12:02 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | 0.0K |
| 12:03 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1.9K |
| 12:04 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1.4K |
| 12:05 | 1,124.81 | 1,124.81 | 1,124.79 | 1,124.79 | 5.7K |
| 12:06 | 1,124.81 | 1,124.81 | 1,124.81 | 1,124.81 | 0.5K |
| 12:07 | 1,125.00 | 1,125.00 | 1,124.50 | 1,124.50 | 0.1K |
| 12:09 | 1,125.20 | 1,125.20 | 1,125.00 | 1,125.00 | 0.8K |
| 12:11 | 1,125.50 | 1,126.11 | 1,125.50 | 1,126.11 | 0.4K |
| 12:12 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.0K |
| 12:13 | 1,126.50 | 1,126.50 | 1,126.31 | 1,126.31 | 1.3K |
| 12:14 | 1,126.00 | 1,126.20 | 1,126.00 | 1,126.00 | 8.1K |
| 12:15 | 1,127.12 | 1,127.12 | 1,126.50 | 1,126.70 | 3.6K |
| 12:16 | 1,126.50 | 1,126.50 | 1,125.89 | 1,125.89 | 6.3K |
| 12:17 | 1,125.50 | 1,125.61 | 1,125.50 | 1,125.61 | 3.5K |
| 12:18 | 1,125.20 | 1,125.61 | 1,125.20 | 1,125.50 | 0.9K |
| 12:19 | 1,125.31 | 1,125.39 | 1,125.31 | 1,125.39 | 0.7K |
| 12:20 | 1,125.39 | 1,125.39 | 1,125.39 | 1,125.39 | 0.1K |
| 12:21 | 1,125.50 | 1,125.50 | 1,125.31 | 1,125.31 | 1.0K |
| 12:22 | 1,125.50 | 1,125.50 | 1,125.30 | 1,125.30 | 1.0K |
| 12:23 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | 0.6K |
| 12:24 | 1,125.39 | 1,125.39 | 1,125.39 | 1,125.39 | 0.0K |
| 12:26 | 1,125.81 | 1,125.81 | 1,125.81 | 1,125.81 | 0.2K |
| 12:27 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.0K |
| 12:28 | 1,125.50 | 1,125.81 | 1,125.50 | 1,125.81 | 3.6K |
| 12:29 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | 1.0K |
| 12:30 | 1,125.50 | 1,125.61 | 1,125.50 | 1,125.61 | 3.8K |
| 12:31 | 1,125.50 | 1,126.00 | 1,125.50 | 1,126.00 | 1.2K |
| 12:33 | 1,126.11 | 1,126.11 | 1,126.11 | 1,126.11 | 2.9K |
| 12:35 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.0K |
| 12:36 | 1,125.81 | 1,125.81 | 1,125.81 | 1,125.81 | 0.2K |
| 12:37 | 1,126.00 | 1,126.00 | 1,125.81 | 1,125.81 | 0.1K |
| 12:38 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.0K |
| 12:40 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.0K |
| 12:41 | 1,126.00 | 1,126.31 | 1,126.00 | 1,126.31 | 0.7K |
| 12:44 | 1,126.50 | 1,126.85 | 1,126.31 | 1,126.85 | 1.8K |
| 12:47 | 1,127.00 | 1,127.11 | 1,127.00 | 1,127.11 | 1.7K |
| 12:48 | 1,127.31 | 1,127.50 | 1,127.31 | 1,127.50 | 5.1K |
| 12:49 | 1,127.34 | 1,127.34 | 1,127.31 | 1,127.31 | 0.9K |
| 12:50 | 1,127.50 | 1,127.50 | 1,127.50 | 1,127.50 | 0.6K |
| 12:51 | 1,127.50 | 1,127.50 | 1,127.50 | 1,127.50 | 0.2K |
| 12:53 | 1,127.81 | 1,128.00 | 1,127.81 | 1,128.00 | 5.0K |
| 12:54 | 1,127.81 | 1,127.81 | 1,127.50 | 1,127.50 | 1.5K |
| 12:55 | 1,128.00 | 1,128.00 | 1,127.39 | 1,127.39 | 0.2K |
| 12:56 | 1,127.70 | 1,127.70 | 1,127.50 | 1,127.50 | 2.3K |
| 12:57 | 1,127.31 | 1,127.31 | 1,127.31 | 1,127.31 | 0.0K |
| 12:58 | 1,127.50 | 1,127.50 | 1,127.19 | 1,127.19 | 0.8K |
| 12:59 | 1,127.50 | 1,127.50 | 1,127.50 | 1,127.50 | 1.8K |
| 13:00 | 1,127.50 | 1,127.50 | 1,126.89 | 1,126.89 | 0.8K |
| 13:01 | 1,127.50 | 1,127.50 | 1,127.50 | 1,127.50 | 0.0K |
| 13:02 | 1,126.89 | 1,126.89 | 1,126.89 | 1,126.89 | 0.1K |
| 13:03 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 0.7K |
| 13:04 | 1,126.90 | 1,126.90 | 1,126.90 | 1,126.90 | 0.4K |
| 13:05 | 1,127.20 | 1,127.20 | 1,127.20 | 1,127.20 | 0.2K |
| 13:07 | 1,127.35 | 1,127.35 | 1,127.20 | 1,127.20 | 0.4K |
| 13:08 | 1,127.50 | 1,127.50 | 1,127.50 | 1,127.50 | 0.4K |
| 13:09 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.0K |
| 13:10 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.0K |
| 13:13 | 1,127.86 | 1,127.86 | 1,127.50 | 1,127.50 | 5.8K |
| 13:14 | 1,127.69 | 1,127.69 | 1,127.69 | 1,127.69 | 0.1K |
| 13:15 | 1,127.89 | 1,127.89 | 1,127.89 | 1,127.89 | 0.9K |
| 13:16 | 1,128.50 | 1,128.50 | 1,128.00 | 1,128.00 | 2.8K |
| 13:17 | 1,128.31 | 1,128.31 | 1,128.20 | 1,128.20 | 0.2K |
| 13:18 | 1,128.19 | 1,128.19 | 1,128.19 | 1,128.19 | 0.1K |
| 13:20 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1.1K |
| 13:21 | 1,127.81 | 1,128.00 | 1,127.81 | 1,127.81 | 0.9K |
| 13:22 | 1,128.00 | 1,128.00 | 1,127.70 | 1,127.70 | 0.9K |
| 13:23 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.6K |
| 13:25 | 1,127.81 | 1,128.00 | 1,127.81 | 1,128.00 | 0.9K |
| 13:26 | 1,128.00 | 1,128.00 | 1,127.81 | 1,127.81 | 1.1K |
| 13:27 | 1,127.81 | 1,127.81 | 1,127.50 | 1,127.81 | 1.9K |
| 13:28 | 1,127.69 | 1,127.69 | 1,127.69 | 1,127.69 | 0.1K |
| 13:29 | 1,128.11 | 1,128.11 | 1,128.11 | 1,128.11 | 5.2K |
| 13:30 | 1,128.00 | 1,128.50 | 1,128.00 | 1,128.50 | 5.0K |
| 13:31 | 1,128.81 | 1,128.89 | 1,128.81 | 1,128.89 | 5.4K |
| 13:32 | 1,128.89 | 1,129.00 | 1,128.89 | 1,129.00 | 0.9K |
| 13:33 | 1,129.00 | 1,129.11 | 1,128.81 | 1,129.11 | 4.1K |
| 13:34 | 1,129.50 | 1,130.00 | 1,129.50 | 1,130.00 | 4.5K |
| 13:35 | 1,131.00 | 1,131.00 | 1,130.69 | 1,130.69 | 3.3K |
| 13:36 | 1,131.00 | 1,131.62 | 1,131.00 | 1,131.50 | 6.1K |
| 13:37 | 1,131.50 | 1,131.50 | 1,131.00 | 1,131.50 | 1.9K |
| 13:38 | 1,131.39 | 1,132.00 | 1,131.39 | 1,131.78 | 1.4K |
| 13:40 | 1,131.50 | 1,132.50 | 1,131.50 | 1,131.50 | 4.3K |
| 13:41 | 1,131.50 | 1,131.50 | 1,131.50 | 1,131.50 | 74.9K |
| 13:42 | 1,132.00 | 1,132.00 | 1,131.70 | 1,131.70 | 0.0K |
| 13:43 | 1,132.00 | 1,132.61 | 1,132.00 | 1,132.61 | 0.8K |
| 13:44 | 1,132.50 | 1,132.50 | 1,131.50 | 1,131.50 | 2.7K |
| 13:45 | 1,131.77 | 1,131.77 | 1,131.00 | 1,131.00 | 0.4K |
| 13:46 | 1,131.50 | 1,131.50 | 1,131.50 | 1,131.50 | 0.3K |
| 13:47 | 1,131.50 | 1,131.50 | 1,131.00 | 1,131.20 | 2.5K |
| 13:48 | 1,131.20 | 1,131.20 | 1,131.20 | 1,131.20 | 0.5K |
| 13:49 | 1,131.16 | 1,131.16 | 1,130.85 | 1,130.85 | 9.5K |
| 13:50 | 1,131.00 | 1,131.00 | 1,130.64 | 1,131.00 | 3.8K |
| 13:51 | 1,130.64 | 1,130.64 | 1,130.64 | 1,130.64 | 7.0K |
| 13:52 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 2.8K |
| 13:53 | 1,130.00 | 1,130.31 | 1,129.63 | 1,129.63 | 1.1K |
| 13:54 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 1.2K |
| 13:55 | 1,130.13 | 1,130.13 | 1,130.00 | 1,130.11 | 0.4K |
| 13:56 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.5K |
| 13:57 | 1,129.81 | 1,129.81 | 1,129.39 | 1,129.50 | 1.3K |
| 13:58 | 1,130.00 | 1,130.00 | 1,129.39 | 1,129.50 | 1.3K |
| 13:59 | 1,129.50 | 1,130.00 | 1,129.50 | 1,130.00 | 9.6K |
| 14:00 | 1,129.50 | 1,129.50 | 1,129.50 | 1,129.50 | 0.6K |
| 14:01 | 1,129.50 | 1,129.50 | 1,129.00 | 1,129.00 | 1.2K |
| 14:02 | 1,130.00 | 1,130.00 | 1,129.00 | 1,129.00 | 1.2K |
| 14:03 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.2K |
| 14:04 | 1,129.00 | 1,129.00 | 1,128.89 | 1,128.89 | 2.1K |
| 14:05 | 1,128.81 | 1,129.50 | 1,128.81 | 1,129.50 | 3.4K |
| 14:06 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.5K |
| 14:07 | 1,129.50 | 1,129.50 | 1,129.50 | 1,129.50 | 1.9K |
| 14:08 | 1,129.50 | 1,129.50 | 1,129.00 | 1,129.00 | 2.5K |
| 14:09 | 1,129.50 | 1,129.50 | 1,128.50 | 1,128.50 | 3.8K |
| 14:10 | 1,129.00 | 1,129.00 | 1,128.00 | 1,128.00 | 1.8K |
| 14:11 | 1,128.50 | 1,128.50 | 1,128.00 | 1,128.19 | 0.3K |
| 14:12 | 1,128.50 | 1,129.00 | 1,128.50 | 1,129.00 | 1.5K |
| 14:13 | 1,128.70 | 1,128.81 | 1,128.70 | 1,128.81 | 10.2K |
| 14:14 | 1,128.50 | 1,129.00 | 1,128.50 | 1,129.00 | 0.0K |
| 14:15 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.0K |
| 14:16 | 1,129.00 | 1,129.00 | 1,128.25 | 1,128.25 | 5.5K |
| 14:17 | 1,128.00 | 1,128.11 | 1,128.00 | 1,128.11 | 0.9K |
| 14:18 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 0.0K |
| 14:19 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 1.5K |
| 14:20 | 1,128.24 | 1,128.50 | 1,128.00 | 1,128.00 | 4.9K |
| 14:21 | 1,128.11 | 1,128.31 | 1,127.89 | 1,127.89 | 1.6K |
| 14:22 | 1,128.50 | 1,128.50 | 1,128.10 | 1,128.50 | 0.1K |
| 14:23 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 1.7K |
| 14:24 | 1,129.00 | 1,129.00 | 1,128.40 | 1,128.40 | 0.2K |
| 14:25 | 1,129.00 | 1,129.00 | 1,128.50 | 1,128.50 | 0.8K |
| 14:26 | 1,128.50 | 1,128.50 | 1,127.89 | 1,128.50 | 0.0K |
| 14:27 | 1,128.50 | 1,128.50 | 1,128.00 | 1,128.00 | 6.6K |
| 14:28 | 1,127.69 | 1,128.50 | 1,127.69 | 1,128.50 | 0.1K |
| 14:29 | 1,127.50 | 1,127.70 | 1,127.50 | 1,127.50 | 4.6K |
| 14:30 | 1,128.00 | 1,128.00 | 1,126.31 | 1,126.31 | 4.5K |
| 14:31 | 1,126.00 | 1,127.50 | 1,125.50 | 1,127.50 | 5.7K |
| 14:32 | 1,127.00 | 1,128.50 | 1,127.00 | 1,128.50 | 1.6K |
| 14:33 | 1,129.50 | 1,129.50 | 1,129.00 | 1,129.50 | 8.3K |
| 14:34 | 1,128.50 | 1,129.00 | 1,128.50 | 1,128.61 | 4.4K |
| 14:35 | 1,128.50 | 1,129.50 | 1,128.50 | 1,128.50 | 1.7K |
| 14:36 | 1,127.50 | 1,127.50 | 1,127.50 | 1,127.50 | 1.3K |
| 14:37 | 1,127.55 | 1,128.50 | 1,127.50 | 1,127.50 | 1.7K |
| 14:38 | 1,127.61 | 1,128.50 | 1,127.61 | 1,128.11 | 3.4K |
| 14:39 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1.0K |
| 14:40 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 2.9K |
| 14:41 | 1,128.00 | 1,128.00 | 1,127.50 | 1,127.50 | 1.6K |
| 14:42 | 1,128.50 | 1,128.61 | 1,128.00 | 1,128.50 | 3.0K |
| 14:43 | 1,128.50 | 1,129.00 | 1,128.50 | 1,128.50 | 2.5K |
| 14:44 | 1,128.50 | 1,128.50 | 1,127.00 | 1,127.50 | 9.7K |
| 14:45 | 1,127.30 | 1,127.30 | 1,126.50 | 1,126.50 | 4.5K |
| 14:46 | 1,127.31 | 1,127.50 | 1,127.00 | 1,127.00 | 1.4K |
| 14:47 | 1,128.00 | 1,128.50 | 1,128.00 | 1,128.50 | 1.5K |
| 14:48 | 1,129.50 | 1,129.50 | 1,128.50 | 1,128.84 | 5.2K |
| 14:49 | 1,129.31 | 1,130.00 | 1,129.00 | 1,129.00 | 3.1K |
| 14:50 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 1.4K |
| 14:51 | 1,128.00 | 1,129.00 | 1,128.00 | 1,129.00 | 4.8K |
| 14:52 | 1,129.11 | 1,129.11 | 1,128.76 | 1,128.76 | 6.7K |
| 14:53 | 1,129.00 | 1,129.61 | 1,129.00 | 1,129.13 | 8.3K |
| 14:54 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 2.9K |
| 14:55 | 1,128.50 | 1,128.50 | 1,128.00 | 1,128.00 | 1.0K |
| 14:56 | 1,128.50 | 1,129.50 | 1,128.11 | 1,129.00 | 2.7K |
| 14:57 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 2.1K |
| 14:59 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 4.4K |
| 15:00 | 1,129.50 | 1,130.50 | 1,129.50 | 1,130.50 | 3.6K |
| 15:01 | 1,130.50 | 1,130.50 | 1,130.00 | 1,130.50 | 11.1K |
| 15:02 | 1,130.61 | 1,130.61 | 1,129.05 | 1,129.05 | 7.0K |
| 15:03 | 1,129.50 | 1,129.50 | 1,128.00 | 1,128.00 | 2.9K |
| 15:04 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 2.6K |
| 15:05 | 1,128.00 | 1,128.00 | 1,127.50 | 1,127.50 | 2.4K |
| 15:06 | 1,127.50 | 1,127.50 | 1,126.00 | 1,126.50 | 4.1K |
| 15:07 | 1,126.00 | 1,126.00 | 1,124.55 | 1,125.00 | 8.1K |
| 15:08 | 1,125.50 | 1,125.70 | 1,125.00 | 1,125.50 | 6.0K |
| 15:09 | 1,125.00 | 1,126.00 | 1,125.00 | 1,126.00 | 1.7K |
| 15:10 | 1,126.00 | 1,126.00 | 1,125.50 | 1,125.50 | 2.0K |
| 15:11 | 1,125.50 | 1,125.50 | 1,125.00 | 1,125.00 | 8.3K |
| 15:12 | 1,125.61 | 1,125.61 | 1,125.61 | 1,125.61 | 0.7K |
| 15:13 | 1,125.00 | 1,125.00 | 1,124.00 | 1,124.00 | 3.1K |
| 15:14 | 1,124.50 | 1,124.50 | 1,124.00 | 1,124.50 | 3.4K |
| 15:15 | 1,124.00 | 1,124.50 | 1,123.50 | 1,124.50 | 6.5K |
| 15:16 | 1,125.00 | 1,125.00 | 1,124.50 | 1,125.00 | 13.2K |
| 15:17 | 1,124.79 | 1,125.50 | 1,124.79 | 1,125.50 | 5.5K |
| 15:18 | 1,125.61 | 1,125.61 | 1,124.50 | 1,124.50 | 2.6K |
| 15:19 | 1,124.50 | 1,124.75 | 1,124.50 | 1,124.61 | 3.9K |
| 15:20 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 3.3K |
| 15:21 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 2.2K |
| 15:22 | 1,124.50 | 1,124.50 | 1,123.99 | 1,124.00 | 3.3K |
| 15:23 | 1,124.00 | 1,124.50 | 1,124.00 | 1,124.50 | 0.8K |
| 15:24 | 1,124.00 | 1,124.00 | 1,123.00 | 1,123.00 | 2.4K |
| 15:25 | 1,122.50 | 1,122.50 | 1,121.49 | 1,122.00 | 5.0K |
| 15:26 | 1,121.50 | 1,121.71 | 1,121.00 | 1,121.00 | 7.3K |
| 15:27 | 1,121.00 | 1,121.00 | 1,120.50 | 1,120.50 | 3.1K |
| 15:28 | 1,121.00 | 1,121.50 | 1,120.61 | 1,121.50 | 6.7K |
| 15:29 | 1,121.00 | 1,122.11 | 1,121.00 | 1,122.11 | 9.4K |
| 15:30 | 1,122.50 | 1,122.50 | 1,121.61 | 1,122.00 | 7.0K |
| 15:31 | 1,122.00 | 1,122.11 | 1,121.28 | 1,122.00 | 5.8K |
| 15:32 | 1,123.00 | 1,123.00 | 1,122.00 | 1,122.00 | 2.3K |
| 15:33 | 1,122.50 | 1,122.50 | 1,121.61 | 1,122.00 | 1.6K |
| 15:34 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1.1K |
| 15:35 | 1,121.50 | 1,122.45 | 1,121.00 | 1,122.45 | 6.2K |
| 15:36 | 1,122.00 | 1,123.31 | 1,122.00 | 1,123.31 | 0.1K |
| 15:37 | 1,123.00 | 1,123.30 | 1,123.00 | 1,123.30 | 1.1K |
| 15:38 | 1,123.50 | 1,123.50 | 1,123.00 | 1,123.50 | 4.5K |
| 15:39 | 1,123.77 | 1,123.81 | 1,123.77 | 1,123.81 | 3.8K |
| 15:40 | 1,124.00 | 1,125.00 | 1,124.00 | 1,125.00 | 13.2K |
| 15:41 | 1,125.11 | 1,125.50 | 1,125.11 | 1,125.50 | 0.5K |
| 15:42 | 1,125.50 | 1,125.50 | 1,124.50 | 1,124.50 | 10.4K |
| 15:43 | 1,125.00 | 1,125.00 | 1,124.50 | 1,124.50 | 2.7K |
| 15:44 | 1,124.50 | 1,124.61 | 1,124.50 | 1,124.50 | 1.8K |
| 15:45 | 1,124.32 | 1,124.50 | 1,124.00 | 1,124.00 | 3.5K |
| 15:46 | 1,124.50 | 1,124.64 | 1,124.50 | 1,124.50 | 2.8K |
| 15:47 | 1,124.50 | 1,124.50 | 1,123.50 | 1,123.50 | 2.7K |
| 15:48 | 1,124.11 | 1,124.14 | 1,124.11 | 1,124.14 | 4.1K |
| 15:49 | 1,124.00 | 1,124.00 | 1,122.50 | 1,122.50 | 12.6K |
| 15:50 | 1,122.82 | 1,122.82 | 1,122.00 | 1,122.00 | 1.7K |
| 15:51 | 1,122.00 | 1,122.50 | 1,122.00 | 1,122.50 | 7.4K |
| 15:52 | 1,122.00 | 1,122.64 | 1,122.00 | 1,122.00 | 4.5K |
| 15:53 | 1,122.61 | 1,122.61 | 1,122.50 | 1,122.50 | 1.5K |
| 15:54 | 1,122.50 | 1,122.50 | 1,122.50 | 1,122.50 | 0.1K |
| 15:55 | 1,123.50 | 1,123.50 | 1,122.81 | 1,123.29 | 6.6K |
| 15:56 | 1,123.31 | 1,123.31 | 1,122.50 | 1,122.50 | 6.5K |
| 15:57 | 1,123.50 | 1,123.50 | 1,122.66 | 1,122.66 | 4.8K |
| 15:58 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1.0K |
| 15:59 | 1,122.50 | 1,123.00 | 1,122.00 | 1,122.00 | 11.4K |
| 16:00 | 1,122.00 | 1,123.00 | 1,122.00 | 1,123.00 | 6.7K |
| 16:01 | 1,123.16 | 1,123.50 | 1,123.00 | 1,123.00 | 3.4K |
| 16:02 | 1,123.00 | 1,123.50 | 1,123.00 | 1,123.50 | 5.2K |
| 16:03 | 1,122.95 | 1,123.11 | 1,122.95 | 1,123.11 | 0.6K |
| 16:04 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 2.8K |
| 16:05 | 1,123.50 | 1,123.50 | 1,122.95 | 1,122.95 | 4.9K |
| 16:06 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 3.5K |
| 16:07 | 1,124.00 | 1,124.00 | 1,123.23 | 1,123.81 | 2.7K |
| 16:08 | 1,124.00 | 1,124.00 | 1,123.50 | 1,123.50 | 4.0K |
| 16:09 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 2.2K |
| 16:10 | 1,123.50 | 1,123.50 | 1,122.50 | 1,122.50 | 4.9K |
| 16:11 | 1,123.00 | 1,123.00 | 1,122.50 | 1,122.50 | 3.6K |
| 16:12 | 1,122.74 | 1,122.74 | 1,122.23 | 1,122.61 | 2.5K |
| 16:13 | 1,122.50 | 1,122.73 | 1,122.50 | 1,122.73 | 0.6K |
| 16:14 | 1,123.00 | 1,123.00 | 1,122.50 | 1,122.50 | 10.8K |
| 16:15 | 1,122.50 | 1,122.50 | 1,122.00 | 1,122.23 | 8.7K |
| 16:16 | 1,122.50 | 1,122.50 | 1,122.27 | 1,122.27 | 1.7K |
| 16:17 | 1,123.00 | 1,123.00 | 1,122.00 | 1,122.23 | 15.1K |
| 16:18 | 1,122.50 | 1,123.00 | 1,122.50 | 1,123.00 | 6.4K |
| 16:19 | 1,122.76 | 1,123.00 | 1,122.76 | 1,123.00 | 6.0K |
| 16:20 | 1,123.10 | 1,123.10 | 1,123.00 | 1,123.00 | 7.6K |
| 16:21 | 1,122.50 | 1,122.50 | 1,122.11 | 1,122.11 | 2.7K |
| 16:22 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1.7K |
| 16:23 | 1,122.22 | 1,122.22 | 1,121.50 | 1,122.00 | 5.2K |
| 16:24 | 1,121.50 | 1,122.50 | 1,121.50 | 1,122.50 | 0.6K |
| 16:25 | 1,122.22 | 1,123.00 | 1,122.22 | 1,122.50 | 14.5K |
| 16:26 | 1,122.67 | 1,122.67 | 1,122.67 | 1,122.67 | 0.4K |
| 16:27 | 1,123.00 | 1,123.13 | 1,123.00 | 1,123.13 | 5.9K |
| 16:28 | 1,123.30 | 1,123.50 | 1,123.00 | 1,123.50 | 4.4K |
| 16:29 | 1,122.80 | 1,122.80 | 1,122.61 | 1,122.61 | 2.7K |
| 16:35 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 427.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,130.00 | 1,132.50 | 1,120.00 | 1,120.00 | 1.9M |
| 2025-09-25 | 1,133.00 | 1,133.00 | 1,119.00 | 1,131.00 | 2.0M |
| 2025-09-24 | 1,138.50 | 1,139.00 | 1,131.50 | 1,134.50 | 1.7M |
| 2025-09-23 | 1,135.00 | 1,147.00 | 1,135.00 | 1,139.00 | 3.2M |
| 2025-09-22 | 1,141.00 | 1,145.50 | 1,137.50 | 1,137.50 | 1.5M |
| 2025-09-19 | 1,142.50 | 1,148.00 | 1,139.00 | 1,141.00 | 4.6M |
| 2025-09-18 | 1,120.00 | 1,141.00 | 1,120.00 | 1,141.00 | 3.9M |
| 2025-09-17 | 1,111.50 | 1,119.00 | 1,110.50 | 1,111.50 | 3.2M |
| 2025-09-16 | 1,115.00 | 1,119.50 | 1,108.00 | 1,108.00 | 4.0M |
| 2025-09-15 | 1,115.50 | 1,115.50 | 1,108.50 | 1,113.00 | 1.5M |
| 2025-09-12 | 1,120.00 | 1,120.00 | 1,109.50 | 1,109.50 | 2.6M |
| 2025-09-11 | 1,121.50 | 1,121.50 | 1,110.50 | 1,115.00 | 2.0M |
| 2025-09-10 | 1,116.00 | 1,120.50 | 1,112.00 | 1,120.00 | 2.4M |
| 2025-09-09 | 1,104.50 | 1,110.50 | 1,099.00 | 1,110.00 | 2.1M |
| 2025-09-08 | 1,096.00 | 1,106.50 | 1,096.00 | 1,105.50 | 1.6M |
| 2025-09-05 | 1,098.00 | 1,103.00 | 1,087.00 | 1,091.50 | 1.6M |
| 2025-09-04 | 1,085.00 | 1,096.00 | 1,085.00 | 1,088.00 | 1.9M |
| 2025-09-03 | 1,083.50 | 1,093.50 | 1,082.50 | 1,085.00 | 4.1M |
| 2025-09-02 | 1,084.00 | 1,093.50 | 1,071.00 | 1,077.00 | 2.6M |
| 2025-09-01 | 1,095.50 | 1,097.00 | 1,082.50 | 1,089.50 | 1.5M |
| 2025-08-29 | 1,103.50 | 1,107.00 | 1,094.50 | 1,098.00 | 2.6M |
| 2025-08-28 | 1,095.50 | 1,104.50 | 1,091.50 | 1,102.00 | 1.9M |
| 2025-08-27 | 1,105.00 | 1,105.00 | 1,096.50 | 1,100.00 | 1.6M |
| 2025-08-26 | 1,095.00 | 1,101.50 | 1,089.00 | 1,100.00 | 2.9M |
| 2025-08-22 | 1,065.50 | 1,096.00 | 1,065.50 | 1,095.00 | 1.7M |
| 2025-08-21 | 1,075.00 | 1,075.00 | 1,063.50 | 1,071.00 | 1.6M |
| 2025-08-20 | 1,066.00 | 1,075.50 | 1,057.50 | 1,066.00 | 2.0M |
| 2025-08-19 | 1,083.50 | 1,088.50 | 1,079.50 | 1,083.00 | 1.8M |
| 2025-08-18 | 1,076.50 | 1,083.00 | 1,073.50 | 1,082.50 | 2.5M |
| 2025-08-15 | 1,081.50 | 1,081.50 | 1,072.50 | 1,076.50 | 2.0M |
| 2025-08-14 | 1,058.50 | 1,082.00 | 1,058.50 | 1,077.00 | 1.4M |
| 2025-08-13 | 1,080.00 | 1,082.50 | 1,073.00 | 1,073.50 | 1.6M |
| 2025-08-12 | 1,074.00 | 1,076.50 | 1,062.00 | 1,075.00 | 2.2M |
| 2025-08-11 | 1,081.50 | 1,081.50 | 1,073.00 | 1,073.00 | 1.2M |
| 2025-08-08 | 1,083.00 | 1,083.00 | 1,075.50 | 1,076.50 | 1.4M |
| 2025-08-07 | 1,078.50 | 1,087.50 | 1,078.50 | 1,078.50 | 1.7M |
| 2025-08-06 | 1,078.00 | 1,080.00 | 1,072.50 | 1,076.00 | 1.5M |
| 2025-08-05 | 1,076.50 | 1,086.00 | 1,071.50 | 1,071.50 | 1.7M |
| 2025-08-04 | 1,081.50 | 1,082.00 | 1,069.50 | 1,082.00 | 1.4M |
| 2025-08-01 | 1,075.00 | 1,085.50 | 1,060.50 | 1,073.50 | 1.5M |
| 2025-07-31 | 1,094.50 | 1,105.50 | 1,094.50 | 1,098.00 | 2.3M |
| 2025-07-30 | 1,082.00 | 1,091.00 | 1,073.50 | 1,090.00 | 1.5M |
| 2025-07-29 | 1,087.00 | 1,092.00 | 1,077.00 | 1,077.00 | 1.5M |
| 2025-07-28 | 1,082.00 | 1,091.50 | 1,082.00 | 1,083.00 | 1.6M |
| 2025-07-25 | 1,078.50 | 1,085.50 | 1,069.50 | 1,083.00 | 1.3M |
| 2025-07-24 | 1,070.00 | 1,074.50 | 1,063.50 | 1,071.50 | 1.6M |
| 2025-07-23 | 1,056.00 | 1,069.00 | 1,056.00 | 1,060.00 | 1.0M |
| 2025-07-22 | 1,071.00 | 1,073.00 | 1,056.00 | 1,063.00 | 3.0M |
| 2025-07-21 | 1,080.00 | 1,080.00 | 1,074.00 | 1,080.00 | 1.2M |
| 2025-07-18 | 1,067.50 | 1,077.00 | 1,065.50 | 1,074.50 | 1.4M |
| 2025-07-17 | 1,063.50 | 1,072.00 | 1,060.00 | 1,067.50 | 1.6M |
| 2025-07-16 | 1,050.00 | 1,057.00 | 1,048.00 | 1,050.50 | 2.3M |
| 2025-07-15 | 1,058.50 | 1,058.50 | 1,052.50 | 1,053.00 | 1.4M |
| 2025-07-14 | 1,038.50 | 1,049.50 | 1,036.00 | 1,049.50 | 1.5M |
| 2025-07-11 | 1,046.00 | 1,050.00 | 1,040.50 | 1,045.50 | 1.4M |
| 2025-07-10 | 1,032.50 | 1,055.50 | 1,032.50 | 1,046.00 | 1.4M |
| 2025-07-09 | 1,042.00 | 1,047.00 | 1,037.00 | 1,043.50 | 1.5M |
| 2025-07-08 | 1,029.00 | 1,044.00 | 1,029.00 | 1,041.00 | 4.6M |
| 2025-07-07 | 1,025.00 | 1,032.50 | 1,023.00 | 1,031.50 | 7.7M |
| 2025-07-04 | 1,034.00 | 1,036.50 | 1,026.00 | 1,026.00 | 0.7M |
| 2025-07-03 | 1,035.00 | 1,040.50 | 1,024.50 | 1,039.50 | 1.4M |
| 2025-07-02 | 1,022.00 | 1,038.00 | 1,021.50 | 1,032.50 | 1.9M |
| 2025-07-01 | 1,031.50 | 1,038.50 | 1,022.00 | 1,026.00 | 6.6M |
| 2025-06-30 | 1,034.00 | 1,036.50 | 1,025.50 | 1,034.00 | 1.9M |
| 2025-06-27 | 1,024.00 | 1,039.00 | 1,024.00 | 1,036.50 | 1.8M |
| 2025-06-26 | 1,022.00 | 1,023.00 | 1,011.00 | 1,023.00 | 1.6M |
| 2025-06-25 | 1,007.00 | 1,022.50 | 1,005.00 | 1,022.50 | 2.3M |
| 2025-06-24 | 996.80 | 1,005.50 | 996.80 | 1,005.00 | 1.4M |
| 2025-06-23 | 983.20 | 992.40 | 981.00 | 984.80 | 1.9M |
| 2025-06-20 | 993.00 | 999.20 | 987.60 | 989.20 | 3.7M |
| 2025-06-19 | 994.80 | 998.60 | 984.20 | 991.00 | 1.1M |
| 2025-06-18 | 1,000.00 | 1,004.50 | 996.60 | 1,002.50 | 1.9M |
| 2025-06-17 | 994.20 | 1,006.50 | 992.00 | 1,006.50 | 7.0M |
| 2025-06-16 | 985.00 | 1,005.00 | 985.00 | 1,002.50 | 1.8M |
| 2025-06-13 | 981.00 | 993.40 | 978.80 | 990.00 | 1.0M |
| 2025-06-12 | 996.40 | 1,005.00 | 992.80 | 999.80 | 0.9M |
| 2025-06-11 | 1,008.00 | 1,012.00 | 1,005.00 | 1,007.00 | 1.4M |
| 2025-06-10 | 1,005.00 | 1,010.50 | 999.20 | 999.20 | 1.3M |
| 2025-06-09 | 1,003.50 | 1,007.50 | 999.80 | 1,005.50 | 1.3M |
| 2025-06-06 | 1,001.00 | 1,007.00 | 998.60 | 1,000.00 | 1.1M |
| 2025-06-05 | 998.20 | 1,008.50 | 992.60 | 1,006.50 | 1.5M |
| 2025-06-04 | 994.00 | 1,003.00 | 988.80 | 1,003.00 | 1.5M |
| 2025-06-03 | 987.00 | 995.60 | 981.80 | 987.20 | 1.9M |
| 2025-06-02 | 978.80 | 984.40 | 972.40 | 979.80 | 1.3M |
| 2025-05-30 | 983.00 | 992.20 | 981.00 | 984.60 | 1.3M |
| 2025-05-29 | 1,000.00 | 1,003.00 | 982.80 | 994.40 | 1.3M |
| 2025-05-28 | 995.80 | 998.00 | 986.80 | 992.00 | 1.2M |
| 2025-05-27 | 1,000.00 | 1,000.00 | 985.00 | 989.40 | 1.2M |
| 2025-05-23 | 999.40 | 999.40 | 964.00 | 986.60 | 1.7M |
| 2025-05-22 | 986.80 | 991.80 | 979.00 | 988.20 | 1.5M |
| 2025-05-21 | 988.20 | 997.20 | 984.00 | 994.00 | 1.6M |
| 2025-05-20 | 997.80 | 1,002.00 | 995.80 | 996.00 | 1.5M |
| 2025-05-19 | 996.20 | 1,002.00 | 984.40 | 1,000.00 | 1.7M |
| 2025-05-16 | 995.00 | 1,013.00 | 990.80 | 1,010.50 | 3.1M |
| 2025-05-15 | 995.40 | 1,000.50 | 988.80 | 991.20 | 1.8M |
| 2025-05-14 | 987.20 | 1,004.00 | 982.40 | 1,004.00 | 2.5M |
| 2025-05-13 | 987.80 | 997.00 | 979.80 | 994.00 | 2.0M |
| 2025-05-12 | 969.00 | 993.80 | 965.40 | 985.40 | 2.0M |
| 2025-05-09 | 957.20 | 959.40 | 946.80 | 947.60 | 1.4M |
| 2025-05-08 | 937.20 | 955.20 | 937.20 | 947.40 | 1.3M |
| 2025-05-07 | 928.20 | 932.20 | 922.00 | 924.00 | 1.7M |
| 2025-05-06 | 930.00 | 937.40 | 920.80 | 929.20 | 1.9M |
| 2025-05-02 | 914.80 | 947.00 | 914.80 | 944.40 | 1.4M |
| 2025-05-01 | 921.00 | 930.40 | 915.80 | 922.00 | 1.0M |
| 2025-04-30 | 905.60 | 916.60 | 898.40 | 899.80 | 1.9M |
| 2025-04-29 | 909.60 | 911.60 | 899.80 | 906.40 | 1.3M |
| 2025-04-28 | 908.60 | 911.40 | 896.40 | 897.60 | 1.4M |
| 2025-04-25 | 899.00 | 907.00 | 892.60 | 902.60 | 2.0M |
| 2025-04-24 | 872.80 | 891.20 | 865.40 | 888.80 | 4.0M |
| 2025-04-23 | 872.80 | 891.60 | 872.80 | 879.00 | 4.0M |
| 2025-04-22 | 860.60 | 860.60 | 843.80 | 853.60 | 2.5M |
| 2025-04-17 | 874.80 | 874.80 | 860.00 | 865.00 | 5.0M |
| 2025-04-16 | 868.00 | 878.20 | 858.20 | 873.00 | 2.4M |
| 2025-04-15 | 872.00 | 887.60 | 867.80 | 884.00 | 2.0M |
| 2025-04-14 | 888.00 | 891.80 | 873.60 | 881.00 | 2.2M |
| 2025-04-11 | 870.60 | 873.60 | 844.80 | 863.60 | 2.2M |
| 2025-04-10 | 916.00 | 926.00 | 857.20 | 859.20 | 5.0M |
| 2025-04-09 | 823.60 | 844.60 | 806.80 | 833.00 | 2.5M |
| 2025-04-08 | 828.40 | 872.80 | 823.60 | 857.00 | 4.1M |
| 2025-04-07 | 801.60 | 857.20 | 778.40 | 815.20 | 6.7M |
| 2025-04-04 | 894.00 | 895.40 | 834.40 | 855.40 | 4.8M |
| 2025-04-03 | 916.80 | 916.80 | 888.80 | 899.00 | 3.1M |
| 2025-04-02 | 943.00 | 948.80 | 927.00 | 942.40 | 1.6M |
| 2025-04-01 | 950.60 | 955.00 | 939.60 | 950.80 | 1.5M |
| 2025-03-31 | 944.60 | 944.80 | 921.80 | 943.40 | 2.8M |
| 2025-03-28 | 970.20 | 975.60 | 955.80 | 960.80 | 1.7M |
| 2025-03-27 | 973.00 | 980.00 | 958.60 | 977.60 | 2.2M |
| 2025-03-26 | 992.40 | 998.80 | 978.60 | 980.60 | 2.2M |
| 2025-03-25 | 988.20 | 998.00 | 986.40 | 990.20 | 1.8M |
| 2025-03-24 | 985.00 | 994.20 | 980.40 | 991.20 | 1.9M |
| 2025-03-21 | 965.80 | 974.00 | 958.00 | 965.60 | 4.4M |
| 2025-03-20 | 972.00 | 983.00 | 964.20 | 975.60 | 1.7M |
| 2025-03-19 | 959.60 | 971.20 | 953.60 | 971.20 | 1.6M |
| 2025-03-18 | 974.00 | 978.20 | 951.40 | 960.00 | 2.0M |
| 2025-03-17 | 952.60 | 973.20 | 952.60 | 971.00 | 2.0M |
| 2025-03-14 | 941.60 | 970.80 | 941.60 | 967.60 | 2.6M |
| 2025-03-13 | 952.00 | 956.40 | 934.80 | 939.80 | 1.8M |
| 2025-03-12 | 950.00 | 966.60 | 945.40 | 960.80 | 1.9M |
| 2025-03-11 | 950.00 | 962.40 | 939.40 | 944.20 | 2.8M |
| 2025-03-10 | 984.60 | 984.60 | 945.60 | 960.00 | 2.4M |
| 2025-03-07 | 987.80 | 991.20 | 972.60 | 976.20 | 2.1M |
| 2025-03-06 | 1,011.00 | 1,011.00 | 986.80 | 1,000.00 | 2.9M |
| 2025-03-05 | 993.00 | 1,007.00 | 988.80 | 996.20 | 3.6M |
| 2025-03-04 | 1,007.50 | 1,011.50 | 968.60 | 970.00 | 4.7M |
| 2025-03-03 | 1,045.50 | 1,055.00 | 1,032.00 | 1,034.00 | 1.5M |
| 2025-02-28 | 1,036.50 | 1,047.00 | 1,023.00 | 1,042.00 | 2.6M |
| 2025-02-27 | 1,060.50 | 1,069.50 | 1,044.00 | 1,065.50 | 1.7M |
| 2025-02-26 | 1,043.00 | 1,072.50 | 1,043.00 | 1,069.50 | 2.1M |
| 2025-02-25 | 1,052.50 | 1,066.50 | 1,036.50 | 1,039.50 | 2.6M |
| 2025-02-24 | 1,097.00 | 1,098.50 | 1,065.00 | 1,074.00 | 2.4M |
| 2025-02-21 | 1,103.00 | 1,122.00 | 1,102.00 | 1,108.00 | 2.0M |
| 2025-02-20 | 1,120.00 | 1,121.00 | 1,099.00 | 1,105.00 | 4.3M |
| 2025-02-19 | 1,114.50 | 1,125.00 | 1,112.50 | 1,125.00 | 1.9M |
| 2025-02-18 | 1,136.00 | 1,142.50 | 1,117.50 | 1,117.50 | 2.3M |
| 2025-02-17 | 1,137.00 | 1,140.00 | 1,132.00 | 1,132.00 | 1.5M |
| 2025-02-14 | 1,110.00 | 1,134.50 | 1,110.00 | 1,133.00 | 2.4M |
| 2025-02-13 | 1,105.00 | 1,120.50 | 1,099.00 | 1,119.00 | 1.9M |
| 2025-02-12 | 1,100.00 | 1,106.50 | 1,090.00 | 1,097.00 | 3.6M |
| 2025-02-11 | 1,099.00 | 1,107.50 | 1,097.50 | 1,107.00 | 1.5M |
| 2025-02-10 | 1,085.50 | 1,110.50 | 1,085.50 | 1,104.00 | 1.8M |
| 2025-02-07 | 1,085.00 | 1,100.50 | 1,082.00 | 1,089.00 | 2.2M |
| 2025-02-06 | 1,085.00 | 1,098.50 | 1,081.00 | 1,087.50 | 2.0M |
| 2025-02-05 | 1,054.00 | 1,083.50 | 1,051.50 | 1,083.50 | 1.8M |
| 2025-02-04 | 1,043.00 | 1,067.50 | 1,041.00 | 1,067.50 | 1.5M |
| 2025-02-03 | 1,045.50 | 1,065.50 | 1,032.50 | 1,041.50 | 3.4M |
| 2025-01-31 | 1,085.50 | 1,088.00 | 1,080.00 | 1,085.50 | 4.1M |
| 2025-01-30 | 1,062.50 | 1,079.00 | 1,062.00 | 1,072.00 | 3.8M |
| 2025-01-29 | 1,048.50 | 1,072.00 | 1,048.50 | 1,056.00 | 1.7M |
| 2025-01-28 | 1,014.00 | 1,042.50 | 1,009.50 | 1,042.00 | 2.8M |
| 2025-01-27 | 1,040.50 | 1,041.00 | 993.60 | 1,004.50 | 4.3M |
| 2025-01-24 | 1,064.50 | 1,065.50 | 1,058.50 | 1,059.00 | 1.4M |
| 2025-01-23 | 1,077.00 | 1,077.00 | 1,060.00 | 1,061.00 | 3.8M |
| 2025-01-22 | 1,059.50 | 1,078.00 | 1,056.50 | 1,075.00 | 4.8M |
| 2025-01-21 | 1,044.50 | 1,055.50 | 1,042.50 | 1,055.00 | 4.1M |
| 2025-01-20 | 1,040.50 | 1,048.00 | 1,032.50 | 1,042.50 | 1.8M |
| 2025-01-17 | 1,020.50 | 1,046.00 | 1,019.50 | 1,046.00 | 4.7M |
| 2025-01-16 | 1,017.00 | 1,026.50 | 1,016.00 | 1,021.00 | 1.6M |
| 2025-01-15 | 993.00 | 1,017.00 | 987.40 | 1,012.50 | 1.6M |
| 2025-01-14 | 986.20 | 1,005.00 | 986.20 | 990.20 | 1.9M |
| 2025-01-13 | 992.20 | 992.20 | 978.00 | 986.60 | 2.3M |
| 2025-01-10 | 982.60 | 996.80 | 982.60 | 996.80 | 2.5M |
| 2025-01-09 | 987.60 | 996.20 | 987.60 | 988.20 | 1.0M |
| 2025-01-08 | 981.00 | 993.60 | 981.00 | 991.20 | 1.9M |
| 2025-01-07 | 991.00 | 994.60 | 978.40 | 985.20 | 2.1M |
| 2025-01-06 | 976.40 | 993.60 | 975.00 | 992.80 | 2.3M |
| 2025-01-03 | 967.00 | 975.00 | 959.00 | 971.40 | 1.7M |
| 2025-01-02 | 950.40 | 968.20 | 948.40 | 961.60 | 1.5M |