시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:30 |
63.31 |
63.33 |
63.18 |
63.25 |
110.2K |
09:31 |
63.22 |
63.22 |
63.07 |
63.07 |
5.5K |
09:32 |
63.13 |
63.41 |
63.09 |
63.40 |
22.0K |
09:33 |
63.39 |
63.51 |
63.36 |
63.40 |
18.7K |
09:34 |
63.41 |
63.42 |
63.28 |
63.42 |
8.0K |
09:35 |
63.41 |
63.41 |
63.22 |
63.22 |
4.5K |
09:36 |
63.24 |
63.24 |
63.17 |
63.17 |
16.2K |
09:37 |
63.17 |
63.17 |
63.12 |
63.12 |
31.6K |
09:38 |
63.09 |
63.09 |
63.07 |
63.07 |
22.7K |
09:39 |
63.02 |
63.08 |
63.00 |
63.08 |
23.1K |
09:40 |
63.13 |
63.21 |
63.10 |
63.20 |
26.9K |
09:41 |
63.20 |
63.30 |
63.19 |
63.29 |
21.5K |
09:42 |
63.26 |
63.32 |
63.26 |
63.30 |
7.7K |
09:43 |
63.34 |
63.37 |
63.34 |
63.37 |
6.0K |
09:44 |
63.40 |
63.42 |
63.40 |
63.42 |
4.8K |
09:45 |
63.41 |
63.45 |
63.40 |
63.40 |
16.8K |
09:46 |
63.38 |
63.38 |
63.24 |
63.26 |
12.8K |
09:47 |
63.24 |
63.38 |
63.24 |
63.38 |
9.4K |
09:48 |
63.35 |
63.37 |
63.33 |
63.33 |
6.6K |
09:49 |
63.33 |
63.36 |
63.33 |
63.34 |
13.4K |
09:50 |
63.32 |
63.35 |
63.29 |
63.33 |
15.2K |
09:51 |
63.33 |
63.35 |
63.28 |
63.33 |
9.5K |
09:52 |
63.31 |
63.34 |
63.30 |
63.30 |
3.1K |
09:53 |
63.29 |
63.35 |
63.29 |
63.33 |
6.3K |
09:54 |
63.32 |
63.39 |
63.32 |
63.35 |
6.1K |
09:55 |
63.34 |
63.34 |
63.30 |
63.34 |
8.1K |
09:56 |
63.34 |
63.36 |
63.34 |
63.34 |
14.1K |
09:57 |
63.35 |
63.37 |
63.35 |
63.36 |
5.6K |
09:58 |
63.34 |
63.34 |
63.27 |
63.31 |
13.8K |
09:59 |
63.29 |
63.30 |
63.26 |
63.27 |
6.7K |
10:00 |
63.26 |
63.26 |
63.20 |
63.21 |
19.4K |
10:01 |
63.19 |
63.19 |
63.12 |
63.15 |
12.3K |
10:02 |
63.15 |
63.21 |
63.13 |
63.21 |
14.1K |
10:03 |
63.22 |
63.22 |
63.21 |
63.22 |
4.3K |
10:04 |
63.22 |
63.23 |
63.20 |
63.23 |
9.4K |
10:05 |
63.20 |
63.32 |
63.20 |
63.32 |
17.9K |
10:06 |
63.31 |
63.31 |
63.21 |
63.21 |
15.8K |
10:07 |
63.22 |
63.22 |
63.18 |
63.18 |
25.9K |
10:08 |
63.19 |
63.21 |
63.17 |
63.17 |
9.9K |
10:09 |
63.17 |
63.18 |
63.13 |
63.16 |
11.0K |
10:10 |
63.13 |
63.15 |
63.12 |
63.15 |
35.5K |
10:11 |
63.15 |
63.19 |
63.13 |
63.19 |
43.5K |
10:12 |
63.20 |
63.23 |
63.20 |
63.22 |
13.6K |
10:13 |
63.21 |
63.21 |
63.19 |
63.19 |
24.3K |
10:14 |
63.18 |
63.19 |
63.17 |
63.18 |
9.1K |
10:15 |
63.19 |
63.19 |
63.14 |
63.16 |
17.4K |
10:16 |
63.14 |
63.15 |
63.12 |
63.14 |
19.6K |
10:17 |
63.15 |
63.20 |
63.15 |
63.19 |
20.9K |
10:18 |
63.19 |
63.20 |
63.19 |
63.19 |
12.1K |
10:19 |
63.20 |
63.20 |
63.16 |
63.16 |
14.4K |
10:20 |
63.15 |
63.15 |
63.11 |
63.14 |
62.5K |
10:21 |
63.12 |
63.12 |
63.11 |
63.11 |
8.5K |
10:22 |
63.10 |
63.17 |
63.10 |
63.15 |
27.9K |
10:23 |
63.15 |
63.17 |
63.13 |
63.13 |
10.6K |
10:24 |
63.14 |
63.16 |
63.12 |
63.16 |
15.4K |
10:25 |
63.16 |
63.17 |
63.16 |
63.17 |
9.2K |
10:26 |
63.17 |
63.18 |
63.08 |
63.11 |
19.5K |
10:27 |
63.09 |
63.09 |
63.01 |
63.03 |
13.7K |
10:28 |
63.04 |
63.09 |
63.02 |
63.06 |
22.5K |
10:29 |
63.07 |
63.11 |
63.06 |
63.08 |
14.3K |
10:30 |
63.09 |
63.12 |
63.09 |
63.12 |
13.2K |
10:31 |
63.14 |
63.14 |
63.12 |
63.13 |
19.3K |
10:32 |
63.10 |
63.10 |
63.05 |
63.07 |
14.7K |
10:33 |
63.06 |
63.12 |
63.06 |
63.12 |
11.5K |
10:34 |
63.12 |
63.16 |
63.12 |
63.15 |
12.2K |
10:35 |
63.16 |
63.18 |
63.14 |
63.14 |
9.8K |
10:36 |
63.13 |
63.15 |
63.13 |
63.15 |
8.9K |
10:37 |
63.15 |
63.15 |
63.12 |
63.12 |
7.9K |
10:38 |
63.10 |
63.12 |
63.06 |
63.08 |
22.0K |
10:39 |
63.07 |
63.08 |
63.04 |
63.07 |
24.4K |
10:40 |
63.08 |
63.16 |
63.08 |
63.16 |
42.9K |
10:41 |
63.16 |
63.24 |
63.16 |
63.23 |
16.6K |
10:42 |
63.22 |
63.23 |
63.16 |
63.16 |
13.8K |
10:43 |
63.16 |
63.19 |
63.16 |
63.17 |
11.2K |
10:44 |
63.17 |
63.17 |
63.13 |
63.16 |
8.5K |
10:45 |
63.18 |
63.21 |
63.18 |
63.21 |
13.6K |
10:46 |
63.21 |
63.22 |
63.19 |
63.21 |
15.8K |
10:47 |
63.21 |
63.22 |
63.20 |
63.22 |
8.2K |
10:48 |
63.21 |
63.22 |
63.21 |
63.21 |
12.5K |
10:49 |
63.20 |
63.24 |
63.20 |
63.24 |
10.4K |
10:50 |
63.24 |
63.25 |
63.21 |
63.21 |
6.9K |
10:51 |
63.22 |
63.22 |
63.20 |
63.20 |
8.6K |
10:52 |
63.22 |
63.22 |
63.19 |
63.20 |
11.0K |
10:53 |
63.21 |
63.21 |
63.18 |
63.20 |
10.5K |
10:54 |
63.18 |
63.18 |
63.13 |
63.14 |
8.4K |
10:55 |
63.15 |
63.18 |
63.15 |
63.18 |
10.2K |
10:56 |
63.17 |
63.17 |
63.12 |
63.13 |
7.3K |
10:57 |
63.14 |
63.17 |
63.14 |
63.16 |
12.0K |
10:58 |
63.15 |
63.17 |
63.14 |
63.17 |
11.5K |
10:59 |
63.16 |
63.19 |
63.16 |
63.19 |
7.0K |
11:00 |
63.19 |
63.23 |
63.19 |
63.23 |
15.0K |
11:01 |
63.22 |
63.25 |
63.22 |
63.25 |
22.1K |
11:02 |
63.26 |
63.30 |
63.26 |
63.30 |
9.1K |
11:03 |
63.28 |
63.29 |
63.27 |
63.29 |
10.3K |
11:04 |
63.28 |
63.28 |
63.27 |
63.28 |
7.7K |
11:05 |
63.29 |
63.31 |
63.29 |
63.30 |
7.3K |
11:06 |
63.30 |
63.33 |
63.30 |
63.30 |
10.8K |
11:07 |
63.29 |
63.30 |
63.26 |
63.29 |
12.1K |
11:08 |
63.29 |
63.31 |
63.28 |
63.30 |
8.3K |
11:09 |
63.31 |
63.31 |
63.31 |
63.31 |
1.9K |
11:10 |
63.31 |
63.32 |
63.30 |
63.30 |
12.5K |
11:11 |
63.30 |
63.31 |
63.29 |
63.31 |
11.7K |
11:12 |
63.31 |
63.33 |
63.30 |
63.33 |
14.0K |
11:13 |
63.35 |
63.44 |
63.35 |
63.44 |
16.5K |
11:14 |
63.44 |
63.44 |
63.40 |
63.43 |
15.1K |
11:15 |
63.42 |
63.43 |
63.41 |
63.42 |
17.6K |
11:16 |
63.42 |
63.42 |
63.40 |
63.40 |
7.7K |
11:17 |
63.39 |
63.41 |
63.38 |
63.40 |
10.9K |
11:18 |
63.40 |
63.40 |
63.40 |
63.40 |
14.4K |
11:19 |
63.40 |
63.40 |
63.34 |
63.35 |
12.1K |
11:20 |
63.34 |
63.36 |
63.34 |
63.34 |
7.0K |
11:21 |
63.33 |
63.33 |
63.31 |
63.33 |
14.9K |
11:22 |
63.31 |
63.34 |
63.31 |
63.34 |
14.3K |
11:23 |
63.34 |
63.34 |
63.29 |
63.30 |
14.5K |
11:24 |
63.29 |
63.29 |
63.28 |
63.29 |
12.5K |
11:25 |
63.29 |
63.34 |
63.29 |
63.34 |
10.9K |
11:26 |
63.35 |
63.36 |
63.34 |
63.35 |
9.3K |
11:27 |
63.34 |
63.36 |
63.34 |
63.36 |
4.9K |
11:28 |
63.35 |
63.36 |
63.30 |
63.30 |
36.6K |
11:29 |
63.32 |
63.33 |
63.32 |
63.33 |
18.6K |
11:30 |
63.33 |
63.33 |
63.32 |
63.32 |
6.1K |
11:31 |
63.33 |
63.36 |
63.33 |
63.36 |
6.9K |
11:32 |
63.36 |
63.36 |
63.35 |
63.36 |
13.6K |
11:33 |
63.35 |
63.36 |
63.33 |
63.35 |
15.9K |
11:34 |
63.33 |
63.35 |
63.33 |
63.34 |
12.3K |
11:35 |
63.34 |
63.35 |
63.32 |
63.34 |
15.5K |
11:36 |
63.33 |
63.34 |
63.33 |
63.34 |
5.6K |
11:37 |
63.34 |
63.34 |
63.33 |
63.33 |
7.1K |
11:38 |
63.33 |
63.39 |
63.32 |
63.38 |
14.1K |
11:39 |
63.38 |
63.38 |
63.36 |
63.37 |
5.0K |
11:40 |
63.35 |
63.36 |
63.34 |
63.36 |
8.8K |
11:41 |
63.36 |
63.40 |
63.36 |
63.40 |
6.1K |
11:42 |
63.40 |
63.42 |
63.40 |
63.41 |
5.1K |
11:43 |
63.41 |
63.43 |
63.41 |
63.42 |
4.0K |
11:44 |
63.42 |
63.45 |
63.42 |
63.45 |
15.2K |
11:45 |
63.44 |
63.46 |
63.44 |
63.45 |
18.4K |
11:46 |
63.44 |
63.45 |
63.44 |
63.45 |
17.5K |
11:47 |
63.45 |
63.45 |
63.42 |
63.43 |
24.7K |
11:48 |
63.45 |
63.45 |
63.41 |
63.41 |
17.2K |
11:49 |
63.42 |
63.42 |
63.38 |
63.40 |
17.7K |
11:50 |
63.41 |
63.41 |
63.39 |
63.40 |
9.5K |
11:51 |
63.37 |
63.38 |
63.32 |
63.32 |
10.7K |
11:52 |
63.31 |
63.32 |
63.31 |
63.32 |
8.1K |
11:53 |
63.32 |
63.33 |
63.31 |
63.33 |
7.3K |
11:54 |
63.33 |
63.33 |
63.24 |
63.25 |
23.4K |
11:55 |
63.22 |
63.26 |
63.21 |
63.21 |
12.8K |
11:56 |
63.25 |
63.32 |
63.25 |
63.31 |
29.5K |
11:57 |
63.30 |
63.30 |
63.26 |
63.26 |
6.9K |
11:58 |
63.27 |
63.30 |
63.27 |
63.30 |
8.7K |
11:59 |
63.30 |
63.31 |
63.28 |
63.29 |
24.4K |
12:00 |
63.28 |
63.30 |
63.28 |
63.30 |
22.7K |
12:01 |
63.30 |
63.31 |
63.29 |
63.29 |
12.5K |
12:02 |
63.29 |
63.29 |
63.26 |
63.27 |
18.8K |
12:03 |
63.27 |
63.27 |
63.25 |
63.25 |
15.2K |
12:04 |
63.25 |
63.27 |
63.23 |
63.27 |
18.0K |
12:05 |
63.29 |
63.31 |
63.27 |
63.27 |
16.5K |
12:06 |
63.27 |
63.27 |
63.22 |
63.22 |
24.8K |
12:07 |
63.23 |
63.25 |
63.23 |
63.25 |
10.1K |
12:08 |
63.24 |
63.24 |
63.20 |
63.23 |
21.8K |
12:09 |
63.21 |
63.22 |
63.21 |
63.22 |
17.3K |
12:10 |
63.22 |
63.24 |
63.21 |
63.24 |
16.5K |
12:11 |
63.24 |
63.25 |
63.21 |
63.22 |
20.2K |
12:12 |
63.22 |
63.22 |
63.20 |
63.21 |
33.9K |
12:13 |
63.21 |
63.24 |
63.21 |
63.24 |
12.2K |
12:14 |
63.24 |
63.26 |
63.24 |
63.25 |
11.6K |
12:15 |
63.22 |
63.23 |
63.21 |
63.22 |
4.2K |
12:16 |
63.21 |
63.21 |
63.18 |
63.18 |
11.7K |
12:17 |
63.19 |
63.23 |
63.19 |
63.21 |
10.8K |
12:18 |
63.19 |
63.23 |
63.19 |
63.22 |
10.7K |
12:19 |
63.21 |
63.23 |
63.21 |
63.23 |
9.5K |
12:20 |
63.22 |
63.24 |
63.21 |
63.24 |
8.8K |
12:21 |
63.24 |
63.24 |
63.21 |
63.21 |
6.9K |
12:22 |
63.21 |
63.21 |
63.20 |
63.20 |
12.2K |
12:23 |
63.20 |
63.22 |
63.18 |
63.22 |
12.3K |
12:24 |
63.22 |
63.25 |
63.21 |
63.25 |
13.3K |
12:25 |
63.26 |
63.29 |
63.26 |
63.29 |
5.0K |
12:26 |
63.29 |
63.30 |
63.28 |
63.30 |
12.0K |
12:27 |
63.30 |
63.33 |
63.29 |
63.32 |
12.7K |
12:28 |
63.35 |
63.35 |
63.33 |
63.33 |
22.8K |
12:29 |
63.34 |
63.34 |
63.31 |
63.31 |
15.5K |
12:30 |
63.31 |
63.34 |
63.31 |
63.33 |
6.5K |
12:31 |
63.33 |
63.35 |
63.32 |
63.35 |
7.8K |
12:32 |
63.34 |
63.34 |
63.32 |
63.33 |
4.5K |
12:33 |
63.32 |
63.33 |
63.31 |
63.32 |
3.2K |
12:34 |
63.32 |
63.32 |
63.30 |
63.31 |
15.2K |
12:35 |
63.31 |
63.33 |
63.30 |
63.33 |
22.8K |
12:36 |
63.33 |
63.33 |
63.30 |
63.30 |
15.9K |
12:37 |
63.28 |
63.30 |
63.28 |
63.28 |
6.6K |
12:38 |
63.29 |
63.31 |
63.29 |
63.30 |
11.0K |
12:39 |
63.31 |
63.31 |
63.30 |
63.30 |
9.9K |
12:40 |
63.30 |
63.31 |
63.26 |
63.26 |
10.4K |
12:41 |
63.26 |
63.27 |
63.24 |
63.26 |
18.1K |
12:42 |
63.24 |
63.28 |
63.24 |
63.27 |
7.8K |
12:43 |
63.27 |
63.28 |
63.26 |
63.27 |
14.8K |
12:44 |
63.27 |
63.29 |
63.27 |
63.28 |
12.1K |
12:45 |
63.28 |
63.28 |
63.26 |
63.26 |
5.3K |
12:46 |
63.25 |
63.27 |
63.25 |
63.27 |
10.8K |
12:47 |
63.27 |
63.31 |
63.27 |
63.31 |
14.8K |
12:48 |
63.31 |
63.35 |
63.31 |
63.35 |
8.6K |
12:49 |
63.35 |
63.36 |
63.33 |
63.33 |
10.8K |
12:50 |
63.32 |
63.33 |
63.32 |
63.32 |
10.7K |
12:51 |
63.32 |
63.32 |
63.30 |
63.30 |
6.8K |
12:52 |
63.31 |
63.33 |
63.31 |
63.32 |
11.2K |
12:53 |
63.31 |
63.31 |
63.30 |
63.31 |
14.9K |
12:54 |
63.30 |
63.30 |
63.27 |
63.28 |
7.0K |
12:55 |
63.28 |
63.28 |
63.27 |
63.27 |
11.7K |
12:56 |
63.27 |
63.28 |
63.26 |
63.28 |
9.5K |
12:57 |
63.28 |
63.28 |
63.23 |
63.25 |
7.5K |
12:58 |
63.26 |
63.28 |
63.25 |
63.28 |
5.8K |
12:59 |
63.27 |
63.30 |
63.26 |
63.29 |
9.1K |
13:00 |
63.28 |
63.31 |
63.28 |
63.31 |
4.9K |
13:01 |
63.30 |
63.30 |
63.30 |
63.30 |
7.8K |
13:02 |
63.31 |
63.31 |
63.29 |
63.29 |
6.1K |
13:03 |
63.29 |
63.29 |
63.22 |
63.22 |
36.0K |
13:04 |
63.19 |
63.19 |
63.18 |
63.19 |
9.6K |
13:05 |
63.18 |
63.22 |
63.15 |
63.22 |
13.9K |
13:06 |
63.24 |
63.24 |
63.22 |
63.24 |
11.7K |
13:07 |
63.24 |
63.24 |
63.23 |
63.23 |
13.6K |
13:08 |
63.25 |
63.26 |
63.25 |
63.26 |
12.7K |
13:09 |
63.26 |
63.27 |
63.26 |
63.26 |
14.6K |
13:10 |
63.23 |
63.24 |
63.21 |
63.24 |
8.0K |
13:11 |
63.23 |
63.27 |
63.23 |
63.26 |
17.0K |
13:12 |
63.27 |
63.30 |
63.25 |
63.30 |
19.6K |
13:13 |
63.27 |
63.28 |
63.27 |
63.28 |
4.6K |
13:14 |
63.28 |
63.28 |
63.27 |
63.28 |
6.1K |
13:15 |
63.28 |
63.29 |
63.28 |
63.29 |
4.0K |
13:16 |
63.31 |
63.33 |
63.31 |
63.31 |
6.9K |
13:17 |
63.32 |
63.32 |
63.30 |
63.30 |
4.1K |
13:18 |
63.30 |
63.30 |
63.29 |
63.29 |
8.6K |
13:19 |
63.30 |
63.30 |
63.29 |
63.30 |
8.3K |
13:20 |
63.31 |
63.31 |
63.27 |
63.30 |
9.2K |
13:21 |
63.30 |
63.31 |
63.30 |
63.30 |
8.8K |
13:22 |
63.30 |
63.30 |
63.28 |
63.28 |
11.2K |
13:23 |
63.28 |
63.32 |
63.28 |
63.32 |
14.8K |
13:24 |
63.32 |
63.34 |
63.32 |
63.34 |
8.5K |
13:25 |
63.34 |
63.34 |
63.30 |
63.31 |
6.9K |
13:26 |
63.30 |
63.31 |
63.30 |
63.31 |
13.5K |
13:27 |
63.31 |
63.31 |
63.30 |
63.30 |
7.3K |
13:28 |
63.31 |
63.33 |
63.31 |
63.33 |
8.7K |
13:29 |
63.33 |
63.34 |
63.32 |
63.34 |
3.5K |
13:30 |
63.34 |
63.38 |
63.34 |
63.37 |
9.6K |
13:31 |
63.38 |
63.38 |
63.37 |
63.37 |
7.0K |
13:32 |
63.36 |
63.36 |
63.34 |
63.34 |
5.6K |
13:33 |
63.35 |
63.35 |
63.33 |
63.33 |
3.8K |
13:34 |
63.34 |
63.34 |
63.33 |
63.33 |
5.7K |
13:35 |
63.32 |
63.32 |
63.30 |
63.31 |
5.9K |
13:36 |
63.31 |
63.31 |
63.29 |
63.30 |
4.8K |
13:37 |
63.30 |
63.30 |
63.24 |
63.24 |
6.0K |
13:38 |
63.25 |
63.32 |
63.25 |
63.29 |
21.3K |
13:39 |
63.30 |
63.32 |
63.30 |
63.32 |
4.5K |
13:40 |
63.32 |
63.32 |
63.31 |
63.32 |
15.0K |
13:41 |
63.31 |
63.31 |
63.29 |
63.30 |
10.9K |
13:42 |
63.30 |
63.30 |
63.29 |
63.29 |
7.3K |
13:43 |
63.29 |
63.33 |
63.29 |
63.33 |
22.2K |
13:44 |
63.31 |
63.32 |
63.31 |
63.32 |
6.1K |
13:45 |
63.31 |
63.32 |
63.31 |
63.31 |
1.9K |
13:46 |
63.32 |
63.33 |
63.31 |
63.33 |
4.9K |
13:47 |
63.32 |
63.32 |
63.31 |
63.31 |
3.2K |
13:48 |
63.30 |
63.30 |
63.28 |
63.28 |
7.7K |
13:49 |
63.28 |
63.29 |
63.27 |
63.27 |
8.4K |
13:50 |
63.26 |
63.26 |
63.25 |
63.25 |
7.0K |
13:51 |
63.27 |
63.29 |
63.27 |
63.29 |
12.5K |
13:52 |
63.29 |
63.30 |
63.29 |
63.30 |
5.6K |
13:53 |
63.30 |
63.34 |
63.29 |
63.34 |
10.0K |
13:54 |
63.33 |
63.34 |
63.33 |
63.34 |
6.3K |
13:55 |
63.32 |
63.35 |
63.32 |
63.35 |
15.5K |
13:56 |
63.35 |
63.37 |
63.35 |
63.37 |
9.9K |
13:57 |
63.37 |
63.38 |
63.37 |
63.38 |
5.3K |
13:58 |
63.37 |
63.37 |
63.36 |
63.36 |
5.9K |
13:59 |
63.36 |
63.37 |
63.34 |
63.34 |
13.0K |
14:00 |
63.34 |
63.37 |
63.34 |
63.37 |
7.2K |
14:01 |
63.37 |
63.37 |
63.35 |
63.35 |
5.7K |
14:02 |
63.35 |
63.37 |
63.35 |
63.37 |
8.8K |
14:03 |
63.37 |
63.38 |
63.34 |
63.34 |
9.8K |
14:04 |
63.35 |
63.35 |
63.34 |
63.34 |
3.0K |
14:05 |
63.34 |
63.35 |
63.34 |
63.35 |
5.9K |
14:06 |
63.34 |
63.35 |
63.34 |
63.34 |
14.5K |
14:07 |
63.35 |
63.36 |
63.35 |
63.35 |
6.7K |
14:08 |
63.35 |
63.35 |
63.34 |
63.34 |
7.0K |
14:09 |
63.33 |
63.33 |
63.31 |
63.32 |
7.7K |
14:10 |
63.33 |
63.35 |
63.33 |
63.34 |
5.8K |
14:11 |
63.33 |
63.34 |
63.33 |
63.34 |
6.5K |
14:12 |
63.35 |
63.35 |
63.33 |
63.34 |
12.0K |
14:13 |
63.34 |
63.36 |
63.33 |
63.36 |
20.9K |
14:14 |
63.36 |
63.36 |
63.34 |
63.34 |
8.2K |
14:15 |
63.32 |
63.36 |
63.32 |
63.36 |
23.6K |
14:16 |
63.36 |
63.36 |
63.35 |
63.36 |
2.8K |
14:17 |
63.36 |
63.38 |
63.36 |
63.38 |
12.8K |
14:18 |
63.38 |
63.41 |
63.38 |
63.40 |
8.3K |
14:19 |
63.40 |
63.41 |
63.40 |
63.41 |
3.3K |
14:20 |
63.41 |
63.43 |
63.41 |
63.43 |
9.7K |
14:21 |
63.44 |
63.44 |
63.42 |
63.44 |
7.7K |
14:22 |
63.43 |
63.43 |
63.41 |
63.41 |
20.4K |
14:23 |
63.43 |
63.45 |
63.42 |
63.44 |
10.2K |
14:24 |
63.44 |
63.44 |
63.43 |
63.44 |
1.7K |
14:25 |
63.43 |
63.43 |
63.41 |
63.41 |
4.6K |
14:26 |
63.41 |
63.42 |
63.41 |
63.41 |
7.4K |
14:27 |
63.40 |
63.40 |
63.39 |
63.40 |
13.3K |
14:28 |
63.40 |
63.40 |
63.40 |
63.39 |
0.6K |
14:29 |
63.39 |
63.39 |
63.38 |
63.38 |
7.6K |
14:30 |
63.38 |
63.38 |
63.36 |
63.38 |
8.5K |
14:31 |
63.37 |
63.40 |
63.37 |
63.40 |
8.5K |
14:32 |
63.40 |
63.43 |
63.40 |
63.43 |
8.9K |
14:33 |
63.41 |
63.41 |
63.41 |
63.41 |
11.6K |
14:34 |
63.42 |
63.42 |
63.42 |
63.42 |
3.3K |
14:35 |
63.43 |
63.44 |
63.43 |
63.43 |
7.0K |
14:36 |
63.44 |
63.45 |
63.44 |
63.45 |
4.7K |
14:37 |
63.44 |
63.45 |
63.44 |
63.44 |
5.6K |
14:38 |
63.44 |
63.44 |
63.42 |
63.42 |
8.0K |
14:39 |
63.43 |
63.44 |
63.43 |
63.44 |
4.4K |
14:40 |
63.44 |
63.44 |
63.42 |
63.43 |
4.7K |
14:41 |
63.43 |
63.48 |
63.42 |
63.48 |
32.8K |
14:42 |
63.49 |
63.49 |
63.48 |
63.48 |
6.9K |
14:43 |
63.48 |
63.48 |
63.47 |
63.47 |
8.6K |
14:44 |
63.46 |
63.48 |
63.45 |
63.47 |
11.5K |
14:45 |
63.46 |
63.49 |
63.46 |
63.49 |
8.7K |
14:46 |
63.48 |
63.48 |
63.46 |
63.46 |
8.4K |
14:47 |
63.46 |
63.46 |
63.44 |
63.45 |
8.1K |
14:48 |
63.44 |
63.45 |
63.43 |
63.45 |
4.4K |
14:49 |
63.45 |
63.45 |
63.44 |
63.44 |
9.9K |
14:50 |
63.46 |
63.47 |
63.45 |
63.47 |
8.0K |
14:51 |
63.47 |
63.48 |
63.46 |
63.48 |
9.1K |
14:52 |
63.48 |
63.50 |
63.48 |
63.50 |
9.0K |
14:53 |
63.50 |
63.50 |
63.49 |
63.49 |
6.1K |
14:54 |
63.50 |
63.51 |
63.50 |
63.50 |
6.6K |
14:55 |
63.50 |
63.51 |
63.50 |
63.51 |
9.9K |
14:56 |
63.52 |
63.52 |
63.52 |
63.52 |
3.9K |
14:57 |
63.52 |
63.52 |
63.50 |
63.51 |
7.0K |
14:58 |
63.51 |
63.53 |
63.51 |
63.53 |
8.9K |
14:59 |
63.53 |
63.55 |
63.53 |
63.55 |
8.0K |
15:00 |
63.55 |
63.55 |
63.54 |
63.54 |
6.6K |
15:01 |
63.54 |
63.54 |
63.51 |
63.52 |
17.6K |
15:02 |
63.52 |
63.54 |
63.52 |
63.54 |
9.7K |
15:03 |
63.55 |
63.58 |
63.55 |
63.57 |
9.6K |
15:04 |
63.56 |
63.58 |
63.54 |
63.54 |
14.9K |
15:05 |
63.53 |
63.53 |
63.51 |
63.53 |
5.3K |
15:06 |
63.54 |
63.55 |
63.54 |
63.54 |
14.4K |
15:07 |
63.54 |
63.55 |
63.54 |
63.55 |
4.8K |
15:08 |
63.55 |
63.55 |
63.54 |
63.53 |
7.0K |
15:09 |
63.53 |
63.53 |
63.53 |
63.53 |
8.7K |
15:10 |
63.53 |
63.54 |
63.52 |
63.53 |
7.6K |
15:11 |
63.53 |
63.53 |
63.51 |
63.51 |
4.3K |
15:12 |
63.50 |
63.53 |
63.50 |
63.53 |
10.3K |
15:13 |
63.53 |
63.53 |
63.51 |
63.53 |
7.4K |
15:14 |
63.52 |
63.53 |
63.52 |
63.53 |
11.4K |
15:15 |
63.54 |
63.55 |
63.53 |
63.55 |
10.7K |
15:16 |
63.55 |
63.56 |
63.54 |
63.56 |
11.5K |
15:17 |
63.55 |
63.57 |
63.55 |
63.57 |
9.9K |
15:18 |
63.57 |
63.59 |
63.57 |
63.58 |
11.4K |
15:19 |
63.58 |
63.58 |
63.56 |
63.57 |
14.4K |
15:20 |
63.58 |
63.60 |
63.57 |
63.57 |
11.6K |
15:21 |
63.58 |
63.59 |
63.58 |
63.59 |
1.5K |
15:22 |
63.59 |
63.59 |
63.57 |
63.57 |
13.1K |
15:23 |
63.57 |
63.59 |
63.57 |
63.57 |
8.0K |
15:24 |
63.58 |
63.58 |
63.56 |
63.56 |
7.2K |
15:25 |
63.57 |
63.57 |
63.57 |
63.57 |
5.1K |
15:26 |
63.56 |
63.57 |
63.56 |
63.57 |
11.7K |
15:27 |
63.57 |
63.57 |
63.55 |
63.56 |
7.2K |
15:28 |
63.55 |
63.55 |
63.53 |
63.53 |
6.8K |
15:29 |
63.53 |
63.53 |
63.52 |
63.53 |
11.8K |
15:30 |
63.52 |
63.54 |
63.52 |
63.54 |
11.4K |
15:31 |
63.55 |
63.56 |
63.55 |
63.56 |
5.7K |
15:32 |
63.56 |
63.61 |
63.56 |
63.58 |
30.0K |
15:33 |
63.56 |
63.57 |
63.55 |
63.57 |
11.5K |
15:34 |
63.58 |
63.59 |
63.58 |
63.58 |
19.7K |
15:35 |
63.58 |
63.58 |
63.56 |
63.57 |
25.0K |
15:36 |
63.59 |
63.61 |
63.59 |
63.60 |
15.2K |
15:37 |
63.59 |
63.59 |
63.56 |
63.57 |
15.6K |
15:38 |
63.56 |
63.57 |
63.54 |
63.54 |
9.5K |
15:39 |
63.54 |
63.65 |
63.54 |
63.65 |
47.9K |
15:40 |
63.65 |
63.66 |
63.60 |
63.61 |
31.4K |
15:41 |
63.61 |
63.65 |
63.61 |
63.65 |
16.8K |
15:42 |
63.63 |
63.64 |
63.62 |
63.62 |
20.5K |
15:43 |
63.62 |
63.64 |
63.62 |
63.64 |
12.4K |
15:44 |
63.63 |
63.64 |
63.62 |
63.64 |
13.7K |
15:45 |
63.64 |
63.66 |
63.62 |
63.62 |
13.8K |
15:46 |
63.61 |
63.62 |
63.60 |
63.62 |
11.7K |
15:47 |
63.62 |
63.62 |
63.59 |
63.59 |
25.9K |
15:48 |
63.58 |
63.62 |
63.58 |
63.62 |
15.6K |
15:49 |
63.62 |
63.64 |
63.61 |
63.63 |
20.0K |
15:50 |
63.63 |
63.63 |
63.52 |
63.52 |
49.6K |
15:51 |
63.53 |
63.60 |
63.51 |
63.60 |
54.9K |
15:52 |
63.61 |
63.63 |
63.60 |
63.60 |
39.1K |
15:53 |
63.60 |
63.66 |
63.60 |
63.64 |
40.4K |
15:54 |
63.65 |
63.66 |
63.61 |
63.61 |
59.9K |
15:55 |
63.58 |
63.61 |
63.55 |
63.61 |
116.5K |
15:56 |
63.62 |
63.62 |
63.59 |
63.60 |
80.3K |
15:57 |
63.59 |
63.59 |
63.55 |
63.56 |
111.0K |
15:58 |
63.56 |
63.56 |
63.52 |
63.55 |
144.8K |
15:59 |
63.55 |
63.56 |
63.49 |
63.50 |
1,996.4K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2025-09-30 |
62.45 |
62.87 |
62.15 |
62.47 |
6.4M |
2025-09-29 |
63.43 |
63.57 |
61.22 |
62.63 |
10.8M |
2025-09-26 |
62.56 |
63.46 |
62.27 |
63.36 |
5.3M |
2025-09-25 |
64.68 |
64.95 |
62.54 |
62.56 |
8.7M |
2025-09-24 |
63.82 |
64.70 |
63.78 |
64.39 |
6.2M |
2025-09-23 |
63.39 |
63.87 |
63.23 |
63.82 |
6.7M |
2025-09-22 |
63.31 |
63.66 |
62.98 |
63.50 |
7.4M |
2025-09-19 |
63.60 |
64.03 |
62.98 |
63.71 |
17.1M |
2025-09-18 |
62.27 |
63.36 |
62.11 |
63.25 |
6.6M |
2025-09-17 |
62.69 |
63.60 |
62.62 |
62.83 |
7.0M |
2025-09-16 |
61.62 |
62.95 |
61.46 |
62.70 |
8.4M |
2025-09-15 |
62.00 |
62.68 |
61.57 |
61.60 |
6.8M |
2025-09-12 |
61.98 |
62.47 |
61.69 |
61.98 |
4.9M |
2025-09-11 |
62.33 |
63.20 |
62.00 |
62.05 |
6.4M |
2025-09-10 |
62.29 |
62.47 |
61.37 |
62.27 |
6.7M |
2025-09-09 |
61.84 |
62.86 |
61.72 |
62.57 |
5.8M |
2025-09-08 |
61.59 |
61.97 |
61.00 |
61.94 |
6.5M |
2025-09-05 |
61.03 |
62.51 |
60.95 |
61.74 |
6.1M |
2025-09-04 |
61.40 |
61.55 |
60.89 |
60.90 |
4.6M |
2025-09-03 |
61.36 |
61.77 |
59.37 |
61.30 |
10.6M |
2025-09-02 |
61.58 |
62.06 |
61.20 |
61.79 |
7.8M |
2025-08-29 |
61.28 |
61.65 |
61.01 |
61.44 |
5.9M |
2025-08-28 |
61.76 |
61.97 |
61.02 |
61.28 |
7.2M |
2025-08-27 |
61.69 |
61.85 |
61.31 |
61.76 |
6.5M |
2025-08-26 |
61.82 |
62.11 |
61.46 |
62.05 |
8.5M |
2025-08-25 |
63.19 |
63.23 |
61.88 |
61.96 |
5.9M |
2025-08-22 |
63.35 |
63.92 |
62.91 |
63.41 |
6.4M |
2025-08-21 |
62.92 |
63.01 |
62.31 |
62.94 |
5.7M |
2025-08-20 |
63.23 |
64.09 |
62.70 |
63.17 |
6.8M |
2025-08-19 |
61.92 |
62.71 |
61.77 |
62.66 |
6.0M |
2025-08-18 |
62.03 |
62.35 |
61.64 |
61.84 |
5.1M |
2025-08-15 |
61.68 |
62.35 |
61.32 |
62.08 |
5.8M |
2025-08-14 |
62.06 |
62.20 |
61.36 |
61.46 |
5.7M |
2025-08-13 |
61.44 |
62.30 |
61.19 |
62.19 |
7.7M |
2025-08-12 |
61.55 |
61.81 |
61.15 |
61.39 |
7.4M |
2025-08-11 |
62.08 |
62.28 |
60.26 |
61.56 |
13.3M |
2025-08-08 |
62.39 |
62.58 |
61.49 |
61.83 |
6.4M |
2025-08-07 |
62.08 |
62.64 |
61.83 |
62.40 |
6.1M |
2025-08-06 |
62.70 |
62.80 |
61.99 |
62.07 |
7.7M |
2025-08-05 |
63.57 |
63.69 |
62.17 |
62.30 |
9.1M |
2025-08-04 |
63.97 |
64.28 |
63.33 |
63.53 |
8.3M |
2025-08-01 |
65.37 |
66.29 |
63.92 |
63.93 |
10.7M |
2025-07-31 |
64.74 |
65.65 |
64.17 |
64.69 |
12.2M |
2025-07-30 |
67.51 |
67.95 |
65.03 |
65.10 |
22.0M |
2025-07-29 |
69.58 |
70.33 |
69.28 |
69.71 |
7.9M |
2025-07-28 |
70.21 |
70.23 |
69.19 |
69.58 |
8.0M |
2025-07-25 |
70.25 |
70.61 |
69.86 |
70.58 |
4.5M |
2025-07-24 |
70.07 |
70.54 |
69.90 |
70.18 |
6.0M |
2025-07-23 |
70.75 |
71.15 |
69.77 |
70.17 |
5.6M |
2025-07-22 |
69.45 |
71.00 |
69.24 |
70.75 |
6.7M |
2025-07-21 |
69.85 |
70.50 |
69.21 |
69.42 |
6.1M |
2025-07-18 |
69.89 |
70.50 |
69.38 |
69.81 |
10.4M |
2025-07-17 |
68.30 |
69.85 |
68.26 |
69.80 |
9.1M |
2025-07-16 |
66.80 |
67.52 |
66.49 |
67.47 |
5.3M |
2025-07-15 |
67.40 |
67.53 |
66.70 |
66.74 |
5.1M |
2025-07-14 |
67.18 |
67.66 |
67.02 |
67.64 |
5.3M |
2025-07-11 |
66.75 |
67.36 |
66.01 |
67.18 |
6.2M |
2025-07-10 |
66.55 |
67.39 |
65.90 |
67.15 |
7.4M |
2025-07-09 |
68.30 |
68.35 |
66.15 |
66.85 |
11.5M |
2025-07-08 |
68.49 |
68.55 |
67.85 |
68.19 |
6.7M |
2025-07-07 |
68.96 |
69.03 |
68.03 |
68.82 |
7.3M |
2025-07-03 |
69.47 |
69.52 |
68.80 |
68.99 |
3.3M |
2025-07-02 |
68.98 |
69.81 |
68.59 |
69.56 |
9.0M |
2025-07-01 |
67.55 |
69.42 |
67.49 |
68.96 |
12.0M |
2025-06-30 |
67.40 |
67.70 |
66.78 |
67.44 |
9.0M |
2025-06-27 |
67.63 |
67.85 |
67.21 |
67.78 |
9.1M |
2025-06-26 |
67.69 |
68.32 |
67.35 |
67.75 |
6.8M |
2025-06-25 |
68.02 |
68.43 |
67.12 |
67.28 |
5.4M |
2025-06-24 |
68.50 |
68.61 |
67.93 |
68.43 |
6.4M |
2025-06-23 |
68.42 |
68.80 |
67.80 |
68.50 |
4.8M |
2025-06-20 |
67.26 |
68.71 |
66.79 |
68.31 |
13.0M |
2025-06-18 |
66.39 |
66.96 |
65.99 |
66.35 |
7.0M |
2025-06-17 |
66.99 |
67.19 |
65.90 |
66.35 |
7.8M |
2025-06-16 |
67.05 |
67.58 |
66.62 |
67.21 |
5.5M |
2025-06-13 |
67.97 |
68.43 |
66.84 |
66.93 |
6.5M |
2025-06-12 |
67.01 |
68.14 |
66.50 |
68.12 |
6.1M |
2025-06-11 |
66.87 |
67.22 |
66.82 |
66.95 |
6.9M |
2025-06-10 |
66.70 |
67.50 |
66.45 |
67.24 |
4.8M |
2025-06-09 |
65.98 |
66.85 |
65.66 |
66.70 |
4.2M |
2025-06-06 |
66.62 |
66.80 |
65.85 |
66.15 |
6.3M |
2025-06-05 |
66.71 |
66.81 |
65.77 |
66.37 |
6.3M |
2025-06-04 |
67.14 |
67.28 |
66.19 |
66.63 |
6.0M |
2025-06-03 |
67.19 |
67.29 |
66.83 |
67.04 |
5.2M |
2025-06-02 |
67.17 |
67.57 |
66.66 |
67.51 |
5.0M |
2025-05-30 |
67.70 |
68.00 |
67.31 |
67.49 |
12.1M |
2025-05-29 |
66.60 |
67.62 |
66.46 |
67.47 |
7.0M |
2025-05-28 |
67.01 |
67.16 |
66.48 |
66.62 |
4.6M |
2025-05-27 |
66.25 |
66.99 |
66.03 |
66.90 |
6.6M |
2025-05-23 |
65.58 |
66.43 |
65.12 |
66.14 |
6.7M |
2025-05-22 |
65.00 |
65.80 |
64.94 |
65.49 |
7.0M |
2025-05-21 |
65.97 |
65.97 |
65.02 |
65.26 |
6.3M |
2025-05-20 |
65.81 |
66.30 |
65.66 |
65.87 |
6.2M |
2025-05-19 |
65.24 |
65.82 |
65.00 |
65.72 |
6.4M |
2025-05-16 |
65.34 |
65.39 |
64.33 |
65.32 |
8.0M |
2025-05-15 |
63.96 |
65.18 |
63.80 |
65.14 |
7.3M |
2025-05-14 |
63.89 |
64.07 |
63.43 |
63.54 |
7.5M |
2025-05-13 |
65.38 |
65.44 |
63.46 |
64.14 |
10.4M |
2025-05-12 |
66.20 |
66.66 |
65.36 |
65.83 |
7.1M |
2025-05-09 |
66.86 |
67.11 |
66.31 |
66.37 |
5.1M |
2025-05-08 |
67.02 |
67.60 |
66.73 |
67.22 |
7.1M |
2025-05-07 |
67.58 |
67.68 |
66.91 |
67.18 |
6.8M |
2025-05-06 |
67.75 |
67.94 |
67.16 |
67.51 |
5.4M |
2025-05-05 |
67.76 |
67.93 |
67.00 |
67.80 |
6.3M |
2025-05-02 |
68.40 |
68.58 |
67.11 |
67.75 |
7.4M |
2025-05-01 |
67.21 |
68.21 |
66.90 |
67.87 |
9.4M |
2025-04-30 |
68.07 |
68.86 |
67.40 |
68.13 |
15.9M |
2025-04-29 |
65.07 |
65.72 |
64.29 |
65.65 |
8.2M |
2025-04-28 |
65.59 |
65.74 |
64.77 |
65.10 |
6.7M |
2025-04-25 |
65.89 |
65.90 |
64.61 |
65.59 |
6.5M |
2025-04-24 |
66.94 |
66.94 |
65.48 |
65.52 |
8.3M |
2025-04-23 |
67.73 |
68.54 |
66.88 |
67.38 |
6.4M |
2025-04-22 |
67.98 |
69.09 |
67.80 |
68.29 |
6.7M |
2025-04-21 |
67.30 |
67.87 |
66.91 |
67.76 |
7.6M |
2025-04-17 |
66.48 |
67.85 |
66.37 |
67.32 |
10.8M |
2025-04-16 |
67.25 |
67.76 |
66.13 |
66.48 |
6.3M |
2025-04-15 |
68.50 |
68.61 |
66.88 |
67.03 |
5.8M |
2025-04-14 |
66.70 |
68.60 |
66.52 |
68.30 |
6.7M |
2025-04-11 |
66.59 |
67.69 |
66.04 |
67.05 |
8.8M |
2025-04-10 |
66.45 |
66.96 |
64.71 |
65.98 |
10.7M |
2025-04-09 |
63.49 |
66.65 |
63.14 |
66.19 |
13.4M |
2025-04-08 |
65.32 |
66.42 |
63.69 |
64.06 |
12.4M |
2025-04-07 |
65.18 |
66.69 |
64.63 |
65.23 |
16.0M |
2025-04-04 |
68.41 |
69.12 |
65.96 |
66.31 |
13.8M |
2025-04-03 |
67.69 |
69.00 |
67.21 |
67.90 |
13.8M |
2025-04-02 |
67.65 |
67.71 |
65.67 |
66.13 |
11.4M |
2025-04-01 |
68.20 |
68.28 |
67.25 |
67.65 |
8.8M |
2025-03-31 |
67.85 |
68.04 |
67.22 |
67.85 |
13.0M |
2025-03-28 |
67.93 |
68.38 |
67.02 |
67.72 |
11.6M |
2025-03-27 |
66.90 |
67.62 |
66.49 |
67.50 |
9.0M |
2025-03-26 |
64.68 |
66.54 |
64.68 |
66.33 |
9.1M |
2025-03-25 |
64.76 |
64.88 |
64.14 |
64.69 |
7.5M |
2025-03-24 |
64.55 |
65.07 |
64.25 |
64.95 |
7.5M |
2025-03-21 |
63.90 |
64.70 |
63.70 |
64.51 |
25.4M |
2025-03-20 |
64.12 |
64.33 |
63.57 |
63.95 |
6.0M |
2025-03-19 |
63.97 |
64.43 |
63.48 |
64.00 |
8.2M |
2025-03-18 |
65.20 |
65.51 |
64.49 |
64.65 |
6.1M |
2025-03-17 |
64.15 |
65.26 |
63.90 |
65.09 |
7.0M |
2025-03-14 |
64.26 |
64.84 |
64.07 |
64.31 |
6.8M |
2025-03-13 |
64.73 |
65.51 |
64.66 |
64.69 |
8.7M |
2025-03-12 |
66.72 |
66.90 |
64.87 |
64.98 |
8.8M |
2025-03-11 |
68.33 |
68.49 |
67.31 |
67.85 |
10.8M |
2025-03-10 |
68.28 |
70.60 |
67.86 |
68.15 |
14.1M |
2025-03-07 |
66.67 |
69.68 |
66.63 |
67.74 |
14.0M |
2025-03-06 |
66.13 |
67.24 |
65.69 |
66.76 |
10.7M |
2025-03-05 |
65.25 |
66.45 |
65.18 |
66.30 |
9.3M |
2025-03-04 |
66.31 |
67.42 |
65.17 |
65.29 |
13.0M |
2025-03-03 |
64.04 |
66.01 |
64.04 |
65.78 |
8.7M |
2025-02-28 |
64.71 |
64.71 |
63.65 |
64.23 |
8.6M |
2025-02-27 |
63.18 |
64.21 |
63.09 |
63.98 |
6.9M |
2025-02-26 |
65.40 |
65.50 |
63.28 |
63.45 |
9.5M |
2025-02-25 |
65.22 |
66.27 |
65.00 |
65.88 |
12.0M |
2025-02-24 |
64.51 |
65.77 |
64.07 |
65.36 |
16.3M |
2025-02-21 |
62.17 |
64.86 |
61.76 |
64.67 |
16.3M |
2025-02-20 |
61.72 |
62.61 |
61.62 |
62.17 |
9.5M |
2025-02-19 |
61.21 |
61.97 |
61.05 |
61.93 |
7.7M |
2025-02-18 |
60.53 |
61.44 |
59.82 |
61.18 |
10.8M |
2025-02-14 |
61.22 |
62.19 |
60.64 |
60.82 |
10.0M |
2025-02-13 |
60.56 |
61.20 |
60.39 |
61.16 |
9.1M |
2025-02-12 |
59.91 |
60.67 |
59.55 |
60.60 |
10.9M |
2025-02-11 |
58.42 |
60.50 |
58.19 |
60.45 |
12.2M |
2025-02-10 |
58.59 |
58.63 |
57.51 |
58.53 |
9.5M |
2025-02-07 |
58.05 |
58.81 |
57.68 |
58.45 |
16.0M |
2025-02-06 |
58.06 |
58.60 |
57.22 |
57.83 |
14.0M |
2025-02-05 |
54.25 |
57.56 |
53.95 |
57.43 |
25.7M |
2025-02-04 |
56.68 |
57.03 |
55.88 |
56.12 |
12.5M |
2025-02-03 |
57.99 |
57.99 |
56.85 |
57.41 |
8.1M |
2025-01-31 |
57.08 |
58.46 |
57.08 |
57.99 |
10.1M |
2025-01-30 |
57.50 |
58.46 |
57.24 |
58.41 |
9.0M |
2025-01-29 |
56.89 |
57.59 |
56.89 |
57.13 |
9.2M |
2025-01-28 |
58.26 |
58.59 |
56.61 |
56.91 |
10.8M |
2025-01-27 |
58.43 |
59.28 |
57.72 |
58.33 |
11.6M |
2025-01-24 |
56.86 |
57.62 |
56.81 |
57.42 |
7.4M |
2025-01-23 |
56.54 |
57.00 |
56.11 |
56.96 |
8.9M |
2025-01-22 |
57.14 |
57.76 |
56.13 |
56.31 |
14.6M |
2025-01-21 |
57.46 |
58.19 |
57.25 |
57.60 |
11.3M |
2025-01-17 |
58.42 |
58.75 |
57.82 |
57.86 |
12.7M |
2025-01-16 |
56.29 |
58.08 |
56.01 |
58.00 |
10.6M |
2025-01-15 |
57.33 |
57.81 |
56.56 |
56.64 |
8.8M |
2025-01-14 |
56.11 |
57.11 |
55.98 |
57.10 |
10.3M |
2025-01-13 |
56.30 |
56.68 |
55.97 |
56.17 |
17.2M |
2025-01-10 |
57.52 |
58.22 |
56.21 |
56.25 |
11.7M |
2025-01-08 |
58.20 |
58.38 |
57.67 |
58.29 |
8.3M |
2025-01-07 |
57.81 |
59.11 |
57.81 |
58.29 |
11.2M |
2025-01-06 |
59.59 |
59.69 |
58.12 |
58.22 |
9.3M |
2025-01-03 |
59.88 |
60.13 |
59.52 |
59.86 |
7.0M |
2025-01-02 |
60.00 |
60.24 |
59.28 |
59.50 |
6.2M |