629.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 625.00 | 625.00 | 625.00 | 625.00 | 10.9K |
| 09:15 | 633.50 | 637.95 | 627.30 | 637.95 | 40.5K |
| 09:16 | 641.25 | 670.10 | 641.25 | 670.10 | 125.3K |
| 09:17 | 665.00 | 669.90 | 659.30 | 663.00 | 105.3K |
| 09:18 | 663.25 | 665.00 | 658.80 | 662.70 | 47.6K |
| 09:19 | 660.00 | 660.00 | 648.40 | 651.20 | 86.3K |
| 09:20 | 652.35 | 652.35 | 640.95 | 640.95 | 45.4K |
| 09:21 | 647.95 | 647.95 | 633.50 | 636.95 | 71.2K |
| 09:22 | 635.80 | 641.95 | 634.45 | 634.45 | 57.6K |
| 09:23 | 635.25 | 637.10 | 628.65 | 634.35 | 37.1K |
| 09:24 | 634.65 | 636.95 | 633.10 | 633.75 | 20.8K |
| 09:25 | 630.85 | 633.90 | 630.25 | 633.85 | 15.4K |
| 09:26 | 629.15 | 634.95 | 629.15 | 634.70 | 17.4K |
| 09:27 | 634.55 | 634.55 | 631.10 | 632.65 | 7.5K |
| 09:28 | 633.70 | 634.00 | 631.90 | 632.50 | 7.8K |
| 09:29 | 632.20 | 632.45 | 616.95 | 616.95 | 54.5K |
| 09:30 | 617.90 | 622.00 | 617.90 | 620.70 | 31.0K |
| 09:31 | 619.80 | 621.80 | 618.00 | 621.80 | 15.2K |
| 09:32 | 621.45 | 621.45 | 616.00 | 616.00 | 12.5K |
| 09:33 | 617.00 | 618.90 | 613.75 | 616.95 | 9.9K |
| 09:34 | 620.15 | 624.95 | 619.10 | 619.10 | 16.4K |
| 09:35 | 620.15 | 620.90 | 616.15 | 616.70 | 8.8K |
| 09:36 | 615.55 | 620.95 | 615.55 | 617.95 | 6.0K |
| 09:37 | 617.00 | 618.30 | 613.00 | 613.00 | 6.1K |
| 09:38 | 616.30 | 619.95 | 616.30 | 618.00 | 11.8K |
| 09:39 | 618.00 | 619.00 | 617.30 | 619.00 | 2.1K |
| 09:40 | 619.90 | 620.25 | 619.45 | 620.00 | 3.3K |
| 09:41 | 619.50 | 619.50 | 614.00 | 614.00 | 5.2K |
| 09:42 | 615.00 | 616.00 | 614.20 | 614.70 | 7.1K |
| 09:43 | 613.65 | 613.65 | 609.00 | 610.70 | 14.4K |
| 09:44 | 611.40 | 614.00 | 611.40 | 614.00 | 3.3K |
| 09:45 | 613.90 | 617.95 | 613.05 | 617.95 | 5.0K |
| 09:46 | 617.75 | 619.45 | 617.75 | 618.00 | 3.7K |
| 09:47 | 618.90 | 621.95 | 618.90 | 619.85 | 6.6K |
| 09:48 | 621.95 | 622.00 | 619.80 | 621.60 | 6.7K |
| 09:49 | 621.40 | 623.45 | 621.40 | 622.05 | 4.0K |
| 09:50 | 623.00 | 632.30 | 623.00 | 629.55 | 31.6K |
| 09:51 | 629.00 | 629.90 | 627.20 | 628.80 | 13.7K |
| 09:52 | 627.55 | 634.00 | 627.55 | 630.75 | 15.2K |
| 09:53 | 630.95 | 630.95 | 627.50 | 628.00 | 7.8K |
| 09:54 | 628.00 | 629.95 | 628.00 | 629.95 | 3.4K |
| 09:55 | 627.40 | 627.40 | 620.05 | 620.05 | 15.4K |
| 09:56 | 620.00 | 621.90 | 619.00 | 620.40 | 7.7K |
| 09:57 | 620.65 | 620.65 | 618.50 | 618.55 | 5.1K |
| 09:58 | 618.00 | 618.00 | 613.35 | 617.70 | 12.4K |
| 09:59 | 616.30 | 617.00 | 614.95 | 616.15 | 4.9K |
| 10:00 | 616.15 | 617.30 | 615.70 | 616.00 | 1.3K |
| 10:01 | 616.85 | 617.20 | 616.00 | 617.20 | 0.8K |
| 10:02 | 618.10 | 619.00 | 618.00 | 619.00 | 1.9K |
| 10:03 | 619.20 | 619.20 | 615.70 | 615.75 | 4.6K |
| 10:04 | 615.60 | 615.60 | 613.70 | 614.85 | 1.7K |
| 10:05 | 615.00 | 615.35 | 614.25 | 615.35 | 1.7K |
| 10:06 | 615.70 | 616.00 | 615.00 | 616.00 | 1.9K |
| 10:07 | 616.00 | 616.00 | 614.00 | 614.00 | 0.4K |
| 10:08 | 613.50 | 613.50 | 608.60 | 609.75 | 13.9K |
| 10:09 | 610.15 | 615.25 | 610.15 | 615.25 | 4.4K |
| 10:10 | 615.60 | 617.80 | 615.60 | 617.80 | 3.5K |
| 10:11 | 618.90 | 619.40 | 618.10 | 618.75 | 2.1K |
| 10:12 | 618.50 | 619.00 | 618.00 | 618.00 | 0.8K |
| 10:13 | 618.00 | 618.00 | 618.00 | 618.00 | 2.0K |
| 10:14 | 618.00 | 619.40 | 616.95 | 617.50 | 1.9K |
| 10:15 | 617.80 | 618.10 | 616.10 | 618.10 | 2.2K |
| 10:16 | 618.90 | 619.25 | 618.40 | 619.20 | 0.3K |
| 10:17 | 621.50 | 625.60 | 621.10 | 625.60 | 15.3K |
| 10:18 | 625.55 | 625.60 | 623.25 | 624.00 | 7.7K |
| 10:19 | 625.00 | 625.45 | 625.00 | 625.30 | 5.7K |
| 10:20 | 624.90 | 624.90 | 621.85 | 622.55 | 2.4K |
| 10:21 | 622.55 | 623.25 | 621.75 | 623.25 | 0.6K |
| 10:22 | 623.95 | 624.45 | 623.90 | 624.30 | 0.6K |
| 10:23 | 624.30 | 625.30 | 624.30 | 624.90 | 2.2K |
| 10:24 | 624.80 | 624.80 | 621.05 | 621.05 | 1.4K |
| 10:25 | 621.50 | 621.50 | 618.00 | 618.00 | 1.7K |
| 10:26 | 617.50 | 620.70 | 617.50 | 618.80 | 3.0K |
| 10:27 | 618.80 | 619.90 | 618.80 | 619.00 | 0.1K |
| 10:28 | 618.40 | 619.80 | 618.20 | 619.00 | 0.6K |
| 10:29 | 619.05 | 620.60 | 619.00 | 619.35 | 1.0K |
| 10:30 | 619.80 | 619.80 | 619.35 | 619.35 | 0.2K |
| 10:31 | 620.20 | 625.30 | 620.20 | 625.00 | 4.1K |
| 10:32 | 623.35 | 625.30 | 622.40 | 623.40 | 3.6K |
| 10:33 | 624.75 | 624.75 | 622.35 | 624.45 | 0.7K |
| 10:34 | 624.45 | 624.45 | 622.00 | 622.00 | 0.5K |
| 10:35 | 622.00 | 624.50 | 622.00 | 624.50 | 0.7K |
| 10:36 | 624.50 | 625.50 | 624.50 | 625.00 | 3.2K |
| 10:37 | 625.60 | 626.50 | 625.00 | 626.00 | 1.4K |
| 10:38 | 626.50 | 626.50 | 625.10 | 625.80 | 1.0K |
| 10:39 | 625.10 | 626.00 | 625.10 | 626.00 | 1.1K |
| 10:40 | 625.90 | 626.00 | 625.10 | 625.90 | 0.4K |
| 10:41 | 625.15 | 625.90 | 624.60 | 624.60 | 1.3K |
| 10:42 | 625.70 | 625.70 | 624.85 | 624.85 | 0.1K |
| 10:43 | 623.70 | 625.00 | 623.70 | 625.00 | 1.7K |
| 10:44 | 625.00 | 625.00 | 624.90 | 624.90 | 1.3K |
| 10:45 | 624.85 | 624.85 | 624.20 | 624.30 | 0.7K |
| 10:46 | 624.90 | 624.95 | 624.00 | 624.00 | 0.6K |
| 10:47 | 624.20 | 624.20 | 623.05 | 623.05 | 4.7K |
| 10:48 | 622.00 | 622.00 | 620.45 | 620.90 | 2.0K |
| 10:49 | 619.55 | 619.55 | 616.00 | 616.00 | 4.1K |
| 10:50 | 615.85 | 615.85 | 614.30 | 614.60 | 3.7K |
| 10:51 | 614.40 | 617.00 | 614.40 | 616.50 | 2.4K |
| 10:52 | 617.10 | 618.20 | 616.70 | 617.00 | 1.9K |
| 10:53 | 618.10 | 618.15 | 617.15 | 618.00 | 0.5K |
| 10:54 | 618.05 | 618.05 | 616.40 | 616.40 | 1.2K |
| 10:55 | 616.25 | 617.85 | 616.10 | 616.10 | 0.6K |
| 10:56 | 617.05 | 617.05 | 616.00 | 617.00 | 1.3K |
| 10:57 | 617.00 | 617.00 | 616.10 | 616.95 | 0.1K |
| 10:58 | 616.75 | 616.75 | 616.00 | 616.50 | 0.9K |
| 10:59 | 616.00 | 618.00 | 616.00 | 617.35 | 3.6K |
| 11:00 | 617.10 | 617.40 | 617.00 | 617.40 | 0.4K |
| 11:01 | 617.40 | 617.40 | 616.70 | 617.00 | 0.4K |
| 11:02 | 617.00 | 617.00 | 616.00 | 616.00 | 0.5K |
| 11:03 | 616.00 | 616.00 | 616.00 | 616.00 | 0.4K |
| 11:04 | 616.00 | 619.20 | 616.00 | 618.95 | 1.7K |
| 11:05 | 617.85 | 617.85 | 616.70 | 617.10 | 0.5K |
| 11:06 | 616.70 | 616.70 | 616.00 | 616.00 | 0.4K |
| 11:07 | 616.00 | 616.55 | 616.00 | 616.00 | 0.5K |
| 11:08 | 616.60 | 617.10 | 616.60 | 617.10 | 0.4K |
| 11:09 | 618.20 | 618.30 | 617.05 | 617.40 | 0.4K |
| 11:10 | 619.00 | 619.30 | 619.00 | 619.00 | 0.4K |
| 11:11 | 618.50 | 618.60 | 617.35 | 617.35 | 0.1K |
| 11:12 | 617.00 | 617.00 | 616.95 | 617.00 | 0.2K |
| 11:13 | 616.30 | 616.95 | 614.00 | 614.00 | 5.4K |
| 11:14 | 614.00 | 614.00 | 609.60 | 612.55 | 10.9K |
| 11:15 | 612.25 | 613.00 | 610.00 | 610.00 | 2.3K |
| 11:16 | 610.00 | 611.40 | 609.60 | 610.00 | 3.3K |
| 11:17 | 611.75 | 611.75 | 610.50 | 611.75 | 1.4K |
| 11:18 | 611.00 | 611.45 | 609.85 | 610.00 | 1.2K |
| 11:19 | 610.00 | 611.45 | 610.00 | 611.45 | 1.6K |
| 11:20 | 612.70 | 612.70 | 610.45 | 610.60 | 0.7K |
| 11:21 | 610.60 | 611.45 | 610.05 | 611.45 | 1.6K |
| 11:22 | 611.00 | 611.35 | 611.00 | 611.35 | 0.2K |
| 11:23 | 611.35 | 611.60 | 611.30 | 611.60 | 0.7K |
| 11:24 | 612.50 | 612.50 | 611.60 | 611.90 | 0.8K |
| 11:25 | 611.95 | 612.70 | 611.95 | 612.25 | 0.4K |
| 11:26 | 612.00 | 612.00 | 610.55 | 610.90 | 0.4K |
| 11:27 | 610.55 | 611.10 | 610.55 | 611.00 | 1.5K |
| 11:28 | 611.45 | 611.70 | 611.45 | 611.70 | 0.2K |
| 11:29 | 611.75 | 612.55 | 611.75 | 612.30 | 0.8K |
| 11:30 | 612.00 | 612.35 | 611.55 | 611.75 | 0.4K |
| 11:31 | 611.55 | 611.65 | 611.05 | 611.05 | 0.1K |
| 11:32 | 611.55 | 611.65 | 611.55 | 611.65 | 0.0K |
| 11:33 | 611.55 | 611.55 | 611.00 | 611.00 | 0.6K |
| 11:34 | 611.00 | 613.10 | 611.00 | 613.10 | 1.3K |
| 11:35 | 613.85 | 614.00 | 613.05 | 613.05 | 0.4K |
| 11:36 | 613.00 | 613.00 | 613.00 | 613.00 | 0.3K |
| 11:37 | 611.65 | 612.90 | 611.65 | 612.85 | 0.8K |
| 11:38 | 612.85 | 612.85 | 612.15 | 612.85 | 0.1K |
| 11:39 | 611.00 | 612.05 | 611.00 | 612.05 | 1.4K |
| 11:40 | 611.00 | 611.90 | 611.00 | 611.75 | 0.1K |
| 11:41 | 611.65 | 611.75 | 611.00 | 611.00 | 0.4K |
| 11:42 | 611.00 | 611.00 | 610.00 | 610.00 | 0.7K |
| 11:43 | 610.00 | 610.00 | 604.50 | 605.75 | 12.2K |
| 11:44 | 605.20 | 606.80 | 605.00 | 606.00 | 2.4K |
| 11:45 | 606.15 | 608.15 | 606.15 | 607.55 | 1.3K |
| 11:46 | 607.85 | 607.85 | 606.95 | 606.95 | 0.3K |
| 11:47 | 607.25 | 607.50 | 607.00 | 607.25 | 0.2K |
| 11:48 | 607.45 | 607.55 | 606.15 | 606.15 | 0.6K |
| 11:49 | 605.90 | 606.15 | 605.10 | 606.00 | 0.9K |
| 11:50 | 605.25 | 606.40 | 605.25 | 606.35 | 1.1K |
| 11:51 | 607.05 | 607.85 | 607.05 | 607.40 | 1.3K |
| 11:52 | 606.60 | 607.00 | 606.00 | 606.00 | 0.4K |
| 11:53 | 605.95 | 607.00 | 605.95 | 606.40 | 2.0K |
| 11:54 | 607.00 | 607.00 | 606.45 | 606.95 | 0.4K |
| 11:55 | 606.95 | 609.00 | 606.95 | 607.30 | 1.6K |
| 11:56 | 607.70 | 608.70 | 607.65 | 608.70 | 0.2K |
| 11:57 | 608.75 | 609.45 | 608.75 | 609.45 | 0.3K |
| 11:58 | 609.35 | 609.35 | 608.20 | 608.20 | 0.6K |
| 11:59 | 606.80 | 607.05 | 605.45 | 606.00 | 2.0K |
| 12:00 | 604.50 | 606.15 | 604.50 | 605.20 | 0.8K |
| 12:01 | 605.30 | 606.00 | 605.30 | 605.75 | 1.0K |
| 12:02 | 605.80 | 606.70 | 605.80 | 606.70 | 0.1K |
| 12:03 | 606.00 | 606.80 | 606.00 | 606.05 | 0.3K |
| 12:04 | 605.75 | 608.00 | 605.75 | 607.35 | 0.8K |
| 12:05 | 608.30 | 610.30 | 608.30 | 609.55 | 3.3K |
| 12:06 | 608.50 | 610.65 | 608.05 | 609.60 | 0.8K |
| 12:07 | 609.45 | 610.50 | 609.45 | 610.50 | 0.3K |
| 12:08 | 610.50 | 610.50 | 609.70 | 610.50 | 0.1K |
| 12:09 | 609.70 | 609.90 | 609.50 | 609.50 | 0.1K |
| 12:10 | 609.85 | 609.85 | 609.00 | 609.00 | 1.2K |
| 12:11 | 608.70 | 608.70 | 606.80 | 608.00 | 0.3K |
| 12:12 | 608.05 | 608.05 | 606.80 | 607.70 | 0.2K |
| 12:13 | 606.70 | 607.60 | 606.60 | 606.75 | 0.3K |
| 12:14 | 606.65 | 608.15 | 606.65 | 608.15 | 0.1K |
| 12:15 | 608.15 | 609.45 | 608.15 | 609.45 | 0.1K |
| 12:16 | 609.30 | 609.30 | 608.25 | 609.15 | 0.2K |
| 12:17 | 608.25 | 608.25 | 608.20 | 608.20 | 0.1K |
| 12:18 | 608.20 | 609.30 | 608.20 | 609.30 | 0.5K |
| 12:19 | 609.30 | 609.30 | 608.95 | 608.95 | 0.3K |
| 12:20 | 608.00 | 609.00 | 608.00 | 609.00 | 0.2K |
| 12:21 | 610.00 | 610.50 | 610.00 | 610.50 | 0.3K |
| 12:22 | 610.50 | 610.50 | 610.50 | 610.50 | 0.2K |
| 12:23 | 609.75 | 609.75 | 609.75 | 609.75 | 0.1K |
| 12:24 | 609.70 | 609.70 | 609.70 | 609.70 | 0.0K |
| 12:25 | 609.65 | 609.65 | 609.50 | 609.50 | 0.0K |
| 12:26 | 609.50 | 609.50 | 607.80 | 607.80 | 0.6K |
| 12:27 | 608.10 | 609.40 | 608.00 | 609.40 | 0.2K |
| 12:28 | 609.40 | 609.50 | 609.35 | 609.50 | 0.6K |
| 12:29 | 610.50 | 610.50 | 609.45 | 609.45 | 0.1K |
| 12:30 | 609.55 | 610.75 | 609.55 | 610.75 | 0.2K |
| 12:31 | 610.80 | 610.80 | 610.35 | 610.80 | 0.1K |
| 12:32 | 610.80 | 612.00 | 610.80 | 612.00 | 0.8K |
| 12:33 | 611.95 | 611.95 | 611.00 | 611.50 | 0.5K |
| 12:34 | 611.20 | 611.70 | 611.20 | 611.70 | 0.1K |
| 12:35 | 611.70 | 612.05 | 611.70 | 612.05 | 0.3K |
| 12:36 | 612.50 | 612.50 | 612.00 | 612.00 | 0.8K |
| 12:37 | 611.95 | 611.95 | 610.60 | 610.60 | 0.8K |
| 12:38 | 610.60 | 610.60 | 606.65 | 606.65 | 3.2K |
| 12:39 | 608.85 | 609.65 | 608.85 | 609.60 | 2.4K |
| 12:40 | 611.25 | 611.25 | 610.20 | 610.40 | 0.1K |
| 12:41 | 610.20 | 610.20 | 610.20 | 610.20 | 0.5K |
| 12:42 | 607.55 | 608.50 | 607.55 | 608.50 | 0.6K |
| 12:43 | 608.00 | 608.95 | 608.00 | 608.95 | 0.3K |
| 12:44 | 608.95 | 608.95 | 608.50 | 608.50 | 0.4K |
| 12:45 | 608.90 | 608.90 | 608.00 | 608.00 | 0.5K |
| 12:46 | 608.05 | 608.05 | 608.05 | 608.05 | 0.2K |
| 12:47 | 608.10 | 608.55 | 608.10 | 608.55 | 0.0K |
| 12:48 | 608.15 | 608.65 | 608.15 | 608.65 | 0.2K |
| 12:49 | 608.60 | 610.00 | 608.60 | 610.00 | 0.5K |
| 12:50 | 609.70 | 609.90 | 609.40 | 609.40 | 1.1K |
| 12:51 | 609.70 | 610.20 | 609.70 | 610.20 | 0.5K |
| 12:52 | 610.60 | 611.45 | 610.00 | 611.45 | 0.5K |
| 12:53 | 611.50 | 612.45 | 611.50 | 612.45 | 0.5K |
| 12:54 | 612.45 | 614.70 | 612.45 | 614.00 | 0.9K |
| 12:55 | 613.80 | 613.80 | 613.35 | 613.35 | 1.5K |
| 12:56 | 613.25 | 613.80 | 613.00 | 613.00 | 1.1K |
| 12:57 | 613.15 | 613.70 | 613.00 | 613.45 | 0.5K |
| 12:58 | 612.95 | 613.45 | 612.95 | 613.40 | 0.1K |
| 12:59 | 612.05 | 612.05 | 612.00 | 612.00 | 0.4K |
| 13:00 | 612.00 | 612.60 | 612.00 | 612.60 | 0.1K |
| 13:01 | 612.50 | 613.70 | 612.50 | 613.70 | 0.8K |
| 13:02 | 613.65 | 613.65 | 612.90 | 612.90 | 0.4K |
| 13:03 | 613.30 | 613.30 | 612.55 | 612.55 | 0.0K |
| 13:04 | 612.90 | 612.90 | 612.50 | 612.50 | 0.0K |
| 13:05 | 612.50 | 612.50 | 611.50 | 612.05 | 0.4K |
| 13:06 | 612.05 | 613.25 | 612.05 | 612.45 | 0.2K |
| 13:07 | 612.80 | 612.80 | 612.65 | 612.65 | 0.0K |
| 13:08 | 612.05 | 612.05 | 612.05 | 612.05 | 0.3K |
| 13:09 | 611.05 | 611.05 | 610.60 | 610.60 | 0.7K |
| 13:10 | 610.60 | 610.60 | 610.60 | 610.60 | 0.0K |
| 13:11 | 610.60 | 611.35 | 610.60 | 611.35 | 0.0K |
| 13:12 | 610.20 | 611.10 | 610.20 | 611.10 | 0.3K |
| 13:13 | 610.00 | 611.00 | 609.75 | 609.75 | 0.9K |
| 13:14 | 609.50 | 609.50 | 608.75 | 608.75 | 0.3K |
| 13:15 | 609.25 | 609.25 | 609.25 | 609.25 | 0.6K |
| 13:16 | 610.00 | 610.30 | 609.15 | 610.30 | 0.1K |
| 13:17 | 609.70 | 611.55 | 609.45 | 611.35 | 0.3K |
| 13:18 | 611.35 | 611.35 | 610.30 | 610.30 | 0.1K |
| 13:19 | 610.00 | 611.05 | 610.00 | 610.90 | 0.3K |
| 13:21 | 610.05 | 610.75 | 609.00 | 610.75 | 0.3K |
| 13:22 | 610.70 | 610.70 | 610.70 | 610.70 | 0.3K |
| 13:23 | 609.85 | 610.70 | 609.80 | 610.70 | 0.1K |
| 13:24 | 610.70 | 610.70 | 610.70 | 610.70 | 0.0K |
| 13:25 | 610.05 | 610.05 | 609.30 | 609.30 | 1.0K |
| 13:26 | 608.90 | 608.90 | 607.20 | 607.20 | 0.4K |
| 13:27 | 607.20 | 608.40 | 607.00 | 607.35 | 1.2K |
| 13:28 | 608.35 | 609.40 | 607.50 | 609.40 | 0.4K |
| 13:29 | 609.85 | 609.85 | 609.80 | 609.80 | 0.0K |
| 13:30 | 609.75 | 611.95 | 609.75 | 611.10 | 1.0K |
| 13:31 | 611.20 | 611.20 | 609.55 | 609.55 | 0.2K |
| 13:32 | 608.50 | 609.55 | 608.20 | 608.20 | 0.2K |
| 13:33 | 609.30 | 609.30 | 608.45 | 608.45 | 0.0K |
| 13:34 | 607.00 | 609.00 | 607.00 | 608.80 | 1.7K |
| 13:35 | 608.80 | 609.40 | 607.95 | 608.55 | 0.7K |
| 13:36 | 608.55 | 609.40 | 608.55 | 608.60 | 0.1K |
| 13:37 | 608.60 | 608.60 | 608.60 | 608.60 | 0.0K |
| 13:39 | 608.25 | 608.45 | 607.50 | 608.45 | 1.1K |
| 13:40 | 608.00 | 608.00 | 607.50 | 607.50 | 0.7K |
| 13:41 | 608.30 | 608.80 | 608.05 | 608.05 | 0.2K |
| 13:42 | 608.75 | 608.80 | 607.90 | 607.90 | 0.1K |
| 13:43 | 608.95 | 608.95 | 607.85 | 607.85 | 0.1K |
| 13:44 | 609.20 | 609.60 | 609.20 | 609.60 | 0.2K |
| 13:45 | 608.00 | 608.00 | 607.95 | 607.95 | 0.1K |
| 13:46 | 607.50 | 607.90 | 607.50 | 607.90 | 0.3K |
| 13:47 | 607.50 | 607.95 | 607.10 | 607.95 | 1.0K |
| 13:48 | 607.10 | 607.15 | 607.10 | 607.15 | 0.1K |
| 13:49 | 608.00 | 608.55 | 608.00 | 608.00 | 0.1K |
| 13:50 | 608.00 | 608.00 | 608.00 | 608.00 | 0.1K |
| 13:51 | 608.55 | 608.55 | 607.00 | 607.00 | 0.7K |
| 13:52 | 606.55 | 608.00 | 606.55 | 608.00 | 0.2K |
| 13:53 | 607.05 | 607.05 | 606.55 | 606.65 | 0.3K |
| 13:54 | 607.65 | 607.65 | 607.65 | 607.65 | 0.0K |
| 13:55 | 606.70 | 607.70 | 606.55 | 607.70 | 0.2K |
| 13:56 | 606.65 | 607.60 | 606.45 | 606.45 | 0.2K |
| 13:57 | 606.40 | 608.00 | 606.40 | 607.60 | 1.1K |
| 13:58 | 607.65 | 607.85 | 607.65 | 607.85 | 0.1K |
| 13:59 | 607.85 | 607.85 | 607.85 | 607.85 | 0.1K |
| 14:00 | 607.00 | 607.20 | 606.55 | 606.55 | 0.3K |
| 14:01 | 606.30 | 607.00 | 606.20 | 606.20 | 0.3K |
| 14:02 | 607.35 | 607.35 | 606.65 | 606.65 | 0.7K |
| 14:03 | 608.55 | 608.55 | 607.05 | 607.05 | 1.8K |
| 14:04 | 607.05 | 607.80 | 607.05 | 607.80 | 0.0K |
| 14:05 | 607.75 | 607.80 | 606.80 | 606.80 | 0.3K |
| 14:06 | 606.80 | 606.80 | 606.65 | 606.65 | 0.2K |
| 14:07 | 606.65 | 607.00 | 606.50 | 607.00 | 0.4K |
| 14:08 | 606.90 | 606.90 | 606.00 | 606.00 | 0.1K |
| 14:09 | 606.15 | 606.25 | 606.00 | 606.25 | 0.1K |
| 14:10 | 606.00 | 606.00 | 604.00 | 604.15 | 2.1K |
| 14:11 | 604.00 | 604.00 | 601.50 | 601.50 | 3.8K |
| 14:12 | 603.40 | 603.40 | 602.05 | 602.05 | 11.0K |
| 14:13 | 601.65 | 602.65 | 601.65 | 602.60 | 1.3K |
| 14:14 | 602.45 | 602.55 | 600.60 | 602.55 | 1.0K |
| 14:15 | 603.00 | 603.00 | 602.50 | 603.00 | 0.5K |
| 14:16 | 603.00 | 603.00 | 602.50 | 602.50 | 0.2K |
| 14:17 | 602.50 | 602.50 | 602.00 | 602.00 | 0.4K |
| 14:18 | 601.30 | 601.70 | 601.00 | 601.70 | 0.8K |
| 14:19 | 602.00 | 602.10 | 601.10 | 601.10 | 0.5K |
| 14:20 | 601.10 | 602.65 | 600.65 | 600.65 | 1.9K |
| 14:21 | 600.65 | 601.75 | 600.65 | 601.35 | 2.2K |
| 14:22 | 601.35 | 601.35 | 600.65 | 600.65 | 0.1K |
| 14:23 | 600.70 | 601.40 | 600.70 | 601.30 | 0.3K |
| 14:24 | 600.80 | 601.00 | 600.55 | 600.55 | 1.2K |
| 14:25 | 601.00 | 601.30 | 600.55 | 600.55 | 0.3K |
| 14:26 | 600.55 | 602.75 | 600.55 | 602.75 | 1.0K |
| 14:27 | 601.90 | 603.15 | 600.95 | 603.00 | 1.9K |
| 14:28 | 603.00 | 603.00 | 602.00 | 602.00 | 0.7K |
| 14:29 | 603.00 | 603.00 | 602.10 | 603.00 | 0.1K |
| 14:30 | 603.00 | 603.00 | 602.95 | 603.00 | 1.6K |
| 14:31 | 603.00 | 603.00 | 602.55 | 603.00 | 0.1K |
| 14:32 | 603.00 | 603.00 | 602.10 | 602.10 | 0.2K |
| 14:33 | 602.10 | 602.10 | 602.10 | 602.10 | 0.1K |
| 14:34 | 602.10 | 603.00 | 602.10 | 602.15 | 0.3K |
| 14:35 | 602.95 | 602.95 | 602.00 | 602.10 | 0.1K |
| 14:36 | 602.10 | 602.80 | 602.00 | 602.00 | 0.5K |
| 14:37 | 602.00 | 602.80 | 602.00 | 602.80 | 3.5K |
| 14:38 | 602.00 | 602.00 | 601.80 | 601.80 | 0.0K |
| 14:39 | 601.80 | 602.20 | 597.25 | 597.50 | 7.3K |
| 14:40 | 597.80 | 602.75 | 597.55 | 602.05 | 6.2K |
| 14:41 | 600.55 | 600.65 | 597.70 | 600.65 | 5.6K |
| 14:42 | 600.95 | 603.45 | 599.60 | 599.60 | 23.0K |
| 14:43 | 599.40 | 601.20 | 599.40 | 601.00 | 0.3K |
| 14:44 | 600.60 | 600.60 | 600.05 | 600.05 | 0.3K |
| 14:45 | 599.00 | 599.00 | 598.30 | 599.00 | 0.4K |
| 14:46 | 598.65 | 598.65 | 595.00 | 597.35 | 2.8K |
| 14:47 | 596.95 | 597.25 | 596.35 | 597.25 | 0.6K |
| 14:48 | 597.85 | 598.75 | 597.35 | 598.65 | 0.2K |
| 14:49 | 598.30 | 598.70 | 598.25 | 598.25 | 0.1K |
| 14:50 | 598.30 | 598.75 | 598.25 | 598.55 | 0.2K |
| 14:51 | 598.25 | 598.50 | 598.25 | 598.25 | 0.5K |
| 14:52 | 598.25 | 598.35 | 598.25 | 598.35 | 0.5K |
| 14:53 | 598.25 | 598.25 | 597.00 | 597.05 | 1.1K |
| 14:54 | 597.05 | 597.45 | 596.00 | 596.00 | 0.9K |
| 14:55 | 595.85 | 618.65 | 595.85 | 618.65 | 25.0K |
| 14:56 | 616.75 | 617.00 | 607.15 | 608.00 | 11.5K |
| 14:57 | 608.15 | 610.45 | 607.95 | 609.00 | 5.1K |
| 14:58 | 608.75 | 608.75 | 607.80 | 608.55 | 0.9K |
| 14:59 | 608.65 | 609.50 | 608.65 | 609.50 | 0.9K |
| 15:00 | 608.85 | 609.00 | 607.15 | 609.00 | 4.1K |
| 15:01 | 609.00 | 611.50 | 609.00 | 611.50 | 1.8K |
| 15:02 | 611.55 | 612.00 | 609.20 | 609.20 | 7.8K |
| 15:03 | 611.90 | 611.90 | 610.45 | 610.50 | 1.2K |
| 15:04 | 612.50 | 614.65 | 612.50 | 614.45 | 2.4K |
| 15:05 | 613.50 | 614.75 | 613.40 | 614.50 | 12.1K |
| 15:06 | 616.00 | 617.50 | 615.15 | 617.50 | 2.5K |
| 15:07 | 619.00 | 619.00 | 618.00 | 618.00 | 7.4K |
| 15:08 | 618.00 | 623.05 | 618.00 | 623.05 | 17.2K |
| 15:09 | 621.40 | 621.40 | 617.95 | 619.20 | 4.7K |
| 15:10 | 619.00 | 625.80 | 618.35 | 625.80 | 13.4K |
| 15:11 | 628.00 | 629.00 | 626.20 | 626.20 | 14.1K |
| 15:12 | 628.85 | 630.50 | 626.50 | 628.20 | 17.9K |
| 15:13 | 627.45 | 629.80 | 625.10 | 626.65 | 8.3K |
| 15:14 | 626.65 | 626.65 | 625.10 | 625.30 | 2.5K |
| 15:15 | 625.60 | 627.00 | 625.40 | 626.50 | 2.3K |
| 15:16 | 629.20 | 629.90 | 629.05 | 629.70 | 10.5K |
| 15:17 | 629.00 | 629.50 | 627.25 | 627.25 | 2.5K |
| 15:18 | 628.65 | 629.50 | 627.90 | 628.60 | 6.1K |
| 15:19 | 628.05 | 628.70 | 626.80 | 626.80 | 4.2K |
| 15:20 | 627.50 | 629.20 | 627.50 | 628.50 | 8.1K |
| 15:21 | 628.70 | 629.45 | 628.55 | 628.90 | 6.3K |
| 15:22 | 628.00 | 628.00 | 622.30 | 622.50 | 15.5K |
| 15:23 | 619.40 | 619.50 | 615.00 | 619.00 | 12.2K |
| 15:24 | 618.85 | 622.60 | 618.85 | 622.60 | 2.5K |
| 15:25 | 622.50 | 622.90 | 622.30 | 622.30 | 2.2K |
| 15:26 | 622.30 | 622.70 | 622.00 | 622.00 | 6.0K |
| 15:27 | 621.60 | 621.60 | 618.60 | 618.70 | 5.0K |
| 15:28 | 619.40 | 620.95 | 618.30 | 620.00 | 5.5K |
| 15:29 | 619.70 | 622.70 | 616.00 | 622.70 | 6.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 634.15 | 650.00 | 620.10 | 629.00 | 0.2M |
| 2025-09-29 | 627.00 | 680.00 | 611.40 | 635.35 | 1.0M |
| 2025-09-26 | 625.00 | 671.65 | 595.00 | 622.70 | 1.7M |
| 2025-09-25 | 524.90 | 623.80 | 518.65 | 623.60 | 2.8M |
| 2025-09-24 | 516.00 | 532.80 | 507.00 | 519.85 | 0.3M |
| 2025-09-23 | 478.00 | 567.10 | 476.95 | 520.70 | 1.7M |
| 2025-09-22 | 487.45 | 493.45 | 471.40 | 472.60 | 0.1M |
| 2025-09-19 | 526.95 | 526.95 | 482.00 | 489.55 | 0.5M |
| 2025-09-18 | 423.90 | 508.30 | 420.00 | 508.30 | 0.9M |
| 2025-09-17 | 440.10 | 449.35 | 420.10 | 423.60 | 0.0M |
| 2025-09-16 | 455.25 | 455.25 | 434.15 | 439.20 | 0.0M |
| 2025-09-15 | 440.00 | 482.00 | 432.20 | 451.30 | 0.3M |
| 2025-09-12 | 415.00 | 430.00 | 408.25 | 425.95 | 0.0M |
| 2025-09-11 | 410.00 | 416.50 | 407.40 | 414.85 | 0.0M |
| 2025-09-10 | 403.60 | 416.00 | 403.10 | 406.90 | 0.0M |
| 2025-09-09 | 405.75 | 405.75 | 400.00 | 403.25 | 0.0M |
| 2025-09-08 | 404.00 | 414.45 | 400.10 | 401.25 | 0.0M |
| 2025-09-05 | 418.90 | 418.90 | 401.00 | 403.40 | 0.0M |
| 2025-09-04 | 410.00 | 418.00 | 406.00 | 411.10 | 0.0M |
| 2025-09-03 | 414.05 | 414.05 | 401.75 | 408.20 | 0.0M |
| 2025-09-02 | 398.85 | 416.00 | 396.00 | 409.95 | 0.0M |
| 2025-09-01 | 398.00 | 406.00 | 393.10 | 397.30 | 0.0M |
| 2025-08-29 | 400.00 | 405.00 | 395.90 | 398.25 | 0.0M |
| 2025-08-28 | 401.00 | 409.90 | 395.90 | 401.15 | 0.0M |
| 2025-08-26 | 422.00 | 422.00 | 401.00 | 402.80 | 0.0M |
| 2025-08-25 | 419.95 | 436.50 | 411.35 | 415.45 | 0.0M |
| 2025-08-22 | 399.75 | 419.70 | 395.00 | 417.40 | 0.0M |
| 2025-08-21 | 399.00 | 404.90 | 396.00 | 399.75 | 0.0M |
| 2025-08-20 | 404.00 | 405.00 | 394.05 | 399.00 | 0.0M |
| 2025-08-19 | 398.10 | 399.00 | 388.35 | 397.85 | 0.0M |
| 2025-08-18 | 397.35 | 410.00 | 393.00 | 396.35 | 0.0M |
| 2025-08-14 | 410.00 | 410.00 | 392.70 | 397.35 | 0.0M |
| 2025-08-13 | 420.00 | 420.00 | 408.00 | 413.35 | 0.0M |
| 2025-08-12 | 403.90 | 418.00 | 398.00 | 416.55 | 0.0M |
| 2025-08-11 | 407.00 | 413.00 | 396.00 | 399.45 | 0.0M |
| 2025-08-08 | 418.90 | 419.70 | 407.15 | 409.30 | 0.0M |
| 2025-08-07 | 395.00 | 420.00 | 395.00 | 419.30 | 0.0M |
| 2025-08-06 | 414.00 | 414.00 | 390.00 | 400.00 | 0.0M |
| 2025-08-05 | 407.55 | 413.00 | 405.00 | 406.70 | 0.0M |
| 2025-08-04 | 424.80 | 424.80 | 404.00 | 407.55 | 0.0M |
| 2025-08-01 | 409.00 | 422.00 | 403.10 | 419.85 | 0.0M |
| 2025-07-31 | 408.00 | 411.50 | 402.00 | 406.95 | 0.0M |
| 2025-07-30 | 405.00 | 414.00 | 405.00 | 408.50 | 0.0M |
| 2025-07-29 | 416.00 | 416.00 | 400.80 | 406.55 | 0.0M |
| 2025-07-28 | 411.10 | 419.70 | 407.00 | 412.05 | 0.0M |
| 2025-07-25 | 417.00 | 425.50 | 410.00 | 414.85 | 0.0M |
| 2025-07-24 | 411.25 | 426.00 | 411.25 | 421.70 | 0.0M |
| 2025-07-23 | 415.60 | 418.90 | 409.20 | 416.80 | 0.0M |
| 2025-07-22 | 412.15 | 417.40 | 411.00 | 414.25 | 0.0M |
| 2025-07-21 | 420.00 | 422.00 | 408.00 | 412.05 | 0.0M |
| 2025-07-18 | 426.00 | 426.00 | 415.00 | 417.85 | 0.0M |
| 2025-07-17 | 420.05 | 427.90 | 420.05 | 425.15 | 0.0M |
| 2025-07-16 | 429.90 | 431.00 | 419.50 | 421.25 | 0.0M |
| 2025-07-15 | 424.00 | 433.00 | 420.05 | 425.80 | 0.0M |
| 2025-07-14 | 427.70 | 427.70 | 417.00 | 423.65 | 0.0M |
| 2025-07-11 | 433.10 | 434.80 | 422.00 | 427.70 | 0.0M |
| 2025-07-10 | 435.75 | 437.00 | 428.00 | 433.10 | 0.0M |
| 2025-07-09 | 419.85 | 435.00 | 419.50 | 428.80 | 0.0M |
| 2025-07-08 | 433.00 | 437.30 | 412.05 | 425.15 | 0.0M |
| 2025-07-07 | 430.00 | 444.00 | 430.00 | 433.35 | 0.0M |
| 2025-07-04 | 428.00 | 442.00 | 428.00 | 439.75 | 0.0M |
| 2025-07-03 | 428.00 | 437.60 | 425.00 | 434.60 | 0.0M |
| 2025-07-02 | 429.50 | 437.80 | 429.00 | 433.85 | 0.0M |
| 2025-07-01 | 421.80 | 432.00 | 420.00 | 429.00 | 0.0M |
| 2025-06-30 | 417.00 | 429.00 | 417.00 | 421.80 | 0.0M |
| 2025-06-27 | 427.20 | 428.00 | 417.55 | 424.15 | 0.0M |
| 2025-06-26 | 429.00 | 435.00 | 416.50 | 421.80 | 0.0M |
| 2025-06-25 | 428.95 | 434.30 | 416.00 | 427.45 | 0.0M |
| 2025-06-24 | 419.45 | 432.80 | 412.10 | 422.85 | 0.0M |
| 2025-06-23 | 405.00 | 421.00 | 405.00 | 419.45 | 0.0M |
| 2025-06-20 | 424.00 | 424.00 | 405.00 | 413.90 | 0.0M |
| 2025-06-19 | 417.70 | 429.00 | 412.00 | 415.85 | 0.0M |
| 2025-06-18 | 421.25 | 432.90 | 412.00 | 417.70 | 0.0M |
| 2025-06-17 | 446.80 | 449.50 | 424.50 | 427.95 | 0.0M |
| 2025-06-16 | 439.20 | 449.40 | 432.10 | 446.80 | 0.0M |
| 2025-06-13 | 442.50 | 456.80 | 433.55 | 442.80 | 0.0M |
| 2025-06-12 | 452.00 | 469.00 | 451.05 | 453.35 | 0.0M |
| 2025-06-11 | 482.20 | 490.10 | 474.75 | 474.75 | 0.0M |
| 2025-06-10 | 520.00 | 525.00 | 497.05 | 499.70 | 0.2M |
| 2025-06-09 | 478.00 | 555.00 | 471.20 | 527.00 | 4.3M |
| 2025-06-06 | 396.00 | 473.45 | 393.50 | 471.80 | 1.3M |
| 2025-06-05 | 400.20 | 408.00 | 391.80 | 394.55 | 0.0M |
| 2025-06-04 | 403.40 | 403.95 | 395.90 | 400.20 | 0.0M |
| 2025-06-03 | 406.00 | 407.90 | 398.00 | 400.20 | 0.0M |
| 2025-06-02 | 400.40 | 405.00 | 397.70 | 402.30 | 0.0M |
| 2025-05-30 | 401.45 | 408.00 | 395.00 | 400.90 | 0.0M |
| 2025-05-29 | 405.80 | 407.05 | 400.00 | 401.45 | 0.0M |
| 2025-05-28 | 402.95 | 414.20 | 399.40 | 404.80 | 0.0M |
| 2025-05-27 | 397.45 | 411.75 | 397.45 | 403.30 | 0.0M |
| 2025-05-26 | 396.00 | 405.90 | 395.00 | 399.75 | 0.0M |
| 2025-05-23 | 399.40 | 400.50 | 394.00 | 396.05 | 0.0M |
| 2025-05-22 | 393.50 | 404.50 | 391.25 | 398.45 | 0.0M |
| 2025-05-21 | 396.20 | 409.00 | 393.50 | 396.45 | 0.1M |
| 2025-05-20 | 406.90 | 407.95 | 396.85 | 398.65 | 0.1M |
| 2025-05-19 | 414.95 | 416.55 | 402.20 | 404.70 | 0.1M |
| 2025-05-16 | 419.25 | 428.40 | 414.00 | 417.05 | 0.1M |
| 2025-05-15 | 418.70 | 424.00 | 413.00 | 417.30 | 0.0M |
| 2025-05-14 | 412.35 | 432.10 | 412.00 | 415.00 | 0.1M |
| 2025-05-13 | 418.90 | 418.90 | 410.00 | 411.35 | 0.0M |
| 2025-05-12 | 410.00 | 420.25 | 403.05 | 413.35 | 0.1M |
| 2025-05-09 | 388.45 | 397.50 | 380.25 | 394.25 | 0.0M |
| 2025-05-08 | 398.25 | 411.00 | 381.50 | 388.45 | 0.1M |
| 2025-05-07 | 385.90 | 404.50 | 381.70 | 395.25 | 0.0M |
| 2025-05-06 | 403.30 | 414.65 | 391.25 | 393.60 | 0.0M |
| 2025-05-05 | 400.00 | 434.95 | 391.00 | 401.30 | 0.3M |
| 2025-05-02 | 390.40 | 402.00 | 386.80 | 394.75 | 0.0M |
| 2025-04-30 | 397.00 | 397.00 | 387.25 | 389.55 | 0.0M |
| 2025-04-29 | 396.30 | 404.80 | 390.55 | 397.65 | 0.1M |
| 2025-04-28 | 390.95 | 405.00 | 386.85 | 393.50 | 0.1M |
| 2025-04-25 | 407.95 | 408.95 | 380.35 | 390.95 | 0.1M |
| 2025-04-24 | 412.00 | 416.80 | 400.20 | 402.40 | 0.3M |
| 2025-04-23 | 351.25 | 419.10 | 351.25 | 416.85 | 1.3M |
| 2025-04-22 | 346.90 | 352.00 | 342.50 | 349.25 | 0.0M |
| 2025-04-21 | 344.00 | 354.00 | 337.90 | 346.85 | 0.1M |
| 2025-04-17 | 339.35 | 342.00 | 335.35 | 339.05 | 0.0M |
| 2025-04-16 | 336.35 | 348.00 | 335.55 | 339.30 | 0.1M |
| 2025-04-15 | 329.00 | 342.70 | 329.00 | 336.35 | 0.0M |
| 2025-04-11 | 320.20 | 333.95 | 320.20 | 325.25 | 0.0M |
| 2025-04-09 | 313.30 | 320.05 | 311.20 | 317.30 | 0.0M |
| 2025-04-08 | 311.65 | 321.70 | 310.00 | 318.90 | 0.0M |
| 2025-04-07 | 303.00 | 322.15 | 297.80 | 314.65 | 0.0M |
| 2025-04-04 | 333.75 | 335.75 | 316.25 | 322.35 | 0.0M |
| 2025-04-03 | 332.10 | 341.95 | 329.95 | 334.10 | 0.0M |
| 2025-04-02 | 334.95 | 343.95 | 326.00 | 332.10 | 0.0M |
| 2025-04-01 | 321.05 | 337.00 | 320.05 | 333.95 | 0.0M |
| 2025-03-28 | 325.00 | 332.00 | 317.40 | 321.25 | 0.0M |
| 2025-03-27 | 324.00 | 326.65 | 316.35 | 320.65 | 0.0M |
| 2025-03-26 | 330.00 | 334.00 | 318.00 | 320.75 | 0.0M |
| 2025-03-25 | 339.55 | 339.55 | 330.00 | 332.90 | 0.0M |
| 2025-03-24 | 340.00 | 343.45 | 333.00 | 337.70 | 0.0M |
| 2025-03-21 | 346.00 | 347.00 | 337.00 | 338.95 | 0.1M |
| 2025-03-20 | 332.35 | 351.55 | 330.30 | 346.75 | 0.2M |
| 2025-03-19 | 313.30 | 345.30 | 307.55 | 327.45 | 0.2M |
| 2025-03-18 | 278.05 | 332.80 | 277.45 | 318.00 | 0.9M |
| 2025-03-17 | 291.20 | 296.70 | 274.00 | 277.35 | 0.1M |
| 2025-03-13 | 296.45 | 299.40 | 288.05 | 290.45 | 0.0M |
| 2025-03-12 | 298.00 | 298.00 | 289.95 | 295.40 | 0.0M |
| 2025-03-11 | 300.00 | 306.15 | 295.70 | 298.90 | 0.1M |
| 2025-03-10 | 314.20 | 314.50 | 299.35 | 301.50 | 0.2M |
| 2025-03-07 | 319.70 | 325.35 | 308.80 | 313.20 | 0.1M |
| 2025-03-06 | 291.00 | 329.70 | 291.00 | 309.25 | 0.1M |
| 2025-03-05 | 282.85 | 293.20 | 282.85 | 290.10 | 0.0M |
| 2025-03-04 | 280.75 | 287.00 | 274.35 | 279.95 | 0.1M |
| 2025-03-03 | 304.95 | 304.95 | 271.45 | 274.35 | 0.0M |
| 2025-02-28 | 322.00 | 322.00 | 292.05 | 294.00 | 0.0M |
| 2025-02-27 | 320.00 | 321.70 | 299.55 | 306.45 | 0.0M |
| 2025-02-25 | 321.90 | 324.65 | 315.00 | 316.70 | 0.0M |
| 2025-02-24 | 332.00 | 335.65 | 317.50 | 321.70 | 0.0M |
| 2025-02-21 | 331.40 | 337.50 | 326.00 | 328.20 | 0.0M |
| 2025-02-20 | 333.25 | 338.50 | 326.90 | 330.45 | 0.0M |
| 2025-02-19 | 322.00 | 336.20 | 321.00 | 331.65 | 0.0M |
| 2025-02-18 | 339.05 | 339.05 | 321.00 | 324.15 | 0.0M |
| 2025-02-17 | 341.95 | 352.30 | 325.00 | 338.05 | 0.0M |
| 2025-02-14 | 350.00 | 354.85 | 320.00 | 339.75 | 0.1M |
| 2025-02-13 | 349.90 | 364.00 | 341.00 | 348.25 | 0.0M |
| 2025-02-12 | 352.85 | 367.00 | 332.85 | 349.90 | 0.0M |
| 2025-02-11 | 369.90 | 369.90 | 341.55 | 344.25 | 0.0M |
| 2025-02-10 | 370.10 | 373.20 | 363.00 | 367.25 | 0.0M |
| 2025-02-07 | 370.00 | 374.00 | 365.00 | 368.25 | 0.0M |
| 2025-02-06 | 366.80 | 379.00 | 366.75 | 371.75 | 0.0M |
| 2025-02-05 | 365.75 | 379.05 | 365.75 | 366.80 | 0.0M |
| 2025-02-04 | 370.00 | 370.00 | 362.60 | 365.30 | 0.0M |
| 2025-02-03 | 370.00 | 370.00 | 361.00 | 362.65 | 0.0M |
| 2025-02-01 | 376.85 | 389.00 | 366.00 | 370.05 | 0.0M |
| 2025-01-31 | 354.10 | 386.45 | 354.05 | 379.80 | 0.0M |
| 2025-01-30 | 354.80 | 372.65 | 351.95 | 356.75 | 0.0M |
| 2025-01-29 | 342.50 | 355.95 | 342.50 | 349.30 | 0.0M |
| 2025-01-28 | 370.85 | 374.60 | 338.95 | 341.30 | 0.1M |
| 2025-01-27 | 391.75 | 392.05 | 364.15 | 367.70 | 0.0M |
| 2025-01-24 | 399.00 | 404.75 | 386.10 | 387.65 | 0.0M |
| 2025-01-23 | 407.00 | 414.40 | 395.00 | 400.70 | 0.0M |
| 2025-01-22 | 408.00 | 409.90 | 397.00 | 406.90 | 0.0M |
| 2025-01-21 | 412.50 | 420.65 | 402.10 | 413.30 | 0.1M |
| 2025-01-20 | 373.00 | 414.30 | 373.00 | 409.00 | 0.1M |
| 2025-01-17 | 375.00 | 380.00 | 370.90 | 374.70 | 0.0M |
| 2025-01-16 | 372.00 | 381.45 | 367.10 | 370.10 | 0.0M |
| 2025-01-15 | 372.00 | 376.75 | 362.05 | 365.15 | 0.0M |
| 2025-01-14 | 355.00 | 373.00 | 355.00 | 366.00 | 0.0M |
| 2025-01-13 | 375.15 | 382.65 | 353.65 | 356.95 | 0.0M |
| 2025-01-10 | 391.00 | 397.65 | 372.00 | 378.40 | 0.0M |
| 2025-01-09 | 387.45 | 429.80 | 381.55 | 389.15 | 0.2M |
| 2025-01-08 | 399.95 | 401.95 | 380.25 | 383.60 | 0.0M |
| 2025-01-07 | 396.60 | 409.75 | 391.05 | 397.65 | 0.0M |
| 2025-01-06 | 418.00 | 422.70 | 392.20 | 396.60 | 0.0M |
| 2025-01-03 | 428.05 | 430.45 | 421.00 | 422.90 | 0.0M |
| 2025-01-02 | 439.70 | 442.85 | 421.00 | 425.80 | 0.1M |
| 2025-01-01 | 435.90 | 467.00 | 432.15 | 440.75 | 0.2M |