9,125.50
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 09:15 | 8,898.00 | 8,912.50 | 8,898.00 | 8,912.50 | 0.0K |
| 09:16 | 8,898.50 | 8,898.50 | 8,872.00 | 8,882.00 | 0.1K |
| 09:17 | 8,885.50 | 8,886.50 | 8,880.00 | 8,880.00 | 0.0K |
| 09:18 | 8,874.50 | 8,890.00 | 8,874.50 | 8,890.00 | 0.0K |
| 09:19 | 8,890.00 | 8,900.00 | 8,890.00 | 8,900.00 | 0.1K |
| 09:20 | 8,899.50 | 8,899.50 | 8,899.50 | 8,899.50 | 0.0K |
| 09:21 | 8,898.50 | 8,898.50 | 8,898.50 | 8,898.50 | 0.0K |
| 09:22 | 8,900.00 | 8,900.00 | 8,897.00 | 8,897.00 | 0.0K |
| 09:23 | 8,888.00 | 8,888.00 | 8,870.00 | 8,874.00 | 0.3K |
| 09:24 | 8,874.00 | 8,874.00 | 8,874.00 | 8,874.00 | 0.0K |
| 09:25 | 8,871.00 | 8,880.00 | 8,864.50 | 8,880.00 | 0.1K |
| 09:26 | 8,866.50 | 8,882.50 | 8,866.50 | 8,881.50 | 0.0K |
| 09:27 | 8,872.00 | 8,872.00 | 8,864.50 | 8,871.50 | 0.0K |
| 09:28 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 09:29 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 09:30 | 8,891.00 | 8,900.00 | 8,866.50 | 8,876.50 | 0.1K |
| 09:31 | 8,876.50 | 8,876.50 | 8,866.50 | 8,866.50 | 0.0K |
| 09:32 | 8,870.50 | 8,870.50 | 8,870.50 | 8,870.50 | 0.0K |
| 09:33 | 8,891.00 | 8,891.00 | 8,891.00 | 8,891.00 | 0.0K |
| 09:34 | 8,893.50 | 8,893.50 | 8,893.50 | 8,893.50 | 0.0K |
| 09:35 | 8,892.50 | 8,892.50 | 8,892.50 | 8,892.50 | 0.0K |
| 09:36 | 8,888.50 | 8,888.50 | 8,888.50 | 8,888.50 | 0.0K |
| 09:37 | 8,887.50 | 8,887.50 | 8,880.00 | 8,880.00 | 0.0K |
| 09:38 | 8,880.00 | 8,899.50 | 8,880.00 | 8,899.50 | 0.1K |
| 09:39 | 8,887.00 | 8,887.00 | 8,887.00 | 8,887.00 | 0.0K |
| 09:40 | 8,887.00 | 8,887.00 | 8,887.00 | 8,887.00 | 0.0K |
| 09:41 | 8,887.00 | 8,895.00 | 8,887.00 | 8,895.00 | 0.0K |
| 09:42 | 8,887.00 | 8,887.00 | 8,887.00 | 8,887.00 | 0.0K |
| 09:43 | 8,895.00 | 8,895.00 | 8,888.50 | 8,888.50 | 0.1K |
| 09:44 | 8,890.50 | 8,890.50 | 8,890.50 | 8,890.50 | 0.0K |
| 09:45 | 8,890.50 | 8,890.50 | 8,890.50 | 8,890.50 | 0.0K |
| 09:46 | 8,889.50 | 8,892.00 | 8,889.50 | 8,892.00 | 0.0K |
| 09:47 | 8,894.00 | 8,894.00 | 8,881.00 | 8,881.00 | 0.0K |
| 09:49 | 8,891.00 | 8,891.00 | 8,891.00 | 8,891.00 | 0.0K |
| 09:50 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.1K |
| 09:51 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.2K |
| 09:52 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.0K |
| 09:53 | 8,897.50 | 8,897.50 | 8,897.50 | 8,897.50 | 0.0K |
| 09:55 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 09:58 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.0K |
| 09:59 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.0K |
| 10:00 | 8,888.00 | 8,888.00 | 8,888.00 | 8,888.00 | 0.0K |
| 10:04 | 8,895.00 | 8,895.00 | 8,895.00 | 8,895.00 | 0.0K |
| 10:05 | 8,892.00 | 8,892.00 | 8,892.00 | 8,892.00 | 0.0K |
| 10:06 | 8,889.00 | 8,889.00 | 8,889.00 | 8,889.00 | 0.0K |
| 10:07 | 8,888.00 | 8,888.00 | 8,888.00 | 8,888.00 | 0.0K |
| 10:10 | 8,888.00 | 8,888.00 | 8,888.00 | 8,888.00 | 0.0K |
| 10:12 | 8,888.00 | 8,898.50 | 8,888.00 | 8,898.50 | 0.0K |
| 10:13 | 8,895.00 | 8,895.00 | 8,895.00 | 8,895.00 | 0.0K |
| 10:14 | 8,895.00 | 8,895.00 | 8,870.00 | 8,877.00 | 0.1K |
| 10:16 | 8,866.00 | 8,876.00 | 8,866.00 | 8,876.00 | 0.0K |
| 10:17 | 8,866.00 | 8,866.00 | 8,865.50 | 8,865.50 | 0.1K |
| 10:18 | 8,876.00 | 8,884.00 | 8,876.00 | 8,883.00 | 0.0K |
| 10:19 | 8,884.00 | 8,890.50 | 8,884.00 | 8,890.50 | 0.0K |
| 10:21 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 0.0K |
| 10:23 | 8,876.50 | 8,876.50 | 8,876.50 | 8,876.50 | 0.0K |
| 10:25 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 0.0K |
| 10:26 | 8,889.00 | 8,889.00 | 8,889.00 | 8,889.00 | 0.0K |
| 10:27 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 0.0K |
| 10:28 | 8,891.50 | 8,891.50 | 8,891.50 | 8,891.50 | 0.0K |
| 10:30 | 8,895.00 | 8,895.00 | 8,895.00 | 8,895.00 | 0.1K |
| 10:31 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.0K |
| 10:34 | 8,877.00 | 8,877.00 | 8,877.00 | 8,877.00 | 0.0K |
| 10:37 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.0K |
| 10:38 | 8,899.50 | 8,899.50 | 8,899.50 | 8,899.50 | 0.0K |
| 10:39 | 8,899.50 | 8,899.50 | 8,899.50 | 8,899.50 | 0.0K |
| 10:40 | 8,899.50 | 8,899.50 | 8,899.50 | 8,899.50 | 0.0K |
| 10:42 | 8,899.50 | 8,899.50 | 8,890.00 | 8,890.00 | 0.0K |
| 10:43 | 8,890.00 | 8,898.00 | 8,890.00 | 8,898.00 | 0.0K |
| 10:45 | 8,898.00 | 8,898.00 | 8,898.00 | 8,898.00 | 0.0K |
| 10:47 | 8,874.00 | 8,874.00 | 8,874.00 | 8,874.00 | 0.0K |
| 10:48 | 8,873.00 | 8,874.00 | 8,863.50 | 8,863.50 | 0.0K |
| 10:49 | 8,891.00 | 8,891.00 | 8,873.00 | 8,873.00 | 0.0K |
| 10:54 | 8,871.50 | 8,885.00 | 8,863.50 | 8,863.50 | 0.2K |
| 10:55 | 8,894.00 | 8,894.00 | 8,865.50 | 8,865.50 | 0.0K |
| 10:56 | 8,874.50 | 8,874.50 | 8,850.00 | 8,850.00 | 0.1K |
| 10:58 | 8,875.50 | 8,875.50 | 8,875.50 | 8,875.50 | 0.0K |
| 11:01 | 8,875.50 | 8,875.50 | 8,875.50 | 8,875.50 | 0.0K |
| 11:02 | 8,876.50 | 8,876.50 | 8,873.00 | 8,873.00 | 0.0K |
| 11:03 | 8,873.00 | 8,873.00 | 8,873.00 | 8,873.00 | 0.0K |
| 11:04 | 8,860.50 | 8,860.50 | 8,840.50 | 8,841.50 | 0.6K |
| 11:05 | 8,853.50 | 8,859.50 | 8,853.00 | 8,859.50 | 0.0K |
| 11:06 | 8,851.00 | 8,851.00 | 8,851.00 | 8,851.00 | 0.0K |
| 11:07 | 8,860.00 | 8,860.00 | 8,849.00 | 8,849.00 | 0.0K |
| 11:08 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 0.0K |
| 11:09 | 8,845.00 | 8,857.00 | 8,845.00 | 8,857.00 | 0.0K |
| 11:10 | 8,855.50 | 8,855.50 | 8,855.50 | 8,855.50 | 0.0K |
| 11:14 | 8,858.00 | 8,858.00 | 8,858.00 | 8,858.00 | 0.0K |
| 11:15 | 8,858.00 | 8,862.00 | 8,858.00 | 8,862.00 | 0.0K |
| 11:16 | 8,862.00 | 8,862.00 | 8,862.00 | 8,862.00 | 0.0K |
| 11:17 | 8,861.50 | 8,861.50 | 8,861.50 | 8,861.50 | 0.0K |
| 11:21 | 8,862.00 | 8,867.00 | 8,862.00 | 8,867.00 | 0.0K |
| 11:22 | 8,863.00 | 8,863.00 | 8,863.00 | 8,863.00 | 0.0K |
| 11:23 | 8,861.50 | 8,861.50 | 8,861.00 | 8,861.00 | 0.0K |
| 11:24 | 8,861.00 | 8,861.00 | 8,861.00 | 8,861.00 | 0.0K |
| 11:25 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | 0.0K |
| 11:32 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | 0.0K |
| 11:36 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | 0.0K |
| 11:38 | 8,856.50 | 8,859.00 | 8,856.50 | 8,859.00 | 0.0K |
| 11:39 | 8,858.50 | 8,858.50 | 8,858.50 | 8,858.50 | 0.0K |
| 11:40 | 8,854.50 | 8,854.50 | 8,854.50 | 8,854.50 | 0.0K |
| 11:41 | 8,880.00 | 8,898.00 | 8,880.00 | 8,894.00 | 0.1K |
| 11:42 | 8,894.00 | 8,894.00 | 8,894.00 | 8,894.00 | 0.0K |
| 11:43 | 8,894.00 | 8,894.00 | 8,894.00 | 8,894.00 | 0.0K |
| 11:44 | 8,898.00 | 8,898.00 | 8,892.00 | 8,897.00 | 0.3K |
| 11:45 | 8,900.00 | 8,900.00 | 8,899.50 | 8,900.00 | 0.7K |
| 11:46 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.2K |
| 11:47 | 8,900.00 | 8,925.00 | 8,900.00 | 8,921.50 | 1.2K |
| 11:48 | 8,931.00 | 8,999.00 | 8,910.00 | 8,999.00 | 0.4K |
| 11:49 | 8,999.00 | 9,079.50 | 8,990.00 | 9,060.50 | 0.6K |
| 11:50 | 9,060.50 | 9,125.00 | 9,055.00 | 9,125.00 | 0.7K |
| 11:51 | 9,125.00 | 9,125.00 | 9,104.00 | 9,117.50 | 0.3K |
| 11:52 | 9,119.50 | 9,150.00 | 9,104.00 | 9,150.00 | 0.2K |
| 11:53 | 9,150.00 | 9,179.50 | 9,150.00 | 9,160.00 | 0.5K |
| 11:54 | 9,160.00 | 9,194.00 | 9,160.00 | 9,194.00 | 0.2K |
| 11:55 | 9,194.50 | 9,230.00 | 9,180.50 | 9,230.00 | 0.6K |
| 11:56 | 9,229.50 | 9,260.00 | 9,200.50 | 9,260.00 | 0.4K |
| 11:57 | 9,253.50 | 9,258.50 | 9,212.50 | 9,212.50 | 0.3K |
| 11:58 | 9,223.50 | 9,229.50 | 9,185.00 | 9,229.00 | 0.3K |
| 11:59 | 9,206.50 | 9,225.00 | 9,175.00 | 9,218.00 | 0.3K |
| 12:00 | 9,217.50 | 9,225.50 | 9,201.50 | 9,217.00 | 0.1K |
| 12:01 | 9,235.00 | 9,235.00 | 9,200.50 | 9,224.00 | 0.2K |
| 12:02 | 9,224.00 | 9,224.00 | 9,203.50 | 9,221.50 | 0.0K |
| 12:03 | 9,220.50 | 9,220.50 | 9,183.00 | 9,194.00 | 0.3K |
| 12:04 | 9,194.00 | 9,194.00 | 9,177.50 | 9,177.50 | 0.1K |
| 12:05 | 9,194.50 | 9,200.00 | 9,194.00 | 9,200.00 | 0.0K |
| 12:06 | 9,199.00 | 9,200.00 | 9,199.00 | 9,200.00 | 0.0K |
| 12:07 | 9,200.00 | 9,208.00 | 9,193.50 | 9,208.00 | 0.1K |
| 12:08 | 9,200.00 | 9,208.00 | 9,194.50 | 9,207.50 | 0.2K |
| 12:09 | 9,208.00 | 9,208.00 | 9,204.00 | 9,204.00 | 0.1K |
| 12:10 | 9,204.00 | 9,234.00 | 9,204.00 | 9,234.00 | 0.1K |
| 12:11 | 9,238.00 | 9,239.50 | 9,236.50 | 9,236.50 | 0.0K |
| 12:12 | 9,236.00 | 9,236.00 | 9,221.00 | 9,232.00 | 0.1K |
| 12:13 | 9,231.00 | 9,231.00 | 9,212.00 | 9,212.00 | 0.1K |
| 12:14 | 9,200.00 | 9,201.00 | 9,192.50 | 9,193.50 | 0.2K |
| 12:15 | 9,208.00 | 9,217.00 | 9,200.00 | 9,215.00 | 0.0K |
| 12:16 | 9,215.00 | 9,215.00 | 9,190.00 | 9,198.00 | 0.0K |
| 12:17 | 9,199.00 | 9,200.00 | 9,180.00 | 9,186.00 | 0.1K |
| 12:18 | 9,176.00 | 9,186.00 | 9,176.00 | 9,185.00 | 0.0K |
| 12:19 | 9,185.00 | 9,185.00 | 9,156.00 | 9,177.50 | 0.3K |
| 12:20 | 9,181.00 | 9,182.00 | 9,174.50 | 9,174.50 | 0.0K |
| 12:21 | 9,175.00 | 9,182.00 | 9,175.00 | 9,178.50 | 0.1K |
| 12:22 | 9,177.00 | 9,177.00 | 9,161.00 | 9,177.00 | 0.0K |
| 12:23 | 9,181.00 | 9,185.50 | 9,181.00 | 9,183.00 | 0.0K |
| 12:24 | 9,182.50 | 9,182.50 | 9,171.50 | 9,171.50 | 0.0K |
| 12:25 | 9,150.50 | 9,159.50 | 9,145.00 | 9,153.00 | 0.0K |
| 12:26 | 9,153.00 | 9,169.50 | 9,153.00 | 9,162.00 | 0.0K |
| 12:27 | 9,145.00 | 9,168.50 | 9,131.00 | 9,141.50 | 0.2K |
| 12:28 | 9,145.50 | 9,162.00 | 9,145.50 | 9,162.00 | 0.1K |
| 12:29 | 9,169.00 | 9,169.50 | 9,144.00 | 9,144.00 | 0.0K |
| 12:30 | 9,154.00 | 9,154.00 | 9,152.50 | 9,153.00 | 0.0K |
| 12:31 | 9,153.50 | 9,154.00 | 9,144.00 | 9,149.50 | 0.0K |
| 12:32 | 9,152.50 | 9,152.50 | 9,125.00 | 9,143.50 | 0.0K |
| 12:33 | 9,134.00 | 9,140.00 | 9,124.50 | 9,124.50 | 0.1K |
| 12:34 | 9,129.50 | 9,157.50 | 9,129.50 | 9,152.50 | 0.0K |
| 12:35 | 9,152.50 | 9,157.50 | 9,141.50 | 9,153.00 | 0.0K |
| 12:36 | 9,153.00 | 9,158.50 | 9,153.00 | 9,158.50 | 0.0K |
| 12:37 | 9,160.00 | 9,163.00 | 9,160.00 | 9,163.00 | 0.0K |
| 12:38 | 9,163.00 | 9,163.00 | 9,150.00 | 9,152.50 | 0.0K |
| 12:39 | 9,152.00 | 9,152.00 | 9,139.50 | 9,139.50 | 0.0K |
| 12:40 | 9,139.50 | 9,139.50 | 9,130.50 | 9,138.50 | 0.0K |
| 12:41 | 9,138.50 | 9,138.50 | 9,138.50 | 9,138.50 | 0.0K |
| 12:42 | 9,138.50 | 9,139.50 | 9,138.50 | 9,139.50 | 0.0K |
| 12:43 | 9,139.50 | 9,139.50 | 9,138.50 | 9,138.50 | 0.0K |
| 12:44 | 9,135.00 | 9,138.50 | 9,135.00 | 9,135.50 | 0.0K |
| 12:45 | 9,135.50 | 9,135.50 | 9,135.00 | 9,135.50 | 0.0K |
| 12:46 | 9,136.00 | 9,159.00 | 9,136.00 | 9,157.50 | 0.0K |
| 12:47 | 9,160.00 | 9,160.00 | 9,142.50 | 9,150.50 | 0.1K |
| 12:48 | 9,148.00 | 9,148.00 | 9,138.50 | 9,142.00 | 0.0K |
| 12:49 | 9,142.00 | 9,142.00 | 9,142.00 | 9,142.00 | 0.0K |
| 12:50 | 9,142.00 | 9,143.50 | 9,142.00 | 9,143.50 | 0.0K |
| 12:51 | 9,143.50 | 9,168.00 | 9,143.50 | 9,168.00 | 0.0K |
| 12:52 | 9,153.50 | 9,185.00 | 9,153.50 | 9,185.00 | 0.0K |
| 12:53 | 9,186.00 | 9,186.00 | 9,145.50 | 9,145.50 | 0.3K |
| 12:54 | 9,146.50 | 9,149.50 | 9,141.50 | 9,149.50 | 0.1K |
| 12:55 | 9,150.00 | 9,159.00 | 9,150.00 | 9,159.00 | 0.1K |
| 12:56 | 9,159.00 | 9,159.00 | 9,130.00 | 9,141.00 | 0.1K |
| 12:57 | 9,141.00 | 9,147.00 | 9,141.00 | 9,146.50 | 0.0K |
| 12:58 | 9,147.00 | 9,159.00 | 9,147.00 | 9,159.00 | 0.0K |
| 12:59 | 9,160.00 | 9,160.00 | 9,141.50 | 9,159.00 | 0.0K |
| 13:00 | 9,162.50 | 9,167.00 | 9,146.50 | 9,150.00 | 0.0K |
| 13:01 | 9,153.50 | 9,154.50 | 9,144.00 | 9,144.50 | 0.0K |
| 13:02 | 9,144.50 | 9,163.50 | 9,144.50 | 9,163.50 | 0.0K |
| 13:03 | 9,154.50 | 9,156.00 | 9,154.50 | 9,155.50 | 0.0K |
| 13:04 | 9,155.50 | 9,160.50 | 9,155.50 | 9,160.50 | 0.0K |
| 13:05 | 9,161.00 | 9,161.00 | 9,150.00 | 9,160.50 | 0.0K |
| 13:06 | 9,160.00 | 9,161.00 | 9,160.00 | 9,161.00 | 0.0K |
| 13:07 | 9,167.50 | 9,174.00 | 9,167.00 | 9,174.00 | 0.1K |
| 13:08 | 9,174.00 | 9,183.50 | 9,162.50 | 9,173.00 | 0.0K |
| 13:09 | 9,174.00 | 9,181.50 | 9,159.50 | 9,167.50 | 0.0K |
| 13:10 | 9,167.50 | 9,171.00 | 9,167.00 | 9,171.00 | 0.0K |
| 13:11 | 9,171.00 | 9,179.50 | 9,160.50 | 9,179.50 | 0.1K |
| 13:12 | 9,179.50 | 9,184.00 | 9,179.50 | 9,183.00 | 0.0K |
| 13:13 | 9,183.50 | 9,186.00 | 9,183.50 | 9,186.00 | 0.0K |
| 13:14 | 9,185.00 | 9,186.00 | 9,185.00 | 9,186.00 | 0.0K |
| 13:15 | 9,186.00 | 9,186.00 | 9,171.00 | 9,176.50 | 0.0K |
| 13:16 | 9,170.50 | 9,171.00 | 9,170.50 | 9,171.00 | 0.0K |
| 13:17 | 9,174.50 | 9,178.50 | 9,165.50 | 9,174.50 | 0.0K |
| 13:18 | 9,174.50 | 9,178.00 | 9,165.50 | 9,178.00 | 0.0K |
| 13:19 | 9,178.00 | 9,178.50 | 9,170.00 | 9,170.00 | 0.0K |
| 13:20 | 9,177.00 | 9,182.50 | 9,169.50 | 9,169.50 | 0.0K |
| 13:21 | 9,172.50 | 9,177.00 | 9,171.50 | 9,177.00 | 0.0K |
| 13:22 | 9,178.00 | 9,185.50 | 9,172.00 | 9,185.50 | 0.0K |
| 13:23 | 9,185.50 | 9,186.00 | 9,173.00 | 9,173.00 | 0.0K |
| 13:24 | 9,180.00 | 9,186.00 | 9,180.00 | 9,186.00 | 0.0K |
| 13:25 | 9,186.00 | 9,186.00 | 9,183.00 | 9,183.00 | 0.0K |
| 13:26 | 9,188.00 | 9,188.00 | 9,188.00 | 9,188.00 | 0.0K |
| 13:27 | 9,188.00 | 9,194.50 | 9,188.00 | 9,194.50 | 0.0K |
| 13:28 | 9,182.00 | 9,195.00 | 9,182.00 | 9,189.50 | 0.0K |
| 13:29 | 9,192.50 | 9,192.50 | 9,162.50 | 9,165.50 | 0.0K |
| 13:30 | 9,165.50 | 9,187.50 | 9,165.50 | 9,187.50 | 0.0K |
| 13:31 | 9,176.50 | 9,184.50 | 9,176.50 | 9,184.50 | 0.0K |
| 13:32 | 9,184.50 | 9,185.50 | 9,184.50 | 9,185.50 | 0.0K |
| 13:33 | 9,185.50 | 9,191.00 | 9,185.50 | 9,191.00 | 0.0K |
| 13:34 | 9,191.00 | 9,191.50 | 9,172.50 | 9,186.00 | 0.0K |
| 13:35 | 9,188.00 | 9,192.00 | 9,184.50 | 9,192.00 | 0.0K |
| 13:36 | 9,192.00 | 9,194.00 | 9,183.00 | 9,193.00 | 0.0K |
| 13:37 | 9,193.00 | 9,193.00 | 9,191.50 | 9,191.50 | 0.0K |
| 13:38 | 9,192.50 | 9,192.50 | 9,191.00 | 9,191.00 | 0.0K |
| 13:39 | 9,191.00 | 9,191.00 | 9,180.50 | 9,191.00 | 0.0K |
| 13:40 | 9,191.00 | 9,193.00 | 9,191.00 | 9,193.00 | 0.0K |
| 13:41 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0.0K |
| 13:42 | 9,190.00 | 9,190.00 | 9,171.50 | 9,181.00 | 0.0K |
| 13:43 | 9,170.50 | 9,187.50 | 9,170.50 | 9,187.50 | 0.0K |
| 13:44 | 9,187.50 | 9,190.00 | 9,187.50 | 9,189.00 | 0.0K |
| 13:45 | 9,186.00 | 9,188.50 | 9,186.00 | 9,188.00 | 0.0K |
| 13:46 | 9,187.50 | 9,187.50 | 9,187.50 | 9,187.50 | 0.1K |
| 13:47 | 9,187.50 | 9,188.50 | 9,170.50 | 9,188.50 | 0.0K |
| 13:48 | 9,188.50 | 9,190.00 | 9,170.50 | 9,184.50 | 0.0K |
| 13:49 | 9,170.50 | 9,188.00 | 9,170.00 | 9,188.00 | 0.1K |
| 13:50 | 9,188.00 | 9,190.00 | 9,188.00 | 9,190.00 | 0.0K |
| 13:51 | 9,190.00 | 9,190.00 | 9,175.50 | 9,189.50 | 0.0K |
| 13:52 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0.0K |
| 13:53 | 9,190.00 | 9,190.00 | 9,175.50 | 9,175.50 | 0.0K |
| 13:54 | 9,175.00 | 9,186.00 | 9,174.00 | 9,174.00 | 0.0K |
| 13:55 | 9,178.50 | 9,178.50 | 9,160.00 | 9,160.00 | 0.0K |
| 13:56 | 9,160.00 | 9,173.00 | 9,160.00 | 9,170.00 | 0.1K |
| 13:57 | 9,172.00 | 9,173.00 | 9,172.00 | 9,173.00 | 0.0K |
| 13:58 | 9,173.00 | 9,173.00 | 9,161.50 | 9,161.50 | 0.0K |
| 13:59 | 9,161.50 | 9,161.50 | 9,161.50 | 9,161.50 | 0.0K |
| 14:00 | 9,161.50 | 9,170.00 | 9,158.00 | 9,158.00 | 0.0K |
| 14:01 | 9,170.00 | 9,173.00 | 9,160.00 | 9,166.50 | 0.0K |
| 14:02 | 9,166.50 | 9,166.50 | 9,146.00 | 9,153.50 | 0.1K |
| 14:03 | 9,153.50 | 9,154.00 | 9,142.50 | 9,142.50 | 0.0K |
| 14:04 | 9,142.50 | 9,142.50 | 9,131.50 | 9,141.50 | 0.0K |
| 14:05 | 9,141.00 | 9,141.50 | 9,140.00 | 9,141.50 | 0.0K |
| 14:06 | 9,142.00 | 9,142.00 | 9,142.00 | 9,142.00 | 0.0K |
| 14:07 | 9,142.00 | 9,142.00 | 9,142.00 | 9,142.00 | 0.0K |
| 14:08 | 9,142.00 | 9,142.00 | 9,142.00 | 9,142.00 | 0.0K |
| 14:09 | 9,142.00 | 9,146.00 | 9,142.00 | 9,146.00 | 0.0K |
| 14:10 | 9,149.00 | 9,159.00 | 9,149.00 | 9,159.00 | 0.0K |
| 14:11 | 9,158.50 | 9,159.00 | 9,158.50 | 9,159.00 | 0.0K |
| 14:12 | 9,159.00 | 9,159.00 | 9,159.00 | 9,159.00 | 0.0K |
| 14:13 | 9,150.00 | 9,159.00 | 9,150.00 | 9,159.00 | 0.1K |
| 14:14 | 9,159.00 | 9,159.50 | 9,148.50 | 9,159.50 | 0.0K |
| 14:15 | 9,146.00 | 9,152.00 | 9,146.00 | 9,150.00 | 0.0K |
| 14:16 | 9,149.00 | 9,149.50 | 9,149.00 | 9,149.50 | 0.0K |
| 14:17 | 9,149.50 | 9,150.00 | 9,140.00 | 9,142.50 | 0.0K |
| 14:18 | 9,142.50 | 9,143.00 | 9,131.00 | 9,143.00 | 0.0K |
| 14:19 | 9,143.00 | 9,143.00 | 9,120.00 | 9,120.00 | 0.0K |
| 14:20 | 9,109.50 | 9,120.00 | 9,109.50 | 9,120.00 | 0.0K |
| 14:21 | 9,120.00 | 9,120.00 | 9,100.00 | 9,120.00 | 0.4K |
| 14:22 | 9,120.00 | 9,135.50 | 9,120.00 | 9,135.50 | 0.1K |
| 14:23 | 9,133.50 | 9,136.00 | 9,133.50 | 9,135.50 | 0.0K |
| 14:24 | 9,134.00 | 9,135.00 | 9,133.50 | 9,135.00 | 0.0K |
| 14:25 | 9,135.00 | 9,142.50 | 9,133.00 | 9,142.50 | 0.0K |
| 14:26 | 9,143.50 | 9,144.00 | 9,143.50 | 9,144.00 | 0.0K |
| 14:27 | 9,120.00 | 9,144.00 | 9,120.00 | 9,144.00 | 0.1K |
| 14:28 | 9,144.00 | 9,153.00 | 9,140.00 | 9,153.00 | 0.1K |
| 14:29 | 9,154.50 | 9,159.00 | 9,154.50 | 9,159.00 | 0.0K |
| 14:30 | 9,159.00 | 9,159.00 | 9,155.00 | 9,155.00 | 0.0K |
| 14:31 | 9,155.00 | 9,155.00 | 9,145.00 | 9,145.00 | 0.0K |
| 14:32 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 0.0K |
| 14:33 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 0.0K |
| 14:34 | 9,145.00 | 9,155.00 | 9,145.00 | 9,155.00 | 0.0K |
| 14:35 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 0.0K |
| 14:36 | 9,155.00 | 9,155.00 | 9,154.50 | 9,154.50 | 0.0K |
| 14:37 | 9,154.50 | 9,154.50 | 9,154.50 | 9,154.50 | 0.0K |
| 14:38 | 9,154.50 | 9,154.50 | 9,154.50 | 9,154.50 | 0.0K |
| 14:39 | 9,154.50 | 9,154.50 | 9,154.50 | 9,154.50 | 0.0K |
| 14:40 | 9,153.00 | 9,153.00 | 9,153.00 | 9,153.00 | 0.0K |
| 14:41 | 9,153.00 | 9,153.00 | 9,153.00 | 9,153.00 | 0.0K |
| 14:42 | 9,153.00 | 9,154.50 | 9,153.00 | 9,154.50 | 0.0K |
| 14:43 | 9,154.00 | 9,154.50 | 9,143.00 | 9,150.00 | 0.0K |
| 14:44 | 9,150.00 | 9,154.50 | 9,150.00 | 9,154.50 | 0.0K |
| 14:45 | 9,154.50 | 9,154.50 | 9,154.00 | 9,154.00 | 0.0K |
| 14:46 | 9,154.00 | 9,154.00 | 9,154.00 | 9,154.00 | 0.0K |
| 14:47 | 9,154.00 | 9,154.50 | 9,145.00 | 9,145.00 | 0.0K |
| 14:48 | 9,145.00 | 9,154.50 | 9,139.50 | 9,154.50 | 0.0K |
| 14:49 | 9,154.50 | 9,157.00 | 9,154.50 | 9,157.00 | 0.0K |
| 14:50 | 9,157.00 | 9,157.00 | 9,146.00 | 9,157.00 | 0.0K |
| 14:51 | 9,157.00 | 9,159.00 | 9,157.00 | 9,158.00 | 0.0K |
| 14:52 | 9,158.00 | 9,158.50 | 9,155.00 | 9,155.00 | 0.0K |
| 14:53 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 0.0K |
| 14:54 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 0.0K |
| 14:55 | 9,155.00 | 9,157.50 | 9,138.00 | 9,150.50 | 0.1K |
| 14:56 | 9,150.50 | 9,155.50 | 9,150.50 | 9,154.50 | 0.0K |
| 14:57 | 9,155.00 | 9,158.00 | 9,155.00 | 9,158.00 | 0.0K |
| 14:58 | 9,157.00 | 9,159.00 | 9,157.00 | 9,158.50 | 0.0K |
| 14:59 | 9,158.50 | 9,159.00 | 9,144.50 | 9,144.50 | 0.1K |
| 15:00 | 9,144.50 | 9,144.50 | 9,136.50 | 9,144.50 | 0.0K |
| 15:01 | 9,144.50 | 9,159.50 | 9,144.50 | 9,159.50 | 0.1K |
| 15:02 | 9,159.00 | 9,159.00 | 9,144.00 | 9,159.00 | 0.0K |
| 15:03 | 9,145.50 | 9,155.00 | 9,144.00 | 9,152.00 | 0.0K |
| 15:04 | 9,152.00 | 9,152.00 | 9,149.50 | 9,150.00 | 0.0K |
| 15:05 | 9,149.00 | 9,149.00 | 9,149.00 | 9,149.00 | 0.0K |
| 15:06 | 9,150.00 | 9,150.00 | 9,143.00 | 9,147.50 | 0.1K |
| 15:07 | 9,154.00 | 9,157.50 | 9,140.00 | 9,140.00 | 0.1K |
| 15:08 | 9,140.00 | 9,141.50 | 9,140.00 | 9,141.50 | 0.1K |
| 15:09 | 9,149.50 | 9,149.50 | 9,147.50 | 9,149.00 | 0.0K |
| 15:10 | 9,136.00 | 9,136.00 | 9,136.00 | 9,136.00 | 0.0K |
| 15:11 | 9,136.00 | 9,147.00 | 9,130.00 | 9,147.00 | 0.0K |
| 15:12 | 9,147.00 | 9,147.00 | 9,123.00 | 9,123.00 | 0.3K |
| 15:13 | 9,118.00 | 9,118.00 | 9,112.50 | 9,112.50 | 0.0K |
| 15:14 | 9,100.50 | 9,110.00 | 9,100.00 | 9,100.00 | 0.0K |
| 15:15 | 9,110.00 | 9,110.00 | 9,099.00 | 9,099.00 | 0.0K |
| 15:16 | 9,099.00 | 9,099.00 | 9,098.00 | 9,098.00 | 0.1K |
| 15:17 | 9,098.00 | 9,099.00 | 9,091.00 | 9,098.00 | 0.0K |
| 15:18 | 9,090.00 | 9,099.00 | 9,090.00 | 9,099.00 | 0.0K |
| 15:19 | 9,099.00 | 9,099.00 | 9,077.00 | 9,077.00 | 0.2K |
| 15:20 | 9,075.50 | 9,099.00 | 9,075.50 | 9,097.00 | 0.1K |
| 15:21 | 9,090.50 | 9,099.00 | 9,090.00 | 9,090.00 | 0.1K |
| 15:22 | 9,087.00 | 9,135.00 | 9,087.00 | 9,135.00 | 0.5K |
| 15:23 | 9,138.50 | 9,151.00 | 9,131.00 | 9,151.00 | 0.5K |
| 15:24 | 9,151.00 | 9,159.50 | 9,151.00 | 9,159.50 | 0.1K |
| 15:25 | 9,159.50 | 9,160.00 | 9,159.00 | 9,160.00 | 0.0K |
| 15:26 | 9,158.50 | 9,158.50 | 9,141.50 | 9,141.50 | 0.1K |
| 15:27 | 9,149.00 | 9,150.00 | 9,144.50 | 9,150.00 | 0.1K |
| 15:28 | 9,150.00 | 9,150.00 | 9,140.00 | 9,145.00 | 0.1K |
| 15:29 | 9,155.00 | 9,155.00 | 9,125.50 | 9,125.50 | 0.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 8,880.00 | 9,270.50 | 8,800.00 | 9,125.50 | 0.0M |
| 2025-10-01 | 8,788.00 | 8,900.00 | 8,755.00 | 8,882.50 | 0.0M |
| 2025-09-30 | 8,969.00 | 8,999.00 | 8,711.00 | 8,791.50 | 0.0M |
| 2025-09-29 | 8,954.00 | 9,000.00 | 8,860.00 | 8,889.00 | 0.0M |
| 2025-09-26 | 9,120.00 | 9,149.50 | 8,806.50 | 8,850.50 | 0.0M |
| 2025-09-25 | 9,267.50 | 9,339.50 | 9,102.00 | 9,120.00 | 0.0M |
| 2025-09-24 | 9,420.00 | 9,438.50 | 9,231.00 | 9,267.50 | 0.0M |
| 2025-09-23 | 9,470.00 | 9,499.50 | 9,364.00 | 9,422.00 | 0.0M |
| 2025-09-22 | 9,621.00 | 9,674.50 | 9,415.00 | 9,456.00 | 0.0M |
| 2025-09-19 | 9,750.00 | 9,750.00 | 9,580.00 | 9,611.00 | 0.0M |
| 2025-09-18 | 9,685.00 | 9,750.00 | 9,625.00 | 9,661.50 | 0.0M |
| 2025-09-17 | 9,779.50 | 9,839.00 | 9,640.00 | 9,665.50 | 0.0M |
| 2025-09-16 | 9,699.00 | 9,783.00 | 9,558.00 | 9,724.00 | 0.0M |
| 2025-09-15 | 9,698.50 | 9,711.50 | 9,555.50 | 9,615.00 | 0.0M |
| 2025-09-12 | 9,798.00 | 9,821.00 | 9,625.00 | 9,648.50 | 0.0M |
| 2025-09-11 | 9,888.00 | 9,897.00 | 9,682.00 | 9,727.50 | 0.0M |
| 2025-09-10 | 9,890.00 | 9,915.00 | 9,800.00 | 9,818.50 | 0.0M |
| 2025-09-09 | 9,900.00 | 9,950.00 | 9,810.00 | 9,840.00 | 0.0M |
| 2025-09-08 | 9,880.00 | 10,050.00 | 9,835.00 | 9,867.00 | 0.0M |
| 2025-09-05 | 9,999.00 | 10,024.50 | 9,851.00 | 9,868.00 | 0.0M |
| 2025-09-04 | 10,301.50 | 10,341.00 | 9,900.00 | 9,935.50 | 0.0M |
| 2025-09-03 | 9,950.00 | 10,300.00 | 9,876.50 | 10,264.50 | 0.0M |
| 2025-09-02 | 9,950.00 | 10,175.00 | 9,855.00 | 9,886.00 | 0.0M |
| 2025-09-01 | 9,900.00 | 9,919.00 | 9,780.00 | 9,870.50 | 0.0M |
| 2025-08-29 | 9,924.50 | 9,993.00 | 9,768.00 | 9,814.00 | 0.0M |
| 2025-08-28 | 9,872.00 | 10,050.00 | 9,775.00 | 9,903.00 | 0.0M |
| 2025-08-26 | 10,050.00 | 10,050.00 | 9,792.00 | 9,896.50 | 0.0M |
| 2025-08-25 | 10,200.00 | 10,226.50 | 9,940.00 | 9,966.00 | 0.0M |
| 2025-08-22 | 10,255.00 | 10,311.00 | 10,073.00 | 10,103.50 | 0.0M |
| 2025-08-21 | 10,248.00 | 10,490.50 | 10,168.50 | 10,264.00 | 0.0M |
| 2025-08-20 | 10,060.00 | 10,585.00 | 10,039.50 | 10,147.50 | 0.0M |
| 2025-08-19 | 9,970.00 | 10,054.00 | 9,900.00 | 10,021.00 | 0.0M |
| 2025-08-18 | 9,955.00 | 10,134.00 | 9,866.50 | 9,931.50 | 0.0M |
| 2025-08-14 | 10,015.50 | 10,042.50 | 9,827.50 | 9,855.50 | 0.0M |
| 2025-08-13 | 10,008.00 | 10,121.00 | 9,877.00 | 10,015.50 | 0.0M |
| 2025-08-12 | 9,703.00 | 10,152.00 | 9,703.00 | 9,911.50 | 0.0M |
| 2025-08-11 | 9,815.00 | 9,815.50 | 9,590.00 | 9,689.50 | 0.0M |
| 2025-08-08 | 9,775.00 | 9,874.00 | 9,670.00 | 9,755.00 | 0.0M |
| 2025-08-07 | 9,650.00 | 9,855.00 | 9,510.00 | 9,775.00 | 0.0M |
| 2025-08-06 | 9,851.00 | 9,920.00 | 9,641.00 | 9,686.50 | 0.0M |
| 2025-08-05 | 10,078.00 | 10,152.00 | 9,810.00 | 9,836.50 | 0.0M |
| 2025-08-04 | 9,850.00 | 10,087.00 | 9,732.00 | 10,048.50 | 0.0M |
| 2025-08-01 | 9,995.00 | 10,100.00 | 9,776.00 | 9,826.50 | 0.0M |
| 2025-07-31 | 9,776.50 | 10,046.00 | 9,706.50 | 9,955.00 | 0.0M |
| 2025-07-30 | 9,815.00 | 10,165.00 | 9,720.00 | 9,842.50 | 0.0M |
| 2025-07-29 | 9,506.00 | 9,800.00 | 9,412.50 | 9,766.50 | 0.0M |
| 2025-07-28 | 9,700.00 | 9,855.00 | 9,390.00 | 9,449.50 | 0.0M |
| 2025-07-25 | 9,750.00 | 9,975.50 | 9,610.00 | 9,672.50 | 0.0M |
| 2025-07-24 | 10,600.00 | 10,650.50 | 9,590.50 | 9,707.00 | 0.1M |
| 2025-07-23 | 10,850.00 | 10,900.50 | 10,480.00 | 10,535.00 | 0.0M |
| 2025-07-22 | 10,650.00 | 10,975.00 | 10,565.50 | 10,776.00 | 0.1M |
| 2025-07-21 | 11,455.00 | 12,990.00 | 10,188.00 | 10,625.00 | 0.5M |
| 2025-07-18 | 10,996.50 | 11,369.00 | 10,825.00 | 11,255.00 | 0.0M |
| 2025-07-17 | 11,420.50 | 11,420.50 | 10,880.00 | 10,927.50 | 0.0M |
| 2025-07-16 | 11,398.00 | 11,549.50 | 11,285.00 | 11,326.50 | 0.0M |
| 2025-07-15 | 11,399.00 | 11,624.00 | 11,282.50 | 11,391.00 | 0.0M |
| 2025-07-14 | 11,500.00 | 11,820.00 | 11,200.50 | 11,312.50 | 0.1M |
| 2025-07-11 | 10,750.00 | 11,350.00 | 10,700.00 | 11,258.00 | 0.1M |
| 2025-07-10 | 9,882.00 | 10,750.00 | 9,840.00 | 10,656.00 | 0.1M |
| 2025-07-09 | 9,633.00 | 9,874.00 | 9,576.50 | 9,797.50 | 0.0M |
| 2025-07-08 | 9,613.50 | 9,700.00 | 9,500.00 | 9,573.50 | 0.0M |
| 2025-07-07 | 9,499.00 | 9,747.00 | 9,430.50 | 9,629.00 | 0.0M |
| 2025-07-04 | 9,279.50 | 9,581.00 | 9,270.00 | 9,486.00 | 0.1M |
| 2025-07-03 | 9,310.00 | 9,394.00 | 9,184.00 | 9,229.00 | 0.0M |
| 2025-07-02 | 9,210.00 | 9,334.50 | 9,150.00 | 9,298.00 | 0.0M |
| 2025-07-01 | 9,258.00 | 9,412.00 | 9,111.00 | 9,164.00 | 0.1M |
| 2025-06-30 | 8,549.50 | 9,245.00 | 8,510.00 | 9,219.50 | 0.1M |
| 2025-06-27 | 8,517.00 | 8,574.50 | 8,420.00 | 8,502.00 | 0.0M |
| 2025-06-26 | 8,498.50 | 8,559.50 | 8,411.50 | 8,497.00 | 0.0M |
| 2025-06-25 | 8,385.00 | 8,515.00 | 8,371.00 | 8,475.50 | 0.0M |
| 2025-06-24 | 8,394.00 | 8,440.00 | 8,327.50 | 8,365.50 | 0.0M |
| 2025-06-23 | 8,304.00 | 8,339.50 | 8,189.00 | 8,299.50 | 0.0M |
| 2025-06-20 | 8,335.00 | 8,398.50 | 8,270.50 | 8,293.00 | 0.0M |
| 2025-06-19 | 8,350.00 | 8,380.00 | 8,250.00 | 8,315.00 | 0.0M |
| 2025-06-18 | 8,364.50 | 8,434.50 | 8,301.50 | 8,325.00 | 0.0M |
| 2025-06-17 | 8,425.00 | 8,588.50 | 8,311.00 | 8,351.50 | 0.0M |
| 2025-06-16 | 8,469.00 | 8,524.00 | 8,350.50 | 8,384.50 | 0.0M |
| 2025-06-13 | 8,470.00 | 8,621.00 | 8,375.00 | 8,467.00 | 0.0M |
| 2025-06-12 | 8,620.00 | 8,660.00 | 8,470.00 | 8,500.00 | 0.0M |
| 2025-06-11 | 8,519.00 | 8,684.00 | 8,500.00 | 8,596.00 | 0.1M |
| 2025-06-10 | 8,549.50 | 8,610.00 | 8,450.00 | 8,474.00 | 0.0M |
| 2025-06-09 | 8,585.00 | 8,660.00 | 8,489.00 | 8,520.00 | 0.0M |
| 2025-06-06 | 8,249.50 | 8,598.00 | 8,230.50 | 8,535.00 | 0.1M |
| 2025-06-05 | 8,310.00 | 8,395.00 | 8,162.00 | 8,213.00 | 0.0M |
| 2025-06-04 | 8,448.00 | 8,462.50 | 8,282.00 | 8,310.00 | 0.0M |
| 2025-06-03 | 8,491.00 | 8,563.00 | 8,399.50 | 8,429.50 | 0.0M |
| 2025-06-02 | 8,521.00 | 8,570.00 | 8,461.00 | 8,510.50 | 0.0M |
| 2025-05-30 | 8,461.00 | 8,630.00 | 8,396.00 | 8,495.50 | 0.1M |
| 2025-05-29 | 8,485.00 | 8,511.00 | 8,408.50 | 8,429.00 | 0.0M |
| 2025-05-28 | 8,541.00 | 8,541.00 | 8,432.00 | 8,457.00 | 0.0M |
| 2025-05-27 | 8,644.00 | 8,660.00 | 8,485.00 | 8,513.00 | 0.0M |
| 2025-05-26 | 8,491.00 | 8,689.00 | 8,436.00 | 8,603.00 | 0.0M |
| 2025-05-23 | 8,478.50 | 8,524.00 | 8,431.00 | 8,456.00 | 0.0M |
| 2025-05-22 | 8,499.00 | 8,521.50 | 8,422.00 | 8,439.00 | 0.0M |
| 2025-05-21 | 8,564.50 | 8,579.50 | 8,421.00 | 8,499.50 | 0.1M |
| 2025-05-20 | 8,706.00 | 8,718.50 | 8,521.00 | 8,537.00 | 0.1M |
| 2025-05-19 | 8,660.00 | 8,820.00 | 8,625.00 | 8,665.00 | 0.2M |
| 2025-05-16 | 8,350.00 | 8,550.00 | 8,350.00 | 8,492.50 | 0.4M |
| 2025-05-15 | 8,368.00 | 9,298.00 | 8,368.00 | 8,702.50 | 0.2M |
| 2025-05-14 | 10,437.50 | 10,634.50 | 10,320.00 | 10,460.00 | 0.0M |
| 2025-05-13 | 10,079.50 | 10,600.00 | 10,000.00 | 10,386.00 | 0.0M |
| 2025-05-12 | 9,910.00 | 10,200.00 | 9,815.50 | 10,079.50 | 0.0M |
| 2025-05-09 | 9,608.00 | 9,889.00 | 9,525.00 | 9,764.50 | 0.0M |
| 2025-05-08 | 9,840.50 | 10,019.00 | 9,700.00 | 9,776.50 | 0.0M |
| 2025-05-07 | 9,775.50 | 9,973.00 | 9,700.00 | 9,840.50 | 0.0M |
| 2025-05-06 | 10,184.00 | 10,184.00 | 9,810.00 | 9,835.50 | 0.0M |
| 2025-05-05 | 10,000.50 | 10,229.00 | 9,855.50 | 10,093.50 | 0.0M |
| 2025-05-02 | 9,753.00 | 10,060.00 | 9,753.00 | 9,861.00 | 0.0M |
| 2025-04-30 | 10,025.00 | 10,300.00 | 9,780.00 | 9,850.00 | 0.0M |
| 2025-04-29 | 10,190.00 | 10,349.00 | 9,877.00 | 9,991.00 | 0.0M |
| 2025-04-28 | 10,288.00 | 10,288.00 | 9,902.00 | 10,038.00 | 0.0M |
| 2025-04-25 | 10,855.00 | 10,914.00 | 10,120.00 | 10,284.50 | 0.0M |
| 2025-04-24 | 11,199.00 | 11,500.00 | 10,539.50 | 10,758.00 | 0.0M |
| 2025-04-23 | 10,900.00 | 11,200.00 | 10,768.00 | 10,949.50 | 0.0M |
| 2025-04-22 | 10,658.00 | 11,000.00 | 10,527.00 | 10,822.00 | 0.0M |
| 2025-04-21 | 10,405.50 | 10,799.50 | 10,231.00 | 10,657.50 | 0.0M |
| 2025-04-17 | 10,261.00 | 10,466.50 | 10,200.00 | 10,274.50 | 0.0M |
| 2025-04-16 | 10,089.00 | 10,539.50 | 10,089.00 | 10,261.00 | 0.0M |
| 2025-04-15 | 10,050.00 | 10,555.00 | 9,920.50 | 10,090.50 | 0.0M |
| 2025-04-11 | 9,592.70 | 9,789.90 | 9,585.70 | 9,705.35 | 0.0M |
| 2025-04-09 | 9,680.00 | 9,729.65 | 9,500.00 | 9,516.45 | 0.0M |
| 2025-04-08 | 9,255.00 | 9,799.90 | 9,255.00 | 9,703.70 | 0.0M |
| 2025-04-07 | 9,000.00 | 9,789.00 | 8,996.65 | 9,211.20 | 0.0M |
| 2025-04-04 | 9,623.35 | 9,790.00 | 9,530.05 | 9,755.55 | 0.0M |
| 2025-04-03 | 9,505.50 | 9,921.85 | 9,463.40 | 9,623.45 | 0.0M |
| 2025-04-02 | 9,550.00 | 9,650.00 | 9,200.00 | 9,433.05 | 0.0M |
| 2025-04-01 | 8,994.65 | 9,750.85 | 8,917.55 | 9,410.50 | 0.0M |
| 2025-03-28 | 9,143.90 | 9,449.95 | 8,825.00 | 8,861.70 | 0.0M |
| 2025-03-27 | 9,350.00 | 9,698.95 | 8,922.25 | 9,143.90 | 0.0M |
| 2025-03-26 | 9,710.00 | 9,955.20 | 9,230.00 | 9,294.60 | 0.0M |
| 2025-03-25 | 10,226.60 | 10,227.20 | 9,410.00 | 9,700.85 | 0.0M |
| 2025-03-24 | 10,083.25 | 10,500.00 | 10,010.10 | 10,075.45 | 0.0M |
| 2025-03-21 | 9,913.00 | 10,315.45 | 9,825.05 | 10,083.25 | 0.0M |
| 2025-03-20 | 9,798.45 | 10,369.45 | 9,749.45 | 9,913.40 | 0.0M |
| 2025-03-19 | 9,550.00 | 10,073.00 | 9,550.00 | 9,653.60 | 0.0M |
| 2025-03-18 | 9,547.00 | 9,734.55 | 9,300.05 | 9,453.00 | 0.0M |
| 2025-03-17 | 9,075.05 | 9,550.00 | 9,025.00 | 9,410.00 | 0.0M |
| 2025-03-13 | 9,291.95 | 9,449.45 | 8,999.00 | 9,066.00 | 0.0M |
| 2025-03-12 | 9,480.00 | 9,551.95 | 9,100.00 | 9,188.90 | 0.0M |
| 2025-03-11 | 9,570.00 | 9,679.95 | 9,227.00 | 9,385.05 | 0.0M |
| 2025-03-10 | 9,850.00 | 10,200.30 | 9,613.60 | 9,704.55 | 0.0M |
| 2025-03-07 | 9,901.00 | 10,569.95 | 9,801.00 | 9,879.25 | 0.0M |
| 2025-03-06 | 8,730.00 | 9,880.00 | 8,730.00 | 9,746.25 | 0.0M |
| 2025-03-05 | 8,500.00 | 9,152.65 | 8,416.00 | 8,528.55 | 0.0M |
| 2025-03-04 | 8,790.00 | 9,650.95 | 8,360.00 | 8,418.15 | 0.0M |
| 2025-03-03 | 9,500.00 | 9,724.25 | 8,800.00 | 8,892.30 | 0.0M |
| 2025-02-28 | 9,870.00 | 10,052.00 | 9,495.00 | 9,526.85 | 0.0M |
| 2025-02-27 | 10,298.40 | 10,298.40 | 9,965.00 | 10,042.50 | 0.0M |
| 2025-02-25 | 10,328.05 | 10,422.00 | 10,100.00 | 10,182.20 | 0.0M |
| 2025-02-24 | 10,398.00 | 10,400.00 | 10,054.75 | 10,174.85 | 0.0M |
| 2025-02-21 | 10,500.00 | 10,892.60 | 10,220.00 | 10,412.20 | 0.0M |
| 2025-02-20 | 11,100.00 | 11,342.35 | 10,400.00 | 10,685.05 | 0.0M |
| 2025-02-19 | 10,299.95 | 11,924.20 | 10,299.95 | 11,178.90 | 0.0M |
| 2025-02-18 | 10,778.00 | 10,778.00 | 10,200.00 | 10,356.80 | 0.0M |
| 2025-02-17 | 10,903.95 | 11,011.75 | 10,470.70 | 10,619.75 | 0.0M |
| 2025-02-14 | 11,010.00 | 11,399.95 | 10,500.00 | 10,803.50 | 0.0M |
| 2025-02-13 | 11,135.40 | 11,850.00 | 11,058.30 | 11,696.65 | 0.0M |
| 2025-02-12 | 10,957.70 | 11,135.60 | 10,607.95 | 11,053.00 | 0.0M |
| 2025-02-11 | 11,415.95 | 11,415.95 | 11,000.10 | 11,052.90 | 0.0M |
| 2025-02-10 | 11,510.05 | 11,615.90 | 11,389.70 | 11,423.75 | 0.0M |
| 2025-02-07 | 11,720.05 | 11,849.95 | 11,554.40 | 11,611.60 | 0.0M |
| 2025-02-06 | 11,793.60 | 11,928.10 | 11,677.55 | 11,720.05 | 0.0M |
| 2025-02-05 | 11,987.90 | 12,102.40 | 11,750.00 | 11,780.75 | 0.0M |
| 2025-02-04 | 12,177.80 | 12,256.95 | 11,943.05 | 11,987.90 | 0.0M |
| 2025-02-03 | 12,700.00 | 12,700.00 | 11,950.00 | 12,017.45 | 0.0M |
| 2025-02-01 | 12,242.45 | 13,055.05 | 12,030.00 | 12,950.65 | 0.0M |
| 2025-01-31 | 11,669.55 | 12,247.50 | 11,600.00 | 12,061.50 | 0.0M |
| 2025-01-30 | 12,670.00 | 13,608.25 | 11,498.70 | 11,669.55 | 0.0M |
| 2025-01-29 | 12,477.35 | 12,889.15 | 12,310.05 | 12,488.85 | 0.0M |
| 2025-01-28 | 12,695.35 | 12,695.35 | 12,237.60 | 12,500.10 | 0.0M |
| 2025-01-27 | 12,950.00 | 13,097.40 | 12,438.45 | 12,637.70 | 0.0M |
| 2025-01-24 | 13,401.00 | 13,401.00 | 12,750.05 | 12,918.45 | 0.0M |
| 2025-01-23 | 13,801.00 | 13,998.90 | 13,337.05 | 13,459.55 | 0.0M |
| 2025-01-22 | 14,851.00 | 14,911.55 | 13,501.00 | 13,960.70 | 0.0M |
| 2025-01-21 | 15,585.45 | 15,922.25 | 14,891.00 | 14,957.95 | 0.0M |
| 2025-01-20 | 15,099.95 | 15,504.70 | 15,096.80 | 15,435.25 | 0.0M |
| 2025-01-17 | 15,467.00 | 15,467.00 | 15,060.00 | 15,219.10 | 0.0M |
| 2025-01-16 | 15,236.90 | 15,698.40 | 15,067.75 | 15,241.25 | 0.0M |
| 2025-01-15 | 15,142.50 | 15,449.85 | 14,989.35 | 15,123.35 | 0.0M |
| 2025-01-14 | 14,810.00 | 15,432.40 | 14,565.50 | 14,989.15 | 0.0M |
| 2025-01-13 | 15,701.95 | 15,701.95 | 14,935.00 | 14,974.35 | 0.0M |
| 2025-01-10 | 16,300.00 | 16,300.00 | 15,700.00 | 15,760.25 | 0.0M |
| 2025-01-09 | 16,505.00 | 16,600.00 | 16,117.05 | 16,282.40 | 0.0M |
| 2025-01-08 | 16,720.00 | 16,720.00 | 16,335.05 | 16,671.25 | 0.0M |
| 2025-01-07 | 16,429.30 | 16,700.00 | 16,244.00 | 16,637.80 | 0.0M |
| 2025-01-06 | 16,383.55 | 16,489.50 | 16,159.35 | 16,450.75 | 0.0M |
| 2025-01-03 | 16,528.25 | 16,532.10 | 16,206.00 | 16,383.50 | 0.0M |
| 2025-01-02 | 16,593.80 | 16,668.00 | 16,199.95 | 16,414.55 | 0.0M |
| 2025-01-01 | 16,701.75 | 16,893.75 | 16,435.00 | 16,518.25 | 0.0M |