1,131.05
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 1,119.75 | 1,119.75 | 1,119.75 | 1,119.75 | 0.3K |
| 09:15 | 1,118.00 | 1,122.95 | 1,116.00 | 1,122.95 | 3.7K |
| 09:16 | 1,123.20 | 1,123.20 | 1,115.40 | 1,115.40 | 2.4K |
| 09:17 | 1,115.50 | 1,115.50 | 1,111.15 | 1,113.60 | 1.9K |
| 09:18 | 1,113.45 | 1,113.45 | 1,111.00 | 1,111.00 | 1.1K |
| 09:19 | 1,111.20 | 1,111.20 | 1,106.80 | 1,106.80 | 2.2K |
| 09:20 | 1,106.00 | 1,106.05 | 1,104.95 | 1,105.80 | 1.9K |
| 09:21 | 1,106.60 | 1,112.05 | 1,105.65 | 1,112.05 | 1.4K |
| 09:22 | 1,111.20 | 1,119.00 | 1,111.20 | 1,114.55 | 1.2K |
| 09:23 | 1,114.25 | 1,116.00 | 1,110.00 | 1,116.00 | 1.2K |
| 09:24 | 1,114.90 | 1,121.00 | 1,114.90 | 1,121.00 | 1.4K |
| 09:25 | 1,123.90 | 1,132.05 | 1,123.90 | 1,132.05 | 3.7K |
| 09:26 | 1,130.75 | 1,138.30 | 1,128.35 | 1,136.15 | 3.6K |
| 09:27 | 1,137.70 | 1,154.60 | 1,137.70 | 1,154.45 | 14.7K |
| 09:28 | 1,150.50 | 1,154.85 | 1,148.75 | 1,154.25 | 7.7K |
| 09:29 | 1,152.55 | 1,153.65 | 1,139.85 | 1,139.85 | 9.1K |
| 09:30 | 1,137.15 | 1,138.30 | 1,126.00 | 1,127.20 | 9.3K |
| 09:31 | 1,125.20 | 1,125.20 | 1,115.50 | 1,116.10 | 5.1K |
| 09:32 | 1,114.70 | 1,116.95 | 1,112.00 | 1,112.00 | 2.9K |
| 09:33 | 1,111.40 | 1,113.40 | 1,107.15 | 1,109.25 | 2.6K |
| 09:34 | 1,108.20 | 1,115.00 | 1,108.00 | 1,113.00 | 1.9K |
| 09:35 | 1,113.20 | 1,113.20 | 1,108.50 | 1,108.50 | 1.6K |
| 09:36 | 1,108.00 | 1,115.95 | 1,108.00 | 1,112.35 | 10.9K |
| 09:37 | 1,112.60 | 1,123.65 | 1,109.05 | 1,119.00 | 5.8K |
| 09:38 | 1,119.15 | 1,131.75 | 1,119.15 | 1,129.50 | 3.8K |
| 09:39 | 1,126.45 | 1,132.35 | 1,126.45 | 1,130.75 | 6.1K |
| 09:40 | 1,130.70 | 1,134.55 | 1,129.00 | 1,133.90 | 3.0K |
| 09:41 | 1,133.95 | 1,136.05 | 1,131.50 | 1,132.40 | 1.4K |
| 09:42 | 1,133.10 | 1,133.10 | 1,132.00 | 1,132.30 | 2.7K |
| 09:43 | 1,132.30 | 1,132.30 | 1,131.20 | 1,131.35 | 0.4K |
| 09:44 | 1,132.35 | 1,135.30 | 1,130.85 | 1,134.50 | 1.0K |
| 09:45 | 1,133.20 | 1,134.15 | 1,131.00 | 1,132.95 | 2.1K |
| 09:46 | 1,131.00 | 1,134.40 | 1,131.00 | 1,132.65 | 0.6K |
| 09:47 | 1,134.40 | 1,135.00 | 1,133.10 | 1,133.10 | 1.1K |
| 09:48 | 1,132.65 | 1,135.00 | 1,132.65 | 1,134.00 | 0.4K |
| 09:49 | 1,133.95 | 1,139.55 | 1,133.10 | 1,137.20 | 2.6K |
| 09:50 | 1,135.35 | 1,143.00 | 1,135.35 | 1,143.00 | 3.1K |
| 09:51 | 1,143.00 | 1,149.70 | 1,140.20 | 1,144.85 | 7.2K |
| 09:52 | 1,145.30 | 1,147.00 | 1,143.00 | 1,143.70 | 2.4K |
| 09:53 | 1,143.70 | 1,144.25 | 1,143.00 | 1,143.00 | 1.0K |
| 09:54 | 1,143.05 | 1,143.75 | 1,140.75 | 1,140.75 | 1.6K |
| 09:55 | 1,140.40 | 1,143.55 | 1,140.40 | 1,143.00 | 3.2K |
| 09:56 | 1,143.90 | 1,147.15 | 1,143.90 | 1,143.90 | 2.4K |
| 09:57 | 1,142.20 | 1,151.95 | 1,142.20 | 1,147.05 | 2.8K |
| 09:58 | 1,147.35 | 1,147.35 | 1,139.85 | 1,139.85 | 6.5K |
| 09:59 | 1,140.50 | 1,141.65 | 1,139.05 | 1,139.05 | 1.3K |
| 10:00 | 1,139.00 | 1,140.55 | 1,135.80 | 1,136.40 | 1.3K |
| 10:01 | 1,136.35 | 1,139.60 | 1,136.35 | 1,139.40 | 0.8K |
| 10:02 | 1,137.90 | 1,139.40 | 1,137.90 | 1,139.00 | 0.3K |
| 10:03 | 1,139.15 | 1,139.15 | 1,137.00 | 1,138.05 | 0.6K |
| 10:04 | 1,138.15 | 1,138.70 | 1,137.20 | 1,137.20 | 0.4K |
| 10:05 | 1,136.55 | 1,137.90 | 1,136.50 | 1,136.50 | 0.6K |
| 10:06 | 1,136.50 | 1,136.65 | 1,134.00 | 1,135.85 | 1.5K |
| 10:07 | 1,135.15 | 1,135.15 | 1,134.15 | 1,134.15 | 0.0K |
| 10:08 | 1,135.15 | 1,135.15 | 1,134.00 | 1,135.15 | 0.4K |
| 10:09 | 1,135.95 | 1,136.00 | 1,135.95 | 1,136.00 | 0.0K |
| 10:10 | 1,136.85 | 1,138.65 | 1,136.85 | 1,138.65 | 0.1K |
| 10:11 | 1,139.95 | 1,144.90 | 1,139.95 | 1,144.90 | 1.9K |
| 10:12 | 1,142.10 | 1,142.10 | 1,140.25 | 1,141.20 | 2.4K |
| 10:13 | 1,138.05 | 1,138.45 | 1,137.75 | 1,138.45 | 1.4K |
| 10:14 | 1,138.45 | 1,139.55 | 1,138.05 | 1,138.05 | 0.2K |
| 10:15 | 1,138.20 | 1,140.75 | 1,136.85 | 1,138.60 | 1.6K |
| 10:16 | 1,138.60 | 1,139.80 | 1,138.60 | 1,139.30 | 0.1K |
| 10:17 | 1,140.45 | 1,141.85 | 1,140.45 | 1,141.85 | 0.0K |
| 10:18 | 1,140.65 | 1,141.50 | 1,140.45 | 1,141.50 | 1.2K |
| 10:19 | 1,140.60 | 1,145.35 | 1,140.50 | 1,141.25 | 3.9K |
| 10:20 | 1,141.75 | 1,144.30 | 1,141.40 | 1,142.50 | 3.9K |
| 10:21 | 1,141.75 | 1,142.70 | 1,141.70 | 1,142.00 | 0.6K |
| 10:22 | 1,144.00 | 1,144.30 | 1,141.70 | 1,144.25 | 1.8K |
| 10:23 | 1,144.35 | 1,144.35 | 1,144.00 | 1,144.00 | 0.3K |
| 10:24 | 1,143.05 | 1,144.00 | 1,143.00 | 1,143.00 | 0.1K |
| 10:25 | 1,144.65 | 1,145.00 | 1,144.65 | 1,145.00 | 0.6K |
| 10:26 | 1,145.00 | 1,145.90 | 1,144.05 | 1,145.00 | 0.2K |
| 10:27 | 1,144.20 | 1,146.50 | 1,143.30 | 1,145.70 | 1.2K |
| 10:28 | 1,145.00 | 1,145.50 | 1,143.60 | 1,143.60 | 0.3K |
| 10:29 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | 0.1K |
| 10:30 | 1,142.00 | 1,142.75 | 1,141.05 | 1,141.90 | 0.3K |
| 10:31 | 1,141.05 | 1,142.55 | 1,141.00 | 1,142.35 | 0.5K |
| 10:32 | 1,142.65 | 1,145.00 | 1,141.55 | 1,142.90 | 0.8K |
| 10:33 | 1,144.25 | 1,145.00 | 1,143.10 | 1,144.95 | 0.2K |
| 10:34 | 1,143.60 | 1,146.75 | 1,143.50 | 1,145.35 | 0.8K |
| 10:35 | 1,146.65 | 1,147.00 | 1,145.70 | 1,146.95 | 0.1K |
| 10:36 | 1,146.00 | 1,149.00 | 1,146.00 | 1,149.00 | 2.2K |
| 10:37 | 1,150.00 | 1,152.65 | 1,148.80 | 1,149.00 | 7.6K |
| 10:38 | 1,149.90 | 1,151.70 | 1,148.80 | 1,150.05 | 2.3K |
| 10:39 | 1,149.80 | 1,150.00 | 1,149.00 | 1,150.00 | 0.7K |
| 10:40 | 1,149.10 | 1,161.00 | 1,149.10 | 1,153.30 | 28.9K |
| 10:41 | 1,153.60 | 1,167.00 | 1,153.60 | 1,166.95 | 8.9K |
| 10:42 | 1,164.00 | 1,168.00 | 1,162.55 | 1,165.00 | 10.7K |
| 10:43 | 1,163.70 | 1,164.50 | 1,161.40 | 1,162.00 | 6.0K |
| 10:44 | 1,162.80 | 1,167.85 | 1,162.00 | 1,167.85 | 4.8K |
| 10:45 | 1,167.65 | 1,167.65 | 1,161.10 | 1,161.10 | 7.2K |
| 10:46 | 1,160.30 | 1,160.30 | 1,150.35 | 1,152.95 | 10.8K |
| 10:47 | 1,151.35 | 1,154.85 | 1,149.70 | 1,152.00 | 6.3K |
| 10:48 | 1,151.95 | 1,152.55 | 1,150.80 | 1,150.90 | 0.8K |
| 10:49 | 1,148.00 | 1,154.00 | 1,144.60 | 1,151.55 | 6.3K |
| 10:50 | 1,151.60 | 1,153.00 | 1,151.60 | 1,153.00 | 0.3K |
| 10:51 | 1,152.85 | 1,152.85 | 1,148.00 | 1,148.00 | 1.9K |
| 10:52 | 1,147.45 | 1,152.00 | 1,147.00 | 1,152.00 | 1.0K |
| 10:53 | 1,151.05 | 1,151.25 | 1,150.00 | 1,151.25 | 0.7K |
| 10:54 | 1,150.85 | 1,150.95 | 1,149.50 | 1,149.60 | 0.3K |
| 10:55 | 1,148.15 | 1,151.10 | 1,148.00 | 1,151.00 | 2.0K |
| 10:56 | 1,151.00 | 1,151.00 | 1,146.00 | 1,146.35 | 1.2K |
| 10:57 | 1,146.60 | 1,149.00 | 1,146.60 | 1,147.95 | 0.7K |
| 10:58 | 1,147.00 | 1,148.40 | 1,144.35 | 1,148.40 | 4.2K |
| 10:59 | 1,146.50 | 1,148.90 | 1,146.50 | 1,147.90 | 0.5K |
| 11:00 | 1,147.95 | 1,148.20 | 1,147.15 | 1,147.15 | 0.3K |
| 11:01 | 1,148.00 | 1,150.80 | 1,148.00 | 1,148.70 | 0.6K |
| 11:02 | 1,150.10 | 1,150.10 | 1,147.65 | 1,149.70 | 0.7K |
| 11:03 | 1,148.40 | 1,149.80 | 1,147.05 | 1,149.80 | 0.7K |
| 11:04 | 1,148.75 | 1,149.45 | 1,146.20 | 1,146.20 | 0.8K |
| 11:05 | 1,146.35 | 1,147.80 | 1,145.60 | 1,147.80 | 0.4K |
| 11:06 | 1,149.00 | 1,149.45 | 1,149.00 | 1,149.25 | 0.4K |
| 11:07 | 1,149.75 | 1,150.10 | 1,149.35 | 1,149.75 | 0.4K |
| 11:08 | 1,149.50 | 1,150.00 | 1,149.50 | 1,149.95 | 0.1K |
| 11:09 | 1,148.60 | 1,149.25 | 1,148.15 | 1,148.75 | 0.5K |
| 11:10 | 1,148.35 | 1,148.75 | 1,147.35 | 1,148.70 | 0.5K |
| 11:11 | 1,148.50 | 1,148.70 | 1,147.35 | 1,148.60 | 0.1K |
| 11:12 | 1,148.05 | 1,148.05 | 1,148.05 | 1,148.05 | 0.0K |
| 11:13 | 1,148.00 | 1,148.00 | 1,146.25 | 1,146.25 | 0.3K |
| 11:14 | 1,146.20 | 1,148.00 | 1,146.20 | 1,147.65 | 0.3K |
| 11:15 | 1,148.00 | 1,148.00 | 1,147.85 | 1,148.00 | 0.2K |
| 11:16 | 1,148.00 | 1,148.25 | 1,147.80 | 1,148.00 | 0.4K |
| 11:17 | 1,145.15 | 1,148.45 | 1,145.15 | 1,148.45 | 2.4K |
| 11:18 | 1,149.45 | 1,149.45 | 1,149.35 | 1,149.45 | 0.0K |
| 11:19 | 1,148.65 | 1,153.25 | 1,148.25 | 1,153.25 | 1.0K |
| 11:20 | 1,151.90 | 1,152.00 | 1,150.60 | 1,151.70 | 0.2K |
| 11:21 | 1,150.85 | 1,152.10 | 1,150.85 | 1,152.05 | 0.5K |
| 11:22 | 1,153.35 | 1,155.00 | 1,151.90 | 1,151.90 | 1.1K |
| 11:23 | 1,151.20 | 1,151.20 | 1,149.85 | 1,149.85 | 0.8K |
| 11:24 | 1,148.90 | 1,150.05 | 1,147.55 | 1,147.55 | 1.2K |
| 11:25 | 1,148.20 | 1,148.20 | 1,146.00 | 1,146.00 | 0.7K |
| 11:26 | 1,146.65 | 1,146.65 | 1,146.00 | 1,146.10 | 0.2K |
| 11:27 | 1,147.45 | 1,147.90 | 1,145.00 | 1,145.00 | 0.5K |
| 11:28 | 1,144.15 | 1,144.75 | 1,142.60 | 1,142.95 | 1.2K |
| 11:29 | 1,143.60 | 1,143.95 | 1,142.90 | 1,142.95 | 0.3K |
| 11:30 | 1,143.80 | 1,146.20 | 1,143.80 | 1,145.15 | 0.7K |
| 11:31 | 1,144.60 | 1,144.60 | 1,144.00 | 1,144.00 | 0.3K |
| 11:32 | 1,144.00 | 1,144.00 | 1,141.35 | 1,141.35 | 0.7K |
| 11:33 | 1,141.20 | 1,144.60 | 1,141.20 | 1,143.15 | 1.3K |
| 11:34 | 1,144.15 | 1,144.15 | 1,140.45 | 1,140.45 | 1.6K |
| 11:35 | 1,141.10 | 1,141.10 | 1,137.40 | 1,138.00 | 7.5K |
| 11:36 | 1,137.50 | 1,137.50 | 1,134.05 | 1,134.90 | 2.9K |
| 11:37 | 1,136.00 | 1,136.80 | 1,135.20 | 1,136.80 | 0.9K |
| 11:38 | 1,136.80 | 1,138.65 | 1,136.80 | 1,137.55 | 0.7K |
| 11:39 | 1,137.25 | 1,137.25 | 1,134.60 | 1,135.40 | 0.3K |
| 11:40 | 1,134.60 | 1,137.55 | 1,134.60 | 1,137.55 | 1.8K |
| 11:41 | 1,137.50 | 1,138.15 | 1,135.55 | 1,137.60 | 1.1K |
| 11:42 | 1,137.05 | 1,137.60 | 1,136.95 | 1,136.95 | 0.5K |
| 11:43 | 1,137.10 | 1,137.10 | 1,136.00 | 1,136.00 | 0.9K |
| 11:44 | 1,136.95 | 1,137.70 | 1,136.30 | 1,137.30 | 0.3K |
| 11:45 | 1,137.30 | 1,137.35 | 1,136.15 | 1,137.35 | 0.4K |
| 11:46 | 1,136.40 | 1,137.40 | 1,136.00 | 1,136.00 | 0.5K |
| 11:47 | 1,136.00 | 1,136.85 | 1,136.00 | 1,136.85 | 0.6K |
| 11:48 | 1,137.15 | 1,140.00 | 1,137.15 | 1,140.00 | 0.7K |
| 11:49 | 1,140.00 | 1,140.00 | 1,137.90 | 1,138.30 | 0.1K |
| 11:50 | 1,137.25 | 1,138.00 | 1,136.95 | 1,137.10 | 0.1K |
| 11:51 | 1,136.35 | 1,138.05 | 1,136.15 | 1,138.05 | 0.1K |
| 11:52 | 1,137.00 | 1,137.40 | 1,136.45 | 1,137.40 | 0.0K |
| 11:53 | 1,137.75 | 1,137.75 | 1,136.90 | 1,136.90 | 0.1K |
| 11:54 | 1,136.55 | 1,137.35 | 1,136.00 | 1,137.35 | 0.5K |
| 11:55 | 1,138.35 | 1,138.35 | 1,137.40 | 1,137.55 | 0.7K |
| 11:56 | 1,137.75 | 1,137.75 | 1,136.55 | 1,136.75 | 0.1K |
| 11:57 | 1,137.80 | 1,138.15 | 1,136.65 | 1,138.15 | 0.1K |
| 11:58 | 1,138.80 | 1,138.95 | 1,138.80 | 1,138.95 | 0.0K |
| 11:59 | 1,138.20 | 1,138.20 | 1,136.55 | 1,136.55 | 0.1K |
| 12:00 | 1,137.00 | 1,137.00 | 1,136.15 | 1,136.15 | 0.1K |
| 12:01 | 1,136.10 | 1,136.20 | 1,136.10 | 1,136.20 | 0.0K |
| 12:02 | 1,136.90 | 1,137.15 | 1,134.10 | 1,134.10 | 2.4K |
| 12:03 | 1,134.10 | 1,134.60 | 1,134.00 | 1,134.60 | 0.6K |
| 12:04 | 1,134.60 | 1,136.25 | 1,134.60 | 1,136.15 | 0.0K |
| 12:05 | 1,134.75 | 1,144.55 | 1,134.75 | 1,142.60 | 2.9K |
| 12:06 | 1,141.90 | 1,141.90 | 1,140.60 | 1,141.65 | 0.5K |
| 12:07 | 1,141.30 | 1,141.30 | 1,139.25 | 1,140.20 | 0.1K |
| 12:08 | 1,138.95 | 1,139.05 | 1,138.10 | 1,138.10 | 0.0K |
| 12:09 | 1,139.70 | 1,139.70 | 1,138.40 | 1,138.40 | 0.1K |
| 12:10 | 1,139.65 | 1,140.00 | 1,139.65 | 1,139.85 | 0.2K |
| 12:11 | 1,140.05 | 1,144.00 | 1,140.05 | 1,144.00 | 1.2K |
| 12:12 | 1,144.45 | 1,145.00 | 1,142.05 | 1,142.05 | 1.4K |
| 12:13 | 1,143.00 | 1,143.00 | 1,141.70 | 1,141.70 | 0.1K |
| 12:14 | 1,142.15 | 1,142.95 | 1,141.60 | 1,141.60 | 0.4K |
| 12:15 | 1,141.55 | 1,142.10 | 1,140.60 | 1,140.60 | 0.4K |
| 12:16 | 1,141.50 | 1,141.50 | 1,139.40 | 1,139.40 | 0.1K |
| 12:17 | 1,139.40 | 1,139.40 | 1,138.35 | 1,138.35 | 0.1K |
| 12:18 | 1,138.20 | 1,138.20 | 1,136.80 | 1,138.05 | 1.6K |
| 12:19 | 1,137.90 | 1,137.90 | 1,137.85 | 1,137.85 | 0.1K |
| 12:20 | 1,137.85 | 1,145.00 | 1,137.85 | 1,144.75 | 3.8K |
| 12:21 | 1,145.50 | 1,153.75 | 1,145.50 | 1,153.75 | 6.1K |
| 12:22 | 1,151.35 | 1,154.70 | 1,151.35 | 1,154.00 | 2.5K |
| 12:23 | 1,153.45 | 1,156.75 | 1,150.00 | 1,155.50 | 5.9K |
| 12:24 | 1,154.25 | 1,155.65 | 1,151.15 | 1,151.65 | 2.2K |
| 12:25 | 1,152.00 | 1,154.00 | 1,152.00 | 1,153.95 | 0.7K |
| 12:26 | 1,153.55 | 1,153.55 | 1,150.65 | 1,152.70 | 1.1K |
| 12:27 | 1,152.00 | 1,153.85 | 1,150.75 | 1,153.85 | 0.8K |
| 12:28 | 1,153.10 | 1,153.95 | 1,152.65 | 1,153.95 | 0.5K |
| 12:29 | 1,153.40 | 1,153.55 | 1,152.00 | 1,153.35 | 0.2K |
| 12:30 | 1,153.00 | 1,153.00 | 1,149.90 | 1,149.90 | 0.3K |
| 12:31 | 1,149.80 | 1,150.90 | 1,149.25 | 1,149.90 | 0.8K |
| 12:32 | 1,150.00 | 1,151.65 | 1,150.00 | 1,151.65 | 0.0K |
| 12:33 | 1,151.65 | 1,151.65 | 1,151.20 | 1,151.20 | 0.1K |
| 12:34 | 1,150.20 | 1,150.20 | 1,148.80 | 1,148.80 | 0.7K |
| 12:35 | 1,146.85 | 1,146.85 | 1,145.60 | 1,146.65 | 2.1K |
| 12:36 | 1,147.85 | 1,150.20 | 1,147.00 | 1,150.20 | 0.5K |
| 12:37 | 1,150.20 | 1,151.15 | 1,149.75 | 1,150.85 | 0.3K |
| 12:38 | 1,150.85 | 1,150.90 | 1,150.00 | 1,150.05 | 0.3K |
| 12:39 | 1,150.90 | 1,150.90 | 1,150.05 | 1,150.85 | 0.2K |
| 12:40 | 1,150.90 | 1,152.15 | 1,150.90 | 1,151.25 | 0.2K |
| 12:41 | 1,151.95 | 1,152.30 | 1,149.15 | 1,149.85 | 0.8K |
| 12:42 | 1,149.20 | 1,150.25 | 1,149.20 | 1,149.30 | 0.2K |
| 12:43 | 1,149.30 | 1,149.30 | 1,148.95 | 1,148.95 | 0.0K |
| 12:44 | 1,149.00 | 1,149.00 | 1,147.50 | 1,147.50 | 0.1K |
| 12:45 | 1,147.50 | 1,148.35 | 1,147.50 | 1,148.35 | 0.1K |
| 12:46 | 1,147.50 | 1,147.55 | 1,147.50 | 1,147.55 | 0.1K |
| 12:47 | 1,147.50 | 1,151.00 | 1,147.50 | 1,151.00 | 1.6K |
| 12:48 | 1,152.60 | 1,153.00 | 1,148.55 | 1,148.55 | 0.8K |
| 12:49 | 1,148.25 | 1,150.00 | 1,148.25 | 1,150.00 | 0.0K |
| 12:50 | 1,150.15 | 1,150.95 | 1,149.95 | 1,150.70 | 0.5K |
| 12:51 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 0.0K |
| 12:52 | 1,149.05 | 1,149.05 | 1,149.00 | 1,149.00 | 0.0K |
| 12:53 | 1,148.55 | 1,150.60 | 1,148.55 | 1,150.60 | 0.4K |
| 12:54 | 1,150.65 | 1,150.65 | 1,148.85 | 1,149.50 | 0.3K |
| 12:55 | 1,149.80 | 1,151.20 | 1,149.80 | 1,151.20 | 0.1K |
| 12:56 | 1,150.55 | 1,150.90 | 1,150.25 | 1,150.90 | 0.4K |
| 12:57 | 1,151.95 | 1,151.95 | 1,149.15 | 1,149.25 | 0.6K |
| 12:58 | 1,149.15 | 1,149.15 | 1,146.10 | 1,146.70 | 1.7K |
| 12:59 | 1,146.70 | 1,148.35 | 1,145.45 | 1,148.35 | 0.3K |
| 13:00 | 1,148.35 | 1,148.40 | 1,147.90 | 1,147.90 | 0.0K |
| 13:01 | 1,148.40 | 1,148.40 | 1,148.35 | 1,148.35 | 0.1K |
| 13:02 | 1,148.65 | 1,148.65 | 1,148.65 | 1,148.65 | 0.0K |
| 13:03 | 1,148.80 | 1,148.80 | 1,148.80 | 1,148.80 | 0.0K |
| 13:04 | 1,148.85 | 1,148.85 | 1,147.40 | 1,147.40 | 0.1K |
| 13:05 | 1,148.65 | 1,148.65 | 1,146.90 | 1,148.45 | 0.2K |
| 13:06 | 1,146.90 | 1,148.30 | 1,146.90 | 1,148.30 | 0.1K |
| 13:07 | 1,146.85 | 1,146.85 | 1,146.45 | 1,146.45 | 0.0K |
| 13:08 | 1,146.45 | 1,147.80 | 1,146.45 | 1,147.30 | 0.2K |
| 13:09 | 1,147.25 | 1,148.60 | 1,146.05 | 1,148.60 | 0.5K |
| 13:10 | 1,147.40 | 1,147.40 | 1,145.90 | 1,145.90 | 0.7K |
| 13:11 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 0.1K |
| 13:12 | 1,146.80 | 1,146.80 | 1,145.80 | 1,145.80 | 0.0K |
| 13:13 | 1,146.00 | 1,146.50 | 1,145.20 | 1,145.20 | 0.3K |
| 13:14 | 1,146.90 | 1,147.05 | 1,146.90 | 1,147.05 | 0.3K |
| 13:15 | 1,147.15 | 1,147.15 | 1,146.65 | 1,147.15 | 0.1K |
| 13:16 | 1,146.05 | 1,146.05 | 1,146.05 | 1,146.05 | 0.0K |
| 13:17 | 1,146.25 | 1,146.85 | 1,145.00 | 1,145.00 | 0.4K |
| 13:18 | 1,144.30 | 1,146.65 | 1,144.30 | 1,145.70 | 0.8K |
| 13:19 | 1,144.80 | 1,145.30 | 1,144.10 | 1,145.30 | 0.2K |
| 13:20 | 1,145.70 | 1,145.70 | 1,144.35 | 1,144.35 | 0.4K |
| 13:21 | 1,143.35 | 1,144.50 | 1,143.35 | 1,144.50 | 0.1K |
| 13:22 | 1,142.85 | 1,144.15 | 1,142.00 | 1,143.00 | 0.3K |
| 13:23 | 1,142.60 | 1,142.60 | 1,141.20 | 1,141.20 | 3.1K |
| 13:24 | 1,141.20 | 1,141.60 | 1,140.05 | 1,141.50 | 0.2K |
| 13:25 | 1,140.05 | 1,141.15 | 1,140.05 | 1,141.15 | 0.1K |
| 13:26 | 1,141.00 | 1,141.00 | 1,136.90 | 1,136.95 | 2.7K |
| 13:27 | 1,138.20 | 1,139.15 | 1,136.70 | 1,139.10 | 0.5K |
| 13:28 | 1,140.00 | 1,140.00 | 1,138.60 | 1,138.60 | 0.2K |
| 13:29 | 1,139.55 | 1,139.55 | 1,138.05 | 1,138.05 | 0.6K |
| 13:30 | 1,137.50 | 1,138.20 | 1,137.00 | 1,138.20 | 0.4K |
| 13:31 | 1,137.00 | 1,137.80 | 1,137.00 | 1,137.60 | 0.1K |
| 13:32 | 1,137.00 | 1,137.00 | 1,136.15 | 1,136.15 | 0.5K |
| 13:33 | 1,135.25 | 1,136.90 | 1,135.10 | 1,135.10 | 0.2K |
| 13:34 | 1,135.00 | 1,135.00 | 1,132.80 | 1,132.80 | 1.8K |
| 13:35 | 1,132.80 | 1,133.45 | 1,132.05 | 1,133.45 | 0.3K |
| 13:36 | 1,133.45 | 1,134.80 | 1,133.45 | 1,134.80 | 0.4K |
| 13:37 | 1,134.35 | 1,134.70 | 1,134.35 | 1,134.70 | 0.0K |
| 13:38 | 1,136.00 | 1,137.70 | 1,134.55 | 1,134.55 | 0.9K |
| 13:39 | 1,135.60 | 1,135.60 | 1,134.15 | 1,134.15 | 0.3K |
| 13:40 | 1,133.15 | 1,133.35 | 1,132.00 | 1,132.00 | 0.3K |
| 13:41 | 1,132.00 | 1,132.30 | 1,130.00 | 1,132.30 | 1.7K |
| 13:42 | 1,133.65 | 1,134.55 | 1,133.65 | 1,134.55 | 0.0K |
| 13:43 | 1,135.00 | 1,135.00 | 1,131.50 | 1,132.25 | 1.0K |
| 13:44 | 1,131.85 | 1,132.90 | 1,131.80 | 1,132.90 | 0.1K |
| 13:45 | 1,134.20 | 1,134.20 | 1,133.45 | 1,133.45 | 0.1K |
| 13:46 | 1,133.25 | 1,133.45 | 1,133.00 | 1,133.45 | 0.2K |
| 13:47 | 1,133.45 | 1,133.45 | 1,131.50 | 1,131.50 | 0.1K |
| 13:48 | 1,131.50 | 1,132.80 | 1,130.20 | 1,131.25 | 1.1K |
| 13:49 | 1,132.35 | 1,133.00 | 1,132.35 | 1,133.00 | 0.4K |
| 13:50 | 1,132.65 | 1,132.65 | 1,130.35 | 1,131.30 | 0.2K |
| 13:51 | 1,131.60 | 1,131.60 | 1,130.00 | 1,130.00 | 0.2K |
| 13:52 | 1,130.00 | 1,130.00 | 1,128.85 | 1,128.85 | 0.5K |
| 13:53 | 1,128.35 | 1,129.30 | 1,127.60 | 1,129.00 | 0.8K |
| 13:54 | 1,128.65 | 1,132.85 | 1,128.65 | 1,132.15 | 0.3K |
| 13:55 | 1,133.00 | 1,134.80 | 1,133.00 | 1,134.80 | 0.9K |
| 13:56 | 1,136.50 | 1,136.50 | 1,133.85 | 1,134.10 | 0.6K |
| 13:57 | 1,134.20 | 1,134.20 | 1,132.60 | 1,132.80 | 0.5K |
| 13:58 | 1,132.80 | 1,132.80 | 1,132.00 | 1,132.75 | 0.0K |
| 13:59 | 1,130.95 | 1,131.10 | 1,130.95 | 1,131.10 | 0.1K |
| 14:00 | 1,131.50 | 1,131.50 | 1,130.15 | 1,130.15 | 0.1K |
| 14:01 | 1,130.85 | 1,130.85 | 1,130.00 | 1,130.00 | 0.1K |
| 14:02 | 1,128.20 | 1,128.95 | 1,127.25 | 1,128.80 | 1.0K |
| 14:03 | 1,129.35 | 1,131.55 | 1,129.35 | 1,130.25 | 0.1K |
| 14:04 | 1,130.80 | 1,130.80 | 1,128.80 | 1,128.80 | 0.2K |
| 14:05 | 1,129.65 | 1,129.65 | 1,128.95 | 1,129.25 | 0.2K |
| 14:06 | 1,129.20 | 1,129.65 | 1,129.20 | 1,129.50 | 0.2K |
| 14:07 | 1,130.00 | 1,130.00 | 1,129.00 | 1,129.00 | 0.8K |
| 14:08 | 1,129.85 | 1,129.85 | 1,127.75 | 1,128.65 | 1.9K |
| 14:09 | 1,128.55 | 1,130.00 | 1,128.55 | 1,130.00 | 0.1K |
| 14:10 | 1,130.05 | 1,133.40 | 1,130.05 | 1,131.10 | 1.0K |
| 14:11 | 1,131.05 | 1,132.15 | 1,130.70 | 1,130.70 | 0.2K |
| 14:12 | 1,130.70 | 1,130.90 | 1,130.70 | 1,130.85 | 0.0K |
| 14:13 | 1,131.10 | 1,132.35 | 1,131.10 | 1,132.35 | 0.1K |
| 14:14 | 1,131.65 | 1,131.70 | 1,131.10 | 1,131.10 | 0.0K |
| 14:15 | 1,130.00 | 1,130.85 | 1,130.00 | 1,130.85 | 0.6K |
| 14:16 | 1,127.95 | 1,130.40 | 1,127.95 | 1,129.15 | 4.2K |
| 14:17 | 1,128.95 | 1,129.45 | 1,128.05 | 1,128.05 | 0.3K |
| 14:18 | 1,129.75 | 1,129.75 | 1,127.05 | 1,128.05 | 1.7K |
| 14:19 | 1,128.30 | 1,128.40 | 1,128.30 | 1,128.40 | 0.1K |
| 14:20 | 1,128.55 | 1,130.15 | 1,128.55 | 1,129.60 | 2.1K |
| 14:21 | 1,129.00 | 1,129.65 | 1,127.45 | 1,127.70 | 0.7K |
| 14:22 | 1,127.90 | 1,127.90 | 1,125.45 | 1,126.15 | 0.3K |
| 14:23 | 1,126.75 | 1,129.90 | 1,126.75 | 1,129.90 | 0.4K |
| 14:24 | 1,129.30 | 1,129.30 | 1,127.85 | 1,127.85 | 0.1K |
| 14:25 | 1,127.85 | 1,130.15 | 1,126.50 | 1,130.15 | 1.5K |
| 14:26 | 1,130.15 | 1,130.30 | 1,129.75 | 1,130.05 | 0.5K |
| 14:27 | 1,130.40 | 1,130.50 | 1,128.45 | 1,128.45 | 1.4K |
| 14:28 | 1,127.50 | 1,127.50 | 1,127.15 | 1,127.35 | 0.3K |
| 14:29 | 1,127.85 | 1,127.85 | 1,127.30 | 1,127.30 | 0.1K |
| 14:30 | 1,127.70 | 1,128.20 | 1,127.70 | 1,128.20 | 0.2K |
| 14:31 | 1,128.20 | 1,130.80 | 1,128.20 | 1,130.80 | 0.2K |
| 14:32 | 1,130.50 | 1,130.80 | 1,129.95 | 1,130.80 | 0.1K |
| 14:33 | 1,131.00 | 1,132.95 | 1,129.95 | 1,132.05 | 0.4K |
| 14:34 | 1,132.00 | 1,132.90 | 1,132.00 | 1,132.90 | 0.5K |
| 14:35 | 1,132.95 | 1,133.00 | 1,132.35 | 1,132.35 | 0.1K |
| 14:36 | 1,131.70 | 1,131.70 | 1,129.95 | 1,129.95 | 0.6K |
| 14:37 | 1,128.85 | 1,130.45 | 1,128.85 | 1,130.45 | 0.5K |
| 14:38 | 1,130.05 | 1,130.55 | 1,130.05 | 1,130.25 | 0.1K |
| 14:39 | 1,130.40 | 1,130.45 | 1,130.25 | 1,130.45 | 0.0K |
| 14:40 | 1,130.50 | 1,130.50 | 1,129.00 | 1,129.45 | 0.2K |
| 14:41 | 1,129.45 | 1,132.65 | 1,129.35 | 1,132.65 | 1.6K |
| 14:42 | 1,132.00 | 1,132.95 | 1,132.00 | 1,132.65 | 0.3K |
| 14:43 | 1,132.65 | 1,134.00 | 1,131.80 | 1,131.80 | 0.7K |
| 14:44 | 1,132.00 | 1,132.70 | 1,131.85 | 1,132.65 | 0.3K |
| 14:45 | 1,132.35 | 1,132.35 | 1,132.05 | 1,132.15 | 0.1K |
| 14:46 | 1,132.00 | 1,132.65 | 1,132.00 | 1,132.45 | 2.8K |
| 14:47 | 1,132.75 | 1,132.75 | 1,131.70 | 1,132.45 | 0.2K |
| 14:48 | 1,131.25 | 1,131.25 | 1,130.45 | 1,131.05 | 0.3K |
| 14:49 | 1,131.90 | 1,132.50 | 1,131.85 | 1,132.50 | 0.2K |
| 14:50 | 1,132.10 | 1,133.00 | 1,131.75 | 1,132.50 | 0.1K |
| 14:51 | 1,133.00 | 1,133.00 | 1,131.25 | 1,131.25 | 0.8K |
| 14:52 | 1,130.80 | 1,133.00 | 1,130.65 | 1,132.20 | 0.4K |
| 14:53 | 1,132.70 | 1,133.65 | 1,132.25 | 1,133.65 | 0.1K |
| 14:54 | 1,134.55 | 1,134.55 | 1,132.45 | 1,132.45 | 0.7K |
| 14:55 | 1,132.40 | 1,132.45 | 1,131.45 | 1,131.45 | 0.1K |
| 14:56 | 1,131.25 | 1,131.80 | 1,131.25 | 1,131.80 | 0.0K |
| 14:57 | 1,132.00 | 1,132.00 | 1,131.80 | 1,131.80 | 0.1K |
| 14:58 | 1,131.65 | 1,132.75 | 1,131.65 | 1,132.75 | 1.0K |
| 14:59 | 1,133.45 | 1,134.95 | 1,133.00 | 1,134.95 | 0.5K |
| 15:00 | 1,133.00 | 1,133.00 | 1,130.20 | 1,131.50 | 1.3K |
| 15:01 | 1,131.55 | 1,133.15 | 1,130.80 | 1,133.15 | 0.7K |
| 15:02 | 1,132.40 | 1,133.05 | 1,132.00 | 1,132.65 | 0.5K |
| 15:03 | 1,132.55 | 1,135.20 | 1,132.55 | 1,135.00 | 1.6K |
| 15:04 | 1,135.00 | 1,136.10 | 1,133.65 | 1,133.65 | 0.4K |
| 15:05 | 1,133.85 | 1,133.85 | 1,132.70 | 1,132.70 | 0.4K |
| 15:06 | 1,132.70 | 1,132.70 | 1,131.55 | 1,131.80 | 0.5K |
| 15:07 | 1,131.70 | 1,132.50 | 1,131.70 | 1,132.00 | 1.5K |
| 15:08 | 1,132.00 | 1,132.00 | 1,130.80 | 1,130.90 | 0.5K |
| 15:09 | 1,131.05 | 1,131.50 | 1,131.05 | 1,131.45 | 0.6K |
| 15:10 | 1,130.15 | 1,132.90 | 1,130.15 | 1,132.45 | 1.6K |
| 15:11 | 1,132.25 | 1,132.25 | 1,130.30 | 1,131.90 | 1.6K |
| 15:12 | 1,131.50 | 1,132.90 | 1,130.60 | 1,130.60 | 1.0K |
| 15:13 | 1,130.55 | 1,132.20 | 1,130.55 | 1,131.85 | 2.0K |
| 15:14 | 1,131.85 | 1,134.10 | 1,131.85 | 1,131.95 | 2.0K |
| 15:15 | 1,132.00 | 1,132.35 | 1,131.85 | 1,132.35 | 1.5K |
| 15:16 | 1,132.45 | 1,133.10 | 1,131.80 | 1,131.80 | 0.7K |
| 15:17 | 1,132.90 | 1,133.90 | 1,131.85 | 1,133.30 | 1.1K |
| 15:18 | 1,131.70 | 1,132.45 | 1,131.30 | 1,132.00 | 5.1K |
| 15:19 | 1,132.00 | 1,132.00 | 1,130.50 | 1,130.50 | 1.3K |
| 15:20 | 1,131.10 | 1,134.00 | 1,130.20 | 1,133.50 | 4.9K |
| 15:21 | 1,132.15 | 1,133.10 | 1,131.30 | 1,131.65 | 2.5K |
| 15:22 | 1,131.65 | 1,131.65 | 1,130.00 | 1,130.50 | 0.9K |
| 15:23 | 1,130.45 | 1,131.55 | 1,130.00 | 1,130.00 | 1.1K |
| 15:24 | 1,131.00 | 1,132.70 | 1,130.05 | 1,130.50 | 1.9K |
| 15:25 | 1,130.00 | 1,130.45 | 1,130.00 | 1,130.45 | 1.0K |
| 15:26 | 1,130.45 | 1,130.45 | 1,127.25 | 1,128.35 | 1.0K |
| 15:27 | 1,127.85 | 1,128.00 | 1,125.90 | 1,125.90 | 2.9K |
| 15:28 | 1,125.55 | 1,127.00 | 1,125.55 | 1,126.05 | 1.0K |
| 15:29 | 1,126.10 | 1,131.05 | 1,125.00 | 1,131.05 | 2.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,119.75 | 1,169.00 | 1,104.60 | 1,131.05 | 0.5M |
| 2025-09-25 | 1,127.00 | 1,142.30 | 1,103.00 | 1,123.25 | 0.2M |
| 2025-09-24 | 1,126.65 | 1,175.00 | 1,102.00 | 1,132.65 | 0.7M |
| 2025-09-23 | 1,027.00 | 1,179.70 | 1,017.15 | 1,128.70 | 4.4M |
| 2025-09-22 | 1,004.70 | 1,037.00 | 1,000.45 | 1,021.90 | 0.1M |
| 2025-09-19 | 1,027.65 | 1,047.55 | 995.15 | 1,004.70 | 0.2M |
| 2025-09-18 | 981.95 | 1,030.00 | 976.50 | 1,022.15 | 0.6M |
| 2025-09-17 | 941.35 | 979.00 | 940.00 | 967.35 | 0.2M |
| 2025-09-16 | 934.60 | 948.00 | 925.00 | 937.15 | 0.0M |
| 2025-09-15 | 923.60 | 944.90 | 921.55 | 927.95 | 0.1M |
| 2025-09-12 | 929.90 | 957.00 | 911.05 | 920.50 | 0.1M |
| 2025-09-11 | 939.85 | 940.60 | 920.00 | 924.00 | 0.0M |
| 2025-09-10 | 971.50 | 973.20 | 931.00 | 935.55 | 0.1M |
| 2025-09-09 | 961.40 | 980.00 | 949.10 | 967.50 | 0.1M |
| 2025-09-08 | 965.45 | 988.00 | 949.50 | 955.50 | 0.2M |
| 2025-09-05 | 913.10 | 959.90 | 902.60 | 954.25 | 0.2M |
| 2025-09-04 | 938.75 | 955.50 | 901.15 | 909.35 | 0.1M |
| 2025-09-03 | 929.00 | 940.80 | 920.00 | 931.50 | 0.1M |
| 2025-09-02 | 928.90 | 956.00 | 916.90 | 928.75 | 0.2M |
| 2025-09-01 | 872.00 | 926.80 | 872.00 | 921.65 | 0.2M |
| 2025-08-29 | 878.50 | 892.00 | 864.00 | 872.85 | 0.1M |
| 2025-08-28 | 859.00 | 894.00 | 845.55 | 870.45 | 0.1M |
| 2025-08-26 | 874.90 | 874.90 | 841.25 | 860.00 | 0.0M |
| 2025-08-25 | 881.00 | 909.10 | 867.05 | 871.85 | 0.2M |
| 2025-08-22 | 863.50 | 881.00 | 862.20 | 869.85 | 0.0M |
| 2025-08-21 | 862.45 | 885.20 | 857.95 | 863.50 | 0.1M |
| 2025-08-20 | 865.50 | 872.95 | 854.95 | 862.45 | 0.0M |
| 2025-08-19 | 857.95 | 877.00 | 840.00 | 869.35 | 0.1M |
| 2025-08-18 | 813.95 | 887.70 | 803.40 | 859.80 | 0.5M |
| 2025-08-14 | 810.00 | 815.00 | 786.70 | 798.15 | 0.0M |
| 2025-08-13 | 824.95 | 824.95 | 802.90 | 810.55 | 0.0M |
| 2025-08-12 | 797.00 | 820.45 | 790.55 | 807.60 | 0.1M |
| 2025-08-11 | 811.00 | 811.60 | 778.00 | 787.60 | 0.1M |
| 2025-08-08 | 850.00 | 859.00 | 801.00 | 806.25 | 0.2M |
| 2025-08-07 | 877.00 | 893.50 | 860.00 | 870.30 | 0.1M |
| 2025-08-06 | 846.95 | 884.45 | 846.95 | 875.00 | 0.2M |
| 2025-08-05 | 870.00 | 874.95 | 838.50 | 844.90 | 0.1M |
| 2025-08-04 | 845.00 | 873.40 | 832.05 | 865.60 | 0.0M |
| 2025-08-01 | 856.00 | 864.85 | 836.15 | 840.45 | 0.0M |
| 2025-07-31 | 855.00 | 872.05 | 848.90 | 855.10 | 0.1M |
| 2025-07-30 | 898.90 | 898.90 | 873.35 | 876.30 | 0.1M |
| 2025-07-29 | 848.20 | 926.00 | 823.10 | 895.80 | 0.4M |
| 2025-07-28 | 822.20 | 858.95 | 822.20 | 835.95 | 0.1M |
| 2025-07-25 | 865.15 | 870.95 | 828.00 | 839.15 | 0.1M |
| 2025-07-24 | 869.00 | 886.95 | 867.05 | 869.45 | 0.1M |
| 2025-07-23 | 881.30 | 885.05 | 862.40 | 866.05 | 0.0M |
| 2025-07-22 | 887.20 | 899.00 | 873.95 | 877.95 | 0.1M |
| 2025-07-21 | 888.55 | 890.00 | 866.50 | 883.80 | 0.1M |
| 2025-07-18 | 915.00 | 919.35 | 880.00 | 883.90 | 0.1M |
| 2025-07-17 | 922.00 | 928.80 | 911.00 | 913.50 | 0.1M |
| 2025-07-16 | 930.80 | 935.00 | 911.50 | 915.25 | 0.1M |
| 2025-07-15 | 916.50 | 940.00 | 915.95 | 929.40 | 0.1M |
| 2025-07-14 | 925.00 | 934.50 | 905.10 | 912.40 | 0.1M |
| 2025-07-11 | 927.05 | 944.10 | 916.10 | 925.65 | 0.1M |
| 2025-07-10 | 945.00 | 954.80 | 925.10 | 930.50 | 0.1M |
| 2025-07-09 | 936.40 | 964.95 | 932.30 | 941.55 | 0.1M |
| 2025-07-08 | 967.80 | 979.45 | 905.05 | 931.75 | 0.3M |
| 2025-07-07 | 976.00 | 999.00 | 960.00 | 965.30 | 0.1M |
| 2025-07-04 | 1,036.85 | 1,037.00 | 971.30 | 979.35 | 0.2M |
| 2025-07-03 | 1,009.90 | 1,067.00 | 1,008.10 | 1,031.10 | 0.8M |
| 2025-07-02 | 959.95 | 1,020.00 | 933.00 | 1,003.10 | 0.9M |
| 2025-07-01 | 966.00 | 969.00 | 935.10 | 950.65 | 0.2M |
| 2025-06-30 | 944.90 | 972.55 | 936.80 | 957.10 | 0.2M |
| 2025-06-27 | 943.65 | 950.00 | 932.00 | 935.45 | 0.1M |
| 2025-06-26 | 970.00 | 979.90 | 930.00 | 940.55 | 0.2M |
| 2025-06-25 | 938.50 | 969.00 | 925.60 | 961.30 | 0.3M |
| 2025-06-24 | 930.00 | 969.70 | 915.55 | 929.95 | 0.4M |
| 2025-06-23 | 910.00 | 929.70 | 903.70 | 912.45 | 0.2M |
| 2025-06-20 | 913.90 | 949.90 | 902.60 | 920.55 | 0.7M |
| 2025-06-19 | 950.00 | 984.45 | 907.00 | 913.15 | 0.9M |
| 2025-06-18 | 995.00 | 1,019.60 | 935.00 | 941.95 | 1.1M |
| 2025-06-17 | 1,027.00 | 1,083.20 | 984.00 | 1,013.85 | 4.9M |
| 2025-06-16 | 831.60 | 997.80 | 815.00 | 987.90 | 5.3M |
| 2025-06-13 | 840.00 | 847.85 | 815.60 | 831.50 | 0.6M |
| 2025-06-12 | 786.00 | 875.00 | 780.00 | 861.35 | 2.1M |
| 2025-06-11 | 805.00 | 809.45 | 775.10 | 779.90 | 0.1M |
| 2025-06-10 | 788.00 | 807.00 | 782.75 | 802.15 | 0.4M |
| 2025-06-09 | 750.00 | 809.00 | 750.00 | 773.25 | 0.6M |
| 2025-06-06 | 748.85 | 754.45 | 738.50 | 746.75 | 0.0M |
| 2025-06-05 | 750.80 | 764.95 | 743.15 | 745.45 | 0.0M |
| 2025-06-04 | 759.50 | 759.50 | 740.60 | 750.80 | 0.0M |
| 2025-06-03 | 774.00 | 776.00 | 750.05 | 753.95 | 0.0M |
| 2025-06-02 | 734.90 | 767.00 | 731.50 | 761.40 | 0.1M |
| 2025-05-30 | 748.80 | 748.80 | 725.00 | 727.85 | 0.1M |
| 2025-05-29 | 756.85 | 762.90 | 740.00 | 743.70 | 0.1M |
| 2025-05-28 | 758.00 | 770.30 | 749.00 | 752.15 | 0.1M |
| 2025-05-27 | 780.80 | 780.80 | 758.20 | 761.25 | 0.1M |
| 2025-05-26 | 723.00 | 786.60 | 719.70 | 782.45 | 0.5M |
| 2025-05-23 | 728.00 | 749.70 | 710.30 | 716.15 | 0.3M |
| 2025-05-22 | 702.50 | 750.00 | 692.25 | 718.30 | 0.3M |
| 2025-05-21 | 686.75 | 705.20 | 677.30 | 702.50 | 0.1M |
| 2025-05-20 | 700.00 | 700.00 | 676.00 | 680.00 | 0.0M |
| 2025-05-19 | 661.35 | 700.00 | 661.35 | 696.85 | 0.1M |
| 2025-05-16 | 652.00 | 667.00 | 650.50 | 661.30 | 0.0M |
| 2025-05-15 | 649.00 | 657.50 | 646.00 | 650.10 | 0.0M |
| 2025-05-14 | 628.85 | 654.00 | 625.50 | 646.55 | 0.1M |
| 2025-05-13 | 626.00 | 631.50 | 619.85 | 627.00 | 0.0M |
| 2025-05-12 | 598.20 | 631.50 | 598.20 | 621.45 | 0.1M |
| 2025-05-09 | 558.10 | 594.90 | 558.10 | 589.65 | 0.0M |
| 2025-05-08 | 586.40 | 606.10 | 582.65 | 585.90 | 0.0M |
| 2025-05-07 | 576.25 | 586.00 | 575.15 | 583.40 | 0.0M |
| 2025-05-06 | 596.00 | 596.85 | 571.00 | 576.25 | 0.0M |
| 2025-05-05 | 600.05 | 600.90 | 592.20 | 595.45 | 0.0M |
| 2025-05-02 | 600.05 | 602.10 | 588.15 | 599.30 | 0.0M |
| 2025-04-30 | 600.25 | 603.80 | 597.60 | 599.70 | 0.1M |
| 2025-04-29 | 602.00 | 622.50 | 599.05 | 600.25 | 0.1M |
| 2025-04-28 | 601.00 | 606.00 | 590.30 | 600.15 | 0.0M |
| 2025-04-25 | 601.00 | 617.50 | 586.80 | 600.55 | 0.1M |
| 2025-04-24 | 619.00 | 629.30 | 582.85 | 597.10 | 0.2M |
| 2025-04-23 | 629.85 | 633.80 | 612.15 | 614.45 | 0.1M |
| 2025-04-22 | 631.00 | 636.30 | 622.50 | 624.80 | 0.1M |
| 2025-04-21 | 626.00 | 638.95 | 625.00 | 630.70 | 0.1M |
| 2025-04-17 | 600.10 | 637.05 | 600.05 | 619.95 | 0.1M |
| 2025-04-16 | 583.30 | 603.85 | 580.40 | 598.20 | 0.0M |
| 2025-04-15 | 572.50 | 590.10 | 572.50 | 580.40 | 0.0M |
| 2025-04-11 | 569.00 | 579.90 | 566.05 | 570.30 | 0.0M |
| 2025-04-09 | 569.45 | 569.45 | 553.30 | 560.75 | 0.0M |
| 2025-04-08 | 563.00 | 578.35 | 559.50 | 569.45 | 0.0M |
| 2025-04-07 | 525.00 | 563.40 | 518.00 | 554.35 | 0.1M |
| 2025-04-04 | 594.00 | 595.00 | 574.75 | 583.90 | 0.0M |
| 2025-04-03 | 567.95 | 601.55 | 565.75 | 594.30 | 0.1M |
| 2025-04-02 | 565.50 | 580.10 | 562.15 | 578.65 | 0.0M |
| 2025-04-01 | 560.00 | 579.45 | 556.45 | 571.55 | 0.0M |
| 2025-03-28 | 565.00 | 575.25 | 555.00 | 560.45 | 0.1M |
| 2025-03-27 | 579.20 | 579.20 | 560.30 | 562.00 | 0.1M |
| 2025-03-26 | 593.00 | 601.20 | 564.10 | 571.95 | 0.0M |
| 2025-03-25 | 611.20 | 619.45 | 587.35 | 592.40 | 0.0M |
| 2025-03-24 | 590.10 | 619.85 | 590.10 | 611.15 | 0.1M |
| 2025-03-21 | 576.15 | 590.05 | 576.15 | 587.25 | 0.0M |
| 2025-03-20 | 587.00 | 587.00 | 572.00 | 576.15 | 0.0M |
| 2025-03-19 | 561.00 | 580.00 | 561.00 | 578.40 | 0.0M |
| 2025-03-18 | 547.50 | 562.00 | 547.50 | 560.95 | 0.0M |
| 2025-03-17 | 553.00 | 558.55 | 546.00 | 547.50 | 0.0M |
| 2025-03-13 | 562.10 | 562.85 | 546.15 | 550.25 | 0.0M |
| 2025-03-12 | 550.00 | 572.20 | 542.55 | 562.10 | 0.1M |
| 2025-03-11 | 545.05 | 569.00 | 538.10 | 542.25 | 0.1M |
| 2025-03-10 | 594.00 | 594.45 | 551.55 | 554.95 | 0.0M |
| 2025-03-07 | 579.60 | 590.00 | 575.15 | 582.05 | 0.0M |
| 2025-03-06 | 573.00 | 585.55 | 570.00 | 577.50 | 0.0M |
| 2025-03-05 | 539.05 | 569.00 | 539.05 | 564.70 | 0.0M |
| 2025-03-04 | 542.00 | 560.00 | 531.40 | 545.30 | 0.0M |
| 2025-03-03 | 570.75 | 579.25 | 531.60 | 543.55 | 0.1M |
| 2025-02-28 | 585.00 | 585.95 | 564.75 | 570.75 | 0.1M |
| 2025-02-27 | 610.90 | 610.90 | 590.00 | 594.80 | 0.0M |
| 2025-02-25 | 609.15 | 623.95 | 600.00 | 601.90 | 0.0M |
| 2025-02-24 | 608.80 | 626.80 | 601.10 | 618.45 | 0.1M |
| 2025-02-21 | 574.40 | 650.10 | 574.40 | 634.15 | 0.3M |
| 2025-02-20 | 569.40 | 578.40 | 557.60 | 571.60 | 0.0M |
| 2025-02-19 | 557.00 | 572.40 | 550.10 | 567.40 | 0.0M |
| 2025-02-18 | 553.50 | 563.95 | 530.00 | 561.45 | 0.0M |
| 2025-02-17 | 566.70 | 570.05 | 551.10 | 552.60 | 0.1M |
| 2025-02-14 | 602.30 | 602.30 | 570.00 | 575.30 | 0.0M |
| 2025-02-13 | 610.00 | 615.35 | 592.60 | 598.10 | 0.0M |
| 2025-02-12 | 599.55 | 611.10 | 573.30 | 600.05 | 0.0M |
| 2025-02-11 | 633.15 | 633.20 | 595.00 | 599.55 | 0.0M |
| 2025-02-10 | 655.60 | 666.25 | 628.00 | 636.05 | 0.0M |
| 2025-02-07 | 663.85 | 669.80 | 651.75 | 657.25 | 0.0M |
| 2025-02-06 | 675.10 | 677.45 | 662.00 | 663.85 | 0.0M |
| 2025-02-05 | 679.05 | 685.75 | 663.35 | 667.70 | 0.0M |
| 2025-02-04 | 670.00 | 693.00 | 670.00 | 679.05 | 0.2M |
| 2025-02-03 | 648.50 | 673.00 | 642.60 | 662.60 | 0.1M |
| 2025-02-01 | 641.95 | 659.95 | 630.45 | 649.80 | 0.0M |
| 2025-01-31 | 630.00 | 655.00 | 625.95 | 647.80 | 0.1M |
| 2025-01-30 | 625.90 | 648.00 | 623.70 | 635.20 | 0.1M |
| 2025-01-29 | 600.00 | 629.80 | 598.00 | 624.15 | 0.0M |
| 2025-01-28 | 609.55 | 617.80 | 569.05 | 600.80 | 0.1M |
| 2025-01-27 | 631.00 | 631.00 | 586.95 | 609.55 | 0.1M |
| 2025-01-24 | 627.65 | 646.90 | 626.35 | 635.75 | 0.0M |
| 2025-01-23 | 618.00 | 634.00 | 612.50 | 627.65 | 0.0M |
| 2025-01-22 | 626.20 | 631.50 | 612.25 | 620.90 | 0.0M |
| 2025-01-21 | 623.05 | 632.85 | 614.00 | 626.20 | 0.0M |
| 2025-01-20 | 627.00 | 632.10 | 620.00 | 621.60 | 0.0M |
| 2025-01-17 | 625.00 | 633.55 | 623.00 | 626.65 | 0.0M |
| 2025-01-16 | 635.00 | 641.30 | 624.75 | 629.35 | 0.0M |
| 2025-01-15 | 624.90 | 631.15 | 621.55 | 625.60 | 0.0M |
| 2025-01-14 | 632.00 | 636.50 | 619.95 | 623.90 | 0.0M |
| 2025-01-13 | 643.50 | 645.30 | 612.00 | 622.90 | 0.1M |
| 2025-01-10 | 649.00 | 668.85 | 625.00 | 647.80 | 0.1M |
| 2025-01-09 | 663.40 | 672.55 | 649.10 | 656.00 | 0.0M |
| 2025-01-08 | 653.70 | 670.95 | 643.85 | 661.40 | 0.0M |
| 2025-01-07 | 662.90 | 664.55 | 648.00 | 653.70 | 0.0M |
| 2025-01-06 | 680.80 | 705.45 | 648.45 | 656.25 | 0.2M |
| 2025-01-03 | 652.25 | 680.00 | 650.60 | 676.15 | 0.2M |
| 2025-01-02 | 643.60 | 654.40 | 632.65 | 645.80 | 0.0M |
| 2025-01-01 | 619.45 | 639.90 | 619.45 | 637.95 | 0.0M |