273.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 278.80 | 278.80 | 278.80 | 278.80 | 0.4K |
| 09:15 | 278.80 | 281.50 | 278.80 | 281.10 | 9.0K |
| 09:16 | 281.05 | 281.05 | 280.80 | 280.80 | 2.3K |
| 09:17 | 280.35 | 280.60 | 280.35 | 280.60 | 1.6K |
| 09:18 | 280.60 | 280.85 | 280.35 | 280.85 | 4.8K |
| 09:19 | 281.20 | 281.75 | 281.20 | 281.75 | 0.9K |
| 09:20 | 281.60 | 282.25 | 281.60 | 282.25 | 2.7K |
| 09:21 | 282.35 | 282.40 | 281.65 | 281.65 | 3.4K |
| 09:22 | 281.80 | 281.90 | 281.40 | 281.90 | 1.2K |
| 09:23 | 281.50 | 281.55 | 281.50 | 281.50 | 0.5K |
| 09:24 | 281.40 | 281.50 | 281.10 | 281.10 | 0.5K |
| 09:25 | 281.10 | 281.15 | 280.45 | 280.45 | 1.9K |
| 09:26 | 280.65 | 280.65 | 279.95 | 280.10 | 1.5K |
| 09:27 | 280.40 | 280.40 | 280.15 | 280.15 | 0.8K |
| 09:28 | 280.15 | 280.20 | 279.80 | 280.20 | 0.4K |
| 09:29 | 279.95 | 279.95 | 279.65 | 279.65 | 3.1K |
| 09:30 | 279.45 | 279.45 | 278.90 | 279.25 | 2.0K |
| 09:31 | 279.50 | 279.60 | 279.00 | 279.00 | 2.1K |
| 09:32 | 278.90 | 278.90 | 278.50 | 278.65 | 1.3K |
| 09:33 | 278.55 | 278.75 | 278.50 | 278.60 | 1.1K |
| 09:34 | 278.60 | 278.80 | 278.40 | 278.40 | 0.5K |
| 09:35 | 279.40 | 279.40 | 279.15 | 279.20 | 2.1K |
| 09:36 | 279.20 | 279.50 | 279.20 | 279.45 | 0.1K |
| 09:37 | 279.60 | 279.60 | 279.60 | 279.60 | 0.1K |
| 09:38 | 279.55 | 279.55 | 279.35 | 279.40 | 0.4K |
| 09:39 | 279.55 | 280.00 | 279.55 | 279.90 | 0.2K |
| 09:40 | 279.85 | 279.95 | 279.85 | 279.95 | 0.8K |
| 09:41 | 279.85 | 279.85 | 279.60 | 279.60 | 0.1K |
| 09:42 | 279.35 | 279.55 | 279.05 | 279.50 | 0.4K |
| 09:43 | 279.60 | 279.60 | 278.75 | 278.75 | 2.1K |
| 09:44 | 279.00 | 279.05 | 279.00 | 279.05 | 0.0K |
| 09:45 | 279.05 | 279.05 | 278.95 | 279.00 | 0.5K |
| 09:46 | 278.90 | 278.90 | 278.75 | 278.75 | 0.2K |
| 09:47 | 278.75 | 278.75 | 278.60 | 278.60 | 0.3K |
| 09:48 | 278.70 | 278.80 | 278.50 | 278.75 | 0.3K |
| 09:49 | 278.35 | 278.35 | 278.25 | 278.25 | 0.6K |
| 09:50 | 278.40 | 278.40 | 278.25 | 278.40 | 7.9K |
| 09:51 | 278.40 | 278.40 | 278.40 | 278.40 | 0.0K |
| 09:52 | 278.20 | 278.20 | 278.15 | 278.15 | 0.1K |
| 09:53 | 278.40 | 278.80 | 278.40 | 278.50 | 0.7K |
| 09:54 | 278.50 | 278.50 | 278.50 | 278.50 | 0.6K |
| 09:55 | 278.00 | 278.00 | 277.35 | 277.35 | 3.1K |
| 09:56 | 277.20 | 277.20 | 276.35 | 276.70 | 2.6K |
| 09:57 | 276.90 | 278.10 | 276.90 | 278.10 | 5.4K |
| 09:58 | 278.45 | 278.45 | 278.00 | 278.00 | 1.0K |
| 10:01 | 278.25 | 278.75 | 278.25 | 278.75 | 0.2K |
| 10:02 | 278.75 | 278.75 | 277.65 | 277.85 | 4.7K |
| 10:03 | 277.90 | 278.00 | 277.85 | 278.00 | 0.1K |
| 10:04 | 277.80 | 278.55 | 277.80 | 278.55 | 1.2K |
| 10:05 | 278.85 | 278.85 | 278.55 | 278.75 | 0.9K |
| 10:06 | 278.80 | 278.90 | 278.80 | 278.90 | 0.1K |
| 10:07 | 279.25 | 279.50 | 279.25 | 279.45 | 0.3K |
| 10:08 | 279.55 | 279.55 | 279.30 | 279.40 | 0.4K |
| 10:10 | 279.40 | 279.45 | 279.40 | 279.40 | 0.7K |
| 10:11 | 279.40 | 279.45 | 279.40 | 279.45 | 0.7K |
| 10:12 | 279.45 | 279.45 | 279.45 | 279.45 | 0.1K |
| 10:13 | 279.45 | 279.60 | 279.45 | 279.60 | 0.2K |
| 10:14 | 279.60 | 279.60 | 279.60 | 279.60 | 0.0K |
| 10:15 | 279.75 | 280.00 | 279.75 | 280.00 | 0.1K |
| 10:16 | 280.15 | 280.15 | 279.65 | 279.65 | 0.4K |
| 10:17 | 280.00 | 280.00 | 279.70 | 279.80 | 0.5K |
| 10:18 | 279.80 | 279.80 | 279.65 | 279.65 | 0.9K |
| 10:19 | 279.35 | 279.35 | 279.35 | 279.35 | 0.1K |
| 10:20 | 279.50 | 279.50 | 279.50 | 279.50 | 0.0K |
| 10:21 | 279.60 | 280.00 | 279.60 | 280.00 | 1.2K |
| 10:22 | 281.05 | 281.20 | 281.05 | 281.20 | 6.7K |
| 10:23 | 281.05 | 286.30 | 281.05 | 286.30 | 31.7K |
| 10:24 | 285.90 | 286.50 | 285.40 | 286.20 | 13.5K |
| 10:25 | 286.20 | 286.20 | 285.70 | 285.70 | 4.7K |
| 10:26 | 285.10 | 285.70 | 285.00 | 285.70 | 11.5K |
| 10:27 | 285.25 | 285.25 | 284.70 | 284.95 | 3.5K |
| 10:28 | 285.00 | 285.40 | 284.20 | 285.40 | 8.8K |
| 10:29 | 285.25 | 285.25 | 285.15 | 285.25 | 1.4K |
| 10:30 | 285.25 | 285.80 | 285.25 | 285.80 | 1.0K |
| 10:31 | 285.80 | 286.00 | 285.55 | 286.00 | 5.1K |
| 10:32 | 286.00 | 287.65 | 286.00 | 287.30 | 31.5K |
| 10:33 | 287.00 | 288.30 | 286.90 | 288.30 | 21.2K |
| 10:34 | 288.15 | 288.50 | 287.65 | 288.50 | 4.9K |
| 10:35 | 288.95 | 289.00 | 288.10 | 288.85 | 9.8K |
| 10:36 | 289.00 | 289.65 | 288.90 | 289.65 | 13.7K |
| 10:37 | 289.55 | 289.90 | 289.10 | 289.55 | 7.1K |
| 10:38 | 289.70 | 292.70 | 288.85 | 291.95 | 46.0K |
| 10:39 | 291.90 | 291.90 | 291.30 | 291.35 | 5.2K |
| 10:40 | 292.50 | 293.30 | 292.50 | 292.90 | 45.3K |
| 10:41 | 292.95 | 292.95 | 290.80 | 290.80 | 6.4K |
| 10:42 | 290.45 | 290.65 | 290.00 | 290.00 | 8.2K |
| 10:43 | 290.45 | 290.45 | 290.15 | 290.15 | 30.0K |
| 10:44 | 290.00 | 290.10 | 289.65 | 289.65 | 13.6K |
| 10:45 | 289.40 | 290.35 | 288.45 | 289.30 | 17.9K |
| 10:46 | 289.30 | 289.65 | 289.30 | 289.40 | 2.1K |
| 10:47 | 289.10 | 289.70 | 289.00 | 289.00 | 10.1K |
| 10:48 | 289.25 | 289.70 | 289.25 | 289.70 | 0.9K |
| 10:49 | 290.05 | 291.25 | 290.05 | 291.25 | 6.8K |
| 10:50 | 291.25 | 291.45 | 291.05 | 291.10 | 4.8K |
| 10:51 | 291.00 | 291.00 | 290.25 | 290.25 | 2.0K |
| 10:52 | 289.90 | 289.90 | 289.55 | 289.75 | 3.6K |
| 10:53 | 289.75 | 289.75 | 289.20 | 289.20 | 6.1K |
| 10:54 | 289.20 | 289.35 | 289.00 | 289.10 | 1.4K |
| 10:55 | 289.10 | 290.70 | 289.00 | 290.70 | 11.2K |
| 10:56 | 290.70 | 291.75 | 290.70 | 291.75 | 3.5K |
| 10:57 | 291.65 | 291.95 | 291.20 | 291.20 | 7.6K |
| 10:58 | 291.50 | 292.45 | 291.10 | 291.70 | 19.6K |
| 10:59 | 291.45 | 291.70 | 291.35 | 291.65 | 1.7K |
| 11:00 | 291.55 | 292.00 | 291.55 | 292.00 | 1.9K |
| 11:01 | 292.00 | 292.30 | 292.00 | 292.05 | 1.7K |
| 11:02 | 292.05 | 294.00 | 292.05 | 294.00 | 50.7K |
| 11:03 | 294.05 | 294.05 | 293.40 | 293.40 | 5.6K |
| 11:04 | 293.85 | 294.00 | 293.25 | 293.80 | 5.5K |
| 11:05 | 293.30 | 293.85 | 293.00 | 293.00 | 6.7K |
| 11:06 | 293.45 | 294.15 | 293.45 | 294.15 | 8.8K |
| 11:07 | 294.15 | 294.15 | 293.25 | 293.25 | 5.4K |
| 11:08 | 293.25 | 294.30 | 293.25 | 294.00 | 18.5K |
| 11:09 | 296.35 | 297.00 | 296.25 | 296.50 | 38.4K |
| 11:10 | 296.50 | 298.45 | 296.35 | 298.00 | 22.4K |
| 11:11 | 297.80 | 297.95 | 296.05 | 296.15 | 11.9K |
| 11:12 | 296.10 | 296.30 | 295.40 | 295.40 | 6.1K |
| 11:13 | 295.85 | 296.45 | 295.50 | 295.50 | 6.6K |
| 11:14 | 295.40 | 296.00 | 295.30 | 295.80 | 13.6K |
| 11:15 | 295.80 | 295.95 | 294.70 | 294.70 | 12.2K |
| 11:16 | 294.70 | 295.80 | 294.70 | 295.80 | 19.8K |
| 11:17 | 295.15 | 295.40 | 294.90 | 294.95 | 2.5K |
| 11:18 | 295.00 | 295.15 | 295.00 | 295.10 | 3.0K |
| 11:19 | 295.30 | 295.80 | 295.15 | 295.30 | 7.9K |
| 11:20 | 295.00 | 295.35 | 295.00 | 295.35 | 2.8K |
| 11:21 | 295.05 | 295.50 | 295.00 | 295.50 | 4.1K |
| 11:22 | 295.40 | 295.55 | 295.30 | 295.55 | 2.4K |
| 11:23 | 295.55 | 297.30 | 295.50 | 297.10 | 12.1K |
| 11:24 | 296.85 | 296.85 | 295.80 | 295.80 | 5.6K |
| 11:25 | 296.40 | 296.40 | 295.65 | 295.80 | 4.9K |
| 11:26 | 295.55 | 296.95 | 295.45 | 295.80 | 6.3K |
| 11:27 | 296.60 | 298.05 | 296.50 | 298.00 | 17.8K |
| 11:28 | 298.05 | 302.95 | 298.05 | 301.90 | 82.3K |
| 11:29 | 301.90 | 304.00 | 300.40 | 303.35 | 103.7K |
| 11:30 | 302.95 | 304.20 | 302.85 | 302.85 | 63.0K |
| 11:31 | 303.00 | 303.65 | 302.65 | 303.00 | 28.4K |
| 11:32 | 302.50 | 303.00 | 301.15 | 302.45 | 29.3K |
| 11:33 | 302.30 | 305.00 | 302.05 | 305.00 | 36.8K |
| 11:34 | 304.80 | 305.00 | 303.20 | 303.30 | 32.7K |
| 11:35 | 303.35 | 306.20 | 303.10 | 306.20 | 59.7K |
| 11:36 | 306.50 | 307.00 | 304.65 | 304.65 | 59.5K |
| 11:37 | 304.85 | 304.85 | 303.00 | 303.00 | 28.6K |
| 11:38 | 302.60 | 303.00 | 302.00 | 303.00 | 35.5K |
| 11:39 | 302.90 | 304.15 | 302.85 | 303.75 | 22.0K |
| 11:40 | 303.75 | 303.75 | 299.30 | 299.75 | 93.8K |
| 11:41 | 299.85 | 300.45 | 298.25 | 300.30 | 57.9K |
| 11:42 | 300.20 | 300.75 | 299.20 | 300.75 | 14.5K |
| 11:43 | 300.45 | 300.45 | 299.05 | 300.00 | 9.5K |
| 11:44 | 299.90 | 299.95 | 298.25 | 298.50 | 19.1K |
| 11:45 | 298.75 | 298.75 | 295.30 | 295.80 | 95.2K |
| 11:46 | 295.30 | 297.30 | 295.30 | 296.95 | 26.9K |
| 11:47 | 296.80 | 296.80 | 295.00 | 295.50 | 44.1K |
| 11:48 | 295.85 | 296.15 | 295.30 | 295.80 | 13.8K |
| 11:49 | 295.85 | 296.45 | 295.65 | 296.00 | 12.6K |
| 11:50 | 296.00 | 296.00 | 294.60 | 294.75 | 13.5K |
| 11:51 | 295.00 | 295.45 | 294.55 | 294.70 | 23.0K |
| 11:52 | 294.15 | 295.50 | 294.00 | 295.50 | 13.4K |
| 11:53 | 295.40 | 296.85 | 295.40 | 296.85 | 22.0K |
| 11:54 | 296.60 | 297.30 | 296.05 | 297.30 | 14.9K |
| 11:55 | 296.90 | 297.25 | 296.40 | 297.20 | 12.9K |
| 11:56 | 297.10 | 298.00 | 296.85 | 296.85 | 7.6K |
| 11:57 | 296.85 | 296.85 | 296.25 | 296.80 | 6.6K |
| 11:58 | 296.85 | 297.95 | 296.85 | 297.90 | 7.4K |
| 11:59 | 297.95 | 298.70 | 297.75 | 298.70 | 17.8K |
| 12:00 | 298.50 | 298.80 | 298.00 | 298.50 | 8.6K |
| 12:01 | 298.50 | 298.85 | 298.00 | 298.50 | 12.8K |
| 12:02 | 298.35 | 299.60 | 298.35 | 299.50 | 12.2K |
| 12:03 | 299.65 | 299.65 | 298.95 | 299.05 | 17.0K |
| 12:04 | 299.15 | 300.05 | 299.15 | 299.90 | 10.7K |
| 12:05 | 299.60 | 299.90 | 297.40 | 297.40 | 10.3K |
| 12:06 | 297.15 | 297.60 | 296.30 | 296.30 | 21.1K |
| 12:07 | 296.50 | 296.85 | 296.25 | 296.25 | 4.4K |
| 12:08 | 296.65 | 296.65 | 296.25 | 296.25 | 2.6K |
| 12:09 | 296.25 | 297.00 | 296.00 | 297.00 | 5.6K |
| 12:10 | 296.95 | 296.95 | 296.10 | 296.10 | 8.6K |
| 12:11 | 296.15 | 296.90 | 296.15 | 296.55 | 10.6K |
| 12:12 | 296.80 | 297.30 | 296.80 | 297.00 | 6.9K |
| 12:13 | 296.80 | 297.50 | 296.60 | 297.50 | 7.9K |
| 12:14 | 298.70 | 298.70 | 297.70 | 297.90 | 5.3K |
| 12:15 | 297.40 | 298.25 | 297.35 | 297.35 | 3.8K |
| 12:16 | 297.80 | 298.65 | 297.80 | 297.90 | 7.2K |
| 12:17 | 298.00 | 298.00 | 297.50 | 297.50 | 2.3K |
| 12:18 | 297.60 | 297.95 | 296.85 | 297.10 | 27.6K |
| 12:19 | 296.65 | 297.00 | 296.25 | 296.75 | 6.2K |
| 12:20 | 297.00 | 297.50 | 297.00 | 297.50 | 7.5K |
| 12:21 | 297.70 | 297.70 | 297.30 | 297.30 | 3.9K |
| 12:22 | 297.85 | 297.85 | 297.10 | 297.10 | 1.2K |
| 12:23 | 297.10 | 297.10 | 296.85 | 296.85 | 4.0K |
| 12:24 | 296.55 | 296.55 | 296.20 | 296.40 | 4.8K |
| 12:25 | 296.45 | 296.45 | 296.00 | 296.00 | 7.3K |
| 12:26 | 296.25 | 296.80 | 296.25 | 296.50 | 1.6K |
| 12:27 | 296.30 | 296.60 | 296.25 | 296.30 | 1.6K |
| 12:28 | 296.30 | 296.30 | 296.30 | 296.30 | 0.1K |
| 12:29 | 296.60 | 297.10 | 296.35 | 296.55 | 13.5K |
| 12:30 | 296.50 | 296.50 | 296.00 | 296.00 | 1.1K |
| 12:31 | 296.30 | 296.65 | 296.30 | 296.65 | 1.6K |
| 12:32 | 296.65 | 297.00 | 296.65 | 297.00 | 0.6K |
| 12:33 | 296.65 | 296.80 | 296.40 | 296.40 | 7.3K |
| 12:34 | 296.60 | 296.75 | 296.25 | 296.45 | 2.1K |
| 12:35 | 296.70 | 296.70 | 296.60 | 296.60 | 0.5K |
| 12:36 | 296.40 | 296.65 | 296.15 | 296.65 | 2.0K |
| 12:37 | 296.55 | 296.55 | 296.10 | 296.10 | 3.5K |
| 12:38 | 296.00 | 296.00 | 295.00 | 295.00 | 8.9K |
| 12:39 | 295.25 | 295.55 | 295.00 | 295.55 | 3.3K |
| 12:40 | 296.00 | 296.80 | 295.85 | 296.70 | 9.4K |
| 12:41 | 297.00 | 297.15 | 296.35 | 296.40 | 5.8K |
| 12:42 | 296.60 | 296.65 | 296.10 | 296.10 | 0.7K |
| 12:43 | 296.10 | 296.10 | 296.10 | 296.10 | 0.6K |
| 12:44 | 296.20 | 297.30 | 296.20 | 296.85 | 11.2K |
| 12:45 | 297.25 | 297.25 | 296.85 | 296.85 | 0.7K |
| 12:46 | 296.85 | 297.45 | 296.85 | 297.45 | 0.6K |
| 12:47 | 296.80 | 298.00 | 296.80 | 298.00 | 5.7K |
| 12:48 | 298.00 | 299.45 | 298.00 | 299.20 | 20.4K |
| 12:49 | 299.45 | 299.50 | 298.70 | 298.70 | 4.3K |
| 12:50 | 298.70 | 298.70 | 298.10 | 298.10 | 1.0K |
| 12:51 | 298.45 | 298.50 | 298.00 | 298.25 | 1.9K |
| 12:52 | 298.20 | 299.05 | 298.20 | 299.05 | 6.2K |
| 12:53 | 299.05 | 299.15 | 298.60 | 299.00 | 11.8K |
| 12:54 | 299.15 | 299.80 | 299.00 | 299.00 | 4.1K |
| 12:55 | 299.35 | 299.35 | 298.55 | 299.35 | 15.4K |
| 12:56 | 299.00 | 299.00 | 298.45 | 298.70 | 5.5K |
| 12:57 | 298.50 | 298.80 | 298.05 | 298.55 | 3.2K |
| 12:58 | 298.40 | 298.40 | 298.10 | 298.10 | 0.3K |
| 12:59 | 297.70 | 298.45 | 297.70 | 298.15 | 1.9K |
| 13:00 | 298.30 | 298.50 | 298.05 | 298.50 | 0.6K |
| 13:01 | 299.00 | 299.70 | 299.00 | 299.00 | 12.7K |
| 13:02 | 299.95 | 300.00 | 299.50 | 300.00 | 8.9K |
| 13:03 | 300.70 | 301.25 | 300.30 | 300.85 | 12.9K |
| 13:04 | 301.25 | 302.25 | 301.25 | 302.00 | 14.9K |
| 13:05 | 302.00 | 302.40 | 302.00 | 302.10 | 3.2K |
| 13:06 | 302.00 | 303.00 | 302.00 | 302.60 | 14.2K |
| 13:07 | 302.55 | 303.40 | 302.55 | 303.40 | 11.5K |
| 13:08 | 303.40 | 303.40 | 302.60 | 303.00 | 16.5K |
| 13:09 | 303.00 | 303.45 | 302.85 | 302.85 | 19.6K |
| 13:10 | 303.10 | 303.90 | 302.80 | 303.00 | 21.1K |
| 13:11 | 303.00 | 303.50 | 302.40 | 302.40 | 19.6K |
| 13:12 | 302.50 | 302.50 | 300.95 | 300.95 | 15.0K |
| 13:13 | 300.75 | 301.75 | 300.75 | 301.75 | 0.9K |
| 13:14 | 301.40 | 303.45 | 301.40 | 303.45 | 11.5K |
| 13:15 | 303.00 | 303.35 | 303.00 | 303.20 | 1.3K |
| 13:16 | 303.00 | 303.65 | 303.00 | 303.55 | 7.3K |
| 13:17 | 303.30 | 303.95 | 303.30 | 303.95 | 16.7K |
| 13:18 | 303.95 | 303.95 | 303.00 | 303.35 | 7.0K |
| 13:19 | 303.00 | 303.25 | 302.15 | 302.15 | 2.7K |
| 13:20 | 302.40 | 302.70 | 302.25 | 302.70 | 7.5K |
| 13:21 | 302.70 | 302.70 | 302.15 | 302.15 | 1.4K |
| 13:22 | 301.60 | 301.65 | 301.15 | 301.30 | 4.9K |
| 13:23 | 301.30 | 301.85 | 301.30 | 301.40 | 3.7K |
| 13:24 | 301.55 | 301.65 | 301.35 | 301.65 | 3.6K |
| 13:25 | 301.55 | 302.55 | 301.55 | 301.80 | 7.1K |
| 13:26 | 302.00 | 302.00 | 301.40 | 301.40 | 8.6K |
| 13:27 | 301.60 | 301.60 | 300.60 | 300.60 | 10.8K |
| 13:28 | 300.40 | 300.55 | 300.25 | 300.40 | 3.5K |
| 13:29 | 300.90 | 300.90 | 300.40 | 300.75 | 3.7K |
| 13:30 | 300.65 | 301.20 | 300.65 | 300.85 | 2.4K |
| 13:31 | 300.85 | 301.60 | 300.80 | 301.60 | 1.0K |
| 13:32 | 302.10 | 302.10 | 301.60 | 301.60 | 1.9K |
| 13:33 | 301.55 | 301.55 | 301.30 | 301.30 | 0.2K |
| 13:34 | 301.50 | 301.50 | 301.00 | 301.00 | 0.3K |
| 13:35 | 300.95 | 301.25 | 300.90 | 301.00 | 6.3K |
| 13:36 | 300.80 | 301.00 | 300.55 | 300.55 | 0.6K |
| 13:37 | 300.50 | 300.70 | 300.40 | 300.50 | 0.7K |
| 13:38 | 300.40 | 300.40 | 300.40 | 300.40 | 0.3K |
| 13:39 | 300.75 | 300.75 | 300.45 | 300.50 | 0.5K |
| 13:40 | 300.40 | 300.65 | 300.30 | 300.30 | 1.8K |
| 13:41 | 300.25 | 300.40 | 299.90 | 300.30 | 5.7K |
| 13:42 | 300.10 | 300.30 | 300.05 | 300.05 | 1.4K |
| 13:43 | 300.05 | 300.05 | 299.80 | 300.05 | 0.5K |
| 13:44 | 299.80 | 299.95 | 299.70 | 299.70 | 0.9K |
| 13:45 | 299.60 | 299.85 | 299.60 | 299.85 | 0.3K |
| 13:46 | 299.85 | 300.10 | 299.60 | 300.10 | 2.0K |
| 13:47 | 300.15 | 300.20 | 300.15 | 300.20 | 2.3K |
| 13:48 | 300.45 | 300.45 | 300.25 | 300.25 | 0.8K |
| 13:49 | 300.15 | 300.15 | 299.40 | 299.95 | 5.8K |
| 13:50 | 300.15 | 300.15 | 299.40 | 299.50 | 2.9K |
| 13:51 | 299.30 | 299.80 | 299.30 | 299.80 | 1.2K |
| 13:52 | 299.85 | 299.90 | 299.65 | 299.85 | 0.4K |
| 13:53 | 299.55 | 299.55 | 299.20 | 299.25 | 2.6K |
| 13:54 | 299.00 | 299.20 | 298.60 | 298.90 | 4.0K |
| 13:55 | 298.90 | 299.10 | 298.60 | 299.00 | 1.0K |
| 13:56 | 298.60 | 299.10 | 298.60 | 299.10 | 2.6K |
| 13:57 | 299.05 | 299.25 | 298.60 | 299.25 | 2.8K |
| 13:58 | 299.00 | 299.00 | 298.95 | 298.95 | 0.1K |
| 13:59 | 298.95 | 299.40 | 298.95 | 299.40 | 0.7K |
| 14:00 | 299.55 | 300.00 | 299.25 | 299.25 | 6.0K |
| 14:01 | 299.65 | 299.85 | 299.60 | 299.60 | 0.6K |
| 14:02 | 299.35 | 299.90 | 299.10 | 299.90 | 2.0K |
| 14:03 | 299.90 | 300.45 | 299.85 | 300.20 | 1.7K |
| 14:04 | 300.00 | 300.50 | 300.00 | 300.50 | 2.0K |
| 14:05 | 300.50 | 301.05 | 300.50 | 300.80 | 3.2K |
| 14:06 | 300.75 | 301.00 | 300.75 | 300.80 | 0.7K |
| 14:07 | 300.20 | 300.35 | 300.20 | 300.35 | 1.1K |
| 14:08 | 300.35 | 300.35 | 300.00 | 300.00 | 0.9K |
| 14:09 | 300.05 | 300.30 | 300.00 | 300.00 | 2.3K |
| 14:10 | 299.55 | 299.95 | 299.55 | 299.85 | 2.8K |
| 14:11 | 299.85 | 300.10 | 299.85 | 300.10 | 0.3K |
| 14:12 | 300.30 | 300.35 | 300.00 | 300.00 | 0.7K |
| 14:13 | 300.05 | 300.05 | 299.60 | 299.60 | 0.5K |
| 14:14 | 299.45 | 299.70 | 299.15 | 299.70 | 0.9K |
| 14:15 | 299.70 | 299.70 | 299.30 | 299.35 | 0.4K |
| 14:16 | 299.35 | 299.75 | 299.35 | 299.75 | 1.3K |
| 14:17 | 299.75 | 299.75 | 299.40 | 299.40 | 0.0K |
| 14:18 | 299.60 | 300.30 | 299.50 | 300.30 | 0.8K |
| 14:19 | 300.35 | 301.95 | 300.35 | 301.95 | 5.3K |
| 14:20 | 301.80 | 301.95 | 301.40 | 301.95 | 2.2K |
| 14:21 | 301.75 | 302.00 | 301.30 | 301.30 | 7.7K |
| 14:22 | 301.55 | 301.55 | 300.85 | 300.85 | 1.5K |
| 14:23 | 301.05 | 302.00 | 301.05 | 301.85 | 6.7K |
| 14:24 | 302.15 | 302.15 | 301.55 | 301.70 | 0.3K |
| 14:25 | 301.85 | 302.15 | 301.80 | 302.05 | 2.1K |
| 14:26 | 302.30 | 302.30 | 301.90 | 301.90 | 3.4K |
| 14:27 | 301.90 | 302.45 | 301.90 | 302.15 | 1.6K |
| 14:28 | 302.15 | 302.15 | 301.60 | 301.90 | 1.9K |
| 14:29 | 302.25 | 302.60 | 302.20 | 302.25 | 3.2K |
| 14:30 | 302.25 | 302.80 | 302.25 | 302.70 | 1.1K |
| 14:31 | 302.85 | 302.85 | 302.40 | 302.40 | 1.2K |
| 14:32 | 302.05 | 302.05 | 301.80 | 301.80 | 0.2K |
| 14:33 | 301.85 | 301.85 | 301.55 | 301.55 | 1.0K |
| 14:34 | 301.85 | 301.85 | 301.80 | 301.85 | 0.5K |
| 14:35 | 301.85 | 301.85 | 301.60 | 301.70 | 0.3K |
| 14:36 | 301.70 | 301.80 | 301.30 | 301.30 | 2.6K |
| 14:37 | 301.30 | 301.60 | 301.30 | 301.35 | 1.5K |
| 14:38 | 301.60 | 301.60 | 300.85 | 301.05 | 1.5K |
| 14:39 | 300.80 | 300.80 | 300.40 | 300.50 | 4.4K |
| 14:40 | 300.75 | 300.90 | 300.65 | 300.90 | 0.3K |
| 14:41 | 300.70 | 300.75 | 300.55 | 300.75 | 3.6K |
| 14:42 | 300.90 | 300.95 | 300.60 | 300.85 | 0.3K |
| 14:43 | 300.85 | 300.85 | 300.45 | 300.60 | 4.2K |
| 14:44 | 300.75 | 300.85 | 300.75 | 300.85 | 0.5K |
| 14:45 | 300.75 | 300.75 | 300.20 | 300.40 | 0.9K |
| 14:46 | 300.40 | 300.40 | 299.50 | 299.75 | 9.6K |
| 14:47 | 299.50 | 299.50 | 299.20 | 299.20 | 4.6K |
| 14:48 | 299.50 | 299.50 | 299.00 | 299.00 | 1.6K |
| 14:49 | 299.25 | 299.50 | 299.05 | 299.50 | 2.2K |
| 14:50 | 299.50 | 299.50 | 299.25 | 299.25 | 0.3K |
| 14:51 | 299.25 | 299.50 | 299.15 | 299.45 | 1.0K |
| 14:52 | 299.45 | 299.50 | 299.15 | 299.40 | 0.3K |
| 14:53 | 299.15 | 299.35 | 299.15 | 299.35 | 0.2K |
| 14:54 | 298.60 | 298.75 | 298.25 | 298.45 | 8.1K |
| 14:55 | 298.30 | 298.60 | 298.25 | 298.25 | 2.1K |
| 14:56 | 298.15 | 298.60 | 298.00 | 298.20 | 3.6K |
| 14:57 | 299.10 | 299.60 | 298.85 | 299.60 | 6.2K |
| 14:58 | 299.40 | 299.40 | 298.95 | 298.95 | 0.9K |
| 14:59 | 299.30 | 299.85 | 299.30 | 299.85 | 2.9K |
| 15:00 | 299.85 | 300.10 | 299.45 | 300.10 | 2.4K |
| 15:01 | 300.05 | 300.05 | 299.50 | 299.50 | 0.7K |
| 15:02 | 299.50 | 299.50 | 299.00 | 299.00 | 1.6K |
| 15:03 | 298.90 | 298.90 | 298.80 | 298.80 | 0.6K |
| 15:04 | 298.80 | 298.80 | 298.20 | 298.40 | 5.2K |
| 15:05 | 298.45 | 298.75 | 298.40 | 298.45 | 1.1K |
| 15:06 | 298.45 | 298.70 | 298.45 | 298.60 | 0.3K |
| 15:07 | 298.90 | 298.90 | 298.60 | 298.75 | 0.6K |
| 15:08 | 298.60 | 298.75 | 298.60 | 298.75 | 1.5K |
| 15:09 | 298.75 | 298.75 | 298.10 | 298.25 | 3.2K |
| 15:10 | 298.00 | 298.70 | 298.00 | 298.70 | 8.7K |
| 15:11 | 298.35 | 300.95 | 298.35 | 300.75 | 11.4K |
| 15:12 | 300.55 | 300.60 | 300.05 | 300.25 | 1.7K |
| 15:13 | 300.20 | 300.85 | 300.20 | 300.85 | 2.6K |
| 15:14 | 300.40 | 300.40 | 299.25 | 299.25 | 4.9K |
| 15:15 | 299.00 | 299.00 | 298.10 | 298.15 | 7.1K |
| 15:16 | 298.15 | 298.55 | 298.05 | 298.55 | 6.7K |
| 15:17 | 298.55 | 298.70 | 298.50 | 298.50 | 1.3K |
| 15:18 | 298.55 | 298.60 | 298.15 | 298.15 | 3.6K |
| 15:19 | 298.15 | 298.15 | 297.55 | 298.15 | 10.6K |
| 15:20 | 298.00 | 298.45 | 297.85 | 298.15 | 16.4K |
| 15:21 | 298.35 | 299.00 | 298.35 | 298.80 | 4.0K |
| 15:22 | 298.70 | 298.70 | 298.55 | 298.65 | 1.8K |
| 15:23 | 298.95 | 298.95 | 298.65 | 298.85 | 1.6K |
| 15:24 | 298.85 | 298.85 | 297.45 | 298.40 | 8.4K |
| 15:25 | 298.40 | 298.55 | 297.95 | 298.00 | 2.6K |
| 15:26 | 298.00 | 298.00 | 297.75 | 297.75 | 2.2K |
| 15:27 | 297.75 | 297.85 | 297.70 | 297.75 | 2.1K |
| 15:28 | 297.70 | 297.80 | 297.70 | 297.75 | 8.7K |
| 15:29 | 297.75 | 298.45 | 297.65 | 298.45 | 4.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 287.00 | 287.20 | 272.20 | 273.80 | 0.4M |
| 2025-09-25 | 290.45 | 290.95 | 285.30 | 288.45 | 0.2M |
| 2025-09-24 | 296.35 | 298.20 | 289.90 | 290.95 | 0.3M |
| 2025-09-23 | 278.80 | 307.00 | 276.35 | 298.45 | 2.9M |
| 2025-09-22 | 287.20 | 289.45 | 275.10 | 278.25 | 0.4M |
| 2025-09-19 | 289.35 | 291.90 | 286.00 | 287.20 | 0.3M |
| 2025-09-18 | 292.00 | 292.20 | 287.80 | 289.35 | 0.2M |
| 2025-09-17 | 292.30 | 294.95 | 288.40 | 290.00 | 0.3M |
| 2025-09-16 | 293.95 | 297.25 | 283.55 | 291.05 | 0.8M |
| 2025-09-15 | 293.10 | 301.30 | 292.00 | 293.95 | 0.4M |
| 2025-09-12 | 300.00 | 301.05 | 292.25 | 293.10 | 0.3M |
| 2025-09-11 | 309.65 | 309.65 | 297.25 | 299.50 | 0.2M |
| 2025-09-10 | 296.40 | 307.45 | 296.40 | 304.05 | 0.3M |
| 2025-09-09 | 301.05 | 303.95 | 295.00 | 296.40 | 0.2M |
| 2025-09-08 | 299.95 | 306.90 | 298.05 | 303.35 | 0.2M |
| 2025-09-05 | 296.60 | 302.00 | 295.85 | 298.95 | 0.1M |
| 2025-09-04 | 308.00 | 316.00 | 295.00 | 296.15 | 0.4M |
| 2025-09-03 | 305.45 | 308.35 | 301.30 | 305.80 | 0.3M |
| 2025-09-02 | 307.10 | 307.55 | 301.20 | 305.60 | 0.3M |
| 2025-09-01 | 295.00 | 311.85 | 290.25 | 305.10 | 0.3M |
| 2025-08-29 | 302.85 | 304.10 | 289.10 | 295.90 | 0.3M |
| 2025-08-28 | 308.15 | 308.95 | 301.55 | 302.85 | 0.4M |
| 2025-08-26 | 320.00 | 320.60 | 307.05 | 308.25 | 0.3M |
| 2025-08-25 | 322.15 | 325.30 | 316.05 | 321.95 | 0.2M |
| 2025-08-22 | 327.35 | 331.35 | 320.00 | 322.45 | 0.3M |
| 2025-08-21 | 323.55 | 336.75 | 323.15 | 327.35 | 0.4M |
| 2025-08-20 | 329.65 | 332.40 | 321.55 | 323.15 | 0.3M |
| 2025-08-19 | 332.85 | 335.00 | 323.85 | 329.65 | 0.6M |
| 2025-08-18 | 316.75 | 332.90 | 316.75 | 331.25 | 0.6M |
| 2025-08-14 | 321.15 | 331.00 | 312.45 | 314.20 | 0.6M |
| 2025-08-13 | 306.15 | 325.80 | 303.00 | 323.40 | 0.6M |
| 2025-08-12 | 307.85 | 314.45 | 301.95 | 303.70 | 0.4M |
| 2025-08-11 | 300.00 | 307.25 | 297.30 | 305.75 | 0.2M |
| 2025-08-08 | 302.20 | 310.30 | 300.00 | 302.20 | 0.2M |
| 2025-08-07 | 302.50 | 312.95 | 299.55 | 301.60 | 0.7M |
| 2025-08-06 | 316.00 | 318.45 | 302.90 | 305.05 | 0.3M |
| 2025-08-05 | 316.95 | 325.40 | 309.90 | 318.10 | 0.2M |
| 2025-08-04 | 312.15 | 322.85 | 308.30 | 317.80 | 0.2M |
| 2025-08-01 | 316.00 | 324.95 | 310.00 | 312.20 | 0.3M |
| 2025-07-31 | 319.60 | 328.35 | 315.60 | 317.75 | 0.4M |
| 2025-07-30 | 332.00 | 339.25 | 328.00 | 330.35 | 0.5M |
| 2025-07-29 | 296.50 | 345.00 | 296.50 | 338.15 | 4.6M |
| 2025-07-28 | 306.80 | 310.25 | 296.80 | 299.60 | 0.7M |
| 2025-07-25 | 325.00 | 325.00 | 305.50 | 306.80 | 0.5M |
| 2025-07-24 | 324.00 | 326.85 | 320.40 | 323.40 | 0.2M |
| 2025-07-23 | 328.00 | 328.00 | 320.20 | 324.75 | 0.2M |
| 2025-07-22 | 321.80 | 325.90 | 317.05 | 324.85 | 0.3M |
| 2025-07-21 | 317.90 | 322.45 | 314.25 | 320.80 | 0.2M |
| 2025-07-18 | 324.00 | 328.35 | 316.85 | 317.90 | 0.3M |
| 2025-07-17 | 329.90 | 332.00 | 319.05 | 323.30 | 0.4M |
| 2025-07-16 | 330.80 | 332.35 | 324.85 | 328.85 | 0.3M |
| 2025-07-15 | 330.40 | 332.70 | 326.65 | 329.95 | 0.2M |
| 2025-07-14 | 326.50 | 329.85 | 321.30 | 326.25 | 0.3M |
| 2025-07-11 | 337.40 | 337.40 | 326.20 | 329.95 | 0.2M |
| 2025-07-10 | 332.95 | 339.20 | 330.00 | 335.40 | 0.2M |
| 2025-07-09 | 337.00 | 337.60 | 331.10 | 331.65 | 0.3M |
| 2025-07-08 | 342.00 | 346.00 | 332.80 | 335.90 | 0.4M |
| 2025-07-07 | 347.95 | 349.70 | 339.00 | 341.50 | 0.3M |
| 2025-07-04 | 357.00 | 357.00 | 345.00 | 347.90 | 0.7M |
| 2025-07-03 | 344.75 | 360.90 | 338.40 | 358.45 | 1.0M |
| 2025-07-02 | 354.55 | 356.10 | 336.95 | 341.65 | 0.5M |
| 2025-07-01 | 351.85 | 363.00 | 346.20 | 351.40 | 0.8M |
| 2025-06-30 | 347.50 | 357.95 | 345.80 | 348.75 | 0.6M |
| 2025-06-27 | 342.00 | 358.80 | 341.45 | 347.50 | 0.9M |
| 2025-06-26 | 349.40 | 350.20 | 340.05 | 342.00 | 0.3M |
| 2025-06-25 | 345.00 | 354.50 | 340.10 | 348.25 | 1.1M |
| 2025-06-24 | 337.80 | 345.35 | 333.30 | 342.45 | 0.7M |
| 2025-06-23 | 318.35 | 338.00 | 318.35 | 336.70 | 0.6M |
| 2025-06-20 | 337.05 | 345.00 | 319.20 | 326.20 | 4.7M |
| 2025-06-19 | 334.85 | 344.00 | 333.15 | 337.25 | 0.7M |
| 2025-06-18 | 334.20 | 345.90 | 330.00 | 334.10 | 0.7M |
| 2025-06-17 | 335.00 | 342.60 | 329.85 | 335.45 | 0.5M |
| 2025-06-16 | 338.35 | 342.65 | 321.90 | 334.65 | 0.4M |
| 2025-06-13 | 335.00 | 342.20 | 326.55 | 335.65 | 0.5M |
| 2025-06-12 | 344.70 | 350.00 | 338.20 | 341.85 | 0.4M |
| 2025-06-11 | 354.00 | 355.50 | 342.30 | 345.35 | 0.3M |
| 2025-06-10 | 344.90 | 354.35 | 342.00 | 350.85 | 0.3M |
| 2025-06-09 | 342.30 | 346.80 | 338.00 | 342.80 | 0.6M |
| 2025-06-06 | 353.10 | 356.70 | 340.35 | 342.20 | 0.6M |
| 2025-06-05 | 331.95 | 369.35 | 328.80 | 356.95 | 1.5M |
| 2025-06-04 | 311.30 | 331.85 | 308.90 | 330.25 | 1.1M |
| 2025-06-03 | 316.40 | 319.50 | 308.35 | 310.80 | 0.4M |
| 2025-06-02 | 309.00 | 317.45 | 302.10 | 314.95 | 0.9M |
| 2025-05-30 | 284.50 | 308.72 | 284.00 | 305.64 | 1.5M |
| 2025-05-29 | 277.45 | 285.00 | 275.56 | 283.70 | 0.3M |
| 2025-05-28 | 275.00 | 278.50 | 271.51 | 277.37 | 0.4M |
| 2025-05-27 | 279.95 | 280.84 | 275.00 | 275.67 | 0.1M |
| 2025-05-26 | 281.00 | 284.74 | 276.50 | 278.19 | 0.4M |
| 2025-05-23 | 271.99 | 288.00 | 268.81 | 279.72 | 0.3M |
| 2025-05-22 | 275.26 | 279.00 | 268.40 | 270.90 | 0.2M |
| 2025-05-21 | 271.65 | 278.90 | 267.83 | 277.08 | 0.4M |
| 2025-05-20 | 275.00 | 278.90 | 268.36 | 270.52 | 0.5M |
| 2025-05-19 | 277.44 | 281.90 | 270.00 | 273.02 | 0.6M |
| 2025-05-16 | 269.90 | 275.86 | 264.73 | 274.76 | 0.5M |
| 2025-05-15 | 275.00 | 276.50 | 264.50 | 268.17 | 0.7M |
| 2025-05-14 | 259.00 | 275.99 | 258.61 | 272.53 | 1.0M |
| 2025-05-13 | 243.00 | 262.32 | 243.00 | 259.03 | 1.2M |
| 2025-05-12 | 241.65 | 247.00 | 235.00 | 243.81 | 0.6M |
| 2025-05-09 | 215.00 | 231.71 | 215.00 | 228.88 | 0.5M |
| 2025-05-08 | 230.00 | 234.83 | 221.68 | 226.18 | 0.4M |
| 2025-05-07 | 208.00 | 236.23 | 208.00 | 230.67 | 1.5M |
| 2025-05-06 | 221.00 | 224.25 | 212.01 | 214.68 | 0.6M |
| 2025-05-05 | 230.20 | 230.65 | 219.37 | 223.23 | 0.8M |
| 2025-05-02 | 222.05 | 232.90 | 221.55 | 228.39 | 1.0M |
| 2025-04-30 | 225.30 | 228.70 | 217.40 | 220.67 | 0.7M |
| 2025-04-29 | 228.72 | 241.56 | 225.40 | 230.77 | 1.4M |
| 2025-04-28 | 227.00 | 232.88 | 223.20 | 231.22 | 0.8M |
| 2025-04-25 | 242.32 | 242.50 | 224.00 | 228.57 | 1.6M |
| 2025-04-24 | 249.50 | 249.80 | 241.00 | 242.32 | 0.4M |
| 2025-04-23 | 243.00 | 250.00 | 241.49 | 247.94 | 0.9M |
| 2025-04-22 | 233.95 | 244.42 | 230.16 | 242.96 | 1.2M |
| 2025-04-21 | 217.99 | 242.88 | 217.99 | 233.97 | 1.4M |
| 2025-04-17 | 214.00 | 223.39 | 212.01 | 217.74 | 1.0M |
| 2025-04-16 | 217.00 | 217.84 | 211.34 | 215.41 | 0.4M |
| 2025-04-15 | 209.71 | 216.18 | 207.10 | 214.58 | 0.7M |
| 2025-04-11 | 207.17 | 208.37 | 201.73 | 206.54 | 0.5M |
| 2025-04-09 | 203.40 | 208.52 | 197.00 | 199.92 | 0.4M |
| 2025-04-08 | 206.60 | 211.57 | 200.25 | 205.71 | 0.4M |
| 2025-04-07 | 181.30 | 204.55 | 180.00 | 202.20 | 0.6M |
| 2025-04-04 | 226.75 | 226.75 | 209.00 | 211.90 | 0.5M |
| 2025-04-03 | 213.50 | 230.00 | 212.03 | 226.97 | 0.7M |
| 2025-04-02 | 219.10 | 219.89 | 211.11 | 214.17 | 0.5M |
| 2025-04-01 | 219.50 | 222.56 | 212.22 | 215.87 | 0.5M |
| 2025-03-28 | 224.00 | 228.80 | 216.05 | 217.66 | 0.5M |
| 2025-03-27 | 223.60 | 228.41 | 216.25 | 221.56 | 0.7M |
| 2025-03-26 | 238.80 | 238.80 | 221.00 | 221.90 | 0.5M |
| 2025-03-25 | 243.97 | 244.71 | 233.38 | 236.47 | 0.8M |
| 2025-03-24 | 225.00 | 253.80 | 222.26 | 240.39 | 3.0M |
| 2025-03-21 | 213.50 | 221.75 | 211.36 | 218.94 | 0.7M |
| 2025-03-20 | 211.80 | 216.33 | 211.00 | 212.07 | 0.3M |
| 2025-03-19 | 207.99 | 213.13 | 205.41 | 209.16 | 0.8M |
| 2025-03-18 | 195.22 | 207.40 | 195.22 | 205.67 | 0.7M |
| 2025-03-17 | 196.40 | 198.57 | 190.20 | 195.21 | 0.3M |
| 2025-03-13 | 200.36 | 202.19 | 191.00 | 194.48 | 0.4M |
| 2025-03-12 | 204.00 | 208.59 | 198.00 | 198.47 | 0.5M |
| 2025-03-11 | 204.00 | 208.99 | 198.00 | 203.71 | 0.5M |
| 2025-03-10 | 216.45 | 217.90 | 203.56 | 204.95 | 0.4M |
| 2025-03-07 | 211.92 | 217.35 | 209.96 | 213.25 | 0.3M |
| 2025-03-06 | 209.95 | 216.06 | 209.95 | 211.92 | 0.3M |
| 2025-03-05 | 201.00 | 213.21 | 201.00 | 206.87 | 0.5M |
| 2025-03-04 | 190.00 | 210.39 | 189.01 | 201.22 | 0.7M |
| 2025-03-03 | 218.00 | 224.00 | 199.00 | 202.10 | 0.9M |
| 2025-02-28 | 223.70 | 223.80 | 215.90 | 217.25 | 0.7M |
| 2025-02-27 | 226.35 | 231.50 | 221.30 | 227.10 | 0.3M |
| 2025-02-25 | 237.55 | 240.90 | 229.05 | 231.65 | 0.2M |
| 2025-02-24 | 231.70 | 241.95 | 224.70 | 237.60 | 0.4M |
| 2025-02-21 | 234.00 | 239.00 | 229.50 | 233.20 | 0.4M |
| 2025-02-20 | 222.05 | 237.30 | 220.50 | 233.25 | 0.3M |
| 2025-02-19 | 220.00 | 227.95 | 215.90 | 222.05 | 0.3M |
| 2025-02-18 | 227.00 | 227.00 | 215.50 | 222.35 | 0.3M |
| 2025-02-17 | 220.00 | 225.00 | 215.05 | 222.80 | 0.3M |
| 2025-02-14 | 233.20 | 233.20 | 218.25 | 225.05 | 0.4M |
| 2025-02-13 | 226.20 | 235.45 | 226.20 | 231.15 | 0.3M |
| 2025-02-12 | 222.00 | 234.15 | 212.40 | 230.65 | 0.7M |
| 2025-02-11 | 232.00 | 232.00 | 219.00 | 221.15 | 0.4M |
| 2025-02-10 | 237.05 | 240.30 | 227.55 | 232.90 | 0.3M |
| 2025-02-07 | 244.55 | 249.70 | 235.00 | 240.90 | 0.6M |
| 2025-02-06 | 254.15 | 255.55 | 245.00 | 250.85 | 0.2M |
| 2025-02-05 | 240.00 | 263.00 | 239.90 | 254.65 | 0.6M |
| 2025-02-04 | 227.25 | 242.65 | 227.25 | 240.15 | 0.3M |
| 2025-02-03 | 238.00 | 238.95 | 221.50 | 227.25 | 0.4M |
| 2025-02-01 | 256.00 | 256.45 | 236.35 | 239.35 | 0.3M |
| 2025-01-31 | 247.95 | 259.00 | 243.90 | 254.15 | 0.3M |
| 2025-01-30 | 240.50 | 255.05 | 235.00 | 245.75 | 0.4M |
| 2025-01-29 | 235.00 | 245.95 | 226.80 | 243.75 | 0.3M |
| 2025-01-28 | 237.00 | 238.25 | 214.40 | 228.15 | 0.6M |
| 2025-01-27 | 242.30 | 242.30 | 223.95 | 232.90 | 0.5M |
| 2025-01-24 | 258.00 | 263.45 | 239.00 | 242.35 | 0.7M |
| 2025-01-23 | 265.00 | 268.15 | 256.30 | 257.65 | 0.3M |
| 2025-01-22 | 265.00 | 265.45 | 254.30 | 263.15 | 0.3M |
| 2025-01-21 | 283.10 | 285.20 | 256.20 | 260.30 | 0.7M |
| 2025-01-20 | 278.00 | 284.00 | 274.65 | 282.55 | 0.2M |
| 2025-01-17 | 283.00 | 283.00 | 275.00 | 277.45 | 0.1M |
| 2025-01-16 | 280.00 | 290.05 | 277.90 | 282.20 | 0.2M |
| 2025-01-15 | 282.80 | 284.80 | 274.00 | 275.55 | 0.2M |
| 2025-01-14 | 270.55 | 283.00 | 265.40 | 277.60 | 0.5M |
| 2025-01-13 | 279.00 | 287.00 | 264.05 | 270.20 | 1.0M |
| 2025-01-10 | 307.95 | 308.00 | 286.10 | 288.95 | 0.5M |
| 2025-01-09 | 313.90 | 318.90 | 305.00 | 309.30 | 0.2M |
| 2025-01-08 | 328.45 | 328.45 | 311.00 | 313.90 | 0.2M |
| 2025-01-07 | 320.50 | 324.45 | 312.35 | 319.50 | 0.2M |
| 2025-01-06 | 332.95 | 337.95 | 311.55 | 315.25 | 0.3M |
| 2025-01-03 | 349.00 | 352.85 | 329.00 | 332.65 | 0.2M |
| 2025-01-02 | 334.95 | 348.00 | 333.40 | 345.10 | 0.2M |
| 2025-01-01 | 325.10 | 341.15 | 325.10 | 337.10 | 0.1M |