622.90
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 614.65 | 614.65 | 614.65 | 614.65 | 1.6K |
| 09:15 | 610.75 | 616.35 | 610.75 | 616.35 | 11.4K |
| 09:16 | 615.65 | 615.65 | 609.20 | 609.20 | 6.8K |
| 09:17 | 609.30 | 609.30 | 607.95 | 608.25 | 2.1K |
| 09:18 | 608.30 | 608.55 | 607.45 | 607.45 | 0.7K |
| 09:19 | 607.45 | 607.65 | 607.00 | 607.20 | 2.9K |
| 09:20 | 607.50 | 607.50 | 605.50 | 605.50 | 2.5K |
| 09:21 | 606.00 | 606.20 | 605.30 | 605.40 | 0.6K |
| 09:22 | 604.45 | 605.40 | 603.90 | 604.15 | 4.8K |
| 09:23 | 604.30 | 604.90 | 603.25 | 604.90 | 3.2K |
| 09:24 | 605.10 | 607.80 | 605.10 | 607.15 | 7.3K |
| 09:25 | 606.65 | 607.15 | 606.60 | 607.15 | 1.8K |
| 09:26 | 607.15 | 607.15 | 606.50 | 606.70 | 0.4K |
| 09:27 | 606.85 | 607.10 | 606.00 | 606.10 | 0.9K |
| 09:28 | 606.10 | 607.50 | 605.70 | 605.70 | 0.9K |
| 09:29 | 604.65 | 607.65 | 604.65 | 607.65 | 2.9K |
| 09:30 | 606.95 | 606.95 | 606.30 | 606.80 | 1.4K |
| 09:31 | 606.90 | 607.80 | 606.40 | 607.80 | 5.3K |
| 09:32 | 607.80 | 607.80 | 605.80 | 606.50 | 3.0K |
| 09:33 | 606.30 | 606.85 | 606.30 | 606.80 | 0.5K |
| 09:34 | 606.50 | 606.50 | 606.40 | 606.40 | 0.1K |
| 09:35 | 606.40 | 606.80 | 606.40 | 606.70 | 0.3K |
| 09:36 | 606.00 | 606.40 | 605.50 | 605.80 | 1.7K |
| 09:37 | 605.70 | 606.30 | 605.70 | 606.30 | 1.3K |
| 09:38 | 606.30 | 606.45 | 605.90 | 606.45 | 0.4K |
| 09:39 | 605.75 | 608.30 | 605.75 | 608.30 | 1.5K |
| 09:40 | 608.75 | 609.00 | 608.45 | 609.00 | 1.1K |
| 09:41 | 609.40 | 609.80 | 609.40 | 609.50 | 0.4K |
| 09:42 | 609.50 | 610.90 | 609.50 | 610.70 | 1.4K |
| 09:43 | 610.75 | 611.15 | 610.45 | 610.45 | 1.1K |
| 09:44 | 610.80 | 610.80 | 610.20 | 610.30 | 1.6K |
| 09:45 | 610.30 | 611.65 | 610.30 | 610.95 | 2.4K |
| 09:46 | 610.95 | 611.55 | 609.90 | 611.05 | 3.9K |
| 09:47 | 611.50 | 611.95 | 610.65 | 610.65 | 5.3K |
| 09:48 | 610.70 | 612.60 | 610.70 | 612.60 | 1.1K |
| 09:49 | 612.60 | 612.60 | 611.40 | 611.40 | 1.7K |
| 09:50 | 611.65 | 615.00 | 611.65 | 614.30 | 5.4K |
| 09:51 | 614.50 | 615.35 | 614.50 | 615.00 | 3.4K |
| 09:52 | 615.50 | 615.70 | 613.60 | 613.60 | 8.2K |
| 09:53 | 613.75 | 615.65 | 613.75 | 615.65 | 2.4K |
| 09:54 | 615.25 | 615.25 | 613.75 | 614.10 | 3.5K |
| 09:55 | 614.05 | 615.40 | 614.05 | 615.40 | 1.7K |
| 09:56 | 615.15 | 615.75 | 613.35 | 613.35 | 2.8K |
| 09:57 | 612.85 | 614.50 | 612.85 | 614.50 | 0.2K |
| 09:58 | 614.50 | 614.50 | 613.05 | 613.05 | 0.3K |
| 09:59 | 613.00 | 613.00 | 612.45 | 612.45 | 0.4K |
| 10:00 | 613.65 | 614.50 | 613.50 | 613.50 | 2.1K |
| 10:01 | 613.85 | 613.85 | 613.50 | 613.50 | 0.1K |
| 10:02 | 612.50 | 613.70 | 612.30 | 613.70 | 0.9K |
| 10:03 | 613.60 | 613.95 | 612.35 | 612.95 | 3.4K |
| 10:04 | 612.40 | 612.75 | 612.35 | 612.40 | 0.3K |
| 10:05 | 612.75 | 613.20 | 612.35 | 613.20 | 0.2K |
| 10:06 | 613.05 | 613.80 | 613.05 | 613.80 | 0.7K |
| 10:07 | 613.50 | 614.55 | 613.35 | 613.35 | 1.6K |
| 10:08 | 613.45 | 614.15 | 613.45 | 613.70 | 0.1K |
| 10:09 | 613.80 | 614.20 | 613.80 | 613.90 | 0.5K |
| 10:10 | 613.85 | 613.85 | 613.85 | 613.85 | 0.0K |
| 10:11 | 613.85 | 614.60 | 613.85 | 614.05 | 1.2K |
| 10:12 | 614.05 | 614.05 | 613.00 | 613.00 | 3.0K |
| 10:13 | 613.25 | 613.70 | 612.55 | 612.55 | 3.8K |
| 10:14 | 612.75 | 613.15 | 612.10 | 612.30 | 1.2K |
| 10:15 | 612.30 | 612.90 | 612.05 | 612.05 | 1.1K |
| 10:16 | 612.70 | 614.45 | 612.40 | 614.45 | 4.5K |
| 10:17 | 614.30 | 614.30 | 613.85 | 613.90 | 0.4K |
| 10:18 | 613.25 | 613.25 | 612.45 | 612.45 | 0.1K |
| 10:19 | 613.00 | 613.00 | 612.25 | 612.25 | 1.0K |
| 10:20 | 612.25 | 612.30 | 611.90 | 612.25 | 0.3K |
| 10:21 | 611.90 | 613.85 | 611.90 | 612.75 | 4.3K |
| 10:22 | 612.55 | 613.95 | 612.55 | 613.30 | 1.0K |
| 10:23 | 613.30 | 613.60 | 613.15 | 613.60 | 1.1K |
| 10:24 | 613.80 | 614.15 | 613.60 | 613.65 | 0.6K |
| 10:25 | 613.35 | 613.40 | 613.05 | 613.40 | 0.8K |
| 10:26 | 613.05 | 614.20 | 613.05 | 613.65 | 0.5K |
| 10:27 | 614.10 | 614.10 | 613.65 | 613.70 | 0.0K |
| 10:28 | 613.40 | 613.40 | 613.40 | 613.40 | 0.1K |
| 10:29 | 613.00 | 613.00 | 612.40 | 612.50 | 1.5K |
| 10:30 | 612.50 | 612.80 | 612.50 | 612.50 | 0.3K |
| 10:31 | 612.50 | 613.95 | 612.50 | 613.95 | 1.2K |
| 10:32 | 613.95 | 613.95 | 613.05 | 613.15 | 1.5K |
| 10:33 | 613.15 | 614.40 | 613.15 | 613.80 | 0.6K |
| 10:34 | 613.95 | 614.70 | 613.95 | 614.30 | 2.6K |
| 10:35 | 614.30 | 615.45 | 614.30 | 615.45 | 5.8K |
| 10:36 | 615.10 | 615.50 | 615.05 | 615.15 | 3.6K |
| 10:37 | 616.00 | 616.70 | 615.55 | 616.20 | 6.6K |
| 10:38 | 616.00 | 618.80 | 615.80 | 618.00 | 29.5K |
| 10:39 | 618.05 | 619.45 | 618.05 | 618.60 | 5.0K |
| 10:40 | 618.90 | 620.00 | 618.60 | 619.35 | 8.3K |
| 10:41 | 619.45 | 619.60 | 618.90 | 619.00 | 3.7K |
| 10:42 | 619.05 | 619.15 | 618.75 | 619.00 | 0.1K |
| 10:43 | 618.75 | 619.40 | 618.15 | 619.00 | 2.8K |
| 10:44 | 619.00 | 619.30 | 618.60 | 619.30 | 1.5K |
| 10:45 | 619.00 | 619.60 | 619.00 | 619.00 | 0.6K |
| 10:46 | 619.05 | 619.05 | 619.00 | 619.05 | 0.5K |
| 10:47 | 619.05 | 619.80 | 619.05 | 619.05 | 1.1K |
| 10:48 | 619.40 | 619.40 | 619.00 | 619.00 | 0.3K |
| 10:49 | 619.20 | 619.40 | 619.00 | 619.00 | 0.9K |
| 10:50 | 619.40 | 620.00 | 619.05 | 619.05 | 3.0K |
| 10:51 | 620.00 | 621.85 | 620.00 | 621.20 | 6.2K |
| 10:52 | 621.00 | 621.90 | 619.20 | 621.90 | 12.4K |
| 10:53 | 620.80 | 621.80 | 620.25 | 621.00 | 3.4K |
| 10:54 | 621.00 | 621.50 | 620.80 | 620.90 | 0.5K |
| 10:55 | 620.80 | 621.30 | 620.05 | 620.05 | 0.8K |
| 10:56 | 620.35 | 620.35 | 619.60 | 619.60 | 0.4K |
| 10:57 | 619.65 | 620.20 | 619.20 | 619.50 | 5.4K |
| 10:58 | 619.50 | 619.50 | 619.00 | 619.00 | 2.1K |
| 10:59 | 619.25 | 619.80 | 618.55 | 619.30 | 9.5K |
| 11:00 | 619.30 | 619.30 | 618.15 | 618.15 | 0.9K |
| 11:01 | 617.80 | 619.10 | 617.80 | 619.05 | 0.8K |
| 11:02 | 618.65 | 619.10 | 618.60 | 619.10 | 1.4K |
| 11:03 | 619.60 | 619.60 | 618.90 | 619.15 | 1.1K |
| 11:04 | 619.60 | 620.60 | 619.45 | 620.10 | 0.7K |
| 11:05 | 619.50 | 620.50 | 619.50 | 620.50 | 2.9K |
| 11:06 | 620.45 | 620.80 | 619.85 | 620.00 | 1.6K |
| 11:07 | 620.10 | 620.10 | 619.85 | 620.05 | 0.2K |
| 11:08 | 620.10 | 620.45 | 620.05 | 620.45 | 0.3K |
| 11:09 | 620.30 | 620.35 | 620.30 | 620.35 | 0.8K |
| 11:10 | 620.30 | 620.30 | 619.75 | 619.75 | 0.4K |
| 11:11 | 619.85 | 620.35 | 619.85 | 620.35 | 0.1K |
| 11:12 | 620.00 | 620.20 | 619.70 | 620.10 | 0.5K |
| 11:13 | 620.10 | 620.10 | 619.10 | 619.10 | 0.2K |
| 11:14 | 619.55 | 619.65 | 619.10 | 619.30 | 1.0K |
| 11:15 | 619.25 | 619.65 | 619.15 | 619.15 | 0.2K |
| 11:16 | 619.60 | 619.60 | 619.25 | 619.25 | 0.1K |
| 11:17 | 619.25 | 619.30 | 619.10 | 619.10 | 0.0K |
| 11:18 | 619.10 | 619.15 | 619.00 | 619.00 | 0.1K |
| 11:19 | 619.00 | 619.00 | 617.85 | 618.00 | 2.9K |
| 11:20 | 618.30 | 618.30 | 615.60 | 616.25 | 14.3K |
| 11:21 | 615.65 | 616.55 | 615.65 | 616.05 | 1.9K |
| 11:22 | 615.85 | 615.85 | 615.15 | 615.20 | 0.3K |
| 11:23 | 615.60 | 616.25 | 615.60 | 615.90 | 0.9K |
| 11:24 | 615.90 | 615.95 | 615.55 | 615.55 | 1.1K |
| 11:25 | 615.70 | 616.10 | 615.60 | 615.60 | 0.4K |
| 11:26 | 615.80 | 615.80 | 615.80 | 615.80 | 0.1K |
| 11:27 | 615.95 | 616.65 | 615.80 | 616.00 | 0.9K |
| 11:28 | 616.70 | 617.25 | 616.65 | 617.05 | 1.0K |
| 11:29 | 617.10 | 617.10 | 615.70 | 615.85 | 3.0K |
| 11:30 | 615.60 | 615.60 | 615.20 | 615.20 | 0.8K |
| 11:31 | 615.20 | 615.45 | 615.20 | 615.25 | 0.2K |
| 11:32 | 615.25 | 615.95 | 615.25 | 615.90 | 0.8K |
| 11:33 | 615.85 | 615.85 | 615.50 | 615.55 | 0.8K |
| 11:34 | 615.55 | 615.80 | 615.50 | 615.50 | 0.8K |
| 11:35 | 615.50 | 615.60 | 615.50 | 615.60 | 0.2K |
| 11:36 | 615.60 | 615.95 | 615.25 | 615.95 | 0.8K |
| 11:37 | 615.65 | 616.20 | 615.65 | 616.20 | 0.1K |
| 11:38 | 615.95 | 615.95 | 615.55 | 615.60 | 0.6K |
| 11:39 | 616.05 | 616.05 | 615.30 | 615.50 | 6.1K |
| 11:40 | 615.90 | 616.20 | 615.20 | 616.05 | 3.3K |
| 11:41 | 616.20 | 616.25 | 616.15 | 616.15 | 0.2K |
| 11:42 | 616.00 | 616.35 | 616.00 | 616.10 | 0.2K |
| 11:43 | 616.10 | 616.10 | 616.00 | 616.00 | 0.3K |
| 11:44 | 616.00 | 616.00 | 615.50 | 615.50 | 0.2K |
| 11:45 | 615.50 | 615.80 | 615.50 | 615.55 | 0.1K |
| 11:46 | 615.55 | 615.80 | 615.55 | 615.70 | 0.3K |
| 11:47 | 615.90 | 616.15 | 615.65 | 616.15 | 0.9K |
| 11:48 | 616.10 | 616.10 | 615.65 | 615.65 | 0.3K |
| 11:49 | 615.80 | 615.85 | 615.70 | 615.70 | 0.1K |
| 11:50 | 615.70 | 615.90 | 615.60 | 615.65 | 0.1K |
| 11:51 | 615.75 | 616.25 | 615.75 | 616.25 | 0.0K |
| 11:52 | 616.25 | 616.25 | 615.70 | 616.00 | 0.4K |
| 11:53 | 616.00 | 616.00 | 615.60 | 615.60 | 0.2K |
| 11:54 | 615.60 | 615.75 | 615.40 | 615.45 | 0.8K |
| 11:55 | 615.45 | 616.00 | 615.45 | 616.00 | 0.3K |
| 11:56 | 616.05 | 616.05 | 616.05 | 616.05 | 0.9K |
| 11:57 | 616.05 | 616.05 | 616.05 | 616.05 | 0.1K |
| 11:58 | 616.05 | 616.70 | 616.05 | 616.35 | 0.8K |
| 11:59 | 616.30 | 616.30 | 616.30 | 616.30 | 0.1K |
| 12:00 | 616.30 | 616.30 | 616.30 | 616.30 | 0.1K |
| 12:01 | 616.05 | 616.05 | 616.00 | 616.00 | 0.5K |
| 12:02 | 616.00 | 616.00 | 615.95 | 615.95 | 0.0K |
| 12:03 | 615.95 | 616.15 | 615.95 | 615.95 | 0.2K |
| 12:04 | 615.95 | 615.95 | 615.70 | 615.70 | 0.2K |
| 12:05 | 615.70 | 616.05 | 615.70 | 616.00 | 0.2K |
| 12:06 | 616.00 | 616.20 | 616.00 | 616.05 | 0.8K |
| 12:07 | 616.05 | 616.30 | 616.00 | 616.30 | 0.2K |
| 12:08 | 616.00 | 616.40 | 616.00 | 616.00 | 0.8K |
| 12:09 | 615.50 | 615.95 | 615.00 | 615.05 | 1.4K |
| 12:10 | 615.40 | 616.85 | 615.40 | 616.85 | 1.0K |
| 12:11 | 616.55 | 616.55 | 616.05 | 616.50 | 0.3K |
| 12:12 | 616.50 | 616.50 | 616.00 | 616.05 | 1.1K |
| 12:13 | 616.05 | 616.05 | 616.00 | 616.05 | 0.4K |
| 12:14 | 616.05 | 616.40 | 616.00 | 616.00 | 2.9K |
| 12:15 | 616.00 | 616.15 | 616.00 | 616.00 | 0.1K |
| 12:16 | 616.00 | 616.15 | 616.00 | 616.05 | 0.2K |
| 12:17 | 616.05 | 616.15 | 616.05 | 616.05 | 0.1K |
| 12:18 | 616.05 | 616.05 | 615.85 | 615.95 | 0.7K |
| 12:19 | 615.95 | 615.95 | 615.95 | 615.95 | 0.0K |
| 12:20 | 615.95 | 616.40 | 615.55 | 616.40 | 0.9K |
| 12:21 | 616.15 | 616.15 | 616.00 | 616.00 | 0.1K |
| 12:22 | 616.45 | 616.70 | 616.10 | 616.10 | 0.2K |
| 12:23 | 616.00 | 616.20 | 616.00 | 616.00 | 0.2K |
| 12:24 | 616.00 | 616.00 | 616.00 | 616.00 | 0.0K |
| 12:25 | 616.00 | 616.00 | 616.00 | 616.00 | 0.2K |
| 12:26 | 616.30 | 616.30 | 616.05 | 616.05 | 0.1K |
| 12:27 | 616.00 | 616.00 | 616.00 | 616.00 | 0.1K |
| 12:28 | 616.00 | 616.30 | 616.00 | 616.00 | 0.0K |
| 12:29 | 615.85 | 615.85 | 614.50 | 614.50 | 7.0K |
| 12:30 | 615.50 | 615.50 | 614.50 | 614.55 | 1.7K |
| 12:31 | 614.55 | 614.55 | 614.50 | 614.50 | 0.9K |
| 12:32 | 614.50 | 615.00 | 614.45 | 614.70 | 2.7K |
| 12:33 | 614.55 | 614.75 | 614.50 | 614.50 | 0.1K |
| 12:34 | 614.40 | 614.75 | 614.30 | 614.55 | 1.5K |
| 12:35 | 614.50 | 614.55 | 614.50 | 614.50 | 0.0K |
| 12:36 | 614.50 | 615.20 | 614.20 | 614.50 | 2.1K |
| 12:37 | 614.50 | 614.90 | 614.50 | 614.90 | 0.0K |
| 12:38 | 615.00 | 615.60 | 615.00 | 615.15 | 0.1K |
| 12:39 | 615.30 | 616.20 | 615.30 | 615.40 | 0.1K |
| 12:40 | 616.05 | 616.05 | 614.50 | 615.40 | 3.2K |
| 12:41 | 615.00 | 615.25 | 615.00 | 615.05 | 0.3K |
| 12:42 | 615.00 | 615.05 | 615.00 | 615.00 | 0.1K |
| 12:43 | 615.05 | 615.05 | 614.00 | 614.15 | 3.4K |
| 12:44 | 614.00 | 614.70 | 614.00 | 614.15 | 2.3K |
| 12:45 | 613.95 | 614.40 | 613.95 | 614.15 | 0.0K |
| 12:46 | 614.05 | 615.00 | 614.05 | 615.00 | 1.0K |
| 12:47 | 615.00 | 615.70 | 615.00 | 615.25 | 0.0K |
| 12:48 | 615.30 | 615.55 | 615.00 | 615.25 | 0.1K |
| 12:49 | 615.25 | 616.05 | 615.25 | 616.05 | 0.4K |
| 12:50 | 616.15 | 618.15 | 616.15 | 616.70 | 1.9K |
| 12:51 | 616.55 | 616.60 | 616.25 | 616.25 | 0.1K |
| 12:52 | 616.25 | 616.25 | 616.25 | 616.25 | 0.0K |
| 12:53 | 616.50 | 616.50 | 616.25 | 616.50 | 0.0K |
| 12:54 | 616.50 | 616.50 | 616.30 | 616.30 | 0.0K |
| 12:55 | 616.40 | 616.40 | 616.15 | 616.40 | 0.2K |
| 12:56 | 616.40 | 616.50 | 616.05 | 616.50 | 0.4K |
| 12:57 | 616.55 | 616.75 | 616.10 | 616.10 | 0.5K |
| 12:58 | 616.15 | 616.50 | 616.15 | 616.50 | 0.2K |
| 12:59 | 616.35 | 616.50 | 616.35 | 616.35 | 0.0K |
| 13:00 | 616.35 | 616.50 | 616.35 | 616.35 | 0.0K |
| 13:01 | 616.50 | 616.55 | 616.40 | 616.50 | 0.4K |
| 13:02 | 616.60 | 616.90 | 616.25 | 616.25 | 0.2K |
| 13:03 | 616.40 | 616.70 | 616.40 | 616.45 | 0.1K |
| 13:04 | 616.00 | 616.00 | 615.60 | 615.85 | 0.2K |
| 13:05 | 616.10 | 616.90 | 616.10 | 616.85 | 0.2K |
| 13:06 | 616.20 | 616.60 | 616.20 | 616.50 | 0.2K |
| 13:07 | 616.30 | 616.55 | 616.30 | 616.30 | 0.0K |
| 13:08 | 616.30 | 616.65 | 616.30 | 616.45 | 1.8K |
| 13:09 | 616.20 | 616.50 | 616.20 | 616.50 | 0.2K |
| 13:10 | 616.50 | 616.85 | 616.20 | 616.20 | 0.4K |
| 13:11 | 616.20 | 617.55 | 615.95 | 616.20 | 7.2K |
| 13:12 | 616.10 | 617.70 | 616.10 | 617.30 | 0.7K |
| 13:13 | 617.50 | 617.50 | 617.15 | 617.25 | 0.4K |
| 13:14 | 616.85 | 617.00 | 616.85 | 616.90 | 0.1K |
| 13:15 | 617.00 | 617.05 | 616.90 | 616.90 | 0.2K |
| 13:16 | 616.90 | 617.05 | 616.65 | 616.65 | 0.1K |
| 13:17 | 616.65 | 617.00 | 616.65 | 616.65 | 0.0K |
| 13:18 | 616.65 | 616.70 | 616.65 | 616.70 | 0.1K |
| 13:19 | 616.85 | 616.85 | 616.70 | 616.70 | 0.0K |
| 13:20 | 616.85 | 617.05 | 616.70 | 616.95 | 0.6K |
| 13:21 | 616.95 | 617.25 | 616.65 | 616.65 | 0.3K |
| 13:22 | 616.65 | 616.70 | 616.65 | 616.70 | 0.2K |
| 13:23 | 616.70 | 617.90 | 616.70 | 617.25 | 2.5K |
| 13:24 | 617.25 | 617.25 | 616.65 | 616.65 | 0.2K |
| 13:25 | 616.65 | 617.45 | 616.65 | 616.80 | 4.2K |
| 13:26 | 616.80 | 617.20 | 616.80 | 617.20 | 0.2K |
| 13:27 | 617.20 | 617.85 | 616.60 | 617.85 | 2.6K |
| 13:28 | 616.85 | 617.35 | 616.85 | 617.35 | 1.5K |
| 13:29 | 617.10 | 617.10 | 616.50 | 616.50 | 1.1K |
| 13:30 | 616.50 | 616.55 | 615.00 | 615.00 | 12.3K |
| 13:31 | 615.15 | 615.85 | 615.10 | 615.20 | 1.0K |
| 13:32 | 615.60 | 616.05 | 614.55 | 614.55 | 2.5K |
| 13:33 | 615.30 | 615.30 | 614.95 | 615.00 | 5.2K |
| 13:34 | 615.00 | 615.00 | 614.80 | 615.00 | 1.7K |
| 13:35 | 615.05 | 615.80 | 615.05 | 615.40 | 1.6K |
| 13:36 | 615.40 | 615.60 | 615.25 | 615.60 | 0.6K |
| 13:37 | 615.60 | 615.60 | 615.40 | 615.50 | 0.3K |
| 13:38 | 615.55 | 616.00 | 615.25 | 615.25 | 0.2K |
| 13:39 | 615.25 | 615.50 | 615.25 | 615.25 | 0.0K |
| 13:40 | 615.50 | 615.50 | 615.35 | 615.50 | 0.0K |
| 13:41 | 615.35 | 615.50 | 614.80 | 614.80 | 0.6K |
| 13:42 | 615.20 | 615.40 | 614.80 | 614.80 | 0.4K |
| 13:43 | 614.80 | 615.25 | 614.80 | 615.25 | 0.1K |
| 13:44 | 614.90 | 615.25 | 614.55 | 615.00 | 1.4K |
| 13:45 | 614.80 | 615.50 | 614.80 | 615.50 | 0.1K |
| 13:46 | 615.50 | 615.50 | 615.30 | 615.50 | 0.0K |
| 13:47 | 615.50 | 615.50 | 615.40 | 615.50 | 0.0K |
| 13:48 | 615.45 | 615.50 | 615.45 | 615.45 | 0.2K |
| 13:49 | 615.45 | 615.45 | 615.20 | 615.20 | 0.2K |
| 13:50 | 615.20 | 615.20 | 614.70 | 615.05 | 0.5K |
| 13:51 | 614.80 | 615.05 | 614.80 | 615.05 | 0.0K |
| 13:52 | 615.05 | 615.05 | 614.90 | 614.90 | 0.1K |
| 13:53 | 615.05 | 615.05 | 614.80 | 615.05 | 0.8K |
| 13:54 | 614.85 | 614.95 | 614.85 | 614.85 | 0.3K |
| 13:55 | 614.85 | 615.05 | 614.85 | 614.85 | 0.1K |
| 13:56 | 614.90 | 615.05 | 614.65 | 615.05 | 2.9K |
| 13:57 | 615.00 | 615.05 | 614.40 | 614.60 | 4.3K |
| 13:58 | 614.45 | 614.95 | 613.50 | 614.20 | 3.0K |
| 13:59 | 614.40 | 614.50 | 614.40 | 614.50 | 0.0K |
| 14:00 | 614.50 | 615.00 | 614.50 | 614.60 | 1.1K |
| 14:01 | 614.60 | 614.60 | 614.60 | 614.60 | 0.1K |
| 14:02 | 614.60 | 615.20 | 614.60 | 615.20 | 0.4K |
| 14:03 | 614.95 | 615.00 | 614.65 | 614.95 | 0.2K |
| 14:04 | 614.95 | 615.00 | 614.60 | 614.70 | 0.7K |
| 14:05 | 614.65 | 614.65 | 614.00 | 614.10 | 0.2K |
| 14:06 | 613.65 | 613.65 | 613.40 | 613.40 | 0.6K |
| 14:07 | 613.40 | 613.40 | 613.30 | 613.30 | 0.4K |
| 14:08 | 613.45 | 613.45 | 613.20 | 613.20 | 0.5K |
| 14:09 | 613.25 | 615.20 | 613.20 | 615.05 | 2.2K |
| 14:10 | 615.05 | 615.05 | 614.45 | 614.80 | 0.2K |
| 14:11 | 614.70 | 615.10 | 614.70 | 615.10 | 0.1K |
| 14:12 | 615.10 | 615.10 | 613.70 | 613.80 | 3.2K |
| 14:13 | 614.30 | 614.60 | 614.00 | 614.60 | 0.5K |
| 14:14 | 613.85 | 615.10 | 613.85 | 614.20 | 2.8K |
| 14:15 | 614.20 | 614.85 | 614.20 | 614.35 | 0.7K |
| 14:16 | 614.85 | 614.85 | 614.55 | 614.85 | 0.0K |
| 14:17 | 614.55 | 614.75 | 613.85 | 614.75 | 3.5K |
| 14:18 | 614.25 | 614.65 | 613.75 | 613.75 | 0.9K |
| 14:19 | 614.20 | 614.35 | 613.75 | 614.35 | 0.1K |
| 14:20 | 614.35 | 614.35 | 612.55 | 613.65 | 4.1K |
| 14:21 | 613.90 | 613.90 | 613.65 | 613.70 | 0.0K |
| 14:22 | 613.65 | 613.65 | 612.70 | 612.70 | 0.7K |
| 14:23 | 612.70 | 612.90 | 612.70 | 612.90 | 0.2K |
| 14:24 | 613.20 | 613.30 | 612.35 | 612.35 | 1.0K |
| 14:25 | 612.35 | 613.25 | 612.05 | 613.25 | 0.9K |
| 14:26 | 613.00 | 613.70 | 613.00 | 613.55 | 0.3K |
| 14:27 | 613.55 | 613.60 | 613.55 | 613.55 | 0.2K |
| 14:28 | 613.55 | 613.80 | 613.35 | 613.35 | 0.3K |
| 14:29 | 613.35 | 613.55 | 613.35 | 613.55 | 0.3K |
| 14:30 | 613.10 | 613.45 | 612.80 | 613.05 | 1.3K |
| 14:31 | 613.00 | 613.35 | 613.00 | 613.05 | 0.1K |
| 14:32 | 613.35 | 613.35 | 612.80 | 612.80 | 6.3K |
| 14:33 | 612.30 | 613.75 | 612.30 | 613.60 | 7.9K |
| 14:34 | 613.60 | 614.10 | 613.60 | 614.10 | 0.1K |
| 14:35 | 614.10 | 614.10 | 613.75 | 614.05 | 0.5K |
| 14:36 | 613.80 | 613.85 | 613.55 | 613.55 | 0.3K |
| 14:37 | 613.55 | 614.30 | 613.30 | 613.30 | 2.7K |
| 14:38 | 614.25 | 614.30 | 614.20 | 614.20 | 0.0K |
| 14:39 | 614.20 | 614.25 | 613.60 | 613.95 | 0.4K |
| 14:40 | 614.10 | 614.20 | 614.10 | 614.10 | 0.1K |
| 14:41 | 614.20 | 614.20 | 613.80 | 614.00 | 0.5K |
| 14:42 | 613.90 | 614.55 | 613.90 | 614.55 | 1.5K |
| 14:43 | 614.55 | 615.50 | 614.55 | 614.75 | 2.2K |
| 14:44 | 614.75 | 614.85 | 614.20 | 614.85 | 1.6K |
| 14:45 | 614.80 | 614.80 | 613.95 | 614.40 | 1.6K |
| 14:46 | 614.85 | 614.90 | 614.10 | 614.70 | 2.5K |
| 14:47 | 614.50 | 618.30 | 614.50 | 618.30 | 4.2K |
| 14:48 | 617.95 | 619.20 | 616.50 | 616.50 | 11.7K |
| 14:49 | 616.30 | 617.60 | 615.75 | 617.60 | 1.3K |
| 14:50 | 618.00 | 618.45 | 617.55 | 618.15 | 2.6K |
| 14:51 | 618.45 | 618.45 | 616.70 | 617.05 | 5.0K |
| 14:52 | 616.85 | 617.30 | 616.50 | 617.30 | 0.6K |
| 14:53 | 616.55 | 617.10 | 616.50 | 616.80 | 0.7K |
| 14:54 | 616.55 | 616.80 | 615.80 | 616.30 | 0.9K |
| 14:55 | 616.25 | 616.35 | 615.85 | 616.35 | 0.8K |
| 14:56 | 616.60 | 618.00 | 616.60 | 617.30 | 3.9K |
| 14:57 | 617.30 | 619.65 | 617.00 | 619.65 | 7.3K |
| 14:58 | 618.20 | 618.70 | 618.15 | 618.55 | 3.4K |
| 14:59 | 618.60 | 618.60 | 618.15 | 618.40 | 0.7K |
| 15:00 | 618.15 | 618.15 | 617.00 | 617.00 | 0.6K |
| 15:01 | 616.55 | 617.60 | 616.15 | 616.15 | 7.2K |
| 15:02 | 616.60 | 617.70 | 616.60 | 617.70 | 2.5K |
| 15:03 | 617.85 | 617.90 | 617.50 | 617.90 | 0.9K |
| 15:04 | 617.90 | 617.90 | 616.35 | 616.35 | 2.3K |
| 15:05 | 616.35 | 616.45 | 615.70 | 615.70 | 2.7K |
| 15:06 | 615.55 | 615.90 | 615.05 | 615.40 | 4.0K |
| 15:07 | 616.90 | 616.90 | 615.90 | 616.55 | 1.9K |
| 15:08 | 616.55 | 616.65 | 616.40 | 616.40 | 0.6K |
| 15:09 | 616.70 | 617.00 | 616.40 | 617.00 | 1.3K |
| 15:10 | 617.45 | 618.75 | 617.40 | 618.40 | 5.2K |
| 15:11 | 617.65 | 619.15 | 617.65 | 618.75 | 3.7K |
| 15:12 | 619.30 | 619.75 | 619.05 | 619.20 | 4.3K |
| 15:13 | 619.15 | 619.30 | 618.25 | 618.95 | 4.2K |
| 15:14 | 618.80 | 618.95 | 618.05 | 618.45 | 2.9K |
| 15:15 | 617.85 | 618.45 | 617.85 | 617.95 | 0.8K |
| 15:16 | 617.95 | 617.95 | 616.85 | 617.10 | 3.5K |
| 15:17 | 616.75 | 617.65 | 616.20 | 616.20 | 7.2K |
| 15:18 | 616.00 | 616.55 | 616.00 | 616.30 | 2.1K |
| 15:19 | 616.40 | 616.55 | 609.95 | 611.20 | 34.9K |
| 15:20 | 611.00 | 611.75 | 609.50 | 609.85 | 10.8K |
| 15:21 | 609.95 | 610.00 | 609.20 | 610.00 | 4.0K |
| 15:22 | 610.00 | 610.00 | 609.85 | 609.85 | 0.9K |
| 15:23 | 610.00 | 610.00 | 609.85 | 609.85 | 0.5K |
| 15:24 | 609.85 | 610.00 | 609.80 | 610.00 | 2.5K |
| 15:25 | 609.90 | 610.00 | 609.60 | 609.60 | 1.6K |
| 15:26 | 609.55 | 610.00 | 609.55 | 610.00 | 15.4K |
| 15:27 | 610.00 | 610.80 | 609.95 | 610.00 | 10.5K |
| 15:28 | 609.95 | 610.00 | 609.85 | 610.00 | 4.5K |
| 15:29 | 610.00 | 613.40 | 610.00 | 613.40 | 1.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 633.40 | 642.20 | 617.00 | 622.90 | 1.4M |
| 2025-09-29 | 613.25 | 636.75 | 604.20 | 633.30 | 1.6M |
| 2025-09-26 | 614.65 | 622.00 | 603.00 | 613.40 | 0.7M |
| 2025-09-25 | 599.85 | 628.25 | 598.40 | 612.05 | 1.1M |
| 2025-09-24 | 587.90 | 605.50 | 587.90 | 599.85 | 0.5M |
| 2025-09-23 | 588.35 | 614.10 | 583.05 | 590.70 | 2.4M |
| 2025-09-22 | 598.10 | 598.10 | 583.00 | 588.35 | 0.4M |
| 2025-09-19 | 593.50 | 601.00 | 590.40 | 598.20 | 0.3M |
| 2025-09-18 | 608.80 | 615.35 | 587.65 | 594.55 | 1.1M |
| 2025-09-17 | 608.40 | 620.05 | 585.50 | 606.10 | 0.6M |
| 2025-09-16 | 630.00 | 631.65 | 603.00 | 607.25 | 0.6M |
| 2025-09-15 | 623.95 | 638.50 | 614.00 | 630.05 | 1.0M |
| 2025-09-12 | 630.35 | 630.35 | 618.00 | 624.65 | 0.3M |
| 2025-09-11 | 620.05 | 630.00 | 610.30 | 624.25 | 0.5M |
| 2025-09-10 | 626.00 | 626.00 | 605.25 | 620.00 | 0.5M |
| 2025-09-09 | 608.00 | 625.50 | 596.05 | 620.70 | 0.9M |
| 2025-09-08 | 592.45 | 611.00 | 592.45 | 604.90 | 1.2M |
| 2025-09-05 | 597.05 | 597.05 | 571.55 | 588.95 | 1.2M |
| 2025-09-04 | 596.65 | 601.70 | 585.50 | 598.65 | 0.7M |
| 2025-09-03 | 619.00 | 620.65 | 582.55 | 589.35 | 1.3M |
| 2025-09-02 | 636.00 | 667.75 | 602.70 | 611.80 | 1.9M |
| 2025-09-01 | 636.75 | 648.25 | 574.50 | 633.40 | 1.3M |
| 2025-08-29 | 613.40 | 651.60 | 609.00 | 636.75 | 1.5M |
| 2025-08-28 | 640.75 | 641.00 | 609.05 | 615.60 | 0.8M |
| 2025-08-26 | 648.45 | 669.90 | 635.95 | 641.75 | 3.1M |
| 2025-08-25 | 643.95 | 665.00 | 627.05 | 650.30 | 2.0M |
| 2025-08-22 | 617.35 | 649.90 | 606.20 | 644.20 | 2.8M |
| 2025-08-21 | 588.00 | 637.50 | 583.65 | 618.55 | 6.4M |
| 2025-08-20 | 584.65 | 593.50 | 565.15 | 585.80 | 1.8M |
| 2025-08-19 | 586.50 | 595.15 | 570.00 | 583.65 | 2.7M |
| 2025-08-18 | 553.00 | 589.80 | 550.35 | 577.00 | 4.2M |
| 2025-08-14 | 559.00 | 569.00 | 524.20 | 544.10 | 7.4M |
| 2025-08-13 | 522.75 | 563.60 | 503.95 | 553.35 | 9.6M |
| 2025-08-12 | 534.00 | 551.65 | 514.05 | 520.15 | 1.6M |
| 2025-08-11 | 532.00 | 548.40 | 521.05 | 534.00 | 2.7M |
| 2025-08-08 | 521.15 | 554.00 | 508.05 | 521.45 | 6.8M |
| 2025-08-07 | 563.70 | 572.50 | 498.10 | 517.05 | 13.9M |
| 2025-08-06 | 500.55 | 574.20 | 500.55 | 561.25 | 21.2M |
| 2025-08-05 | 472.40 | 515.00 | 455.65 | 485.25 | 2.8M |
| 2025-08-04 | 456.00 | 474.40 | 453.05 | 470.05 | 0.5M |
| 2025-08-01 | 464.25 | 464.25 | 432.55 | 447.15 | 0.6M |
| 2025-07-31 | 458.00 | 470.25 | 453.35 | 466.05 | 0.3M |
| 2025-07-30 | 468.40 | 476.00 | 456.85 | 463.00 | 0.3M |
| 2025-07-29 | 462.50 | 476.00 | 462.50 | 468.40 | 0.9M |
| 2025-07-28 | 464.95 | 475.80 | 458.10 | 468.55 | 0.9M |
| 2025-07-25 | 448.00 | 468.00 | 445.95 | 464.95 | 1.2M |
| 2025-07-24 | 445.60 | 457.60 | 442.55 | 444.40 | 0.4M |
| 2025-07-23 | 434.15 | 447.00 | 432.05 | 443.40 | 0.2M |
| 2025-07-22 | 436.45 | 438.55 | 428.70 | 431.80 | 0.3M |
| 2025-07-21 | 440.00 | 442.95 | 430.15 | 432.25 | 0.2M |
| 2025-07-18 | 440.30 | 446.05 | 434.00 | 440.00 | 0.2M |
| 2025-07-17 | 455.00 | 455.00 | 435.10 | 439.80 | 0.5M |
| 2025-07-16 | 446.50 | 463.40 | 439.20 | 453.25 | 1.1M |
| 2025-07-15 | 440.50 | 448.80 | 439.00 | 444.95 | 0.6M |
| 2025-07-14 | 437.00 | 441.95 | 433.05 | 438.15 | 0.2M |
| 2025-07-11 | 444.40 | 444.40 | 432.10 | 436.55 | 0.2M |
| 2025-07-10 | 439.40 | 447.00 | 436.85 | 442.20 | 0.8M |
| 2025-07-09 | 438.00 | 441.60 | 434.20 | 437.50 | 0.2M |
| 2025-07-08 | 432.15 | 441.50 | 432.15 | 436.40 | 0.2M |
| 2025-07-07 | 435.95 | 443.30 | 429.80 | 430.45 | 0.7M |
| 2025-07-04 | 430.00 | 440.10 | 430.00 | 434.45 | 1.0M |
| 2025-07-03 | 430.00 | 433.85 | 428.25 | 430.40 | 0.1M |
| 2025-07-02 | 434.90 | 437.70 | 429.60 | 430.35 | 0.2M |
| 2025-07-01 | 436.00 | 445.00 | 432.00 | 433.90 | 0.4M |
| 2025-06-30 | 437.00 | 449.90 | 430.00 | 436.00 | 1.4M |
| 2025-06-27 | 437.00 | 440.55 | 430.65 | 436.00 | 0.4M |
| 2025-06-26 | 440.00 | 440.00 | 428.05 | 430.15 | 0.4M |
| 2025-06-25 | 443.10 | 443.10 | 436.00 | 437.90 | 0.2M |
| 2025-06-24 | 437.95 | 447.75 | 434.30 | 438.60 | 0.2M |
| 2025-06-23 | 431.60 | 437.95 | 426.35 | 435.10 | 0.3M |
| 2025-06-20 | 431.55 | 436.25 | 429.60 | 430.10 | 0.2M |
| 2025-06-19 | 425.00 | 439.00 | 425.00 | 434.10 | 0.5M |
| 2025-06-18 | 442.05 | 443.85 | 422.20 | 427.00 | 0.5M |
| 2025-06-17 | 446.35 | 455.60 | 438.05 | 439.90 | 0.6M |
| 2025-06-16 | 445.90 | 449.45 | 431.55 | 443.15 | 0.6M |
| 2025-06-13 | 440.00 | 453.45 | 440.00 | 445.05 | 0.4M |
| 2025-06-12 | 462.05 | 467.15 | 446.60 | 450.35 | 0.5M |
| 2025-06-11 | 454.90 | 479.80 | 453.70 | 464.65 | 1.0M |
| 2025-06-10 | 462.60 | 470.80 | 452.80 | 454.85 | 0.9M |
| 2025-06-09 | 442.70 | 463.20 | 438.35 | 460.15 | 1.3M |
| 2025-06-06 | 435.10 | 443.95 | 427.00 | 440.10 | 0.8M |
| 2025-06-05 | 443.00 | 447.70 | 432.00 | 435.15 | 0.6M |
| 2025-06-04 | 445.00 | 456.90 | 436.35 | 442.70 | 1.3M |
| 2025-06-03 | 423.10 | 451.90 | 420.00 | 444.55 | 25.7M |
| 2025-06-02 | 440.90 | 440.90 | 431.60 | 437.65 | 0.3M |
| 2025-05-30 | 445.00 | 450.00 | 432.50 | 440.10 | 0.5M |
| 2025-05-29 | 451.40 | 458.05 | 434.00 | 438.30 | 0.5M |
| 2025-05-28 | 490.00 | 491.00 | 439.30 | 446.50 | 0.8M |
| 2025-05-27 | 468.85 | 476.00 | 451.60 | 460.00 | 0.6M |
| 2025-05-26 | 460.85 | 472.15 | 456.10 | 464.70 | 1.1M |
| 2025-05-23 | 460.00 | 473.00 | 451.20 | 455.10 | 0.2M |
| 2025-05-22 | 494.70 | 494.70 | 451.15 | 457.90 | 0.2M |
| 2025-05-21 | 486.00 | 490.00 | 465.20 | 474.20 | 0.4M |
| 2025-05-20 | 481.00 | 525.15 | 481.00 | 486.55 | 0.5M |
| 2025-05-19 | 447.00 | 481.60 | 442.90 | 477.45 | 0.3M |
| 2025-05-16 | 477.65 | 483.05 | 448.10 | 456.80 | 0.1M |
| 2025-05-15 | 458.90 | 474.70 | 455.95 | 469.90 | 0.2M |
| 2025-05-14 | 450.00 | 454.35 | 436.55 | 451.95 | 0.1M |
| 2025-05-13 | 431.00 | 460.90 | 430.95 | 442.50 | 0.2M |
| 2025-05-12 | 419.00 | 438.00 | 418.50 | 431.15 | 0.1M |
| 2025-05-09 | 401.00 | 415.65 | 398.00 | 406.30 | 0.1M |
| 2025-05-08 | 419.70 | 430.00 | 409.20 | 415.70 | 0.1M |
| 2025-05-07 | 403.00 | 423.95 | 403.00 | 418.25 | 0.1M |
| 2025-05-06 | 416.10 | 424.00 | 407.95 | 418.20 | 0.2M |
| 2025-05-05 | 418.00 | 429.55 | 418.00 | 422.40 | 0.1M |
| 2025-05-02 | 428.00 | 429.90 | 395.40 | 421.40 | 0.5M |
| 2025-04-30 | 420.20 | 439.00 | 418.15 | 425.75 | 0.1M |
| 2025-04-29 | 408.00 | 443.10 | 405.95 | 424.45 | 0.2M |
| 2025-04-28 | 406.75 | 407.90 | 397.05 | 404.00 | 0.2M |
| 2025-04-25 | 428.00 | 434.95 | 397.35 | 406.75 | 0.2M |
| 2025-04-24 | 425.10 | 453.05 | 413.00 | 427.30 | 0.2M |
| 2025-04-23 | 399.85 | 438.40 | 396.25 | 432.60 | 0.7M |
| 2025-04-22 | 409.10 | 409.10 | 397.00 | 398.55 | 0.1M |
| 2025-04-21 | 399.95 | 403.00 | 387.85 | 399.65 | 0.1M |
| 2025-04-17 | 398.00 | 406.00 | 391.50 | 400.35 | 0.1M |
| 2025-04-16 | 410.00 | 410.85 | 398.00 | 402.15 | 0.2M |
| 2025-04-15 | 404.85 | 409.95 | 391.35 | 399.65 | 0.1M |
| 2025-04-11 | 386.05 | 409.70 | 382.20 | 396.30 | 0.1M |
| 2025-04-09 | 391.60 | 391.60 | 373.20 | 378.35 | 0.0M |
| 2025-04-08 | 400.00 | 400.00 | 388.05 | 391.75 | 0.1M |
| 2025-04-07 | 405.00 | 405.00 | 374.75 | 389.00 | 0.3M |
| 2025-04-04 | 417.95 | 417.95 | 407.20 | 413.85 | 0.0M |
| 2025-04-03 | 407.95 | 420.50 | 405.95 | 416.50 | 0.0M |
| 2025-04-02 | 424.00 | 424.00 | 407.00 | 411.95 | 0.1M |
| 2025-04-01 | 423.55 | 434.95 | 413.00 | 424.35 | 0.1M |
| 2025-03-28 | 429.95 | 430.45 | 415.00 | 424.00 | 0.1M |
| 2025-03-27 | 418.75 | 436.65 | 408.75 | 430.75 | 0.3M |
| 2025-03-26 | 415.00 | 419.50 | 404.85 | 418.75 | 0.1M |
| 2025-03-25 | 420.00 | 424.95 | 406.00 | 416.40 | 0.0M |
| 2025-03-24 | 411.85 | 430.00 | 397.30 | 415.35 | 0.2M |
| 2025-03-21 | 401.60 | 412.70 | 400.35 | 410.65 | 0.1M |
| 2025-03-20 | 403.10 | 411.50 | 401.30 | 409.20 | 0.1M |
| 2025-03-19 | 413.00 | 420.00 | 409.00 | 418.85 | 0.1M |
| 2025-03-18 | 405.45 | 415.00 | 402.85 | 409.55 | 0.1M |
| 2025-03-17 | 405.35 | 409.00 | 393.00 | 405.45 | 0.1M |
| 2025-03-13 | 397.10 | 408.90 | 397.10 | 405.55 | 0.1M |
| 2025-03-12 | 398.00 | 413.00 | 397.35 | 410.25 | 0.2M |
| 2025-03-11 | 418.25 | 426.70 | 418.25 | 418.25 | 0.1M |
| 2025-03-10 | 421.00 | 440.25 | 417.10 | 440.25 | 0.1M |
| 2025-03-07 | 411.00 | 425.25 | 410.00 | 419.30 | 0.1M |
| 2025-03-06 | 411.00 | 422.80 | 411.00 | 416.00 | 0.1M |
| 2025-03-05 | 405.00 | 426.95 | 405.00 | 414.65 | 0.1M |
| 2025-03-04 | 401.00 | 416.65 | 401.00 | 414.30 | 0.0M |
| 2025-03-03 | 419.00 | 421.10 | 405.00 | 408.60 | 0.1M |
| 2025-02-28 | 414.00 | 430.70 | 406.20 | 422.70 | 0.1M |
| 2025-02-27 | 423.00 | 423.00 | 405.15 | 417.55 | 0.1M |
| 2025-02-25 | 423.00 | 426.75 | 416.00 | 423.85 | 0.0M |
| 2025-02-24 | 419.00 | 430.20 | 410.10 | 423.90 | 0.1M |
| 2025-02-21 | 429.90 | 435.00 | 416.20 | 420.80 | 0.0M |
| 2025-02-20 | 416.80 | 432.60 | 405.30 | 426.40 | 0.1M |
| 2025-02-19 | 408.00 | 438.80 | 406.30 | 421.15 | 0.1M |
| 2025-02-18 | 433.05 | 447.00 | 425.45 | 425.45 | 0.1M |
| 2025-02-17 | 458.00 | 459.95 | 441.80 | 447.80 | 0.1M |
| 2025-02-14 | 485.90 | 485.90 | 460.25 | 465.05 | 0.1M |
| 2025-02-13 | 473.15 | 484.35 | 465.25 | 469.95 | 0.1M |
| 2025-02-12 | 463.85 | 510.95 | 463.85 | 480.40 | 0.3M |
| 2025-02-11 | 519.00 | 520.00 | 488.25 | 488.25 | 0.0M |
| 2025-02-10 | 513.95 | 513.95 | 513.95 | 513.95 | 0.4M |
| 2025-02-07 | 489.50 | 489.50 | 489.50 | 489.50 | 0.0M |
| 2025-02-06 | 466.20 | 466.20 | 466.20 | 466.20 | 0.0M |
| 2025-02-05 | 451.20 | 451.20 | 433.30 | 444.00 | 0.1M |
| 2025-02-04 | 414.00 | 429.75 | 413.95 | 429.75 | 0.2M |
| 2025-02-03 | 400.85 | 411.75 | 395.00 | 409.30 | 0.1M |
| 2025-02-01 | 397.65 | 404.10 | 376.15 | 404.10 | 0.1M |
| 2025-01-31 | 384.90 | 384.90 | 384.90 | 384.90 | 0.0M |
| 2025-01-30 | 366.60 | 366.60 | 355.10 | 366.60 | 0.0M |
| 2025-01-29 | 329.95 | 349.15 | 329.45 | 349.15 | 0.0M |
| 2025-01-28 | 345.00 | 348.75 | 326.45 | 332.55 | 0.1M |
| 2025-01-27 | 361.65 | 365.85 | 343.60 | 343.60 | 0.1M |
| 2025-01-24 | 385.30 | 388.00 | 360.95 | 361.65 | 0.1M |
| 2025-01-23 | 394.60 | 394.60 | 378.80 | 379.95 | 0.1M |
| 2025-01-22 | 416.70 | 416.70 | 395.90 | 398.70 | 0.1M |
| 2025-01-21 | 428.00 | 438.15 | 407.00 | 416.70 | 0.1M |
| 2025-01-20 | 442.55 | 442.55 | 414.00 | 428.40 | 0.2M |
| 2025-01-17 | 400.00 | 424.85 | 399.10 | 421.50 | 0.1M |
| 2025-01-16 | 402.95 | 407.30 | 398.20 | 404.65 | 0.2M |
| 2025-01-15 | 400.00 | 403.00 | 388.00 | 394.60 | 0.1M |
| 2025-01-14 | 385.55 | 398.45 | 366.30 | 394.10 | 0.1M |
| 2025-01-13 | 390.00 | 404.65 | 383.35 | 383.35 | 0.1M |
| 2025-01-10 | 408.75 | 408.75 | 393.00 | 403.50 | 0.1M |
| 2025-01-09 | 420.00 | 423.70 | 404.50 | 408.85 | 0.1M |
| 2025-01-08 | 420.00 | 442.00 | 414.00 | 421.40 | 0.2M |
| 2025-01-07 | 424.60 | 439.00 | 415.00 | 425.10 | 0.3M |
| 2025-01-06 | 453.40 | 453.40 | 430.75 | 432.30 | 0.2M |
| 2025-01-03 | 451.25 | 461.45 | 440.00 | 453.40 | 0.3M |
| 2025-01-02 | 444.00 | 465.00 | 434.95 | 451.30 | 0.7M |
| 2025-01-01 | 457.80 | 471.10 | 457.80 | 457.80 | 0.2M |