5,887.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 5,965.00 | 5,965.00 | 5,965.00 | 5,965.00 | 0.3K |
| 09:15 | 5,960.00 | 5,960.00 | 5,950.50 | 5,952.00 | 1.4K |
| 09:16 | 5,956.00 | 5,961.50 | 5,952.50 | 5,953.00 | 1.4K |
| 09:17 | 5,954.00 | 5,968.00 | 5,954.00 | 5,968.00 | 1.3K |
| 09:18 | 5,964.50 | 5,964.50 | 5,955.50 | 5,955.50 | 0.6K |
| 09:19 | 5,954.50 | 5,962.00 | 5,954.00 | 5,962.00 | 2.2K |
| 09:20 | 5,961.00 | 5,963.50 | 5,960.00 | 5,963.00 | 0.8K |
| 09:21 | 5,963.00 | 5,963.00 | 5,958.50 | 5,961.00 | 0.9K |
| 09:22 | 5,961.00 | 5,961.00 | 5,956.00 | 5,956.00 | 0.5K |
| 09:23 | 5,958.50 | 5,958.50 | 5,942.50 | 5,943.00 | 1.0K |
| 09:24 | 5,946.00 | 5,946.00 | 5,940.50 | 5,941.00 | 1.0K |
| 09:25 | 5,940.50 | 5,940.50 | 5,938.50 | 5,938.50 | 0.6K |
| 09:26 | 5,938.50 | 5,940.00 | 5,935.50 | 5,940.00 | 1.0K |
| 09:27 | 5,937.50 | 5,940.00 | 5,937.50 | 5,940.00 | 0.1K |
| 09:28 | 5,937.00 | 5,940.50 | 5,932.50 | 5,939.00 | 0.8K |
| 09:29 | 5,937.50 | 5,953.00 | 5,937.50 | 5,953.00 | 1.6K |
| 09:30 | 5,950.50 | 5,953.50 | 5,947.50 | 5,953.50 | 3.6K |
| 09:31 | 5,952.00 | 5,958.50 | 5,945.50 | 5,945.50 | 1.6K |
| 09:32 | 5,945.00 | 5,953.50 | 5,945.00 | 5,953.50 | 1.0K |
| 09:33 | 5,955.50 | 5,962.00 | 5,954.00 | 5,959.50 | 1.3K |
| 09:34 | 5,961.00 | 5,961.00 | 5,952.00 | 5,952.00 | 3.1K |
| 09:35 | 5,952.00 | 5,957.00 | 5,946.50 | 5,955.00 | 3.4K |
| 09:36 | 5,955.00 | 5,955.00 | 5,949.00 | 5,954.00 | 0.8K |
| 09:37 | 5,954.00 | 5,964.00 | 5,953.00 | 5,953.00 | 3.4K |
| 09:38 | 5,955.00 | 5,968.00 | 5,955.00 | 5,963.00 | 4.8K |
| 09:39 | 5,966.00 | 5,966.00 | 5,960.00 | 5,960.00 | 1.0K |
| 09:40 | 5,962.50 | 5,965.50 | 5,962.50 | 5,963.50 | 0.4K |
| 09:41 | 5,968.00 | 5,968.50 | 5,967.00 | 5,968.50 | 0.6K |
| 09:42 | 5,968.50 | 5,969.50 | 5,967.00 | 5,969.50 | 0.3K |
| 09:43 | 5,968.00 | 5,968.00 | 5,967.50 | 5,968.00 | 0.2K |
| 09:44 | 5,967.00 | 5,967.00 | 5,958.00 | 5,959.00 | 0.7K |
| 09:45 | 5,961.00 | 5,961.00 | 5,957.00 | 5,957.00 | 0.6K |
| 09:46 | 5,957.00 | 5,958.50 | 5,954.50 | 5,955.00 | 0.5K |
| 09:47 | 5,955.00 | 5,968.00 | 5,955.00 | 5,967.00 | 0.8K |
| 09:48 | 5,967.00 | 5,967.00 | 5,958.50 | 5,958.50 | 0.5K |
| 09:49 | 5,956.00 | 5,962.00 | 5,956.00 | 5,960.00 | 0.5K |
| 09:50 | 5,960.00 | 5,961.50 | 5,959.50 | 5,959.50 | 0.4K |
| 09:51 | 5,959.50 | 5,964.00 | 5,958.50 | 5,964.00 | 0.4K |
| 09:52 | 5,962.00 | 5,963.50 | 5,962.00 | 5,962.50 | 0.4K |
| 09:53 | 5,961.00 | 5,964.00 | 5,961.00 | 5,962.00 | 0.5K |
| 09:54 | 5,962.00 | 5,963.00 | 5,960.00 | 5,960.00 | 0.6K |
| 09:55 | 5,960.00 | 5,961.00 | 5,960.00 | 5,960.00 | 0.1K |
| 09:56 | 5,960.00 | 5,962.50 | 5,960.00 | 5,962.50 | 0.6K |
| 09:57 | 5,963.00 | 5,963.00 | 5,963.00 | 5,963.00 | 0.1K |
| 09:58 | 5,962.50 | 5,963.50 | 5,960.00 | 5,960.00 | 0.5K |
| 09:59 | 5,962.50 | 5,969.00 | 5,962.50 | 5,967.00 | 0.5K |
| 10:00 | 5,969.00 | 5,969.00 | 5,967.00 | 5,967.00 | 0.4K |
| 10:01 | 5,967.00 | 5,975.00 | 5,965.00 | 5,975.00 | 1.1K |
| 10:02 | 5,975.00 | 5,975.00 | 5,973.50 | 5,974.00 | 0.7K |
| 10:03 | 5,972.00 | 5,976.00 | 5,972.00 | 5,974.50 | 0.4K |
| 10:04 | 5,975.00 | 5,977.00 | 5,975.00 | 5,976.00 | 0.5K |
| 10:05 | 5,977.00 | 5,977.50 | 5,972.50 | 5,976.00 | 0.9K |
| 10:06 | 5,975.00 | 5,976.00 | 5,974.50 | 5,976.00 | 0.6K |
| 10:07 | 5,975.00 | 5,976.00 | 5,975.00 | 5,976.00 | 0.2K |
| 10:08 | 5,976.00 | 5,978.00 | 5,975.00 | 5,975.00 | 0.5K |
| 10:09 | 5,975.50 | 5,975.50 | 5,975.00 | 5,975.00 | 0.1K |
| 10:10 | 5,975.50 | 5,977.50 | 5,975.00 | 5,975.00 | 0.3K |
| 10:11 | 5,976.50 | 5,976.50 | 5,975.50 | 5,975.50 | 0.1K |
| 10:12 | 5,976.50 | 5,976.50 | 5,975.50 | 5,975.50 | 0.1K |
| 10:13 | 5,977.50 | 5,979.00 | 5,977.50 | 5,979.00 | 0.4K |
| 10:14 | 5,978.50 | 5,979.00 | 5,976.50 | 5,977.00 | 0.2K |
| 10:15 | 5,977.00 | 5,977.00 | 5,974.00 | 5,975.00 | 0.7K |
| 10:16 | 5,973.50 | 5,973.50 | 5,969.50 | 5,972.00 | 0.5K |
| 10:17 | 5,972.50 | 5,972.50 | 5,972.00 | 5,972.50 | 0.2K |
| 10:18 | 5,972.00 | 5,973.00 | 5,970.00 | 5,973.00 | 0.5K |
| 10:19 | 5,972.50 | 5,973.50 | 5,972.50 | 5,973.50 | 0.1K |
| 10:20 | 5,972.50 | 5,973.50 | 5,972.00 | 5,973.00 | 0.6K |
| 10:21 | 5,972.00 | 5,975.00 | 5,972.00 | 5,975.00 | 0.4K |
| 10:22 | 5,977.00 | 5,977.50 | 5,975.00 | 5,977.50 | 0.3K |
| 10:23 | 5,975.50 | 5,977.50 | 5,975.50 | 5,977.50 | 0.1K |
| 10:24 | 5,977.00 | 5,977.00 | 5,975.50 | 5,977.00 | 0.4K |
| 10:25 | 5,977.50 | 5,980.00 | 5,977.50 | 5,978.50 | 0.3K |
| 10:26 | 5,979.50 | 5,983.00 | 5,979.50 | 5,983.00 | 0.4K |
| 10:27 | 5,986.00 | 5,986.50 | 5,983.00 | 5,984.00 | 0.5K |
| 10:28 | 5,985.00 | 5,987.00 | 5,985.00 | 5,987.00 | 0.2K |
| 10:29 | 5,986.50 | 5,989.00 | 5,985.00 | 5,987.00 | 0.9K |
| 10:30 | 5,987.00 | 5,991.00 | 5,984.50 | 5,985.50 | 0.4K |
| 10:31 | 5,989.50 | 5,989.50 | 5,986.50 | 5,986.50 | 0.2K |
| 10:32 | 5,988.50 | 5,992.50 | 5,984.50 | 5,987.00 | 0.7K |
| 10:33 | 5,987.00 | 5,990.00 | 5,986.00 | 5,986.00 | 0.4K |
| 10:34 | 5,989.00 | 5,989.00 | 5,988.50 | 5,988.50 | 0.2K |
| 10:35 | 5,988.50 | 5,991.00 | 5,988.50 | 5,991.00 | 0.5K |
| 10:36 | 5,989.50 | 5,991.00 | 5,989.50 | 5,991.00 | 0.1K |
| 10:37 | 5,990.00 | 5,994.00 | 5,990.00 | 5,994.00 | 0.2K |
| 10:38 | 5,994.00 | 5,996.00 | 5,993.00 | 5,996.00 | 0.4K |
| 10:39 | 5,993.50 | 5,995.50 | 5,993.50 | 5,993.50 | 0.1K |
| 10:40 | 5,998.00 | 6,003.00 | 5,997.50 | 6,003.00 | 1.2K |
| 10:41 | 6,004.50 | 6,004.50 | 6,000.00 | 6,003.00 | 0.3K |
| 10:42 | 6,002.50 | 6,008.00 | 6,002.50 | 6,008.00 | 0.6K |
| 10:43 | 6,007.00 | 6,007.00 | 6,000.00 | 6,001.50 | 0.8K |
| 10:44 | 6,000.50 | 6,001.50 | 6,000.00 | 6,000.00 | 0.3K |
| 10:45 | 6,001.00 | 6,002.00 | 6,000.00 | 6,002.00 | 0.4K |
| 10:46 | 6,000.00 | 6,000.00 | 5,994.00 | 5,996.50 | 0.5K |
| 10:47 | 5,994.50 | 5,994.50 | 5,994.00 | 5,994.50 | 0.2K |
| 10:48 | 5,996.50 | 5,999.00 | 5,996.50 | 5,999.00 | 0.4K |
| 10:49 | 5,998.50 | 5,999.00 | 5,998.50 | 5,999.00 | 0.2K |
| 10:50 | 5,999.00 | 6,000.50 | 5,999.00 | 6,000.00 | 0.4K |
| 10:51 | 6,001.00 | 6,001.50 | 6,000.00 | 6,001.50 | 0.1K |
| 10:52 | 6,002.00 | 6,003.00 | 6,000.50 | 6,003.00 | 0.4K |
| 10:53 | 6,003.50 | 6,003.50 | 6,001.50 | 6,001.50 | 0.2K |
| 10:54 | 6,001.50 | 6,002.00 | 6,001.50 | 6,002.00 | 0.5K |
| 10:55 | 6,000.00 | 6,001.50 | 6,000.00 | 6,000.00 | 0.4K |
| 10:56 | 6,000.00 | 6,000.50 | 6,000.00 | 6,000.50 | 0.2K |
| 10:57 | 6,001.50 | 6,001.50 | 6,001.00 | 6,001.00 | 0.2K |
| 10:58 | 6,001.00 | 6,001.00 | 6,000.00 | 6,001.00 | 0.1K |
| 10:59 | 6,000.50 | 6,000.50 | 6,000.50 | 6,000.50 | 0.2K |
| 11:00 | 6,003.00 | 6,003.00 | 6,002.00 | 6,002.00 | 0.0K |
| 11:01 | 6,002.50 | 6,002.50 | 6,002.00 | 6,002.50 | 0.1K |
| 11:02 | 6,002.50 | 6,002.50 | 6,000.00 | 6,001.00 | 0.2K |
| 11:03 | 6,000.00 | 6,001.00 | 6,000.00 | 6,000.00 | 0.4K |
| 11:04 | 6,001.00 | 6,001.00 | 6,000.00 | 6,001.00 | 0.0K |
| 11:05 | 6,000.00 | 6,001.00 | 6,000.00 | 6,000.00 | 0.1K |
| 11:06 | 6,001.00 | 6,001.00 | 6,000.00 | 6,000.50 | 0.3K |
| 11:07 | 6,000.00 | 6,000.50 | 6,000.00 | 6,000.00 | 0.3K |
| 11:08 | 6,000.50 | 6,001.00 | 6,000.00 | 6,000.00 | 0.3K |
| 11:09 | 6,001.50 | 6,002.00 | 6,000.00 | 6,001.00 | 0.1K |
| 11:10 | 6,001.00 | 6,001.00 | 6,000.00 | 6,000.00 | 0.0K |
| 11:11 | 6,000.00 | 6,001.50 | 6,000.00 | 6,001.50 | 0.2K |
| 11:12 | 6,001.50 | 6,003.00 | 6,000.50 | 6,002.00 | 0.3K |
| 11:13 | 6,000.00 | 6,002.50 | 6,000.00 | 6,002.50 | 0.3K |
| 11:14 | 6,003.00 | 6,003.00 | 6,003.00 | 6,003.00 | 0.0K |
| 11:15 | 6,003.00 | 6,004.00 | 6,003.00 | 6,004.00 | 0.2K |
| 11:16 | 6,004.00 | 6,004.00 | 6,002.50 | 6,004.00 | 0.1K |
| 11:17 | 6,004.00 | 6,004.00 | 6,004.00 | 6,004.00 | 0.0K |
| 11:18 | 6,003.50 | 6,003.50 | 6,002.50 | 6,003.50 | 0.1K |
| 11:19 | 6,001.00 | 6,001.00 | 6,000.00 | 6,001.00 | 0.2K |
| 11:20 | 6,001.00 | 6,001.00 | 6,000.00 | 6,000.50 | 0.1K |
| 11:21 | 6,001.00 | 6,001.00 | 6,000.00 | 6,001.00 | 0.4K |
| 11:22 | 6,000.00 | 6,001.00 | 6,000.00 | 6,001.00 | 0.0K |
| 11:23 | 6,001.00 | 6,001.00 | 6,000.00 | 6,001.00 | 0.2K |
| 11:24 | 6,001.00 | 6,001.00 | 6,000.00 | 6,000.50 | 0.1K |
| 11:25 | 6,000.50 | 6,000.50 | 6,000.00 | 6,000.50 | 0.2K |
| 11:26 | 6,000.50 | 6,000.50 | 6,000.00 | 6,000.50 | 0.8K |
| 11:27 | 6,000.50 | 6,001.00 | 6,000.00 | 6,001.00 | 0.5K |
| 11:28 | 6,000.50 | 6,000.50 | 6,000.00 | 6,000.50 | 0.1K |
| 11:29 | 6,000.00 | 6,005.00 | 6,000.00 | 6,005.00 | 9.9K |
| 11:30 | 6,007.50 | 6,009.50 | 6,006.50 | 6,009.50 | 0.6K |
| 11:31 | 6,009.50 | 6,010.50 | 6,008.50 | 6,010.50 | 0.4K |
| 11:32 | 6,010.50 | 6,010.50 | 6,009.00 | 6,010.50 | 0.1K |
| 11:33 | 6,010.50 | 6,010.50 | 6,003.50 | 6,005.50 | 0.7K |
| 11:34 | 6,005.50 | 6,005.50 | 6,003.00 | 6,005.50 | 0.1K |
| 11:35 | 6,005.50 | 6,005.50 | 6,003.00 | 6,005.50 | 0.1K |
| 11:36 | 6,005.50 | 6,005.50 | 6,005.00 | 6,005.50 | 0.2K |
| 11:37 | 6,004.50 | 6,005.50 | 6,000.00 | 6,000.00 | 0.2K |
| 11:38 | 6,001.50 | 6,001.50 | 6,000.00 | 6,000.00 | 0.3K |
| 11:39 | 6,000.00 | 6,001.00 | 6,000.00 | 6,000.00 | 0.2K |
| 11:40 | 6,000.50 | 6,001.00 | 6,000.00 | 6,001.00 | 0.2K |
| 11:41 | 6,001.00 | 6,001.00 | 6,000.00 | 6,001.00 | 0.2K |
| 11:42 | 6,001.00 | 6,001.50 | 6,000.00 | 6,001.50 | 0.3K |
| 11:43 | 6,001.50 | 6,002.00 | 6,001.50 | 6,002.00 | 0.1K |
| 11:44 | 6,000.00 | 6,000.50 | 6,000.00 | 6,000.00 | 0.4K |
| 11:45 | 6,000.00 | 6,000.50 | 6,000.00 | 6,000.00 | 0.2K |
| 11:46 | 6,000.00 | 6,000.50 | 6,000.00 | 6,000.00 | 0.1K |
| 11:47 | 6,000.50 | 6,000.50 | 6,000.00 | 6,000.50 | 0.1K |
| 11:48 | 6,000.00 | 6,000.50 | 6,000.00 | 6,000.00 | 0.3K |
| 11:49 | 6,000.50 | 6,008.00 | 6,000.00 | 6,005.00 | 0.5K |
| 11:50 | 6,005.00 | 6,008.00 | 6,005.00 | 6,005.50 | 0.1K |
| 11:51 | 6,005.50 | 6,007.00 | 6,005.50 | 6,007.00 | 0.2K |
| 11:52 | 6,006.50 | 6,007.00 | 6,006.50 | 6,006.50 | 0.1K |
| 11:53 | 6,007.00 | 6,008.50 | 6,007.00 | 6,008.50 | 0.3K |
| 11:54 | 6,007.00 | 6,008.00 | 6,007.00 | 6,008.00 | 0.2K |
| 11:55 | 6,008.00 | 6,008.00 | 6,007.00 | 6,007.00 | 0.2K |
| 11:56 | 6,008.00 | 6,008.00 | 6,007.00 | 6,007.00 | 0.3K |
| 11:57 | 6,007.50 | 6,007.50 | 6,007.50 | 6,007.50 | 0.1K |
| 11:58 | 6,007.00 | 6,007.00 | 6,004.00 | 6,004.00 | 0.3K |
| 11:59 | 6,005.00 | 6,005.00 | 6,004.00 | 6,004.00 | 0.1K |
| 12:00 | 6,005.00 | 6,005.00 | 6,004.00 | 6,005.00 | 0.2K |
| 12:01 | 6,004.00 | 6,005.00 | 6,004.00 | 6,004.00 | 0.2K |
| 12:02 | 6,005.00 | 6,005.00 | 6,004.00 | 6,005.00 | 0.1K |
| 12:03 | 6,004.00 | 6,005.00 | 6,004.00 | 6,005.00 | 0.2K |
| 12:04 | 6,004.50 | 6,005.00 | 6,003.50 | 6,005.00 | 0.3K |
| 12:05 | 6,004.00 | 6,005.00 | 6,004.00 | 6,005.00 | 0.1K |
| 12:06 | 6,005.00 | 6,005.00 | 6,003.00 | 6,003.50 | 0.4K |
| 12:07 | 6,003.50 | 6,010.50 | 6,003.50 | 6,010.50 | 1.4K |
| 12:08 | 6,011.00 | 6,014.00 | 6,011.00 | 6,012.50 | 0.3K |
| 12:09 | 6,012.50 | 6,012.50 | 6,008.50 | 6,008.50 | 0.7K |
| 12:10 | 6,011.00 | 6,011.00 | 6,006.00 | 6,006.00 | 0.3K |
| 12:11 | 6,006.00 | 6,006.00 | 6,001.00 | 6,001.00 | 0.3K |
| 12:12 | 6,002.00 | 6,004.50 | 6,002.00 | 6,003.00 | 0.2K |
| 12:13 | 6,004.00 | 6,004.00 | 6,002.00 | 6,002.00 | 0.5K |
| 12:14 | 6,000.00 | 6,002.00 | 6,000.00 | 6,001.50 | 0.2K |
| 12:15 | 6,000.00 | 6,002.00 | 6,000.00 | 6,002.00 | 0.7K |
| 12:16 | 6,001.00 | 6,002.50 | 6,001.00 | 6,002.50 | 0.2K |
| 12:17 | 6,002.00 | 6,005.00 | 6,002.00 | 6,005.00 | 0.2K |
| 12:18 | 6,004.50 | 6,005.00 | 6,004.50 | 6,004.50 | 0.2K |
| 12:19 | 6,004.50 | 6,005.00 | 6,004.50 | 6,005.00 | 0.1K |
| 12:20 | 6,005.00 | 6,006.00 | 6,005.00 | 6,006.00 | 0.3K |
| 12:21 | 6,005.00 | 6,005.00 | 6,003.00 | 6,005.00 | 0.2K |
| 12:22 | 6,005.00 | 6,005.00 | 6,004.00 | 6,005.00 | 0.2K |
| 12:23 | 6,005.00 | 6,006.50 | 6,004.00 | 6,006.50 | 0.2K |
| 12:24 | 6,006.00 | 6,009.50 | 6,006.00 | 6,009.50 | 0.2K |
| 12:25 | 6,009.50 | 6,009.50 | 6,006.50 | 6,008.50 | 0.2K |
| 12:26 | 6,006.50 | 6,008.50 | 6,006.50 | 6,007.50 | 0.3K |
| 12:27 | 6,008.00 | 6,008.00 | 6,006.00 | 6,007.50 | 0.2K |
| 12:28 | 6,006.00 | 6,007.50 | 6,006.00 | 6,007.50 | 0.1K |
| 12:29 | 6,006.00 | 6,007.50 | 6,006.00 | 6,006.00 | 0.3K |
| 12:30 | 6,006.00 | 6,006.00 | 6,005.00 | 6,006.00 | 0.1K |
| 12:31 | 6,006.00 | 6,006.00 | 6,005.00 | 6,006.00 | 0.3K |
| 12:32 | 6,006.00 | 6,006.00 | 6,005.00 | 6,005.50 | 0.3K |
| 12:33 | 6,004.50 | 6,005.50 | 6,004.50 | 6,005.50 | 0.1K |
| 12:34 | 6,005.50 | 6,005.50 | 6,005.00 | 6,005.50 | 0.2K |
| 12:35 | 6,005.00 | 6,005.50 | 6,002.00 | 6,004.00 | 0.3K |
| 12:36 | 6,004.00 | 6,004.00 | 6,002.50 | 6,002.50 | 0.2K |
| 12:37 | 6,002.50 | 6,002.50 | 6,002.00 | 6,002.00 | 0.2K |
| 12:38 | 6,002.50 | 6,002.50 | 6,002.00 | 6,002.50 | 0.2K |
| 12:39 | 6,002.00 | 6,003.00 | 6,001.50 | 6,001.50 | 1.1K |
| 12:40 | 6,003.00 | 6,003.00 | 6,002.00 | 6,002.00 | 0.1K |
| 12:41 | 6,003.00 | 6,003.00 | 6,002.00 | 6,003.00 | 0.2K |
| 12:42 | 6,002.00 | 6,003.00 | 6,002.00 | 6,003.00 | 0.2K |
| 12:43 | 6,003.00 | 6,003.00 | 6,002.00 | 6,002.00 | 0.3K |
| 12:44 | 6,003.00 | 6,005.00 | 6,003.00 | 6,005.00 | 0.5K |
| 12:45 | 6,004.50 | 6,005.00 | 6,004.50 | 6,004.50 | 0.2K |
| 12:46 | 6,005.00 | 6,006.00 | 6,004.00 | 6,005.50 | 0.4K |
| 12:47 | 6,003.00 | 6,006.00 | 6,003.00 | 6,005.00 | 0.3K |
| 12:48 | 6,005.00 | 6,005.00 | 6,004.00 | 6,005.00 | 0.0K |
| 12:49 | 6,004.50 | 6,005.00 | 6,004.50 | 6,004.50 | 0.4K |
| 12:50 | 6,004.50 | 6,005.00 | 6,004.50 | 6,005.00 | 0.2K |
| 12:51 | 6,004.50 | 6,005.00 | 6,004.50 | 6,005.00 | 0.3K |
| 12:52 | 6,005.00 | 6,005.00 | 6,004.50 | 6,004.50 | 0.2K |
| 12:53 | 6,005.00 | 6,005.00 | 6,004.50 | 6,005.00 | 0.2K |
| 12:54 | 6,004.50 | 6,005.00 | 6,004.50 | 6,005.00 | 0.3K |
| 12:55 | 6,006.00 | 6,007.00 | 6,005.00 | 6,006.50 | 0.3K |
| 12:56 | 6,006.50 | 6,007.50 | 6,006.50 | 6,007.50 | 0.2K |
| 12:57 | 6,006.50 | 6,007.50 | 6,006.50 | 6,006.50 | 0.2K |
| 12:58 | 6,007.50 | 6,009.50 | 6,007.00 | 6,009.00 | 0.6K |
| 12:59 | 6,011.50 | 6,011.50 | 6,009.50 | 6,010.50 | 0.2K |
| 13:00 | 6,009.50 | 6,011.50 | 6,009.50 | 6,011.50 | 0.2K |
| 13:01 | 6,011.50 | 6,011.50 | 6,009.00 | 6,009.00 | 0.4K |
| 13:02 | 6,010.50 | 6,010.50 | 6,008.50 | 6,009.50 | 0.2K |
| 13:03 | 6,006.00 | 6,009.00 | 6,006.00 | 6,006.50 | 0.0K |
| 13:04 | 6,008.50 | 6,008.50 | 6,006.50 | 6,008.50 | 0.2K |
| 13:05 | 6,008.00 | 6,008.50 | 6,007.50 | 6,007.50 | 0.4K |
| 13:06 | 6,007.50 | 6,008.50 | 6,007.50 | 6,007.50 | 0.1K |
| 13:07 | 6,008.50 | 6,008.50 | 6,007.50 | 6,008.50 | 0.1K |
| 13:08 | 6,007.50 | 6,008.50 | 6,007.50 | 6,008.50 | 0.3K |
| 13:09 | 6,008.50 | 6,008.50 | 6,007.00 | 6,007.00 | 0.4K |
| 13:10 | 6,008.00 | 6,008.00 | 6,007.00 | 6,007.00 | 0.0K |
| 13:11 | 6,007.00 | 6,008.00 | 6,007.00 | 6,008.00 | 0.2K |
| 13:12 | 6,008.00 | 6,008.00 | 6,006.50 | 6,007.00 | 0.5K |
| 13:13 | 6,005.00 | 6,007.00 | 6,005.00 | 6,005.00 | 0.3K |
| 13:14 | 6,005.00 | 6,007.00 | 5,990.00 | 5,990.00 | 5.8K |
| 13:15 | 5,988.00 | 5,991.00 | 5,988.00 | 5,989.50 | 0.5K |
| 13:16 | 5,990.50 | 5,990.50 | 5,986.00 | 5,986.50 | 0.8K |
| 13:17 | 5,984.00 | 5,986.50 | 5,977.00 | 5,977.50 | 0.5K |
| 13:18 | 5,980.00 | 5,980.00 | 5,977.50 | 5,979.50 | 0.2K |
| 13:19 | 5,979.50 | 5,979.50 | 5,978.00 | 5,979.50 | 0.1K |
| 13:20 | 5,978.50 | 5,980.00 | 5,978.50 | 5,979.00 | 0.7K |
| 13:21 | 5,979.00 | 5,979.00 | 5,978.00 | 5,979.00 | 0.2K |
| 13:22 | 5,979.00 | 5,980.00 | 5,975.00 | 5,980.00 | 1.4K |
| 13:23 | 5,981.00 | 5,989.50 | 5,980.00 | 5,989.50 | 1.6K |
| 13:24 | 5,987.50 | 5,987.50 | 5,982.00 | 5,982.50 | 1.0K |
| 13:25 | 5,982.00 | 5,984.50 | 5,982.00 | 5,982.00 | 6.7K |
| 13:26 | 5,982.00 | 5,995.50 | 5,982.00 | 5,995.50 | 3.8K |
| 13:27 | 5,992.00 | 5,995.00 | 5,992.00 | 5,994.00 | 0.1K |
| 13:28 | 5,992.00 | 5,992.50 | 5,990.00 | 5,992.50 | 0.3K |
| 13:29 | 5,992.50 | 5,992.50 | 5,991.00 | 5,992.00 | 0.2K |
| 13:30 | 5,992.00 | 5,992.00 | 5,989.00 | 5,991.00 | 0.1K |
| 13:31 | 5,989.00 | 5,991.00 | 5,989.00 | 5,990.50 | 1.2K |
| 13:32 | 5,990.50 | 5,990.50 | 5,990.00 | 5,990.00 | 3.4K |
| 13:33 | 5,990.50 | 5,990.50 | 5,990.00 | 5,990.00 | 1.2K |
| 13:34 | 5,990.00 | 5,990.50 | 5,990.00 | 5,990.50 | 0.4K |
| 13:35 | 5,990.00 | 5,990.50 | 5,990.00 | 5,990.50 | 0.4K |
| 13:36 | 5,990.50 | 5,990.50 | 5,990.50 | 5,990.50 | 0.3K |
| 13:37 | 5,990.00 | 5,991.50 | 5,990.00 | 5,991.50 | 1.3K |
| 13:38 | 5,990.50 | 5,991.50 | 5,990.50 | 5,991.50 | 0.2K |
| 13:39 | 5,991.50 | 5,991.50 | 5,990.50 | 5,991.50 | 0.2K |
| 13:40 | 5,990.00 | 5,995.00 | 5,990.00 | 5,994.00 | 0.5K |
| 13:41 | 5,994.00 | 5,994.00 | 5,993.00 | 5,994.00 | 0.2K |
| 13:42 | 5,994.00 | 5,994.00 | 5,993.00 | 5,994.00 | 0.1K |
| 13:43 | 5,994.00 | 5,994.50 | 5,993.50 | 5,994.50 | 0.3K |
| 13:44 | 5,994.50 | 5,995.00 | 5,994.50 | 5,995.00 | 0.5K |
| 13:45 | 5,996.00 | 6,000.00 | 5,996.00 | 6,000.00 | 1.0K |
| 13:46 | 5,998.00 | 6,000.00 | 5,998.00 | 5,999.50 | 0.2K |
| 13:47 | 5,999.50 | 6,000.00 | 5,998.00 | 5,998.50 | 1.0K |
| 13:48 | 5,998.50 | 5,998.50 | 5,995.50 | 5,995.50 | 0.4K |
| 13:49 | 5,993.50 | 5,995.00 | 5,993.50 | 5,995.00 | 0.1K |
| 13:50 | 5,995.00 | 5,995.00 | 5,994.50 | 5,995.00 | 0.2K |
| 13:51 | 5,995.00 | 5,995.00 | 5,995.00 | 5,995.00 | 0.2K |
| 13:52 | 5,994.50 | 5,995.00 | 5,994.50 | 5,995.00 | 0.2K |
| 13:53 | 5,994.50 | 5,995.50 | 5,994.50 | 5,995.50 | 0.2K |
| 13:54 | 5,995.50 | 5,995.50 | 5,994.50 | 5,995.50 | 0.3K |
| 13:55 | 5,994.50 | 5,995.50 | 5,994.50 | 5,995.50 | 0.1K |
| 13:56 | 5,995.50 | 5,995.50 | 5,995.50 | 5,995.50 | 0.3K |
| 13:57 | 5,995.50 | 5,995.50 | 5,995.00 | 5,995.50 | 0.2K |
| 13:58 | 5,995.00 | 5,995.50 | 5,995.00 | 5,995.50 | 0.2K |
| 13:59 | 5,996.50 | 5,996.50 | 5,995.00 | 5,995.50 | 0.3K |
| 14:00 | 5,995.50 | 5,995.50 | 5,995.00 | 5,995.50 | 0.2K |
| 14:01 | 5,995.50 | 5,995.50 | 5,995.00 | 5,995.50 | 0.2K |
| 14:02 | 5,995.50 | 5,996.50 | 5,995.50 | 5,996.50 | 0.2K |
| 14:03 | 5,996.50 | 5,997.00 | 5,995.50 | 5,997.00 | 0.2K |
| 14:04 | 5,996.00 | 5,997.00 | 5,996.00 | 5,997.00 | 0.2K |
| 14:05 | 5,997.00 | 6,001.00 | 5,997.00 | 6,000.00 | 2.0K |
| 14:06 | 6,001.00 | 6,001.00 | 5,997.50 | 5,999.50 | 0.4K |
| 14:07 | 5,997.50 | 5,999.50 | 5,997.50 | 5,999.00 | 0.1K |
| 14:08 | 5,998.00 | 5,999.50 | 5,998.00 | 5,999.50 | 0.2K |
| 14:09 | 5,999.50 | 6,001.00 | 5,998.50 | 6,000.50 | 2.6K |
| 14:10 | 6,000.00 | 6,000.50 | 6,000.00 | 6,000.50 | 0.6K |
| 14:11 | 6,000.50 | 6,000.50 | 6,000.00 | 6,000.50 | 1.9K |
| 14:12 | 6,000.50 | 6,000.50 | 6,000.00 | 6,000.00 | 0.6K |
| 14:13 | 6,000.50 | 6,000.50 | 6,000.00 | 6,000.00 | 0.6K |
| 14:14 | 6,000.00 | 6,000.00 | 5,998.50 | 5,998.50 | 0.2K |
| 14:15 | 5,999.00 | 6,000.50 | 5,998.00 | 6,000.50 | 2.0K |
| 14:16 | 6,000.50 | 6,000.50 | 5,997.50 | 5,997.50 | 0.4K |
| 14:17 | 5,997.50 | 5,997.50 | 5,996.50 | 5,997.50 | 0.2K |
| 14:18 | 5,997.50 | 5,997.50 | 5,997.50 | 5,997.50 | 0.1K |
| 14:19 | 5,996.50 | 5,997.00 | 5,995.00 | 5,997.00 | 0.8K |
| 14:20 | 5,995.00 | 5,997.00 | 5,995.00 | 5,997.00 | 0.1K |
| 14:21 | 5,997.00 | 6,000.50 | 5,996.50 | 6,000.50 | 4.2K |
| 14:22 | 6,000.00 | 6,000.50 | 6,000.00 | 6,000.50 | 0.4K |
| 14:23 | 6,000.50 | 6,000.50 | 6,000.00 | 6,000.50 | 0.2K |
| 14:24 | 6,001.00 | 6,001.00 | 6,001.00 | 6,001.00 | 0.6K |
| 14:25 | 6,000.50 | 6,001.00 | 6,000.50 | 6,001.00 | 0.1K |
| 14:26 | 6,001.00 | 6,001.00 | 6,000.50 | 6,000.50 | 0.4K |
| 14:27 | 6,000.50 | 6,000.50 | 5,992.50 | 5,992.50 | 11.9K |
| 14:28 | 5,992.50 | 5,994.00 | 5,992.50 | 5,994.00 | 0.2K |
| 14:29 | 5,994.00 | 5,995.50 | 5,994.00 | 5,995.50 | 0.2K |
| 14:30 | 5,995.50 | 5,996.50 | 5,994.50 | 5,996.50 | 0.2K |
| 14:31 | 5,996.50 | 5,996.50 | 5,996.00 | 5,996.50 | 0.3K |
| 14:32 | 5,996.50 | 5,996.50 | 5,996.00 | 5,996.50 | 0.3K |
| 14:33 | 5,996.50 | 5,997.00 | 5,996.00 | 5,997.00 | 0.3K |
| 14:34 | 5,996.00 | 5,997.00 | 5,996.00 | 5,997.00 | 0.2K |
| 14:35 | 5,997.00 | 5,999.00 | 5,997.00 | 5,999.00 | 0.3K |
| 14:36 | 5,998.00 | 5,998.50 | 5,997.00 | 5,998.50 | 0.3K |
| 14:37 | 5,998.50 | 5,999.50 | 5,997.50 | 5,999.50 | 0.5K |
| 14:38 | 5,999.00 | 5,999.00 | 5,998.00 | 5,998.00 | 0.2K |
| 14:39 | 5,998.00 | 5,999.50 | 5,998.00 | 5,999.50 | 0.3K |
| 14:40 | 5,999.50 | 6,007.00 | 5,999.50 | 6,007.00 | 3.5K |
| 14:41 | 6,005.00 | 6,007.00 | 6,005.00 | 6,006.00 | 0.1K |
| 14:42 | 6,006.00 | 6,009.00 | 6,005.50 | 6,009.00 | 0.7K |
| 14:43 | 6,009.50 | 6,009.50 | 6,007.50 | 6,008.00 | 0.6K |
| 14:44 | 6,008.00 | 6,008.00 | 6,007.00 | 6,008.00 | 0.3K |
| 14:45 | 6,008.00 | 6,008.00 | 6,007.50 | 6,008.00 | 0.4K |
| 14:46 | 6,008.50 | 6,008.50 | 6,007.00 | 6,007.00 | 0.7K |
| 14:47 | 6,005.50 | 6,007.00 | 6,002.50 | 6,002.50 | 0.7K |
| 14:48 | 6,002.50 | 6,002.50 | 6,000.00 | 6,000.00 | 0.6K |
| 14:49 | 6,000.00 | 6,000.00 | 5,999.00 | 6,000.00 | 0.9K |
| 14:50 | 5,999.00 | 6,000.00 | 5,999.00 | 6,000.00 | 0.4K |
| 14:51 | 6,000.00 | 6,000.00 | 5,999.00 | 6,000.00 | 0.3K |
| 14:52 | 6,000.00 | 6,000.00 | 5,996.50 | 5,999.50 | 10.8K |
| 14:53 | 5,999.50 | 5,999.50 | 5,998.50 | 5,998.50 | 0.3K |
| 14:54 | 5,999.50 | 6,001.00 | 5,994.00 | 6,001.00 | 1.5K |
| 14:55 | 6,000.00 | 6,001.00 | 6,000.00 | 6,001.00 | 0.3K |
| 14:56 | 6,001.00 | 6,001.00 | 6,000.50 | 6,000.50 | 0.4K |
| 14:57 | 6,001.00 | 6,001.00 | 5,998.50 | 6,000.00 | 0.3K |
| 14:58 | 6,000.00 | 6,000.00 | 5,999.00 | 6,000.00 | 0.3K |
| 14:59 | 6,000.00 | 6,000.00 | 5,997.50 | 5,999.00 | 0.5K |
| 15:00 | 5,999.50 | 5,999.50 | 5,993.00 | 5,993.50 | 1.8K |
| 15:01 | 5,994.50 | 5,995.50 | 5,994.50 | 5,995.50 | 1.7K |
| 15:02 | 5,995.50 | 5,999.00 | 5,995.50 | 5,999.00 | 0.9K |
| 15:03 | 5,999.00 | 6,000.50 | 5,998.50 | 5,999.50 | 1.2K |
| 15:04 | 5,999.50 | 6,000.50 | 5,999.50 | 6,000.00 | 1.5K |
| 15:05 | 5,999.50 | 6,000.50 | 5,999.50 | 6,000.50 | 0.9K |
| 15:06 | 6,000.50 | 6,002.50 | 6,000.50 | 6,002.50 | 2.3K |
| 15:07 | 6,001.50 | 6,002.50 | 6,001.50 | 6,002.00 | 0.7K |
| 15:08 | 6,002.50 | 6,003.50 | 6,001.50 | 6,003.50 | 5.1K |
| 15:09 | 6,003.00 | 6,003.00 | 5,999.00 | 6,000.00 | 2.7K |
| 15:10 | 6,000.00 | 6,000.00 | 5,995.00 | 5,995.00 | 2.4K |
| 15:11 | 5,994.50 | 5,994.50 | 5,994.00 | 5,994.00 | 0.9K |
| 15:12 | 5,994.50 | 5,995.00 | 5,994.00 | 5,995.00 | 1.7K |
| 15:13 | 5,994.50 | 5,995.00 | 5,994.50 | 5,995.00 | 1.1K |
| 15:14 | 5,994.50 | 5,995.00 | 5,994.00 | 5,995.00 | 1.8K |
| 15:15 | 5,995.00 | 5,995.00 | 5,994.00 | 5,994.00 | 1.3K |
| 15:16 | 5,994.00 | 5,994.00 | 5,993.50 | 5,993.50 | 1.3K |
| 15:17 | 5,994.00 | 5,994.00 | 5,992.50 | 5,993.50 | 1.5K |
| 15:18 | 5,992.50 | 5,993.00 | 5,992.50 | 5,992.50 | 1.0K |
| 15:19 | 5,992.50 | 5,992.50 | 5,987.50 | 5,990.00 | 2.3K |
| 15:20 | 5,989.00 | 5,989.00 | 5,985.00 | 5,987.00 | 1.8K |
| 15:21 | 5,985.50 | 5,987.50 | 5,984.00 | 5,987.00 | 5.1K |
| 15:22 | 5,986.50 | 5,990.00 | 5,986.50 | 5,989.00 | 1.3K |
| 15:23 | 5,988.50 | 5,990.00 | 5,987.50 | 5,988.50 | 1.2K |
| 15:24 | 5,990.00 | 5,990.00 | 5,987.50 | 5,988.00 | 1.4K |
| 15:25 | 5,988.00 | 5,988.00 | 5,983.50 | 5,984.00 | 2.8K |
| 15:26 | 5,984.00 | 5,985.00 | 5,984.00 | 5,985.00 | 1.5K |
| 15:27 | 5,986.00 | 5,986.00 | 5,981.50 | 5,981.50 | 4.8K |
| 15:28 | 5,982.50 | 5,982.50 | 5,974.50 | 5,974.50 | 1.7K |
| 15:29 | 5,976.50 | 5,992.50 | 5,975.00 | 5,992.50 | 0.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-07 | 6,012.00 | 6,036.00 | 5,867.00 | 5,887.00 | 0.2M |
| 2025-10-06 | 6,015.50 | 6,034.00 | 5,957.50 | 6,011.00 | 0.2M |
| 2025-10-03 | 5,965.00 | 6,014.00 | 5,931.50 | 5,992.50 | 0.3M |
| 2025-10-01 | 5,960.50 | 6,018.00 | 5,904.00 | 5,966.50 | 0.3M |
| 2025-09-30 | 5,953.00 | 6,031.00 | 5,917.50 | 5,991.00 | 0.3M |
| 2025-09-29 | 5,900.00 | 5,990.00 | 5,841.00 | 5,929.00 | 0.3M |
| 2025-09-26 | 5,955.00 | 5,980.50 | 5,900.00 | 5,920.50 | 0.2M |
| 2025-09-25 | 5,970.50 | 6,036.00 | 5,939.50 | 5,953.50 | 0.4M |
| 2025-09-24 | 5,935.00 | 6,050.00 | 5,905.50 | 5,970.50 | 0.4M |
| 2025-09-23 | 6,066.50 | 6,069.50 | 5,927.00 | 5,934.00 | 0.3M |
| 2025-09-22 | 6,075.00 | 6,108.00 | 6,025.00 | 6,056.50 | 0.4M |
| 2025-09-19 | 6,105.50 | 6,110.00 | 6,048.00 | 6,069.50 | 0.3M |
| 2025-09-18 | 6,105.00 | 6,129.00 | 6,062.00 | 6,100.50 | 0.3M |
| 2025-09-17 | 6,202.50 | 6,205.00 | 6,035.00 | 6,097.50 | 0.7M |
| 2025-09-16 | 6,219.50 | 6,225.00 | 6,180.00 | 6,202.50 | 0.3M |
| 2025-09-15 | 6,250.00 | 6,270.00 | 6,202.50 | 6,212.00 | 0.2M |
| 2025-09-12 | 6,276.00 | 6,285.50 | 6,207.00 | 6,247.00 | 0.2M |
| 2025-09-11 | 6,180.00 | 6,319.50 | 6,150.00 | 6,300.50 | 0.4M |
| 2025-09-10 | 6,144.50 | 6,238.50 | 6,117.00 | 6,199.00 | 0.3M |
| 2025-09-09 | 6,116.00 | 6,165.00 | 6,088.00 | 6,142.50 | 0.2M |
| 2025-09-08 | 6,117.50 | 6,178.00 | 6,065.00 | 6,115.50 | 0.3M |
| 2025-09-05 | 6,066.00 | 6,104.50 | 5,998.50 | 6,076.00 | 0.4M |
| 2025-09-04 | 6,201.00 | 6,336.00 | 6,053.50 | 6,083.00 | 1.4M |
| 2025-09-03 | 5,891.00 | 5,928.50 | 5,865.00 | 5,908.00 | 0.4M |
| 2025-09-02 | 5,840.00 | 5,920.50 | 5,823.00 | 5,891.50 | 0.5M |
| 2025-09-01 | 5,838.50 | 5,873.00 | 5,779.00 | 5,846.50 | 0.2M |
| 2025-08-29 | 5,671.00 | 5,893.50 | 5,671.00 | 5,824.00 | 0.7M |
| 2025-08-28 | 5,765.50 | 5,780.00 | 5,702.50 | 5,721.00 | 0.4M |
| 2025-08-26 | 5,574.50 | 5,794.50 | 5,574.50 | 5,765.50 | 1.3M |
| 2025-08-25 | 5,565.50 | 5,608.50 | 5,545.00 | 5,550.50 | 0.1M |
| 2025-08-22 | 5,622.00 | 5,667.50 | 5,525.50 | 5,545.50 | 0.3M |
| 2025-08-21 | 5,701.00 | 5,711.50 | 5,586.00 | 5,597.50 | 0.3M |
| 2025-08-20 | 5,482.00 | 5,734.50 | 5,475.50 | 5,701.00 | 0.5M |
| 2025-08-19 | 5,446.00 | 5,513.00 | 5,399.00 | 5,499.00 | 0.2M |
| 2025-08-18 | 5,400.00 | 5,667.00 | 5,400.00 | 5,439.00 | 0.5M |
| 2025-08-14 | 5,395.00 | 5,398.50 | 5,298.00 | 5,302.50 | 0.2M |
| 2025-08-13 | 5,363.50 | 5,393.00 | 5,299.00 | 5,375.50 | 0.4M |
| 2025-08-12 | 5,390.50 | 5,390.50 | 5,317.50 | 5,338.00 | 0.3M |
| 2025-08-11 | 5,361.00 | 5,400.00 | 5,310.50 | 5,381.50 | 0.6M |
| 2025-08-08 | 5,479.50 | 5,503.00 | 5,380.00 | 5,387.00 | 0.6M |
| 2025-08-07 | 5,380.50 | 5,560.00 | 5,380.50 | 5,476.50 | 0.8M |
| 2025-08-06 | 5,599.50 | 5,625.00 | 5,371.00 | 5,402.50 | 1.1M |
| 2025-08-05 | 5,795.00 | 5,795.00 | 5,610.50 | 5,635.50 | 0.4M |
| 2025-08-04 | 5,752.50 | 5,802.00 | 5,714.00 | 5,787.00 | 0.2M |
| 2025-08-01 | 5,799.50 | 5,899.00 | 5,776.50 | 5,798.00 | 0.2M |
| 2025-07-31 | 5,746.00 | 5,825.00 | 5,719.50 | 5,771.00 | 0.3M |
| 2025-07-30 | 5,627.00 | 5,758.50 | 5,627.00 | 5,747.00 | 0.2M |
| 2025-07-29 | 5,601.50 | 5,655.00 | 5,572.00 | 5,626.00 | 0.4M |
| 2025-07-28 | 5,596.50 | 5,669.00 | 5,571.00 | 5,624.50 | 0.2M |
| 2025-07-25 | 5,673.00 | 5,698.00 | 5,570.00 | 5,594.00 | 0.2M |
| 2025-07-24 | 5,724.50 | 5,751.50 | 5,651.50 | 5,673.00 | 0.2M |
| 2025-07-23 | 5,737.00 | 5,757.00 | 5,670.00 | 5,719.50 | 0.2M |
| 2025-07-22 | 5,695.50 | 5,738.50 | 5,634.00 | 5,708.50 | 0.2M |
| 2025-07-21 | 5,735.00 | 5,741.00 | 5,669.00 | 5,681.50 | 0.3M |
| 2025-07-18 | 5,807.50 | 5,820.00 | 5,726.00 | 5,735.50 | 0.2M |
| 2025-07-17 | 5,792.50 | 5,860.00 | 5,785.50 | 5,807.50 | 0.2M |
| 2025-07-16 | 5,785.50 | 5,829.00 | 5,736.00 | 5,786.50 | 0.3M |
| 2025-07-15 | 5,800.00 | 5,820.00 | 5,762.00 | 5,785.50 | 0.2M |
| 2025-07-14 | 5,767.00 | 5,808.50 | 5,744.00 | 5,778.00 | 0.2M |
| 2025-07-11 | 5,878.00 | 5,904.50 | 5,717.00 | 5,758.50 | 0.2M |
| 2025-07-10 | 5,905.00 | 5,930.50 | 5,850.50 | 5,878.00 | 0.2M |
| 2025-07-09 | 5,858.00 | 5,900.00 | 5,813.50 | 5,882.00 | 0.2M |
| 2025-07-08 | 5,890.00 | 5,922.00 | 5,811.50 | 5,839.00 | 0.4M |
| 2025-07-07 | 5,800.00 | 5,899.50 | 5,788.00 | 5,884.00 | 0.3M |
| 2025-07-04 | 5,819.50 | 5,844.00 | 5,756.50 | 5,771.50 | 0.1M |
| 2025-07-03 | 5,799.50 | 5,887.50 | 5,781.00 | 5,794.50 | 0.2M |
| 2025-07-02 | 5,747.50 | 5,832.50 | 5,677.50 | 5,790.00 | 0.3M |
| 2025-07-01 | 5,865.00 | 5,869.50 | 5,721.00 | 5,743.50 | 0.2M |
| 2025-06-30 | 5,800.00 | 5,860.00 | 5,761.00 | 5,851.00 | 0.3M |
| 2025-06-27 | 5,849.00 | 5,849.00 | 5,748.00 | 5,794.50 | 0.4M |
| 2025-06-26 | 5,725.00 | 5,840.00 | 5,710.00 | 5,828.00 | 0.5M |
| 2025-06-25 | 5,630.00 | 5,734.50 | 5,610.50 | 5,708.00 | 0.3M |
| 2025-06-24 | 5,600.00 | 5,638.00 | 5,555.50 | 5,617.00 | 0.2M |
| 2025-06-23 | 5,551.00 | 5,589.00 | 5,450.50 | 5,569.50 | 0.2M |
| 2025-06-20 | 5,564.00 | 5,600.00 | 5,511.00 | 5,587.00 | 0.4M |
| 2025-06-19 | 5,587.00 | 5,609.50 | 5,522.50 | 5,558.00 | 0.1M |
| 2025-06-18 | 5,575.00 | 5,619.50 | 5,545.00 | 5,572.50 | 0.2M |
| 2025-06-17 | 5,550.00 | 5,597.00 | 5,530.00 | 5,568.50 | 0.3M |
| 2025-06-16 | 5,552.00 | 5,572.00 | 5,514.50 | 5,560.50 | 0.2M |
| 2025-06-13 | 5,509.00 | 5,593.50 | 5,425.00 | 5,570.00 | 0.3M |
| 2025-06-12 | 5,698.00 | 5,698.00 | 5,560.00 | 5,569.50 | 0.3M |
| 2025-06-11 | 5,660.00 | 5,700.00 | 5,634.00 | 5,650.00 | 0.1M |
| 2025-06-10 | 5,731.00 | 5,731.00 | 5,657.00 | 5,667.00 | 0.5M |
| 2025-06-09 | 5,639.00 | 5,721.00 | 5,588.50 | 5,697.00 | 0.2M |
| 2025-06-06 | 5,606.50 | 5,645.50 | 5,555.00 | 5,607.50 | 0.2M |
| 2025-06-05 | 5,542.00 | 5,611.00 | 5,520.50 | 5,600.00 | 0.2M |
| 2025-06-04 | 5,580.00 | 5,595.00 | 5,520.50 | 5,542.00 | 0.3M |
| 2025-06-03 | 5,605.00 | 5,639.00 | 5,545.50 | 5,575.50 | 0.2M |
| 2025-06-02 | 5,515.00 | 5,722.00 | 5,511.50 | 5,605.00 | 0.6M |
| 2025-05-30 | 5,495.50 | 5,532.00 | 5,437.50 | 5,510.50 | 0.4M |
| 2025-05-29 | 5,502.00 | 5,533.50 | 5,452.50 | 5,495.50 | 0.2M |
| 2025-05-28 | 5,495.00 | 5,505.50 | 5,410.00 | 5,473.00 | 0.3M |
| 2025-05-27 | 5,525.00 | 5,540.00 | 5,475.00 | 5,496.50 | 0.2M |
| 2025-05-26 | 5,500.00 | 5,547.50 | 5,489.00 | 5,525.00 | 0.1M |
| 2025-05-23 | 5,459.00 | 5,499.00 | 5,406.00 | 5,486.50 | 0.1M |
| 2025-05-22 | 5,493.50 | 5,495.50 | 5,415.00 | 5,437.50 | 0.2M |
| 2025-05-21 | 5,435.00 | 5,534.00 | 5,416.50 | 5,493.50 | 0.2M |
| 2025-05-20 | 5,518.00 | 5,550.00 | 5,420.00 | 5,428.00 | 0.3M |
| 2025-05-19 | 5,501.50 | 5,547.50 | 5,460.00 | 5,519.50 | 0.1M |
| 2025-05-16 | 5,472.00 | 5,527.00 | 5,452.50 | 5,501.50 | 0.2M |
| 2025-05-15 | 5,509.00 | 5,529.50 | 5,457.50 | 5,465.00 | 0.5M |
| 2025-05-14 | 5,456.00 | 5,585.50 | 5,437.50 | 5,484.00 | 0.4M |
| 2025-05-13 | 5,629.50 | 5,640.00 | 5,462.00 | 5,485.00 | 0.4M |
| 2025-05-12 | 5,540.00 | 5,621.50 | 5,415.00 | 5,608.50 | 0.2M |
| 2025-05-09 | 5,374.50 | 5,503.50 | 5,354.50 | 5,436.00 | 0.5M |
| 2025-05-08 | 5,351.00 | 5,480.00 | 5,314.50 | 5,391.00 | 0.3M |
| 2025-05-07 | 5,361.00 | 5,395.00 | 5,318.50 | 5,351.00 | 0.2M |
| 2025-05-06 | 5,350.00 | 5,415.50 | 5,311.00 | 5,393.50 | 0.2M |
| 2025-05-05 | 5,319.00 | 5,380.00 | 5,310.00 | 5,359.00 | 0.1M |
| 2025-05-02 | 5,380.00 | 5,407.00 | 5,276.50 | 5,307.50 | 0.3M |
| 2025-04-30 | 5,484.00 | 5,546.80 | 5,386.10 | 5,438.90 | 0.3M |
| 2025-04-29 | 5,428.80 | 5,535.00 | 5,405.50 | 5,468.30 | 0.3M |
| 2025-04-28 | 5,413.00 | 5,481.80 | 5,403.30 | 5,428.80 | 0.1M |
| 2025-04-25 | 5,462.10 | 5,521.00 | 5,362.00 | 5,420.50 | 0.2M |
| 2025-04-24 | 5,550.00 | 5,622.70 | 5,427.70 | 5,461.90 | 0.3M |
| 2025-04-23 | 5,435.50 | 5,549.00 | 5,406.30 | 5,544.30 | 0.3M |
| 2025-04-22 | 5,440.00 | 5,485.00 | 5,384.00 | 5,435.50 | 0.3M |
| 2025-04-21 | 5,480.50 | 5,480.50 | 5,370.00 | 5,393.20 | 0.2M |
| 2025-04-17 | 5,420.00 | 5,469.30 | 5,396.80 | 5,454.60 | 0.2M |
| 2025-04-16 | 5,350.50 | 5,442.00 | 5,350.50 | 5,416.20 | 0.2M |
| 2025-04-15 | 5,428.90 | 5,432.00 | 5,309.00 | 5,391.30 | 0.4M |
| 2025-04-11 | 5,400.75 | 5,400.75 | 5,306.50 | 5,350.20 | 0.3M |
| 2025-04-09 | 5,149.50 | 5,352.10 | 5,149.50 | 5,339.45 | 0.5M |
| 2025-04-08 | 5,062.45 | 5,188.10 | 5,038.65 | 5,179.35 | 0.3M |
| 2025-04-07 | 4,622.00 | 5,072.00 | 4,605.05 | 5,055.85 | 0.8M |
| 2025-04-04 | 5,033.45 | 5,150.00 | 4,977.85 | 5,023.40 | 0.7M |
| 2025-04-03 | 4,990.05 | 5,090.00 | 4,982.00 | 5,073.45 | 0.3M |
| 2025-04-02 | 4,905.80 | 5,055.00 | 4,900.80 | 5,037.40 | 0.5M |
| 2025-04-01 | 4,890.10 | 4,965.00 | 4,882.55 | 4,900.80 | 0.6M |
| 2025-03-28 | 4,861.95 | 5,028.65 | 4,861.95 | 4,936.90 | 0.4M |
| 2025-03-27 | 4,830.00 | 4,925.40 | 4,780.05 | 4,841.20 | 6.8M |
| 2025-03-26 | 4,846.90 | 4,876.60 | 4,794.05 | 4,849.70 | 0.5M |
| 2025-03-25 | 4,792.00 | 4,865.00 | 4,738.60 | 4,845.20 | 0.4M |
| 2025-03-24 | 4,816.40 | 4,832.80 | 4,770.25 | 4,796.85 | 0.2M |
| 2025-03-21 | 4,840.00 | 4,853.15 | 4,786.55 | 4,814.00 | 0.3M |
| 2025-03-20 | 4,741.90 | 4,840.00 | 4,715.00 | 4,831.10 | 0.3M |
| 2025-03-19 | 4,797.00 | 4,797.00 | 4,673.30 | 4,707.10 | 0.5M |
| 2025-03-18 | 4,695.65 | 4,782.90 | 4,682.70 | 4,768.30 | 0.2M |
| 2025-03-17 | 4,600.00 | 4,743.05 | 4,600.00 | 4,674.90 | 0.3M |
| 2025-03-13 | 4,790.00 | 4,838.00 | 4,712.80 | 4,728.25 | 0.3M |
| 2025-03-12 | 4,769.90 | 4,801.50 | 4,712.40 | 4,792.05 | 0.2M |
| 2025-03-11 | 4,720.00 | 4,795.00 | 4,711.55 | 4,762.05 | 0.1M |
| 2025-03-10 | 4,749.00 | 4,823.95 | 4,710.05 | 4,737.70 | 0.3M |
| 2025-03-07 | 4,690.00 | 4,765.00 | 4,660.00 | 4,748.25 | 0.2M |
| 2025-03-06 | 4,725.00 | 4,799.90 | 4,654.65 | 4,702.55 | 0.5M |
| 2025-03-05 | 4,579.90 | 4,735.20 | 4,560.00 | 4,722.15 | 0.4M |
| 2025-03-04 | 4,530.05 | 4,581.00 | 4,506.00 | 4,575.20 | 0.3M |
| 2025-03-03 | 4,595.45 | 4,672.00 | 4,548.15 | 4,596.60 | 0.4M |
| 2025-02-28 | 4,782.80 | 4,786.45 | 4,553.80 | 4,595.45 | 0.7M |
| 2025-02-27 | 4,798.05 | 4,860.70 | 4,766.50 | 4,782.80 | 0.4M |
| 2025-02-25 | 4,785.90 | 4,853.70 | 4,760.00 | 4,798.05 | 0.5M |
| 2025-02-24 | 4,750.00 | 4,829.50 | 4,702.00 | 4,804.30 | 0.3M |
| 2025-02-21 | 4,850.00 | 4,850.20 | 4,783.55 | 4,831.90 | 0.3M |
| 2025-02-20 | 4,819.00 | 4,847.00 | 4,792.00 | 4,832.40 | 0.3M |
| 2025-02-19 | 4,881.00 | 4,899.00 | 4,812.35 | 4,837.50 | 0.2M |
| 2025-02-18 | 4,963.70 | 4,967.05 | 4,859.40 | 4,891.20 | 0.3M |
| 2025-02-17 | 4,934.50 | 4,969.00 | 4,911.90 | 4,963.70 | 0.3M |
| 2025-02-14 | 4,891.70 | 4,955.00 | 4,873.75 | 4,939.65 | 0.5M |
| 2025-02-13 | 4,915.95 | 4,950.75 | 4,867.25 | 4,888.70 | 0.3M |
| 2025-02-12 | 4,899.05 | 4,932.95 | 4,843.55 | 4,918.30 | 0.3M |
| 2025-02-11 | 4,910.95 | 4,939.55 | 4,854.00 | 4,904.05 | 0.3M |
| 2025-02-10 | 4,915.00 | 5,009.00 | 4,877.00 | 4,909.65 | 0.6M |
| 2025-02-07 | 5,010.00 | 5,075.40 | 4,844.00 | 4,870.50 | 0.7M |
| 2025-02-06 | 4,932.10 | 4,978.80 | 4,906.05 | 4,956.05 | 0.5M |
| 2025-02-05 | 5,058.00 | 5,058.00 | 4,924.35 | 4,932.65 | 0.4M |
| 2025-02-04 | 5,118.00 | 5,118.00 | 4,990.30 | 5,028.35 | 0.4M |
| 2025-02-03 | 5,232.60 | 5,232.60 | 5,015.00 | 5,105.55 | 0.5M |
| 2025-02-01 | 5,160.00 | 5,379.00 | 5,051.00 | 5,201.35 | 0.6M |
| 2025-01-31 | 5,104.00 | 5,170.00 | 5,040.10 | 5,129.65 | 0.3M |
| 2025-01-30 | 5,037.10 | 5,105.00 | 5,034.95 | 5,075.35 | 0.4M |
| 2025-01-29 | 5,100.00 | 5,100.00 | 4,991.00 | 5,037.05 | 0.3M |
| 2025-01-28 | 5,181.15 | 5,216.25 | 5,018.20 | 5,060.75 | 0.5M |
| 2025-01-27 | 5,103.65 | 5,215.00 | 5,103.05 | 5,176.25 | 0.9M |
| 2025-01-24 | 5,037.70 | 5,108.00 | 5,013.15 | 5,101.55 | 0.5M |
| 2025-01-23 | 4,944.15 | 5,042.95 | 4,883.20 | 5,012.60 | 0.4M |
| 2025-01-22 | 4,930.00 | 4,975.20 | 4,883.20 | 4,956.70 | 0.5M |
| 2025-01-21 | 4,885.40 | 4,944.15 | 4,850.10 | 4,903.85 | 0.4M |
| 2025-01-20 | 4,860.00 | 4,908.00 | 4,836.65 | 4,885.40 | 0.2M |
| 2025-01-17 | 4,846.10 | 4,923.50 | 4,815.70 | 4,854.40 | 0.5M |
| 2025-01-16 | 4,886.05 | 4,900.00 | 4,743.10 | 4,844.55 | 0.5M |
| 2025-01-15 | 4,871.00 | 4,937.20 | 4,804.10 | 4,877.00 | 0.2M |
| 2025-01-14 | 4,948.95 | 4,950.00 | 4,850.10 | 4,862.40 | 0.3M |
| 2025-01-13 | 4,922.20 | 4,997.90 | 4,906.00 | 4,927.05 | 0.4M |
| 2025-01-10 | 4,928.50 | 4,958.40 | 4,881.65 | 4,939.20 | 0.3M |
| 2025-01-09 | 4,860.55 | 5,050.00 | 4,840.05 | 4,926.30 | 0.8M |
| 2025-01-08 | 4,850.00 | 4,871.90 | 4,760.15 | 4,859.90 | 0.4M |
| 2025-01-07 | 4,804.95 | 4,885.80 | 4,804.95 | 4,832.25 | 0.5M |
| 2025-01-06 | 4,873.50 | 4,873.50 | 4,773.30 | 4,791.25 | 0.6M |
| 2025-01-03 | 4,800.00 | 4,859.45 | 4,785.75 | 4,834.10 | 0.3M |
| 2025-01-02 | 4,790.05 | 4,806.95 | 4,723.10 | 4,787.80 | 0.4M |
| 2025-01-01 | 4,752.20 | 4,819.70 | 4,752.20 | 4,794.75 | 0.1M |