413.96
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 414.62 | 415.00 | 414.03 | 414.15 | 419.8K |
| 09:31 | 414.21 | 414.52 | 413.96 | 414.52 | 54.0K |
| 09:32 | 414.98 | 415.18 | 414.87 | 415.03 | 40.1K |
| 09:33 | 414.97 | 414.97 | 414.62 | 414.80 | 38.9K |
| 09:34 | 414.80 | 415.40 | 414.64 | 414.64 | 53.1K |
| 09:35 | 414.61 | 414.77 | 414.61 | 414.73 | 61.5K |
| 09:36 | 414.62 | 414.73 | 414.45 | 414.45 | 54.5K |
| 09:37 | 414.42 | 414.42 | 414.27 | 414.31 | 33.1K |
| 09:38 | 414.31 | 414.54 | 414.28 | 414.34 | 43.6K |
| 09:39 | 414.27 | 414.64 | 414.27 | 414.45 | 47.3K |
| 09:40 | 414.48 | 414.59 | 414.27 | 414.52 | 23.7K |
| 09:41 | 414.44 | 414.57 | 414.44 | 414.44 | 40.8K |
| 09:42 | 414.49 | 414.61 | 414.34 | 414.60 | 36.3K |
| 09:43 | 414.61 | 415.02 | 414.61 | 414.99 | 28.8K |
| 09:44 | 414.99 | 415.18 | 414.89 | 415.17 | 34.5K |
| 09:45 | 415.10 | 415.37 | 415.09 | 415.34 | 52.8K |
| 09:46 | 415.17 | 415.26 | 415.07 | 415.07 | 41.0K |
| 09:47 | 415.10 | 415.31 | 415.04 | 415.31 | 49.0K |
| 09:48 | 415.22 | 415.39 | 415.22 | 415.38 | 54.6K |
| 09:49 | 415.47 | 415.64 | 415.37 | 415.64 | 33.4K |
| 09:50 | 415.66 | 415.66 | 415.34 | 415.34 | 40.1K |
| 09:51 | 415.34 | 415.51 | 415.34 | 415.42 | 57.1K |
| 09:52 | 415.33 | 415.38 | 415.24 | 415.29 | 42.6K |
| 09:53 | 415.25 | 415.28 | 415.19 | 415.22 | 34.6K |
| 09:54 | 415.22 | 415.43 | 415.22 | 415.43 | 32.1K |
| 09:55 | 415.60 | 415.69 | 415.55 | 415.55 | 50.0K |
| 09:56 | 415.47 | 415.59 | 415.41 | 415.57 | 32.5K |
| 09:57 | 415.57 | 415.57 | 415.22 | 415.29 | 18.9K |
| 09:58 | 415.25 | 415.27 | 415.23 | 415.26 | 30.9K |
| 09:59 | 415.26 | 415.55 | 415.26 | 415.50 | 55.2K |
| 10:00 | 415.47 | 415.99 | 415.47 | 415.99 | 75.5K |
| 10:01 | 415.90 | 416.14 | 415.90 | 416.02 | 97.1K |
| 10:02 | 415.96 | 416.08 | 415.90 | 415.98 | 29.3K |
| 10:03 | 416.01 | 416.14 | 415.98 | 416.10 | 61.1K |
| 10:04 | 416.19 | 416.34 | 416.16 | 416.34 | 60.4K |
| 10:05 | 416.15 | 416.19 | 416.12 | 416.12 | 72.3K |
| 10:06 | 416.12 | 416.20 | 416.09 | 416.17 | 53.1K |
| 10:07 | 416.17 | 416.17 | 415.81 | 415.81 | 62.4K |
| 10:08 | 415.78 | 415.78 | 415.27 | 415.27 | 58.6K |
| 10:09 | 415.12 | 415.12 | 414.75 | 414.95 | 45.9K |
| 10:10 | 415.02 | 415.26 | 415.02 | 415.24 | 36.9K |
| 10:11 | 415.20 | 415.29 | 415.14 | 415.24 | 24.9K |
| 10:12 | 415.24 | 415.30 | 415.19 | 415.19 | 21.8K |
| 10:13 | 415.18 | 415.18 | 414.96 | 414.96 | 30.0K |
| 10:14 | 414.99 | 414.99 | 414.69 | 414.69 | 20.8K |
| 10:15 | 414.74 | 414.74 | 414.65 | 414.65 | 23.8K |
| 10:16 | 414.65 | 414.81 | 414.62 | 414.81 | 24.0K |
| 10:17 | 414.81 | 414.87 | 414.72 | 414.87 | 24.4K |
| 10:18 | 414.87 | 414.87 | 414.76 | 414.79 | 19.3K |
| 10:19 | 414.79 | 414.94 | 414.74 | 414.74 | 24.8K |
| 10:20 | 414.77 | 414.85 | 414.71 | 414.85 | 34.1K |
| 10:21 | 414.88 | 414.88 | 414.78 | 414.78 | 14.0K |
| 10:22 | 414.79 | 414.82 | 414.67 | 414.67 | 51.2K |
| 10:23 | 414.67 | 414.73 | 414.60 | 414.66 | 23.5K |
| 10:24 | 414.58 | 414.67 | 414.46 | 414.60 | 26.4K |
| 10:25 | 414.65 | 414.66 | 414.52 | 414.60 | 31.0K |
| 10:26 | 414.62 | 414.93 | 414.62 | 414.93 | 41.4K |
| 10:27 | 414.87 | 415.04 | 414.83 | 415.01 | 33.8K |
| 10:28 | 415.01 | 415.14 | 415.01 | 415.08 | 26.3K |
| 10:29 | 415.05 | 415.09 | 414.97 | 414.99 | 34.3K |
| 10:30 | 414.99 | 415.00 | 414.84 | 414.84 | 24.1K |
| 10:31 | 414.85 | 414.89 | 414.73 | 414.73 | 25.1K |
| 10:32 | 414.74 | 414.77 | 414.58 | 414.72 | 32.2K |
| 10:33 | 414.72 | 414.98 | 414.72 | 414.94 | 30.2K |
| 10:34 | 414.94 | 415.09 | 414.89 | 415.08 | 26.9K |
| 10:35 | 415.09 | 415.38 | 415.06 | 415.34 | 40.1K |
| 10:36 | 415.27 | 415.49 | 415.22 | 415.40 | 43.7K |
| 10:37 | 415.40 | 415.51 | 415.40 | 415.48 | 21.4K |
| 10:38 | 415.43 | 415.48 | 415.26 | 415.47 | 42.9K |
| 10:39 | 415.39 | 415.45 | 415.34 | 415.34 | 36.0K |
| 10:40 | 415.34 | 415.53 | 415.31 | 415.50 | 18.2K |
| 10:41 | 415.50 | 415.68 | 415.50 | 415.68 | 33.9K |
| 10:42 | 415.65 | 415.68 | 415.56 | 415.58 | 20.9K |
| 10:43 | 415.58 | 415.58 | 415.47 | 415.48 | 25.0K |
| 10:44 | 415.42 | 415.44 | 415.31 | 415.44 | 33.3K |
| 10:45 | 415.47 | 415.67 | 415.44 | 415.44 | 56.4K |
| 10:46 | 415.39 | 415.39 | 415.18 | 415.21 | 60.4K |
| 10:47 | 415.21 | 415.25 | 415.14 | 415.20 | 23.9K |
| 10:48 | 415.14 | 415.17 | 415.02 | 415.17 | 13.7K |
| 10:49 | 415.11 | 415.21 | 415.11 | 415.21 | 25.0K |
| 10:50 | 415.21 | 415.21 | 415.02 | 415.02 | 21.2K |
| 10:51 | 415.02 | 415.07 | 414.97 | 415.04 | 12.3K |
| 10:52 | 415.03 | 415.06 | 414.92 | 414.98 | 62.1K |
| 10:53 | 414.92 | 414.92 | 414.89 | 414.90 | 15.1K |
| 10:54 | 414.92 | 415.07 | 414.92 | 414.98 | 43.2K |
| 10:55 | 414.98 | 415.04 | 414.94 | 415.04 | 14.1K |
| 10:56 | 415.07 | 415.07 | 414.93 | 414.94 | 15.5K |
| 10:57 | 414.92 | 415.02 | 414.81 | 414.97 | 30.0K |
| 10:58 | 414.97 | 414.97 | 414.68 | 414.75 | 25.2K |
| 10:59 | 414.76 | 414.76 | 414.57 | 414.66 | 20.3K |
| 11:00 | 414.64 | 414.64 | 414.35 | 414.35 | 27.4K |
| 11:01 | 414.27 | 414.44 | 414.27 | 414.38 | 32.6K |
| 11:02 | 414.46 | 414.50 | 414.40 | 414.43 | 25.2K |
| 11:03 | 414.43 | 414.43 | 414.21 | 414.21 | 27.5K |
| 11:04 | 414.31 | 414.31 | 414.24 | 414.24 | 22.1K |
| 11:05 | 414.21 | 414.29 | 414.21 | 414.29 | 19.0K |
| 11:06 | 414.29 | 414.46 | 414.29 | 414.46 | 61.1K |
| 11:07 | 414.47 | 414.53 | 414.42 | 414.46 | 28.0K |
| 11:08 | 414.46 | 414.54 | 414.41 | 414.53 | 17.3K |
| 11:09 | 414.56 | 414.59 | 414.36 | 414.36 | 36.3K |
| 11:10 | 414.39 | 414.44 | 414.35 | 414.39 | 34.6K |
| 11:11 | 414.42 | 414.44 | 414.12 | 414.15 | 33.6K |
| 11:12 | 414.15 | 414.27 | 414.12 | 414.20 | 25.6K |
| 11:13 | 414.20 | 414.27 | 414.11 | 414.17 | 27.9K |
| 11:14 | 414.10 | 414.13 | 414.02 | 414.11 | 50.2K |
| 11:15 | 414.04 | 414.12 | 414.01 | 414.06 | 14.8K |
| 11:16 | 414.06 | 414.15 | 414.00 | 414.03 | 15.8K |
| 11:17 | 414.06 | 414.06 | 413.95 | 414.00 | 25.6K |
| 11:18 | 414.00 | 414.03 | 413.92 | 413.99 | 12.2K |
| 11:19 | 414.00 | 414.04 | 413.94 | 414.00 | 19.0K |
| 11:20 | 413.97 | 414.07 | 413.97 | 414.03 | 14.0K |
| 11:21 | 414.03 | 414.11 | 414.00 | 414.04 | 17.4K |
| 11:22 | 414.10 | 414.14 | 414.07 | 414.09 | 22.5K |
| 11:23 | 414.10 | 414.16 | 414.10 | 414.10 | 25.3K |
| 11:24 | 414.10 | 414.10 | 413.91 | 413.91 | 37.3K |
| 11:25 | 413.94 | 414.21 | 413.94 | 414.18 | 26.4K |
| 11:26 | 414.18 | 414.19 | 414.10 | 414.15 | 22.1K |
| 11:27 | 414.18 | 414.31 | 414.12 | 414.28 | 23.8K |
| 11:28 | 414.39 | 414.48 | 414.37 | 414.45 | 29.5K |
| 11:29 | 414.48 | 414.56 | 414.43 | 414.43 | 44.9K |
| 11:30 | 414.45 | 414.48 | 414.39 | 414.46 | 28.9K |
| 11:31 | 414.46 | 414.49 | 414.34 | 414.35 | 22.1K |
| 11:32 | 414.38 | 414.46 | 414.34 | 414.41 | 19.3K |
| 11:33 | 414.41 | 414.43 | 414.32 | 414.35 | 37.1K |
| 11:34 | 414.41 | 414.41 | 414.35 | 414.37 | 18.2K |
| 11:35 | 414.41 | 414.47 | 414.31 | 414.36 | 22.7K |
| 11:36 | 414.33 | 414.44 | 414.25 | 414.39 | 38.3K |
| 11:37 | 414.38 | 414.44 | 414.38 | 414.41 | 24.1K |
| 11:38 | 414.44 | 414.47 | 414.41 | 414.41 | 16.1K |
| 11:39 | 414.38 | 414.45 | 414.38 | 414.43 | 20.9K |
| 11:40 | 414.43 | 414.50 | 414.39 | 414.48 | 41.9K |
| 11:41 | 414.48 | 414.56 | 414.48 | 414.50 | 24.7K |
| 11:42 | 414.50 | 414.50 | 414.33 | 414.33 | 16.9K |
| 11:43 | 414.36 | 414.43 | 414.33 | 414.43 | 24.6K |
| 11:44 | 414.45 | 414.54 | 414.43 | 414.43 | 36.1K |
| 11:45 | 414.40 | 414.46 | 414.39 | 414.41 | 18.4K |
| 11:46 | 414.39 | 414.45 | 414.33 | 414.45 | 25.2K |
| 11:47 | 414.45 | 414.50 | 414.31 | 414.31 | 11.6K |
| 11:48 | 414.35 | 414.35 | 414.24 | 414.24 | 28.7K |
| 11:49 | 414.16 | 414.21 | 414.14 | 414.14 | 30.7K |
| 11:50 | 414.14 | 414.14 | 413.80 | 413.80 | 28.3K |
| 11:51 | 413.83 | 413.87 | 413.81 | 413.87 | 25.0K |
| 11:52 | 413.87 | 413.95 | 413.84 | 413.84 | 7.6K |
| 11:53 | 413.81 | 413.81 | 413.73 | 413.73 | 8.0K |
| 11:54 | 413.78 | 413.85 | 413.78 | 413.83 | 21.1K |
| 11:55 | 413.83 | 413.91 | 413.82 | 413.89 | 22.5K |
| 11:56 | 413.89 | 413.94 | 413.83 | 413.83 | 9.8K |
| 11:57 | 413.80 | 413.83 | 413.80 | 413.83 | 32.4K |
| 11:58 | 413.83 | 413.83 | 413.80 | 413.83 | 10.0K |
| 11:59 | 413.77 | 413.90 | 413.77 | 413.87 | 25.3K |
| 12:00 | 413.87 | 414.01 | 413.87 | 413.98 | 23.9K |
| 12:01 | 414.02 | 414.04 | 413.93 | 413.95 | 18.9K |
| 12:02 | 413.96 | 414.05 | 413.93 | 413.99 | 10.8K |
| 12:03 | 413.96 | 413.98 | 413.85 | 413.85 | 20.3K |
| 12:04 | 413.82 | 413.85 | 413.74 | 413.74 | 14.2K |
| 12:05 | 413.73 | 413.87 | 413.73 | 413.87 | 14.7K |
| 12:06 | 413.91 | 413.91 | 413.83 | 413.86 | 7.9K |
| 12:07 | 413.86 | 413.88 | 413.77 | 413.82 | 26.0K |
| 12:08 | 413.82 | 413.85 | 413.73 | 413.85 | 13.4K |
| 12:09 | 413.82 | 414.06 | 413.81 | 414.06 | 20.1K |
| 12:10 | 414.09 | 414.09 | 413.98 | 413.98 | 11.5K |
| 12:11 | 413.98 | 414.04 | 413.98 | 413.98 | 13.0K |
| 12:12 | 413.98 | 414.01 | 413.96 | 413.96 | 28.4K |
| 12:13 | 413.96 | 414.10 | 413.96 | 414.07 | 19.2K |
| 12:14 | 414.09 | 414.14 | 414.08 | 414.14 | 6.4K |
| 12:15 | 414.16 | 414.17 | 414.14 | 414.15 | 18.9K |
| 12:16 | 414.12 | 414.15 | 414.01 | 414.01 | 17.9K |
| 12:17 | 414.01 | 414.04 | 413.98 | 414.01 | 12.6K |
| 12:18 | 414.01 | 414.01 | 413.95 | 413.95 | 26.6K |
| 12:19 | 413.95 | 413.97 | 413.88 | 413.88 | 20.7K |
| 12:20 | 413.86 | 413.96 | 413.80 | 413.96 | 26.4K |
| 12:21 | 413.96 | 414.04 | 413.93 | 414.04 | 22.2K |
| 12:22 | 414.04 | 414.13 | 414.04 | 414.08 | 15.8K |
| 12:23 | 414.11 | 414.33 | 414.11 | 414.33 | 15.9K |
| 12:24 | 414.33 | 414.44 | 414.30 | 414.44 | 21.5K |
| 12:25 | 414.47 | 414.47 | 414.39 | 414.42 | 9.8K |
| 12:26 | 414.42 | 414.53 | 414.42 | 414.53 | 10.0K |
| 12:27 | 414.50 | 414.53 | 414.44 | 414.44 | 14.7K |
| 12:28 | 414.47 | 414.47 | 414.28 | 414.33 | 13.9K |
| 12:29 | 414.33 | 414.45 | 414.29 | 414.45 | 15.2K |
| 12:30 | 414.45 | 414.45 | 414.39 | 414.41 | 8.3K |
| 12:31 | 414.41 | 414.47 | 414.41 | 414.41 | 18.8K |
| 12:32 | 414.42 | 414.46 | 414.41 | 414.44 | 9.2K |
| 12:33 | 414.44 | 414.56 | 414.44 | 414.56 | 14.5K |
| 12:34 | 414.56 | 414.69 | 414.56 | 414.69 | 15.9K |
| 12:35 | 414.65 | 414.86 | 414.64 | 414.86 | 20.0K |
| 12:36 | 414.88 | 414.95 | 414.88 | 414.92 | 12.5K |
| 12:37 | 414.92 | 414.95 | 414.92 | 414.93 | 38.7K |
| 12:38 | 414.93 | 414.99 | 414.93 | 414.93 | 27.7K |
| 12:39 | 414.93 | 414.93 | 414.68 | 414.72 | 15.3K |
| 12:40 | 414.72 | 414.75 | 414.72 | 414.74 | 12.6K |
| 12:41 | 414.74 | 414.74 | 414.70 | 414.71 | 4.4K |
| 12:42 | 414.71 | 414.73 | 414.67 | 414.70 | 11.8K |
| 12:43 | 414.73 | 414.74 | 414.68 | 414.74 | 9.7K |
| 12:44 | 414.77 | 414.80 | 414.77 | 414.80 | 12.6K |
| 12:45 | 414.82 | 414.85 | 414.77 | 414.77 | 9.8K |
| 12:46 | 414.71 | 414.81 | 414.71 | 414.81 | 32.6K |
| 12:47 | 414.81 | 414.82 | 414.75 | 414.81 | 12.4K |
| 12:48 | 414.86 | 414.89 | 414.78 | 414.78 | 11.9K |
| 12:49 | 414.78 | 414.84 | 414.78 | 414.81 | 10.8K |
| 12:50 | 414.81 | 414.81 | 414.78 | 414.81 | 9.0K |
| 12:51 | 414.74 | 414.74 | 414.61 | 414.65 | 34.6K |
| 12:52 | 414.63 | 414.70 | 414.62 | 414.70 | 15.4K |
| 12:53 | 414.67 | 414.68 | 414.52 | 414.52 | 26.3K |
| 12:54 | 414.58 | 414.69 | 414.58 | 414.69 | 19.8K |
| 12:55 | 414.69 | 414.73 | 414.65 | 414.71 | 11.0K |
| 12:56 | 414.71 | 414.73 | 414.70 | 414.71 | 5.2K |
| 12:57 | 414.73 | 414.82 | 414.65 | 414.78 | 28.0K |
| 12:58 | 414.80 | 414.98 | 414.80 | 414.95 | 28.3K |
| 12:59 | 414.96 | 415.01 | 414.96 | 414.96 | 10.9K |
| 13:00 | 415.00 | 415.03 | 414.92 | 414.92 | 15.0K |
| 13:01 | 414.92 | 415.04 | 414.92 | 415.04 | 14.7K |
| 13:02 | 415.04 | 415.04 | 414.95 | 415.00 | 20.0K |
| 13:03 | 414.97 | 414.97 | 414.94 | 414.97 | 7.3K |
| 13:04 | 414.94 | 414.97 | 414.83 | 414.83 | 14.4K |
| 13:05 | 414.83 | 414.88 | 414.81 | 414.84 | 17.1K |
| 13:06 | 414.83 | 414.88 | 414.73 | 414.81 | 23.6K |
| 13:07 | 414.81 | 414.88 | 414.80 | 414.80 | 3.9K |
| 13:08 | 414.83 | 414.88 | 414.70 | 414.75 | 9.3K |
| 13:09 | 414.72 | 414.81 | 414.71 | 414.81 | 9.9K |
| 13:10 | 414.81 | 414.81 | 414.76 | 414.81 | 21.2K |
| 13:11 | 414.76 | 414.82 | 414.74 | 414.82 | 12.9K |
| 13:12 | 414.82 | 414.91 | 414.82 | 414.86 | 13.7K |
| 13:13 | 414.83 | 414.91 | 414.80 | 414.89 | 13.6K |
| 13:14 | 414.94 | 415.04 | 414.91 | 415.04 | 12.3K |
| 13:15 | 415.04 | 415.06 | 415.00 | 415.06 | 9.7K |
| 13:16 | 415.06 | 415.17 | 415.05 | 415.14 | 15.4K |
| 13:17 | 415.11 | 415.15 | 415.11 | 415.12 | 6.4K |
| 13:18 | 415.12 | 415.13 | 415.06 | 415.10 | 21.3K |
| 13:19 | 415.10 | 415.10 | 415.01 | 415.06 | 21.6K |
| 13:20 | 415.03 | 415.06 | 414.92 | 414.95 | 14.7K |
| 13:21 | 414.95 | 415.01 | 414.95 | 415.01 | 8.3K |
| 13:22 | 415.01 | 415.01 | 414.85 | 414.85 | 23.1K |
| 13:23 | 414.85 | 415.18 | 414.85 | 415.18 | 41.5K |
| 13:24 | 415.18 | 415.27 | 415.11 | 415.17 | 8.2K |
| 13:25 | 415.20 | 415.30 | 415.16 | 415.30 | 81.1K |
| 13:26 | 415.27 | 415.27 | 415.15 | 415.25 | 28.9K |
| 13:27 | 415.20 | 415.20 | 415.08 | 415.08 | 6.2K |
| 13:28 | 415.08 | 415.12 | 415.08 | 415.12 | 4.3K |
| 13:29 | 415.09 | 415.10 | 414.99 | 414.99 | 43.1K |
| 13:30 | 414.94 | 414.97 | 414.90 | 414.94 | 18.3K |
| 13:31 | 414.94 | 414.94 | 414.82 | 414.85 | 7.1K |
| 13:32 | 414.89 | 414.89 | 414.80 | 414.83 | 17.7K |
| 13:33 | 414.85 | 415.00 | 414.85 | 415.00 | 35.5K |
| 13:34 | 414.96 | 414.97 | 414.88 | 414.88 | 12.4K |
| 13:35 | 414.94 | 414.94 | 414.77 | 414.77 | 22.2K |
| 13:36 | 414.73 | 414.78 | 414.71 | 414.78 | 14.7K |
| 13:37 | 414.84 | 414.92 | 414.84 | 414.92 | 13.4K |
| 13:38 | 414.92 | 414.92 | 414.78 | 414.78 | 15.8K |
| 13:39 | 414.81 | 414.81 | 414.72 | 414.78 | 12.4K |
| 13:40 | 414.75 | 414.76 | 414.70 | 414.72 | 36.1K |
| 13:41 | 414.72 | 414.72 | 414.67 | 414.72 | 7.6K |
| 13:42 | 414.72 | 414.84 | 414.69 | 414.84 | 9.8K |
| 13:43 | 414.87 | 414.90 | 414.77 | 414.77 | 24.4K |
| 13:44 | 414.77 | 414.77 | 414.68 | 414.68 | 16.1K |
| 13:45 | 414.65 | 414.73 | 414.59 | 414.73 | 7.7K |
| 13:46 | 414.64 | 414.72 | 414.62 | 414.69 | 10.0K |
| 13:47 | 414.69 | 414.71 | 414.60 | 414.60 | 10.7K |
| 13:48 | 414.48 | 414.49 | 414.43 | 414.43 | 12.9K |
| 13:49 | 414.43 | 414.43 | 414.30 | 414.30 | 19.3K |
| 13:50 | 414.32 | 414.39 | 414.29 | 414.39 | 13.7K |
| 13:51 | 414.39 | 414.48 | 414.32 | 414.44 | 30.2K |
| 13:52 | 414.44 | 414.48 | 414.43 | 414.46 | 8.5K |
| 13:53 | 414.49 | 414.50 | 414.42 | 414.42 | 14.2K |
| 13:54 | 414.39 | 414.39 | 414.27 | 414.30 | 14.3K |
| 13:55 | 414.30 | 414.37 | 414.27 | 414.30 | 16.0K |
| 13:56 | 414.30 | 414.30 | 414.25 | 414.30 | 11.1K |
| 13:57 | 414.30 | 414.33 | 414.29 | 414.33 | 14.8K |
| 13:58 | 414.33 | 414.36 | 414.30 | 414.30 | 9.9K |
| 13:59 | 414.30 | 414.36 | 414.26 | 414.29 | 22.3K |
| 14:00 | 414.29 | 414.29 | 414.13 | 414.16 | 22.9K |
| 14:01 | 414.13 | 414.16 | 413.89 | 413.89 | 19.7K |
| 14:02 | 413.89 | 414.12 | 413.84 | 414.06 | 25.6K |
| 14:03 | 414.06 | 414.22 | 414.01 | 414.20 | 18.9K |
| 14:04 | 414.19 | 414.20 | 413.95 | 413.95 | 17.5K |
| 14:05 | 413.95 | 413.96 | 413.88 | 413.92 | 8.9K |
| 14:06 | 413.91 | 413.91 | 413.83 | 413.88 | 12.5K |
| 14:07 | 413.88 | 413.92 | 413.88 | 413.92 | 12.9K |
| 14:08 | 413.93 | 413.93 | 413.75 | 413.78 | 11.9K |
| 14:09 | 413.77 | 413.77 | 413.65 | 413.65 | 19.9K |
| 14:10 | 413.65 | 413.76 | 413.65 | 413.75 | 16.9K |
| 14:11 | 413.78 | 413.78 | 413.61 | 413.61 | 18.1K |
| 14:12 | 413.61 | 413.62 | 413.55 | 413.62 | 13.8K |
| 14:13 | 413.62 | 413.72 | 413.62 | 413.66 | 23.5K |
| 14:14 | 413.69 | 413.78 | 413.69 | 413.78 | 17.2K |
| 14:15 | 413.78 | 413.84 | 413.76 | 413.81 | 17.2K |
| 14:16 | 413.81 | 413.86 | 413.73 | 413.86 | 24.8K |
| 14:17 | 413.86 | 413.94 | 413.82 | 413.84 | 42.4K |
| 14:18 | 413.87 | 413.87 | 413.68 | 413.68 | 18.0K |
| 14:19 | 413.71 | 413.71 | 413.49 | 413.51 | 12.6K |
| 14:20 | 413.57 | 413.57 | 413.43 | 413.52 | 20.6K |
| 14:21 | 413.49 | 413.58 | 413.49 | 413.52 | 13.2K |
| 14:22 | 413.52 | 413.52 | 413.42 | 413.42 | 39.0K |
| 14:23 | 413.36 | 413.43 | 413.34 | 413.38 | 17.6K |
| 14:24 | 413.38 | 413.40 | 413.20 | 413.29 | 27.4K |
| 14:25 | 413.32 | 413.46 | 413.32 | 413.46 | 35.1K |
| 14:26 | 413.46 | 413.52 | 413.46 | 413.47 | 18.6K |
| 14:27 | 413.46 | 413.47 | 413.24 | 413.24 | 22.7K |
| 14:28 | 413.24 | 413.27 | 413.14 | 413.20 | 7.8K |
| 14:29 | 413.21 | 413.45 | 413.17 | 413.39 | 27.0K |
| 14:30 | 413.39 | 413.51 | 413.39 | 413.49 | 22.2K |
| 14:31 | 413.49 | 413.53 | 413.43 | 413.53 | 16.2K |
| 14:32 | 413.53 | 413.57 | 413.51 | 413.57 | 9.0K |
| 14:33 | 413.64 | 413.74 | 413.64 | 413.69 | 14.5K |
| 14:34 | 413.69 | 413.86 | 413.68 | 413.86 | 34.7K |
| 14:35 | 413.86 | 414.08 | 413.83 | 414.08 | 24.4K |
| 14:36 | 414.05 | 414.05 | 413.95 | 413.95 | 31.6K |
| 14:37 | 413.95 | 413.98 | 413.87 | 413.87 | 18.6K |
| 14:38 | 413.87 | 413.87 | 413.79 | 413.81 | 10.7K |
| 14:39 | 413.85 | 413.85 | 413.77 | 413.85 | 22.6K |
| 14:40 | 413.82 | 413.85 | 413.77 | 413.77 | 18.0K |
| 14:41 | 413.69 | 413.78 | 413.69 | 413.78 | 16.8K |
| 14:42 | 413.77 | 413.84 | 413.77 | 413.77 | 11.6K |
| 14:43 | 413.80 | 413.87 | 413.77 | 413.87 | 12.3K |
| 14:44 | 413.90 | 413.90 | 413.76 | 413.76 | 17.4K |
| 14:45 | 413.76 | 413.76 | 413.62 | 413.65 | 32.6K |
| 14:46 | 413.65 | 413.65 | 413.57 | 413.57 | 22.4K |
| 14:47 | 413.57 | 413.62 | 413.56 | 413.62 | 10.6K |
| 14:48 | 413.62 | 413.75 | 413.62 | 413.72 | 16.6K |
| 14:49 | 413.75 | 413.84 | 413.70 | 413.84 | 17.0K |
| 14:50 | 413.78 | 413.81 | 413.78 | 413.81 | 8.1K |
| 14:51 | 413.84 | 413.88 | 413.79 | 413.88 | 42.9K |
| 14:52 | 413.85 | 413.90 | 413.80 | 413.90 | 40.8K |
| 14:53 | 413.88 | 413.99 | 413.88 | 413.98 | 24.8K |
| 14:54 | 413.98 | 414.08 | 413.98 | 414.02 | 12.2K |
| 14:55 | 414.08 | 414.11 | 414.03 | 414.05 | 13.9K |
| 14:56 | 414.05 | 414.08 | 414.05 | 414.05 | 10.0K |
| 14:57 | 414.05 | 414.13 | 414.05 | 414.13 | 16.7K |
| 14:58 | 414.10 | 414.10 | 414.04 | 414.09 | 11.2K |
| 14:59 | 414.10 | 414.13 | 414.06 | 414.13 | 18.0K |
| 15:00 | 414.13 | 414.20 | 414.12 | 414.16 | 23.4K |
| 15:01 | 414.14 | 414.14 | 413.98 | 414.01 | 25.7K |
| 15:02 | 413.98 | 413.99 | 413.85 | 413.85 | 16.7K |
| 15:03 | 413.88 | 413.88 | 413.72 | 413.72 | 14.5K |
| 15:04 | 413.72 | 413.73 | 413.69 | 413.69 | 18.5K |
| 15:05 | 413.77 | 413.81 | 413.70 | 413.76 | 21.2K |
| 15:06 | 413.76 | 413.79 | 413.76 | 413.76 | 15.0K |
| 15:07 | 413.76 | 413.76 | 413.67 | 413.70 | 21.8K |
| 15:08 | 413.70 | 413.73 | 413.60 | 413.73 | 18.1K |
| 15:09 | 413.68 | 413.80 | 413.68 | 413.75 | 34.5K |
| 15:10 | 413.70 | 413.73 | 413.69 | 413.72 | 22.7K |
| 15:11 | 413.72 | 413.78 | 413.72 | 413.75 | 17.8K |
| 15:12 | 413.75 | 413.75 | 413.75 | 413.75 | 8.7K |
| 15:13 | 413.75 | 413.78 | 413.67 | 413.69 | 20.2K |
| 15:14 | 413.67 | 413.69 | 413.63 | 413.63 | 17.1K |
| 15:15 | 413.63 | 413.74 | 413.63 | 413.74 | 18.5K |
| 15:16 | 413.71 | 413.73 | 413.70 | 413.71 | 16.2K |
| 15:17 | 413.68 | 413.74 | 413.64 | 413.68 | 18.4K |
| 15:18 | 413.68 | 413.68 | 413.58 | 413.58 | 9.6K |
| 15:19 | 413.55 | 413.57 | 413.48 | 413.57 | 30.2K |
| 15:20 | 413.60 | 413.60 | 413.50 | 413.54 | 35.5K |
| 15:21 | 413.51 | 413.68 | 413.50 | 413.56 | 29.1K |
| 15:22 | 413.59 | 413.65 | 413.53 | 413.57 | 18.4K |
| 15:23 | 413.57 | 413.72 | 413.57 | 413.68 | 41.6K |
| 15:24 | 413.67 | 413.74 | 413.67 | 413.72 | 53.9K |
| 15:25 | 413.70 | 413.84 | 413.65 | 413.65 | 37.9K |
| 15:26 | 413.65 | 413.71 | 413.58 | 413.61 | 25.3K |
| 15:27 | 413.61 | 413.66 | 413.56 | 413.62 | 31.4K |
| 15:28 | 413.65 | 413.65 | 413.56 | 413.56 | 15.9K |
| 15:29 | 413.56 | 413.56 | 413.38 | 413.42 | 36.9K |
| 15:30 | 413.41 | 413.54 | 413.39 | 413.54 | 63.7K |
| 15:31 | 413.61 | 413.71 | 413.61 | 413.71 | 62.5K |
| 15:32 | 413.71 | 413.79 | 413.68 | 413.79 | 32.1K |
| 15:33 | 413.80 | 413.83 | 413.72 | 413.74 | 32.8K |
| 15:34 | 413.77 | 413.87 | 413.77 | 413.84 | 40.2K |
| 15:35 | 413.84 | 413.96 | 413.84 | 413.93 | 25.5K |
| 15:36 | 413.94 | 414.04 | 413.92 | 414.04 | 49.5K |
| 15:37 | 414.04 | 414.10 | 414.04 | 414.08 | 32.3K |
| 15:38 | 414.09 | 414.09 | 414.00 | 414.06 | 33.1K |
| 15:39 | 414.08 | 414.12 | 414.08 | 414.12 | 42.2K |
| 15:40 | 414.16 | 414.20 | 414.13 | 414.19 | 33.1K |
| 15:41 | 414.19 | 414.35 | 414.17 | 414.35 | 33.9K |
| 15:42 | 414.35 | 414.35 | 414.13 | 414.13 | 34.7K |
| 15:43 | 414.13 | 414.15 | 414.10 | 414.13 | 23.4K |
| 15:44 | 414.16 | 414.16 | 414.03 | 414.03 | 33.3K |
| 15:45 | 414.03 | 414.18 | 414.03 | 414.17 | 53.8K |
| 15:46 | 414.17 | 414.17 | 413.99 | 414.05 | 44.8K |
| 15:47 | 414.02 | 414.02 | 413.92 | 413.92 | 29.5K |
| 15:48 | 413.75 | 413.75 | 413.69 | 413.70 | 80.4K |
| 15:49 | 413.68 | 413.83 | 413.67 | 413.76 | 86.0K |
| 15:50 | 413.78 | 413.84 | 413.56 | 413.56 | 175.7K |
| 15:51 | 413.62 | 413.70 | 413.35 | 413.35 | 54.7K |
| 15:52 | 413.49 | 413.50 | 413.47 | 413.49 | 43.9K |
| 15:53 | 413.44 | 413.59 | 413.42 | 413.59 | 119.1K |
| 15:54 | 413.65 | 413.82 | 413.57 | 413.80 | 109.3K |
| 15:55 | 413.78 | 413.84 | 413.73 | 413.76 | 133.0K |
| 15:56 | 413.76 | 413.76 | 413.53 | 413.53 | 104.3K |
| 15:57 | 413.63 | 413.71 | 413.63 | 413.65 | 141.9K |
| 15:58 | 413.63 | 413.84 | 413.62 | 413.84 | 284.7K |
| 15:59 | 413.79 | 413.99 | 413.79 | 413.96 | 3,631.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 414.62 | 416.34 | 413.14 | 413.96 | 15.0M |
| 2025-09-25 | 414.56 | 418.00 | 412.44 | 412.50 | 15.5M |
| 2025-09-24 | 411.87 | 415.01 | 410.17 | 412.07 | 24.8M |
| 2025-09-23 | 410.67 | 414.62 | 408.37 | 413.79 | 21.3M |
| 2025-09-22 | 411.77 | 414.46 | 410.04 | 411.31 | 23.1M |
| 2025-09-19 | 415.82 | 416.20 | 412.58 | 413.67 | 36.6M |
| 2025-09-18 | 414.82 | 417.26 | 414.25 | 415.22 | 20.0M |
| 2025-09-17 | 416.41 | 420.60 | 416.08 | 418.80 | 17.8M |
| 2025-09-16 | 416.81 | 417.17 | 411.78 | 414.83 | 19.8M |
| 2025-09-15 | 419.26 | 421.37 | 415.98 | 417.00 | 18.1M |
| 2025-09-12 | 418.01 | 420.31 | 416.94 | 418.90 | 16.7M |
| 2025-09-11 | 415.98 | 419.72 | 415.10 | 419.68 | 19.8M |
| 2025-09-10 | 416.20 | 417.84 | 411.15 | 415.19 | 19.7M |
| 2025-09-09 | 416.09 | 418.13 | 415.14 | 417.22 | 18.4M |
| 2025-09-08 | 413.01 | 420.34 | 411.48 | 415.87 | 36.5M |
| 2025-09-05 | 427.05 | 430.84 | 426.44 | 428.65 | 16.7M |
| 2025-09-04 | 427.50 | 431.37 | 426.02 | 427.05 | 17.8M |
| 2025-09-03 | 423.97 | 424.84 | 419.03 | 424.82 | 25.6M |
| 2025-09-02 | 427.06 | 432.56 | 425.30 | 427.32 | 25.2M |
| 2025-08-29 | 424.02 | 428.09 | 423.75 | 427.25 | 17.9M |
| 2025-08-28 | 425.57 | 425.75 | 422.38 | 424.54 | 19.4M |
| 2025-08-27 | 425.14 | 427.09 | 424.72 | 427.07 | 15.1M |
| 2025-08-26 | 426.36 | 427.94 | 423.10 | 425.14 | 23.8M |
| 2025-08-25 | 429.06 | 429.51 | 425.24 | 427.09 | 20.2M |
| 2025-08-22 | 438.33 | 440.16 | 427.32 | 428.46 | 23.1M |
| 2025-08-21 | 435.49 | 437.41 | 434.75 | 436.05 | 15.2M |
| 2025-08-20 | 437.89 | 442.46 | 436.37 | 436.79 | 24.8M |
| 2025-08-19 | 431.47 | 435.86 | 430.45 | 435.56 | 21.6M |
| 2025-08-18 | 430.83 | 431.74 | 428.62 | 430.31 | 15.9M |
| 2025-08-15 | 422.77 | 431.14 | 421.55 | 429.07 | 25.2M |
| 2025-08-14 | 424.01 | 424.09 | 420.95 | 421.85 | 13.5M |
| 2025-08-13 | 421.90 | 425.79 | 420.64 | 423.44 | 17.5M |
| 2025-08-12 | 420.43 | 422.90 | 419.35 | 421.69 | 17.1M |
| 2025-08-11 | 417.58 | 419.57 | 416.00 | 419.01 | 16.9M |
| 2025-08-08 | 415.22 | 418.07 | 414.90 | 416.25 | 17.3M |
| 2025-08-07 | 407.73 | 414.25 | 406.28 | 413.72 | 19.6M |
| 2025-08-06 | 409.94 | 411.80 | 406.36 | 407.73 | 23.0M |
| 2025-08-05 | 412.83 | 413.28 | 408.59 | 409.41 | 18.6M |
| 2025-08-04 | 409.65 | 412.67 | 407.69 | 412.44 | 17.4M |
| 2025-08-01 | 414.50 | 415.82 | 408.15 | 409.50 | 24.3M |
| 2025-07-31 | 407.36 | 413.34 | 407.36 | 409.60 | 29.6M |
| 2025-07-30 | 409.49 | 413.17 | 408.07 | 410.76 | 17.5M |
| 2025-07-29 | 408.46 | 412.51 | 408.08 | 409.86 | 16.7M |
| 2025-07-28 | 412.97 | 412.97 | 405.89 | 407.10 | 21.9M |
| 2025-07-25 | 417.61 | 419.42 | 413.40 | 414.89 | 21.8M |
| 2025-07-24 | 413.98 | 421.75 | 413.98 | 417.52 | 29.0M |
| 2025-07-23 | 404.24 | 407.42 | 401.36 | 407.09 | 28.9M |
| 2025-07-22 | 406.54 | 413.53 | 405.13 | 407.34 | 27.2M |
| 2025-07-21 | 399.09 | 408.15 | 397.88 | 404.16 | 52.0M |
| 2025-07-18 | 392.16 | 393.08 | 389.53 | 390.88 | 24.8M |
| 2025-07-17 | 393.11 | 394.60 | 390.31 | 391.40 | 21.9M |
| 2025-07-16 | 393.14 | 395.60 | 393.02 | 394.30 | 23.7M |
| 2025-07-15 | 393.86 | 395.25 | 391.24 | 392.55 | 19.1M |
| 2025-07-14 | 395.34 | 398.05 | 395.14 | 395.85 | 18.9M |
| 2025-07-11 | 398.23 | 398.36 | 394.21 | 395.82 | 23.2M |
| 2025-07-10 | 398.76 | 400.43 | 397.11 | 398.49 | 24.9M |
| 2025-07-09 | 408.07 | 409.02 | 403.34 | 404.66 | 27.4M |
| 2025-07-08 | 408.01 | 410.97 | 406.47 | 409.74 | 19.7M |
| 2025-07-07 | 415.15 | 415.15 | 408.72 | 409.31 | 24.9M |
| 2025-07-03 | 414.16 | 416.36 | 413.09 | 415.79 | 12.3M |
| 2025-07-02 | 417.41 | 418.00 | 413.11 | 413.81 | 21.7M |
| 2025-07-01 | 413.75 | 419.12 | 412.98 | 417.06 | 23.8M |
| 2025-06-30 | 404.31 | 412.84 | 404.31 | 412.49 | 27.9M |
| 2025-06-27 | 400.35 | 405.09 | 399.91 | 404.85 | 27.9M |
| 2025-06-26 | 401.04 | 401.98 | 398.44 | 401.07 | 20.2M |
| 2025-06-25 | 400.25 | 402.38 | 398.83 | 400.85 | 21.0M |
| 2025-06-24 | 399.71 | 404.01 | 399.26 | 403.12 | 21.8M |
| 2025-06-23 | 393.81 | 399.97 | 392.92 | 399.65 | 23.5M |
| 2025-06-20 | 392.41 | 395.38 | 391.83 | 392.15 | 45.9M |
| 2025-06-18 | 393.31 | 394.40 | 391.03 | 391.62 | 24.2M |
| 2025-06-17 | 397.15 | 397.15 | 391.87 | 392.97 | 35.4M |
| 2025-06-16 | 403.69 | 406.42 | 401.07 | 403.15 | 24.1M |
| 2025-06-13 | 404.14 | 406.29 | 403.06 | 404.15 | 17.9M |
| 2025-06-12 | 412.06 | 412.06 | 403.60 | 405.49 | 27.7M |
| 2025-06-11 | 416.20 | 416.20 | 409.45 | 410.38 | 21.3M |
| 2025-06-10 | 413.81 | 418.34 | 411.88 | 416.70 | 17.5M |
| 2025-06-09 | 418.51 | 419.64 | 414.45 | 414.54 | 17.9M |
| 2025-06-06 | 419.16 | 422.26 | 418.55 | 420.69 | 12.2M |
| 2025-06-05 | 414.67 | 418.29 | 413.38 | 417.12 | 14.9M |
| 2025-06-04 | 420.06 | 420.61 | 414.81 | 414.81 | 17.8M |
| 2025-06-03 | 419.28 | 420.93 | 416.77 | 419.55 | 16.8M |
| 2025-06-02 | 416.41 | 420.71 | 413.44 | 420.58 | 14.4M |
| 2025-05-30 | 413.98 | 420.44 | 412.92 | 419.19 | 34.9M |
| 2025-05-29 | 413.90 | 414.40 | 409.87 | 413.56 | 13.1M |
| 2025-05-28 | 416.94 | 417.39 | 413.21 | 413.87 | 15.2M |
| 2025-05-27 | 416.25 | 419.90 | 415.14 | 417.27 | 16.6M |
| 2025-05-23 | 415.46 | 416.71 | 410.63 | 415.89 | 16.5M |
| 2025-05-22 | 417.83 | 418.25 | 412.93 | 413.40 | 18.1M |
| 2025-05-21 | 418.91 | 420.46 | 415.81 | 417.00 | 20.1M |
| 2025-05-20 | 423.33 | 423.90 | 418.90 | 420.05 | 17.0M |
| 2025-05-19 | 420.82 | 424.00 | 419.91 | 422.61 | 19.0M |
| 2025-05-16 | 414.73 | 419.91 | 413.78 | 419.67 | 17.8M |
| 2025-05-15 | 407.68 | 415.55 | 407.68 | 415.01 | 19.8M |
| 2025-05-14 | 405.91 | 408.50 | 402.91 | 405.14 | 24.6M |
| 2025-05-13 | 412.60 | 412.60 | 407.13 | 408.27 | 24.8M |
| 2025-05-12 | 411.58 | 412.53 | 406.21 | 412.31 | 25.5M |
| 2025-05-09 | 420.40 | 421.63 | 418.15 | 418.21 | 14.1M |
| 2025-05-08 | 424.24 | 426.12 | 420.33 | 420.67 | 18.5M |
| 2025-05-07 | 426.85 | 428.52 | 424.19 | 424.82 | 16.9M |
| 2025-05-06 | 420.74 | 428.71 | 420.20 | 428.04 | 15.0M |
| 2025-05-05 | 423.72 | 424.09 | 417.87 | 420.80 | 11.5M |
| 2025-05-02 | 419.53 | 423.89 | 419.36 | 422.36 | 18.1M |
| 2025-05-01 | 419.72 | 420.70 | 416.07 | 418.53 | 22.5M |
| 2025-04-30 | 419.56 | 423.97 | 415.98 | 422.94 | 34.0M |
| 2025-04-29 | 406.30 | 413.25 | 405.04 | 412.86 | 18.6M |
| 2025-04-28 | 400.71 | 407.00 | 400.71 | 406.37 | 21.8M |
| 2025-04-25 | 411.46 | 411.46 | 397.30 | 400.88 | 36.9M |
| 2025-04-24 | 423.78 | 428.66 | 421.34 | 425.79 | 21.6M |
| 2025-04-23 | 418.93 | 426.99 | 415.78 | 423.25 | 34.0M |
| 2025-04-22 | 415.13 | 428.70 | 413.02 | 425.42 | 42.4M |
| 2025-04-21 | 432.73 | 433.62 | 417.58 | 420.68 | 27.4M |
| 2025-04-17 | 429.06 | 437.58 | 428.55 | 432.90 | 20.0M |
| 2025-04-16 | 440.25 | 441.16 | 427.88 | 428.78 | 20.6M |
| 2025-04-15 | 437.46 | 440.28 | 434.90 | 438.59 | 24.9M |
| 2025-04-14 | 430.33 | 438.48 | 428.78 | 434.82 | 28.2M |
| 2025-04-11 | 428.35 | 430.68 | 423.75 | 428.83 | 34.1M |
| 2025-04-10 | 419.92 | 425.63 | 414.00 | 422.39 | 41.8M |
| 2025-04-09 | 406.52 | 425.20 | 400.95 | 421.40 | 57.9M |
| 2025-04-08 | 419.91 | 421.96 | 407.02 | 411.44 | 35.7M |
| 2025-04-07 | 405.29 | 424.43 | 405.29 | 414.09 | 46.9M |
| 2025-04-04 | 441.61 | 446.72 | 416.36 | 417.68 | 50.6M |
| 2025-04-03 | 442.41 | 451.05 | 442.41 | 446.06 | 36.1M |
| 2025-04-02 | 444.89 | 445.19 | 436.58 | 438.68 | 24.7M |
| 2025-04-01 | 444.29 | 445.32 | 439.76 | 445.09 | 18.7M |
| 2025-03-31 | 442.05 | 446.82 | 441.23 | 443.75 | 31.8M |
| 2025-03-28 | 444.51 | 445.44 | 439.91 | 440.04 | 22.8M |
| 2025-03-27 | 436.09 | 444.18 | 435.20 | 442.45 | 26.1M |
| 2025-03-26 | 430.02 | 435.89 | 429.26 | 434.03 | 26.4M |
| 2025-03-25 | 426.86 | 430.65 | 424.22 | 427.48 | 24.5M |
| 2025-03-24 | 428.55 | 432.52 | 427.70 | 428.03 | 20.9M |
| 2025-03-21 | 426.36 | 430.69 | 425.45 | 428.47 | 77.6M |
| 2025-03-20 | 430.01 | 430.13 | 425.44 | 427.87 | 21.8M |
| 2025-03-19 | 434.50 | 434.83 | 429.32 | 430.47 | 17.0M |
| 2025-03-18 | 430.26 | 434.62 | 428.14 | 433.16 | 19.3M |
| 2025-03-17 | 425.56 | 431.39 | 421.69 | 429.41 | 19.7M |
| 2025-03-14 | 422.23 | 427.93 | 421.17 | 426.12 | 20.9M |
| 2025-03-13 | 422.41 | 432.00 | 422.41 | 429.03 | 34.9M |
| 2025-03-12 | 414.67 | 422.46 | 407.36 | 420.16 | 53.6M |
| 2025-03-11 | 425.97 | 429.60 | 420.29 | 425.77 | 69.3M |
| 2025-03-10 | 446.62 | 458.56 | 446.62 | 450.29 | 44.9M |
| 2025-03-07 | 435.15 | 448.11 | 435.01 | 446.85 | 48.3M |
| 2025-03-06 | 426.40 | 435.52 | 425.41 | 434.66 | 26.1M |
| 2025-03-05 | 425.61 | 429.33 | 420.33 | 426.42 | 23.2M |
| 2025-03-04 | 439.47 | 443.91 | 427.56 | 427.89 | 37.3M |
| 2025-03-03 | 432.82 | 440.31 | 431.56 | 439.22 | 26.3M |
| 2025-02-28 | 432.37 | 436.02 | 426.77 | 432.62 | 29.9M |
| 2025-02-27 | 427.89 | 431.54 | 426.91 | 429.89 | 22.7M |
| 2025-02-26 | 433.28 | 433.69 | 426.30 | 428.97 | 23.1M |
| 2025-02-25 | 435.97 | 438.49 | 434.40 | 436.74 | 27.7M |
| 2025-02-24 | 428.31 | 437.47 | 428.31 | 432.85 | 31.7M |
| 2025-02-21 | 426.21 | 431.44 | 423.80 | 427.60 | 29.0M |
| 2025-02-20 | 421.80 | 426.57 | 421.52 | 426.18 | 22.5M |
| 2025-02-19 | 417.76 | 422.32 | 417.66 | 422.00 | 24.8M |
| 2025-02-18 | 419.92 | 419.92 | 416.46 | 417.19 | 20.2M |
| 2025-02-14 | 419.24 | 421.56 | 417.85 | 421.10 | 17.2M |
| 2025-02-13 | 408.47 | 417.94 | 407.40 | 417.52 | 20.5M |
| 2025-02-12 | 408.82 | 411.25 | 407.24 | 407.95 | 17.5M |
| 2025-02-11 | 404.19 | 410.47 | 402.76 | 410.02 | 17.8M |
| 2025-02-10 | 404.95 | 406.45 | 401.61 | 404.95 | 21.4M |
| 2025-02-07 | 399.04 | 402.19 | 397.29 | 398.07 | 19.2M |
| 2025-02-06 | 398.68 | 399.30 | 396.12 | 399.05 | 18.6M |
| 2025-02-05 | 393.64 | 397.21 | 393.30 | 396.96 | 19.8M |
| 2025-02-04 | 390.42 | 394.28 | 389.95 | 391.61 | 22.5M |
| 2025-02-03 | 386.76 | 393.72 | 386.68 | 393.17 | 31.6M |
| 2025-01-31 | 388.36 | 390.14 | 384.50 | 386.28 | 48.0M |
| 2025-01-30 | 395.17 | 395.41 | 386.84 | 387.69 | 30.9M |
| 2025-01-29 | 398.01 | 398.71 | 392.50 | 392.93 | 30.2M |
| 2025-01-28 | 384.62 | 388.15 | 383.46 | 384.19 | 22.2M |
| 2025-01-27 | 380.21 | 387.49 | 380.21 | 385.78 | 37.4M |
| 2025-01-24 | 379.03 | 382.85 | 375.09 | 377.45 | 40.2M |
| 2025-01-23 | 375.61 | 377.06 | 372.73 | 373.65 | 27.0M |
| 2025-01-22 | 373.86 | 377.68 | 371.99 | 373.75 | 32.9M |
| 2025-01-21 | 373.14 | 378.51 | 372.99 | 375.04 | 29.4M |
| 2025-01-17 | 371.34 | 374.26 | 370.18 | 373.29 | 28.2M |
| 2025-01-16 | 366.17 | 369.02 | 365.99 | 368.56 | 27.1M |
| 2025-01-15 | 369.10 | 370.39 | 366.27 | 366.59 | 30.9M |
| 2025-01-14 | 366.01 | 367.53 | 363.54 | 367.16 | 19.2M |
| 2025-01-13 | 363.24 | 366.97 | 361.84 | 365.74 | 23.4M |
| 2025-01-10 | 365.58 | 366.21 | 360.57 | 362.48 | 31.5M |
| 2025-01-08 | 369.93 | 372.16 | 367.21 | 371.90 | 26.1M |
| 2025-01-07 | 373.26 | 377.23 | 368.79 | 369.64 | 36.5M |
| 2025-01-06 | 377.97 | 378.06 | 372.25 | 373.68 | 32.7M |
| 2025-01-03 | 383.90 | 385.53 | 381.38 | 382.00 | 18.0M |
| 2025-01-02 | 382.50 | 385.49 | 380.72 | 381.99 | 25.3M |