3,353.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 07:00 | 3,375.00 | 3,375.00 | 3,368.00 | 3,368.00 | 24.5K |
| 07:01 | 3,370.00 | 3,373.00 | 3,368.00 | 3,368.00 | 12.5K |
| 07:02 | 3,366.00 | 3,375.00 | 3,366.00 | 3,375.00 | 3.7K |
| 07:03 | 3,376.00 | 3,386.00 | 3,376.00 | 3,386.00 | 5.2K |
| 07:04 | 3,385.00 | 3,385.00 | 3,383.00 | 3,383.00 | 2.9K |
| 07:05 | 3,381.00 | 3,389.00 | 3,381.00 | 3,389.00 | 7.3K |
| 07:06 | 3,388.00 | 3,390.00 | 3,386.00 | 3,390.00 | 2.5K |
| 07:07 | 3,392.00 | 3,395.00 | 3,391.00 | 3,393.00 | 3.0K |
| 07:08 | 3,396.00 | 3,396.00 | 3,392.00 | 3,392.00 | 3.2K |
| 07:09 | 3,397.00 | 3,398.00 | 3,397.00 | 3,398.00 | 1.8K |
| 07:10 | 3,391.00 | 3,391.00 | 3,383.00 | 3,383.00 | 3.9K |
| 07:11 | 3,383.00 | 3,386.00 | 3,383.00 | 3,383.00 | 0.7K |
| 07:12 | 3,385.00 | 3,387.00 | 3,384.00 | 3,387.00 | 0.9K |
| 07:13 | 3,386.00 | 3,388.00 | 3,385.00 | 3,387.00 | 0.7K |
| 07:14 | 3,388.00 | 3,388.00 | 3,387.00 | 3,388.00 | 0.1K |
| 07:15 | 3,388.00 | 3,388.00 | 3,387.00 | 3,388.00 | 1.2K |
| 07:16 | 3,387.00 | 3,388.00 | 3,385.00 | 3,387.00 | 0.1K |
| 07:17 | 3,388.00 | 3,388.00 | 3,385.00 | 3,385.00 | 0.5K |
| 07:18 | 3,384.00 | 3,385.00 | 3,383.00 | 3,383.00 | 1.1K |
| 07:19 | 3,384.00 | 3,384.00 | 3,382.00 | 3,383.00 | 0.8K |
| 07:20 | 3,381.00 | 3,382.00 | 3,378.00 | 3,378.00 | 1.2K |
| 07:21 | 3,379.00 | 3,379.00 | 3,375.00 | 3,375.00 | 1.4K |
| 07:22 | 3,375.00 | 3,375.00 | 3,374.00 | 3,374.00 | 1.2K |
| 07:23 | 3,374.00 | 3,374.00 | 3,373.00 | 3,373.00 | 0.2K |
| 07:24 | 3,370.00 | 3,373.00 | 3,367.00 | 3,367.00 | 2.2K |
| 07:25 | 3,364.00 | 3,364.00 | 3,357.00 | 3,357.00 | 3.0K |
| 07:26 | 3,357.00 | 3,359.00 | 3,357.00 | 3,358.00 | 1.0K |
| 07:27 | 3,356.00 | 3,358.00 | 3,355.00 | 3,358.00 | 2.1K |
| 07:28 | 3,356.00 | 3,359.00 | 3,356.00 | 3,357.00 | 0.4K |
| 07:29 | 3,357.00 | 3,360.00 | 3,355.00 | 3,360.00 | 2.9K |
| 07:30 | 3,356.00 | 3,367.00 | 3,356.00 | 3,365.00 | 3.2K |
| 07:31 | 3,364.00 | 3,365.00 | 3,364.00 | 3,364.00 | 0.0K |
| 07:32 | 3,364.00 | 3,365.00 | 3,364.00 | 3,365.00 | 0.5K |
| 07:33 | 3,364.00 | 3,367.00 | 3,364.00 | 3,364.00 | 0.4K |
| 07:34 | 3,366.00 | 3,366.00 | 3,365.00 | 3,365.00 | 0.0K |
| 07:35 | 3,365.00 | 3,367.00 | 3,365.00 | 3,366.00 | 0.5K |
| 07:36 | 3,366.00 | 3,366.00 | 3,365.00 | 3,366.00 | 0.3K |
| 07:37 | 3,365.00 | 3,365.00 | 3,362.00 | 3,362.00 | 1.4K |
| 07:38 | 3,366.00 | 3,367.00 | 3,365.00 | 3,367.00 | 0.6K |
| 07:39 | 3,369.00 | 3,369.00 | 3,363.00 | 3,363.00 | 1.1K |
| 07:40 | 3,362.00 | 3,370.00 | 3,362.00 | 3,370.00 | 1.5K |
| 07:41 | 3,368.00 | 3,370.00 | 3,368.00 | 3,370.00 | 4.9K |
| 07:42 | 3,370.00 | 3,371.00 | 3,370.00 | 3,371.00 | 0.1K |
| 07:43 | 3,370.00 | 3,370.00 | 3,368.00 | 3,369.00 | 0.3K |
| 07:44 | 3,369.00 | 3,374.00 | 3,369.00 | 3,374.00 | 0.9K |
| 07:45 | 3,374.00 | 3,377.00 | 3,374.00 | 3,377.00 | 1.5K |
| 07:46 | 3,381.00 | 3,381.00 | 3,379.00 | 3,379.00 | 1.1K |
| 07:47 | 3,379.00 | 3,380.00 | 3,378.00 | 3,379.00 | 1.1K |
| 07:48 | 3,380.00 | 3,380.00 | 3,377.00 | 3,378.00 | 0.7K |
| 07:49 | 3,377.00 | 3,377.00 | 3,375.00 | 3,376.00 | 0.1K |
| 07:50 | 3,376.00 | 3,376.00 | 3,373.00 | 3,374.00 | 0.1K |
| 07:51 | 3,373.00 | 3,374.00 | 3,370.00 | 3,370.00 | 0.7K |
| 07:52 | 3,367.00 | 3,367.00 | 3,364.00 | 3,364.00 | 1.0K |
| 07:53 | 3,365.00 | 3,365.00 | 3,363.00 | 3,365.00 | 0.5K |
| 07:54 | 3,364.00 | 3,365.00 | 3,364.00 | 3,365.00 | 0.6K |
| 07:55 | 3,366.00 | 3,373.00 | 3,366.00 | 3,369.00 | 1.0K |
| 07:56 | 3,372.00 | 3,373.00 | 3,369.00 | 3,369.00 | 0.4K |
| 07:57 | 3,370.00 | 3,372.00 | 3,370.00 | 3,372.00 | 0.2K |
| 07:58 | 3,372.00 | 3,372.00 | 3,368.00 | 3,368.00 | 0.2K |
| 07:59 | 3,370.00 | 3,370.00 | 3,366.00 | 3,366.00 | 0.3K |
| 08:00 | 3,367.00 | 3,368.00 | 3,366.00 | 3,368.00 | 0.5K |
| 08:01 | 3,367.00 | 3,368.00 | 3,367.00 | 3,367.00 | 0.1K |
| 08:02 | 3,366.00 | 3,369.00 | 3,366.00 | 3,369.00 | 0.2K |
| 08:03 | 3,368.00 | 3,369.00 | 3,368.00 | 3,369.00 | 0.0K |
| 08:04 | 3,368.00 | 3,370.00 | 3,368.00 | 3,368.00 | 0.4K |
| 08:05 | 3,369.00 | 3,370.00 | 3,369.00 | 3,370.00 | 0.1K |
| 08:06 | 3,370.00 | 3,371.00 | 3,370.00 | 3,370.00 | 0.1K |
| 08:07 | 3,371.00 | 3,371.00 | 3,370.00 | 3,371.00 | 0.1K |
| 08:08 | 3,371.00 | 3,371.00 | 3,369.00 | 3,369.00 | 0.1K |
| 08:09 | 3,368.00 | 3,369.00 | 3,368.00 | 3,369.00 | 0.1K |
| 08:10 | 3,369.00 | 3,369.00 | 3,368.00 | 3,368.00 | 0.2K |
| 08:11 | 3,369.00 | 3,369.00 | 3,368.00 | 3,368.00 | 0.1K |
| 08:12 | 3,368.00 | 3,369.00 | 3,368.00 | 3,369.00 | 0.1K |
| 08:13 | 3,368.00 | 3,368.00 | 3,367.00 | 3,368.00 | 0.1K |
| 08:14 | 3,363.00 | 3,367.00 | 3,362.00 | 3,362.00 | 5.5K |
| 08:15 | 3,363.00 | 3,365.00 | 3,362.00 | 3,365.00 | 0.5K |
| 08:16 | 3,368.00 | 3,368.00 | 3,367.00 | 3,367.00 | 0.2K |
| 08:17 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | 0.0K |
| 08:18 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | 0.1K |
| 08:19 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | 0.0K |
| 08:20 | 3,368.00 | 3,368.00 | 3,366.00 | 3,366.00 | 0.0K |
| 08:21 | 3,368.00 | 3,368.00 | 3,367.00 | 3,368.00 | 0.3K |
| 08:22 | 3,370.00 | 3,371.00 | 3,369.00 | 3,371.00 | 0.2K |
| 08:23 | 3,371.00 | 3,372.00 | 3,371.00 | 3,371.00 | 0.1K |
| 08:24 | 3,371.00 | 3,372.00 | 3,370.00 | 3,372.00 | 0.1K |
| 08:25 | 3,372.00 | 3,372.00 | 3,371.00 | 3,372.00 | 0.0K |
| 08:26 | 3,370.00 | 3,372.00 | 3,370.00 | 3,372.00 | 0.2K |
| 08:27 | 3,371.00 | 3,371.00 | 3,363.00 | 3,369.00 | 1.0K |
| 08:28 | 3,367.00 | 3,370.00 | 3,365.00 | 3,370.00 | 0.1K |
| 08:29 | 3,366.00 | 3,368.00 | 3,366.00 | 3,368.00 | 0.1K |
| 08:30 | 3,367.00 | 3,368.00 | 3,367.00 | 3,368.00 | 0.2K |
| 08:31 | 3,370.00 | 3,370.00 | 3,368.00 | 3,370.00 | 0.2K |
| 08:32 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 08:33 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 08:34 | 3,370.00 | 3,370.00 | 3,368.00 | 3,369.00 | 0.1K |
| 08:35 | 3,370.00 | 3,370.00 | 3,366.00 | 3,368.00 | 0.3K |
| 08:36 | 3,368.00 | 3,368.00 | 3,366.00 | 3,367.00 | 0.1K |
| 08:37 | 3,368.00 | 3,368.00 | 3,365.00 | 3,367.00 | 0.1K |
| 08:38 | 3,365.00 | 3,368.00 | 3,365.00 | 3,368.00 | 0.2K |
| 08:39 | 3,365.00 | 3,366.00 | 3,365.00 | 3,366.00 | 0.6K |
| 08:40 | 3,366.00 | 3,367.00 | 3,365.00 | 3,365.00 | 0.3K |
| 08:41 | 3,367.00 | 3,368.00 | 3,367.00 | 3,367.00 | 0.3K |
| 08:42 | 3,366.00 | 3,366.00 | 3,362.00 | 3,365.00 | 0.4K |
| 08:43 | 3,364.00 | 3,364.00 | 3,362.00 | 3,363.00 | 0.2K |
| 08:44 | 3,363.00 | 3,363.00 | 3,362.00 | 3,362.00 | 0.3K |
| 08:45 | 3,363.00 | 3,363.00 | 3,354.00 | 3,354.00 | 3.1K |
| 08:46 | 3,355.00 | 3,356.00 | 3,354.00 | 3,354.00 | 0.4K |
| 08:47 | 3,355.00 | 3,355.00 | 3,348.00 | 3,348.00 | 6.6K |
| 08:48 | 3,347.00 | 3,353.00 | 3,347.00 | 3,353.00 | 0.7K |
| 08:49 | 3,350.00 | 3,351.00 | 3,349.00 | 3,350.00 | 0.2K |
| 08:50 | 3,350.00 | 3,358.00 | 3,350.00 | 3,352.00 | 0.8K |
| 08:51 | 3,350.00 | 3,350.00 | 3,346.00 | 3,346.00 | 1.2K |
| 08:52 | 3,349.00 | 3,350.00 | 3,346.00 | 3,346.00 | 0.1K |
| 08:53 | 3,345.00 | 3,347.00 | 3,345.00 | 3,347.00 | 1.9K |
| 08:54 | 3,347.00 | 3,347.00 | 3,342.00 | 3,342.00 | 1.0K |
| 08:55 | 3,343.00 | 3,350.00 | 3,343.00 | 3,350.00 | 0.6K |
| 08:56 | 3,350.00 | 3,350.00 | 3,347.00 | 3,349.00 | 0.1K |
| 08:57 | 3,349.00 | 3,349.00 | 3,339.00 | 3,340.00 | 2.9K |
| 08:58 | 3,342.00 | 3,344.00 | 3,340.00 | 3,340.00 | 0.6K |
| 08:59 | 3,339.00 | 3,342.00 | 3,338.00 | 3,342.00 | 0.5K |
| 09:00 | 3,345.00 | 3,349.00 | 3,345.00 | 3,349.00 | 0.7K |
| 09:01 | 3,349.00 | 3,349.00 | 3,346.00 | 3,346.00 | 0.3K |
| 09:02 | 3,350.00 | 3,350.00 | 3,346.00 | 3,346.00 | 0.3K |
| 09:03 | 3,345.00 | 3,346.00 | 3,344.00 | 3,344.00 | 0.2K |
| 09:04 | 3,343.00 | 3,348.00 | 3,343.00 | 3,348.00 | 0.3K |
| 09:05 | 3,346.00 | 3,347.00 | 3,345.00 | 3,345.00 | 0.4K |
| 09:06 | 3,345.00 | 3,347.00 | 3,345.00 | 3,347.00 | 0.3K |
| 09:07 | 3,348.00 | 3,349.00 | 3,348.00 | 3,349.00 | 0.2K |
| 09:08 | 3,350.00 | 3,352.00 | 3,349.00 | 3,352.00 | 0.4K |
| 09:09 | 3,352.00 | 3,353.00 | 3,352.00 | 3,352.00 | 0.1K |
| 09:10 | 3,352.00 | 3,353.00 | 3,351.00 | 3,352.00 | 0.1K |
| 09:11 | 3,352.00 | 3,354.00 | 3,352.00 | 3,354.00 | 0.1K |
| 09:12 | 3,354.00 | 3,355.00 | 3,354.00 | 3,354.00 | 0.8K |
| 09:13 | 3,353.00 | 3,355.00 | 3,353.00 | 3,355.00 | 0.1K |
| 09:14 | 3,355.00 | 3,355.00 | 3,353.00 | 3,353.00 | 0.2K |
| 09:15 | 3,353.00 | 3,354.00 | 3,353.00 | 3,353.00 | 0.1K |
| 09:16 | 3,355.00 | 3,355.00 | 3,353.00 | 3,353.00 | 0.5K |
| 09:17 | 3,355.00 | 3,355.00 | 3,353.00 | 3,355.00 | 0.5K |
| 09:18 | 3,355.00 | 3,359.00 | 3,355.00 | 3,359.00 | 1.2K |
| 09:19 | 3,359.00 | 3,360.00 | 3,359.00 | 3,359.00 | 0.2K |
| 09:20 | 3,360.00 | 3,360.00 | 3,359.00 | 3,360.00 | 1.5K |
| 09:21 | 3,360.00 | 3,360.00 | 3,359.00 | 3,360.00 | 0.1K |
| 09:22 | 3,360.00 | 3,362.00 | 3,360.00 | 3,361.00 | 0.2K |
| 09:23 | 3,360.00 | 3,361.00 | 3,360.00 | 3,361.00 | 0.2K |
| 09:24 | 3,360.00 | 3,362.00 | 3,360.00 | 3,362.00 | 0.8K |
| 09:25 | 3,361.00 | 3,362.00 | 3,361.00 | 3,362.00 | 0.2K |
| 09:26 | 3,361.00 | 3,362.00 | 3,361.00 | 3,362.00 | 0.3K |
| 09:27 | 3,361.00 | 3,362.00 | 3,361.00 | 3,362.00 | 0.3K |
| 09:28 | 3,362.00 | 3,362.00 | 3,361.00 | 3,362.00 | 0.1K |
| 09:29 | 3,361.00 | 3,362.00 | 3,361.00 | 3,362.00 | 0.0K |
| 09:31 | 3,363.00 | 3,364.00 | 3,363.00 | 3,364.00 | 0.5K |
| 09:32 | 3,364.00 | 3,364.00 | 3,363.00 | 3,364.00 | 1.4K |
| 09:33 | 3,364.00 | 3,364.00 | 3,362.00 | 3,363.00 | 0.1K |
| 09:34 | 3,362.00 | 3,363.00 | 3,361.00 | 3,363.00 | 0.3K |
| 09:35 | 3,361.00 | 3,364.00 | 3,359.00 | 3,361.00 | 0.9K |
| 09:36 | 3,355.00 | 3,356.00 | 3,350.00 | 3,355.00 | 1.3K |
| 09:37 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.1K |
| 09:38 | 3,355.00 | 3,358.00 | 3,355.00 | 3,358.00 | 0.1K |
| 09:39 | 3,358.00 | 3,359.00 | 3,358.00 | 3,359.00 | 0.2K |
| 09:40 | 3,359.00 | 3,359.00 | 3,358.00 | 3,358.00 | 1.4K |
| 09:41 | 3,357.00 | 3,359.00 | 3,357.00 | 3,359.00 | 0.4K |
| 09:42 | 3,360.00 | 3,360.00 | 3,358.00 | 3,358.00 | 1.8K |
| 09:43 | 3,358.00 | 3,360.00 | 3,356.00 | 3,360.00 | 0.6K |
| 09:44 | 3,356.00 | 3,359.00 | 3,355.00 | 3,359.00 | 0.1K |
| 09:45 | 3,359.00 | 3,359.00 | 3,356.00 | 3,356.00 | 0.5K |
| 09:46 | 3,358.00 | 3,358.00 | 3,357.00 | 3,357.00 | 0.1K |
| 09:47 | 3,357.00 | 3,358.00 | 3,357.00 | 3,358.00 | 0.0K |
| 09:48 | 3,358.00 | 3,359.00 | 3,358.00 | 3,359.00 | 0.1K |
| 09:49 | 3,359.00 | 3,359.00 | 3,358.00 | 3,359.00 | 0.0K |
| 09:50 | 3,358.00 | 3,359.00 | 3,357.00 | 3,357.00 | 0.3K |
| 09:51 | 3,357.00 | 3,357.00 | 3,357.00 | 3,357.00 | 0.1K |
| 09:52 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.4K |
| 09:53 | 3,357.00 | 3,358.00 | 3,357.00 | 3,357.00 | 0.1K |
| 09:54 | 3,357.00 | 3,358.00 | 3,357.00 | 3,357.00 | 0.1K |
| 09:55 | 3,357.00 | 3,358.00 | 3,357.00 | 3,358.00 | 0.1K |
| 09:56 | 3,358.00 | 3,358.00 | 3,357.00 | 3,357.00 | 0.4K |
| 09:57 | 3,356.00 | 3,357.00 | 3,356.00 | 3,357.00 | 0.1K |
| 09:58 | 3,356.00 | 3,356.00 | 3,354.00 | 3,354.00 | 0.9K |
| 09:59 | 3,354.00 | 3,354.00 | 3,352.00 | 3,352.00 | 0.1K |
| 10:00 | 3,351.00 | 3,351.00 | 3,350.00 | 3,350.00 | 1.0K |
| 10:01 | 3,350.00 | 3,356.00 | 3,350.00 | 3,356.00 | 2.5K |
| 10:02 | 3,352.00 | 3,352.00 | 3,351.00 | 3,351.00 | 6.4K |
| 10:03 | 3,352.00 | 3,352.00 | 3,346.00 | 3,348.00 | 3.1K |
| 10:04 | 3,348.00 | 3,348.00 | 3,345.00 | 3,345.00 | 0.5K |
| 10:05 | 3,346.00 | 3,346.00 | 3,344.00 | 3,344.00 | 1.2K |
| 10:06 | 3,343.00 | 3,344.00 | 3,343.00 | 3,344.00 | 0.3K |
| 10:07 | 3,343.00 | 3,343.00 | 3,342.00 | 3,343.00 | 0.3K |
| 10:08 | 3,344.00 | 3,344.00 | 3,342.00 | 3,343.00 | 2.0K |
| 10:09 | 3,338.00 | 3,338.00 | 3,334.00 | 3,338.00 | 13.6K |
| 10:10 | 3,335.00 | 3,336.00 | 3,335.00 | 3,336.00 | 0.6K |
| 10:11 | 3,335.00 | 3,336.00 | 3,335.00 | 3,335.00 | 0.7K |
| 10:12 | 3,335.00 | 3,336.00 | 3,335.00 | 3,336.00 | 1.0K |
| 10:13 | 3,336.00 | 3,341.00 | 3,336.00 | 3,340.00 | 0.6K |
| 10:14 | 3,340.00 | 3,342.00 | 3,339.00 | 3,341.00 | 0.5K |
| 10:15 | 3,341.00 | 3,341.00 | 3,337.00 | 3,338.00 | 2.0K |
| 10:16 | 3,339.00 | 3,339.00 | 3,337.00 | 3,337.00 | 2.9K |
| 10:17 | 3,338.00 | 3,338.00 | 3,337.00 | 3,338.00 | 0.7K |
| 10:18 | 3,338.00 | 3,339.00 | 3,338.00 | 3,339.00 | 0.8K |
| 10:19 | 3,339.00 | 3,340.00 | 3,338.00 | 3,339.00 | 0.6K |
| 10:20 | 3,338.00 | 3,340.00 | 3,338.00 | 3,338.00 | 1.3K |
| 10:21 | 3,338.00 | 3,338.00 | 3,337.00 | 3,338.00 | 0.4K |
| 10:22 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.4K |
| 10:23 | 3,341.00 | 3,345.00 | 3,341.00 | 3,344.00 | 1.1K |
| 10:24 | 3,342.00 | 3,342.00 | 3,340.00 | 3,340.00 | 0.2K |
| 10:25 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.1K |
| 10:26 | 3,340.00 | 3,341.00 | 3,340.00 | 3,340.00 | 0.3K |
| 10:27 | 3,340.00 | 3,340.00 | 3,339.00 | 3,339.00 | 0.4K |
| 10:28 | 3,339.00 | 3,340.00 | 3,338.00 | 3,338.00 | 0.1K |
| 10:29 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.2K |
| 10:30 | 3,338.00 | 3,339.00 | 3,338.00 | 3,338.00 | 0.1K |
| 10:31 | 3,338.00 | 3,338.00 | 3,335.00 | 3,335.00 | 3.0K |
| 10:32 | 3,336.00 | 3,339.00 | 3,336.00 | 3,339.00 | 0.3K |
| 10:33 | 3,339.00 | 3,339.00 | 3,339.00 | 3,339.00 | 0.1K |
| 10:34 | 3,338.00 | 3,339.00 | 3,338.00 | 3,339.00 | 0.2K |
| 10:35 | 3,339.00 | 3,339.00 | 3,338.00 | 3,339.00 | 0.1K |
| 10:36 | 3,339.00 | 3,340.00 | 3,338.00 | 3,338.00 | 0.4K |
| 10:37 | 3,341.00 | 3,342.00 | 3,341.00 | 3,342.00 | 0.5K |
| 10:38 | 3,341.00 | 3,341.00 | 3,339.00 | 3,340.00 | 0.1K |
| 10:39 | 3,340.00 | 3,341.00 | 3,338.00 | 3,338.00 | 0.4K |
| 10:40 | 3,342.00 | 3,342.00 | 3,341.00 | 3,341.00 | 0.8K |
| 10:41 | 3,341.00 | 3,345.00 | 3,341.00 | 3,345.00 | 0.4K |
| 10:42 | 3,344.00 | 3,344.00 | 3,342.00 | 3,342.00 | 0.1K |
| 10:43 | 3,340.00 | 3,342.00 | 3,340.00 | 3,342.00 | 0.6K |
| 10:44 | 3,342.00 | 3,343.00 | 3,337.00 | 3,338.00 | 3.2K |
| 10:45 | 3,338.00 | 3,338.00 | 3,336.00 | 3,336.00 | 1.4K |
| 10:46 | 3,337.00 | 3,337.00 | 3,336.00 | 3,336.00 | 0.2K |
| 10:47 | 3,337.00 | 3,339.00 | 3,337.00 | 3,337.00 | 0.6K |
| 10:48 | 3,337.00 | 3,337.00 | 3,336.00 | 3,337.00 | 0.6K |
| 10:49 | 3,337.00 | 3,337.00 | 3,325.00 | 3,325.00 | 20.4K |
| 10:50 | 3,326.00 | 3,326.00 | 3,322.00 | 3,322.00 | 2.3K |
| 10:51 | 3,323.00 | 3,325.00 | 3,323.00 | 3,325.00 | 0.7K |
| 10:52 | 3,325.00 | 3,326.00 | 3,325.00 | 3,326.00 | 1.0K |
| 10:53 | 3,326.00 | 3,326.00 | 3,324.00 | 3,324.00 | 0.1K |
| 10:54 | 3,325.00 | 3,325.00 | 3,323.00 | 3,323.00 | 0.2K |
| 10:55 | 3,323.00 | 3,323.00 | 3,318.00 | 3,320.00 | 2.4K |
| 10:56 | 3,318.00 | 3,321.00 | 3,318.00 | 3,320.00 | 1.0K |
| 10:57 | 3,321.00 | 3,321.00 | 3,319.00 | 3,320.00 | 0.7K |
| 10:58 | 3,319.00 | 3,322.00 | 3,319.00 | 3,322.00 | 1.0K |
| 10:59 | 3,322.00 | 3,323.00 | 3,321.00 | 3,321.00 | 0.4K |
| 11:00 | 3,322.00 | 3,322.00 | 3,320.00 | 3,321.00 | 0.2K |
| 11:01 | 3,321.00 | 3,324.00 | 3,321.00 | 3,323.00 | 0.5K |
| 11:02 | 3,320.00 | 3,324.00 | 3,320.00 | 3,324.00 | 1.5K |
| 11:03 | 3,325.00 | 3,330.00 | 3,324.00 | 3,330.00 | 0.8K |
| 11:04 | 3,331.00 | 3,338.00 | 3,330.00 | 3,337.00 | 14.3K |
| 11:05 | 3,337.00 | 3,338.00 | 3,337.00 | 3,337.00 | 0.3K |
| 11:06 | 3,334.00 | 3,336.00 | 3,334.00 | 3,334.00 | 0.4K |
| 11:07 | 3,337.00 | 3,338.00 | 3,336.00 | 3,337.00 | 1.5K |
| 11:08 | 3,336.00 | 3,338.00 | 3,335.00 | 3,336.00 | 1.2K |
| 11:09 | 3,338.00 | 3,338.00 | 3,326.00 | 3,327.00 | 2.0K |
| 11:10 | 3,327.00 | 3,329.00 | 3,326.00 | 3,329.00 | 0.6K |
| 11:11 | 3,333.00 | 3,333.00 | 3,332.00 | 3,332.00 | 0.7K |
| 11:12 | 3,332.00 | 3,333.00 | 3,332.00 | 3,333.00 | 0.1K |
| 11:13 | 3,334.00 | 3,335.00 | 3,334.00 | 3,334.00 | 0.1K |
| 11:14 | 3,335.00 | 3,335.00 | 3,333.00 | 3,335.00 | 0.1K |
| 11:15 | 3,334.00 | 3,334.00 | 3,331.00 | 3,332.00 | 1.3K |
| 11:16 | 3,331.00 | 3,333.00 | 3,329.00 | 3,329.00 | 0.8K |
| 11:17 | 3,329.00 | 3,330.00 | 3,329.00 | 3,330.00 | 0.1K |
| 11:18 | 3,329.00 | 3,330.00 | 3,329.00 | 3,330.00 | 0.1K |
| 11:19 | 3,330.00 | 3,330.00 | 3,329.00 | 3,329.00 | 0.1K |
| 11:20 | 3,329.00 | 3,329.00 | 3,328.00 | 3,328.00 | 0.1K |
| 11:21 | 3,328.00 | 3,328.00 | 3,324.00 | 3,324.00 | 0.4K |
| 11:22 | 3,323.00 | 3,323.00 | 3,321.00 | 3,322.00 | 0.2K |
| 11:23 | 3,322.00 | 3,322.00 | 3,316.00 | 3,318.00 | 0.7K |
| 11:24 | 3,318.00 | 3,319.00 | 3,316.00 | 3,317.00 | 0.7K |
| 11:25 | 3,315.00 | 3,326.00 | 3,315.00 | 3,326.00 | 2.7K |
| 11:26 | 3,327.00 | 3,327.00 | 3,326.00 | 3,326.00 | 0.1K |
| 11:27 | 3,328.00 | 3,329.00 | 3,328.00 | 3,328.00 | 0.5K |
| 11:28 | 3,327.00 | 3,327.00 | 3,327.00 | 3,327.00 | 0.1K |
| 11:29 | 3,325.00 | 3,325.00 | 3,323.00 | 3,323.00 | 1.0K |
| 11:30 | 3,321.00 | 3,321.00 | 3,319.00 | 3,320.00 | 0.7K |
| 11:31 | 3,320.00 | 3,322.00 | 3,320.00 | 3,322.00 | 0.5K |
| 11:32 | 3,323.00 | 3,323.00 | 3,322.00 | 3,323.00 | 0.2K |
| 11:33 | 3,323.00 | 3,324.00 | 3,323.00 | 3,323.00 | 0.1K |
| 11:34 | 3,323.00 | 3,324.00 | 3,322.00 | 3,324.00 | 0.4K |
| 11:35 | 3,322.00 | 3,323.00 | 3,321.00 | 3,323.00 | 0.0K |
| 11:36 | 3,320.00 | 3,320.00 | 3,318.00 | 3,318.00 | 0.4K |
| 11:37 | 3,318.00 | 3,320.00 | 3,317.00 | 3,319.00 | 0.2K |
| 11:38 | 3,318.00 | 3,319.00 | 3,315.00 | 3,315.00 | 1.1K |
| 11:39 | 3,316.00 | 3,316.00 | 3,314.00 | 3,314.00 | 0.4K |
| 11:40 | 3,315.00 | 3,317.00 | 3,314.00 | 3,316.00 | 1.6K |
| 11:41 | 3,319.00 | 3,320.00 | 3,319.00 | 3,320.00 | 0.1K |
| 11:42 | 3,320.00 | 3,320.00 | 3,319.00 | 3,320.00 | 0.0K |
| 11:43 | 3,320.00 | 3,320.00 | 3,319.00 | 3,320.00 | 0.1K |
| 11:44 | 3,320.00 | 3,320.00 | 3,319.00 | 3,320.00 | 0.0K |
| 11:45 | 3,320.00 | 3,323.00 | 3,320.00 | 3,323.00 | 0.8K |
| 11:46 | 3,323.00 | 3,324.00 | 3,322.00 | 3,324.00 | 0.5K |
| 11:47 | 3,323.00 | 3,325.00 | 3,323.00 | 3,325.00 | 1.3K |
| 11:48 | 3,325.00 | 3,325.00 | 3,324.00 | 3,325.00 | 0.1K |
| 11:49 | 3,324.00 | 3,325.00 | 3,324.00 | 3,325.00 | 0.1K |
| 11:50 | 3,324.00 | 3,325.00 | 3,324.00 | 3,325.00 | 0.1K |
| 11:51 | 3,325.00 | 3,325.00 | 3,324.00 | 3,324.00 | 0.3K |
| 11:52 | 3,324.00 | 3,324.00 | 3,322.00 | 3,324.00 | 0.1K |
| 11:53 | 3,322.00 | 3,322.00 | 3,318.00 | 3,318.00 | 0.8K |
| 11:54 | 3,318.00 | 3,318.00 | 3,316.00 | 3,316.00 | 0.2K |
| 11:55 | 3,316.00 | 3,316.00 | 3,314.00 | 3,315.00 | 0.6K |
| 11:56 | 3,315.00 | 3,316.00 | 3,315.00 | 3,316.00 | 0.3K |
| 11:57 | 3,312.00 | 3,315.00 | 3,312.00 | 3,315.00 | 1.1K |
| 11:58 | 3,316.00 | 3,316.00 | 3,309.00 | 3,309.00 | 2.6K |
| 11:59 | 3,309.00 | 3,309.00 | 3,306.00 | 3,306.00 | 1.4K |
| 12:00 | 3,306.00 | 3,308.00 | 3,306.00 | 3,308.00 | 0.3K |
| 12:01 | 3,308.00 | 3,308.00 | 3,307.00 | 3,308.00 | 0.2K |
| 12:02 | 3,308.00 | 3,309.00 | 3,308.00 | 3,309.00 | 0.2K |
| 12:03 | 3,308.00 | 3,309.00 | 3,308.00 | 3,309.00 | 0.1K |
| 12:04 | 3,309.00 | 3,309.00 | 3,308.00 | 3,309.00 | 0.1K |
| 12:05 | 3,308.00 | 3,317.00 | 3,308.00 | 3,313.00 | 4.1K |
| 12:06 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 12:07 | 3,315.00 | 3,315.00 | 3,312.00 | 3,314.00 | 0.1K |
| 12:08 | 3,315.00 | 3,316.00 | 3,315.00 | 3,315.00 | 0.1K |
| 12:09 | 3,316.00 | 3,316.00 | 3,315.00 | 3,316.00 | 1.0K |
| 12:10 | 3,316.00 | 3,318.00 | 3,316.00 | 3,317.00 | 0.2K |
| 12:11 | 3,316.00 | 3,317.00 | 3,316.00 | 3,317.00 | 0.1K |
| 12:12 | 3,319.00 | 3,319.00 | 3,316.00 | 3,316.00 | 0.4K |
| 12:13 | 3,316.00 | 3,316.00 | 3,312.00 | 3,312.00 | 0.2K |
| 12:14 | 3,310.00 | 3,311.00 | 3,310.00 | 3,310.00 | 0.7K |
| 12:15 | 3,310.00 | 3,315.00 | 3,310.00 | 3,315.00 | 1.1K |
| 12:16 | 3,315.00 | 3,315.00 | 3,312.00 | 3,313.00 | 0.4K |
| 12:17 | 3,314.00 | 3,315.00 | 3,314.00 | 3,315.00 | 0.2K |
| 12:18 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.1K |
| 12:19 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.9K |
| 12:20 | 3,314.00 | 3,315.00 | 3,314.00 | 3,315.00 | 0.9K |
| 12:21 | 3,314.00 | 3,315.00 | 3,313.00 | 3,313.00 | 0.4K |
| 12:22 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 12:23 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 12:24 | 3,314.00 | 3,314.00 | 3,313.00 | 3,314.00 | 0.1K |
| 12:25 | 3,315.00 | 3,315.00 | 3,314.00 | 3,315.00 | 1.1K |
| 12:26 | 3,314.00 | 3,315.00 | 3,314.00 | 3,315.00 | 0.0K |
| 12:27 | 3,314.00 | 3,314.00 | 3,313.00 | 3,314.00 | 0.1K |
| 12:28 | 3,314.00 | 3,314.00 | 3,311.00 | 3,311.00 | 0.2K |
| 12:29 | 3,313.00 | 3,313.00 | 3,311.00 | 3,312.00 | 0.0K |
| 12:30 | 3,311.00 | 3,311.00 | 3,311.00 | 3,311.00 | 0.2K |
| 12:31 | 3,310.00 | 3,310.00 | 3,309.00 | 3,309.00 | 0.5K |
| 12:32 | 3,309.00 | 3,309.00 | 3,308.00 | 3,309.00 | 0.3K |
| 12:33 | 3,309.00 | 3,309.00 | 3,305.00 | 3,307.00 | 2.1K |
| 12:34 | 3,307.00 | 3,309.00 | 3,307.00 | 3,309.00 | 0.9K |
| 12:35 | 3,309.00 | 3,315.00 | 3,309.00 | 3,315.00 | 1.6K |
| 12:36 | 3,315.00 | 3,317.00 | 3,315.00 | 3,317.00 | 0.1K |
| 12:37 | 3,318.00 | 3,322.00 | 3,317.00 | 3,322.00 | 1.8K |
| 12:38 | 3,322.00 | 3,322.00 | 3,321.00 | 3,321.00 | 0.1K |
| 12:39 | 3,322.00 | 3,322.00 | 3,321.00 | 3,321.00 | 0.2K |
| 12:40 | 3,323.00 | 3,323.00 | 3,322.00 | 3,322.00 | 0.3K |
| 12:41 | 3,321.00 | 3,325.00 | 3,321.00 | 3,325.00 | 0.6K |
| 12:42 | 3,325.00 | 3,325.00 | 3,324.00 | 3,324.00 | 0.5K |
| 12:43 | 3,324.00 | 3,325.00 | 3,324.00 | 3,325.00 | 1.6K |
| 12:44 | 3,325.00 | 3,325.00 | 3,324.00 | 3,324.00 | 0.1K |
| 12:45 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 3.4K |
| 12:46 | 3,325.00 | 3,325.00 | 3,324.00 | 3,325.00 | 0.9K |
| 12:47 | 3,324.00 | 3,325.00 | 3,324.00 | 3,325.00 | 0.8K |
| 12:48 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 0.9K |
| 12:49 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 0.3K |
| 12:50 | 3,325.00 | 3,325.00 | 3,324.00 | 3,325.00 | 0.4K |
| 12:51 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 0.4K |
| 12:52 | 3,324.00 | 3,325.00 | 3,322.00 | 3,324.00 | 0.5K |
| 12:53 | 3,324.00 | 3,324.00 | 3,323.00 | 3,323.00 | 0.1K |
| 12:54 | 3,323.00 | 3,323.00 | 3,321.00 | 3,321.00 | 0.0K |
| 12:55 | 3,322.00 | 3,323.00 | 3,321.00 | 3,323.00 | 0.1K |
| 12:56 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 2.7K |
| 12:57 | 3,325.00 | 3,329.00 | 3,324.00 | 3,329.00 | 2.0K |
| 12:58 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.6K |
| 12:59 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 2.1K |
| 13:00 | 3,326.00 | 3,329.00 | 3,326.00 | 3,329.00 | 1.6K |
| 13:01 | 3,329.00 | 3,329.00 | 3,328.00 | 3,329.00 | 1.2K |
| 13:02 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.4K |
| 13:03 | 3,329.00 | 3,329.00 | 3,328.00 | 3,329.00 | 1.1K |
| 13:04 | 3,328.00 | 3,329.00 | 3,328.00 | 3,329.00 | 1.5K |
| 13:05 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.2K |
| 13:06 | 3,329.00 | 3,329.00 | 3,328.00 | 3,329.00 | 0.4K |
| 13:07 | 3,328.00 | 3,329.00 | 3,328.00 | 3,329.00 | 0.3K |
| 13:08 | 3,329.00 | 3,329.00 | 3,328.00 | 3,329.00 | 0.4K |
| 13:09 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.8K |
| 13:10 | 3,329.00 | 3,329.00 | 3,328.00 | 3,329.00 | 0.6K |
| 13:11 | 3,328.00 | 3,329.00 | 3,328.00 | 3,329.00 | 1.3K |
| 13:12 | 3,329.00 | 3,329.00 | 3,328.00 | 3,329.00 | 1.7K |
| 13:13 | 3,329.00 | 3,329.00 | 3,328.00 | 3,329.00 | 0.9K |
| 13:14 | 3,329.00 | 3,329.00 | 3,328.00 | 3,329.00 | 1.6K |
| 13:15 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.5K |
| 13:16 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.3K |
| 13:17 | 3,329.00 | 3,329.00 | 3,328.00 | 3,329.00 | 0.1K |
| 13:18 | 3,329.00 | 3,329.00 | 3,328.00 | 3,328.00 | 0.1K |
| 13:19 | 3,329.00 | 3,329.00 | 3,328.00 | 3,328.00 | 0.1K |
| 13:20 | 3,329.00 | 3,329.00 | 3,328.00 | 3,328.00 | 0.0K |
| 13:21 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.2K |
| 13:22 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.0K |
| 13:23 | 3,329.00 | 3,339.00 | 3,329.00 | 3,339.00 | 1.5K |
| 13:24 | 3,338.00 | 3,340.00 | 3,338.00 | 3,339.00 | 0.4K |
| 13:25 | 3,339.00 | 3,342.00 | 3,338.00 | 3,341.00 | 1.2K |
| 13:26 | 3,340.00 | 3,341.00 | 3,339.00 | 3,341.00 | 0.5K |
| 13:27 | 3,336.00 | 3,336.00 | 3,332.00 | 3,335.00 | 0.6K |
| 13:28 | 3,334.00 | 3,341.00 | 3,331.00 | 3,341.00 | 1.9K |
| 13:29 | 3,339.00 | 3,340.00 | 3,338.00 | 3,338.00 | 0.1K |
| 13:30 | 3,340.00 | 3,343.00 | 3,336.00 | 3,343.00 | 2.0K |
| 13:31 | 3,343.00 | 3,343.00 | 3,341.00 | 3,342.00 | 0.4K |
| 13:32 | 3,343.00 | 3,346.00 | 3,342.00 | 3,345.00 | 1.5K |
| 13:33 | 3,346.00 | 3,346.00 | 3,343.00 | 3,345.00 | 0.4K |
| 13:34 | 3,345.00 | 3,348.00 | 3,343.00 | 3,348.00 | 1.8K |
| 13:35 | 3,349.00 | 3,350.00 | 3,348.00 | 3,348.00 | 1.0K |
| 13:36 | 3,347.00 | 3,348.00 | 3,346.00 | 3,346.00 | 2.3K |
| 13:37 | 3,346.00 | 3,346.00 | 3,344.00 | 3,346.00 | 0.6K |
| 13:38 | 3,345.00 | 3,346.00 | 3,345.00 | 3,345.00 | 0.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 3,394.00 | 3,445.00 | 3,318.00 | 3,353.00 | 0.4M |
| 2025-09-28 | 3,394.00 | 3,399.00 | 3,353.00 | 3,362.00 | 0.0M |
| 2025-09-27 | 3,394.00 | 3,399.00 | 3,361.00 | 3,372.00 | 0.0M |
| 2025-09-26 | 3,396.00 | 3,437.00 | 3,305.00 | 3,400.00 | 0.7M |
| 2025-09-25 | 3,635.00 | 3,675.00 | 3,571.00 | 3,620.00 | 0.8M |
| 2025-09-24 | 3,548.00 | 3,646.00 | 3,513.00 | 3,626.00 | 0.5M |
| 2025-09-23 | 3,526.00 | 3,614.00 | 3,503.00 | 3,530.00 | 0.5M |
| 2025-09-22 | 3,508.00 | 3,526.00 | 3,428.00 | 3,521.00 | 0.3M |
| 2025-09-19 | 3,514.00 | 3,524.00 | 3,484.00 | 3,493.00 | 0.0M |
| 2025-09-18 | 3,533.00 | 3,544.00 | 3,491.00 | 3,500.00 | 0.1M |
| 2025-09-17 | 3,520.00 | 3,535.00 | 3,493.00 | 3,524.00 | 0.1M |
| 2025-09-16 | 3,514.00 | 3,554.00 | 3,484.00 | 3,520.00 | 0.2M |
| 2025-09-15 | 3,551.00 | 3,587.00 | 3,490.00 | 3,514.00 | 0.2M |
| 2025-09-14 | 3,551.00 | 3,580.00 | 3,558.00 | 3,575.00 | 0.0M |
| 2025-09-13 | 3,551.00 | 3,585.00 | 3,548.00 | 3,572.00 | 0.0M |
| 2025-09-12 | 3,630.00 | 3,630.00 | 3,530.00 | 3,546.00 | 0.2M |
| 2025-09-11 | 3,618.00 | 3,631.00 | 3,556.00 | 3,617.00 | 0.1M |
| 2025-09-10 | 3,645.00 | 3,653.00 | 3,610.00 | 3,618.00 | 0.1M |
| 2025-09-09 | 3,613.00 | 3,653.00 | 3,603.00 | 3,644.00 | 0.2M |
| 2025-09-08 | 3,605.00 | 3,640.00 | 3,603.00 | 3,610.00 | 0.2M |
| 2025-09-07 | 3,605.00 | 3,632.00 | 3,616.00 | 3,626.00 | 0.0M |
| 2025-09-06 | 3,605.00 | 3,617.00 | 3,603.00 | 3,617.00 | 0.0M |
| 2025-09-05 | 3,583.00 | 3,613.00 | 3,577.00 | 3,597.00 | 0.1M |
| 2025-09-04 | 3,568.00 | 3,590.00 | 3,555.00 | 3,583.00 | 0.1M |
| 2025-09-03 | 3,573.00 | 3,577.00 | 3,539.00 | 3,567.00 | 0.1M |
| 2025-09-02 | 3,610.00 | 3,627.00 | 3,533.00 | 3,574.00 | 0.1M |
| 2025-09-01 | 3,594.00 | 3,645.00 | 3,583.00 | 3,609.00 | 0.1M |
| 2025-08-31 | 3,594.00 | 3,619.00 | 3,602.00 | 3,613.00 | 0.0M |
| 2025-08-30 | 3,594.00 | 3,614.00 | 3,594.00 | 3,606.00 | 0.0M |
| 2025-08-29 | 3,608.00 | 3,626.00 | 3,577.00 | 3,591.00 | 0.1M |
| 2025-08-28 | 3,569.00 | 3,659.00 | 3,553.00 | 3,608.00 | 0.2M |
| 2025-08-27 | 3,558.00 | 3,577.00 | 3,533.00 | 3,565.00 | 0.1M |
| 2025-08-26 | 3,554.00 | 3,568.00 | 3,536.00 | 3,558.00 | 0.1M |
| 2025-08-25 | 3,565.00 | 3,579.00 | 3,526.00 | 3,554.00 | 0.1M |
| 2025-08-24 | 3,565.00 | 3,579.00 | 3,552.00 | 3,559.00 | 0.0M |
| 2025-08-23 | 3,565.00 | 3,568.00 | 3,551.00 | 3,565.00 | 0.0M |
| 2025-08-22 | 3,529.00 | 3,586.00 | 3,529.00 | 3,561.00 | 0.1M |
| 2025-08-21 | 3,605.00 | 3,609.00 | 3,520.00 | 3,528.00 | 0.1M |
| 2025-08-20 | 3,627.00 | 3,648.00 | 3,586.00 | 3,600.00 | 0.1M |
| 2025-08-19 | 3,640.00 | 3,664.00 | 3,601.00 | 3,624.00 | 0.1M |
| 2025-08-18 | 3,583.00 | 3,642.00 | 3,550.00 | 3,640.00 | 0.2M |
| 2025-08-17 | 3,583.00 | 3,618.00 | 3,594.00 | 3,611.00 | 0.0M |
| 2025-08-16 | 3,583.00 | 3,599.00 | 3,551.00 | 3,594.00 | 0.0M |
| 2025-08-15 | 3,610.00 | 3,670.00 | 3,598.00 | 3,607.00 | 0.3M |
| 2025-08-14 | 3,586.00 | 3,627.00 | 3,540.00 | 3,600.00 | 0.1M |
| 2025-08-13 | 3,590.00 | 3,660.00 | 3,572.00 | 3,586.00 | 0.2M |
| 2025-08-12 | 3,558.00 | 3,586.00 | 3,519.00 | 3,580.00 | 0.1M |
| 2025-08-11 | 3,591.00 | 3,633.00 | 3,518.00 | 3,551.00 | 0.2M |
| 2025-08-08 | 3,520.00 | 3,589.00 | 3,487.00 | 3,581.00 | 0.2M |
| 2025-08-07 | 3,430.00 | 3,560.00 | 3,418.00 | 3,514.00 | 0.3M |
| 2025-08-06 | 3,446.00 | 3,496.00 | 3,387.00 | 3,429.00 | 0.2M |
| 2025-08-05 | 3,457.00 | 3,463.00 | 3,373.00 | 3,433.00 | 0.2M |
| 2025-08-04 | 3,433.00 | 3,477.00 | 3,407.00 | 3,457.00 | 0.1M |
| 2025-08-01 | 3,420.00 | 3,452.00 | 3,397.00 | 3,433.00 | 0.1M |
| 2025-07-31 | 3,374.00 | 3,430.00 | 3,357.00 | 3,405.00 | 0.1M |
| 2025-07-30 | 3,464.00 | 3,498.00 | 3,360.00 | 3,380.00 | 0.1M |
| 2025-07-29 | 3,373.00 | 3,523.00 | 3,367.00 | 3,464.00 | 0.1M |
| 2025-07-28 | 3,441.00 | 3,491.00 | 3,351.00 | 3,373.00 | 0.1M |
| 2025-07-27 | 3,441.00 | 3,473.00 | 3,446.00 | 3,473.00 | 0.0M |
| 2025-07-26 | 3,441.00 | 3,459.00 | 3,420.00 | 3,457.00 | 0.0M |
| 2025-07-25 | 3,497.00 | 3,525.00 | 3,421.00 | 3,426.00 | 0.1M |
| 2025-07-24 | 3,525.00 | 3,562.00 | 3,470.00 | 3,488.00 | 0.1M |
| 2025-07-23 | 3,535.00 | 3,577.00 | 3,518.00 | 3,524.00 | 0.1M |
| 2025-07-22 | 3,580.00 | 3,584.00 | 3,517.00 | 3,539.00 | 0.1M |
| 2025-07-21 | 3,565.00 | 3,600.00 | 3,526.00 | 3,580.00 | 0.1M |
| 2025-07-20 | 3,565.00 | 3,591.00 | 3,575.00 | 3,582.00 | 0.0M |
| 2025-07-19 | 3,565.00 | 3,600.00 | 3,554.00 | 3,576.00 | 0.0M |
| 2025-07-18 | 3,450.00 | 3,588.00 | 3,435.00 | 3,587.00 | 0.2M |
| 2025-07-17 | 3,497.00 | 3,546.00 | 3,417.00 | 3,450.00 | 0.2M |
| 2025-07-16 | 3,442.00 | 3,519.00 | 3,408.00 | 3,492.00 | 0.2M |
| 2025-07-15 | 3,322.00 | 3,490.00 | 3,317.00 | 3,442.00 | 0.3M |
| 2025-07-14 | 3,230.00 | 3,361.00 | 3,171.00 | 3,324.00 | 0.2M |
| 2025-07-13 | 3,230.00 | 3,247.00 | 3,215.00 | 3,217.00 | 0.0M |
| 2025-07-12 | 3,230.00 | 3,248.00 | 3,221.00 | 3,247.00 | 0.0M |
| 2025-07-11 | 3,353.00 | 3,353.00 | 3,213.00 | 3,230.00 | 0.1M |
| 2025-07-10 | 3,300.00 | 3,365.00 | 3,300.00 | 3,347.00 | 0.1M |
| 2025-07-09 | 3,350.00 | 3,385.00 | 3,290.00 | 3,300.00 | 0.3M |
| 2025-07-08 | 3,263.00 | 3,388.00 | 3,249.00 | 3,353.00 | 0.3M |
| 2025-07-07 | 3,298.00 | 3,315.00 | 3,240.00 | 3,265.00 | 0.1M |
| 2025-07-06 | 3,298.00 | 3,283.00 | 3,255.00 | 3,257.00 | 0.0M |
| 2025-07-05 | 3,298.00 | 3,298.00 | 3,271.00 | 3,278.00 | 0.0M |
| 2025-07-04 | 3,268.00 | 3,315.00 | 3,222.00 | 3,291.00 | 0.1M |
| 2025-07-03 | 3,226.00 | 3,350.00 | 3,217.00 | 3,268.00 | 0.2M |
| 2025-07-02 | 3,231.00 | 3,259.00 | 3,206.00 | 3,220.00 | 0.1M |
| 2025-07-01 | 3,237.00 | 3,264.00 | 3,211.00 | 3,217.00 | 0.1M |
| 2025-06-30 | 3,220.00 | 3,258.00 | 3,170.00 | 3,233.00 | 0.1M |
| 2025-06-29 | 3,220.00 | 3,213.00 | 3,194.00 | 3,196.00 | 0.0M |
| 2025-06-28 | 3,220.00 | 3,220.00 | 3,197.00 | 3,202.00 | 0.0M |
| 2025-06-27 | 3,103.00 | 3,229.00 | 3,072.00 | 3,215.00 | 0.3M |
| 2025-06-26 | 3,147.00 | 3,160.00 | 3,065.00 | 3,103.00 | 0.2M |
| 2025-06-25 | 3,055.00 | 3,190.00 | 3,046.00 | 3,146.00 | 0.2M |
| 2025-06-24 | 3,035.00 | 3,070.00 | 2,997.00 | 3,063.00 | 0.1M |
| 2025-06-23 | 3,049.00 | 3,057.00 | 2,992.00 | 3,036.00 | 0.1M |
| 2025-06-20 | 3,080.00 | 3,088.00 | 3,040.00 | 3,048.00 | 0.1M |
| 2025-06-19 | 3,061.00 | 3,083.00 | 3,033.00 | 3,078.00 | 0.1M |
| 2025-06-18 | 3,057.00 | 3,086.00 | 3,030.00 | 3,061.00 | 0.1M |
| 2025-06-17 | 3,075.00 | 3,100.00 | 3,030.00 | 3,058.00 | 0.1M |
| 2025-06-16 | 3,002.00 | 3,083.00 | 2,993.00 | 3,066.00 | 0.2M |
| 2025-06-15 | 3,002.00 | 3,015.00 | 3,000.00 | 3,012.00 | 0.0M |
| 2025-06-14 | 3,002.00 | 3,012.00 | 2,997.00 | 3,000.00 | 0.0M |
| 2025-06-13 | 3,030.00 | 3,046.00 | 2,995.00 | 3,002.00 | 0.1M |
| 2025-06-11 | 3,046.00 | 3,066.00 | 2,986.00 | 3,031.00 | 0.2M |
| 2025-06-10 | 3,175.00 | 3,187.00 | 2,955.00 | 3,025.00 | 0.4M |
| 2025-06-09 | 3,210.00 | 3,238.00 | 3,123.00 | 3,165.00 | 0.1M |
| 2025-06-08 | 3,210.00 | 3,214.00 | 3,181.00 | 3,194.00 | 0.0M |
| 2025-06-07 | 3,210.00 | 3,219.00 | 3,189.00 | 3,199.00 | 0.0M |
| 2025-06-06 | 3,245.00 | 3,293.00 | 3,161.00 | 3,166.00 | 0.2M |
| 2025-06-05 | 3,164.00 | 3,285.00 | 3,128.00 | 3,245.00 | 0.3M |
| 2025-06-04 | 3,140.00 | 3,207.00 | 3,121.00 | 3,145.00 | 0.2M |
| 2025-06-03 | 3,080.00 | 3,151.00 | 3,070.00 | 3,147.00 | 0.1M |
| 2025-06-02 | 3,056.00 | 3,134.00 | 2,985.00 | 3,093.00 | 0.2M |
| 2025-06-01 | 3,056.00 | 3,069.00 | 2,985.00 | 3,001.00 | 0.0M |
| 2025-05-31 | 3,056.00 | 3,076.00 | 3,050.00 | 3,053.00 | 0.0M |
| 2025-05-30 | 3,037.00 | 3,078.00 | 3,017.00 | 3,058.00 | 0.1M |
| 2025-05-29 | 3,081.00 | 3,089.00 | 3,026.00 | 3,037.00 | 0.1M |
| 2025-05-28 | 3,063.00 | 3,090.00 | 3,016.00 | 3,079.00 | 0.1M |
| 2025-05-27 | 3,006.00 | 3,090.00 | 2,953.00 | 3,059.00 | 0.1M |
| 2025-05-26 | 3,054.00 | 3,079.00 | 2,989.00 | 3,006.00 | 0.1M |
| 2025-05-23 | 3,044.00 | 3,097.00 | 3,026.00 | 3,070.00 | 0.1M |
| 2025-05-22 | 3,051.00 | 3,096.00 | 2,973.00 | 3,041.00 | 0.2M |
| 2025-05-21 | 3,096.00 | 3,106.00 | 3,051.00 | 3,058.00 | 0.1M |
| 2025-05-20 | 3,115.00 | 3,119.00 | 3,062.00 | 3,091.00 | 0.1M |
| 2025-05-19 | 3,165.00 | 3,200.00 | 3,096.00 | 3,110.00 | 0.2M |
| 2025-05-18 | 3,165.00 | 3,200.00 | 3,185.00 | 3,190.00 | 0.0M |
| 2025-05-17 | 3,165.00 | 3,192.00 | 3,165.00 | 3,185.00 | 0.0M |
| 2025-05-16 | 3,090.00 | 3,193.00 | 3,082.00 | 3,163.00 | 0.2M |
| 2025-05-15 | 3,096.00 | 3,123.00 | 3,053.00 | 3,089.00 | 0.1M |
| 2025-05-14 | 3,149.00 | 3,194.00 | 3,091.00 | 3,096.00 | 0.1M |
| 2025-05-13 | 3,192.00 | 3,223.00 | 3,119.00 | 3,148.00 | 0.1M |
| 2025-05-12 | 3,101.00 | 3,213.00 | 3,091.00 | 3,191.00 | 0.1M |
| 2025-05-08 | 3,102.00 | 3,127.00 | 3,097.00 | 3,102.00 | 0.0M |
| 2025-05-07 | 3,084.00 | 3,148.00 | 3,052.00 | 3,105.00 | 0.1M |
| 2025-05-06 | 3,066.00 | 3,131.00 | 3,014.00 | 3,074.00 | 0.1M |
| 2025-05-05 | 3,107.00 | 3,136.00 | 3,050.00 | 3,066.00 | 0.1M |
| 2025-05-02 | 3,182.00 | 3,193.00 | 3,103.00 | 3,107.00 | 0.1M |
| 2025-04-30 | 3,162.00 | 3,215.00 | 3,118.00 | 3,204.00 | 0.1M |
| 2025-04-29 | 3,235.00 | 3,255.00 | 3,152.00 | 3,162.00 | 0.1M |
| 2025-04-28 | 3,300.00 | 3,330.00 | 3,218.00 | 3,233.00 | 0.2M |
| 2025-04-25 | 3,136.00 | 3,300.00 | 3,133.00 | 3,297.00 | 0.4M |
| 2025-04-24 | 3,115.00 | 3,177.00 | 3,114.00 | 3,127.00 | 0.1M |
| 2025-04-23 | 3,141.00 | 3,168.00 | 3,076.00 | 3,123.00 | 0.2M |
| 2025-04-22 | 3,131.00 | 3,170.00 | 3,096.00 | 3,145.00 | 0.2M |
| 2025-04-21 | 3,111.00 | 3,144.00 | 3,093.00 | 3,125.00 | 0.2M |
| 2025-04-18 | 3,144.00 | 3,155.00 | 3,048.00 | 3,080.00 | 0.2M |
| 2025-04-17 | 3,146.00 | 3,173.00 | 3,112.00 | 3,151.00 | 0.2M |
| 2025-04-16 | 3,194.00 | 3,200.00 | 3,108.00 | 3,144.00 | 0.2M |
| 2025-04-15 | 3,124.00 | 3,214.00 | 3,083.00 | 3,194.00 | 0.2M |
| 2025-04-14 | 3,080.00 | 3,132.00 | 3,031.00 | 3,100.00 | 0.2M |
| 2025-04-11 | 3,012.00 | 3,098.00 | 2,996.00 | 3,084.00 | 0.2M |
| 2025-04-10 | 3,070.00 | 3,070.00 | 2,970.00 | 3,012.00 | 0.2M |
| 2025-04-09 | 2,963.00 | 3,075.00 | 2,868.00 | 3,073.00 | 0.4M |
| 2025-04-08 | 3,048.00 | 3,094.00 | 2,951.00 | 2,958.00 | 0.2M |
| 2025-04-07 | 3,079.00 | 3,123.00 | 2,878.00 | 3,040.00 | 0.5M |
| 2025-04-04 | 3,230.00 | 3,258.00 | 3,058.00 | 3,088.00 | 0.4M |
| 2025-04-03 | 3,283.00 | 3,325.00 | 3,160.00 | 3,213.00 | 0.2M |
| 2025-04-02 | 3,190.00 | 3,312.00 | 3,173.00 | 3,283.00 | 0.3M |
| 2025-04-01 | 3,358.00 | 3,393.00 | 3,184.00 | 3,184.00 | 0.4M |
| 2025-03-31 | 3,181.00 | 3,399.00 | 3,056.00 | 3,358.00 | 0.9M |
| 2025-03-28 | 3,207.00 | 3,220.00 | 3,139.00 | 3,181.00 | 0.3M |
| 2025-03-27 | 3,262.00 | 3,267.00 | 3,200.00 | 3,204.00 | 0.3M |
| 2025-03-26 | 3,354.00 | 3,365.00 | 3,250.00 | 3,262.00 | 0.2M |
| 2025-03-25 | 3,347.00 | 3,369.00 | 3,302.00 | 3,354.00 | 0.2M |
| 2025-03-24 | 3,374.00 | 3,380.00 | 3,325.00 | 3,343.00 | 0.2M |
| 2025-03-21 | 3,399.00 | 3,434.00 | 3,377.00 | 3,381.00 | 0.1M |
| 2025-03-20 | 3,391.00 | 3,420.00 | 3,357.00 | 3,391.00 | 0.2M |
| 2025-03-19 | 3,404.00 | 3,412.00 | 3,359.00 | 3,397.00 | 0.1M |
| 2025-03-18 | 3,447.00 | 3,453.00 | 3,380.00 | 3,390.00 | 0.3M |
| 2025-03-17 | 3,440.00 | 3,500.00 | 3,400.00 | 3,438.00 | 0.4M |
| 2025-03-14 | 3,356.00 | 3,450.00 | 3,339.00 | 3,422.00 | 0.3M |
| 2025-03-13 | 3,429.00 | 3,445.00 | 3,320.00 | 3,356.00 | 0.4M |
| 2025-03-12 | 3,440.00 | 3,459.00 | 3,395.00 | 3,429.00 | 0.2M |
| 2025-03-11 | 3,422.00 | 3,486.00 | 3,412.00 | 3,443.00 | 0.3M |
| 2025-03-10 | 3,516.00 | 3,538.00 | 3,400.00 | 3,422.00 | 0.6M |
| 2025-03-07 | 3,580.00 | 3,598.00 | 3,455.00 | 3,516.00 | 0.6M |
| 2025-03-06 | 3,670.00 | 3,692.00 | 3,553.00 | 3,563.00 | 0.7M |
| 2025-03-05 | 3,845.00 | 3,850.00 | 3,630.00 | 3,664.00 | 1.0M |
| 2025-03-04 | 3,822.00 | 3,849.00 | 3,750.00 | 3,826.00 | 0.4M |
| 2025-03-03 | 3,828.00 | 3,833.00 | 3,701.00 | 3,811.00 | 0.4M |
| 2025-02-28 | 3,617.00 | 3,845.00 | 3,617.00 | 3,810.00 | 0.7M |
| 2025-02-27 | 3,745.00 | 3,745.00 | 3,603.00 | 3,617.00 | 0.6M |
| 2025-02-26 | 3,887.00 | 3,917.00 | 3,663.00 | 3,744.00 | 0.6M |
| 2025-02-25 | 3,889.00 | 3,921.00 | 3,853.00 | 3,887.00 | 0.4M |
| 2025-02-24 | 3,825.00 | 3,913.00 | 3,812.00 | 3,874.00 | 0.6M |
| 2025-02-21 | 3,725.00 | 3,800.00 | 3,701.00 | 3,800.00 | 0.4M |
| 2025-02-20 | 3,570.00 | 3,748.00 | 3,545.00 | 3,728.00 | 0.9M |
| 2025-02-19 | 3,536.00 | 3,600.00 | 3,506.00 | 3,567.00 | 0.2M |
| 2025-02-18 | 3,591.00 | 3,609.00 | 3,500.00 | 3,514.00 | 0.3M |
| 2025-02-17 | 3,534.00 | 3,591.00 | 3,505.00 | 3,591.00 | 0.4M |
| 2025-02-14 | 3,635.00 | 3,635.00 | 3,470.00 | 3,515.00 | 0.5M |
| 2025-02-13 | 3,620.00 | 3,772.00 | 3,491.00 | 3,530.00 | 0.7M |
| 2025-02-12 | 3,515.00 | 3,639.00 | 3,484.00 | 3,620.00 | 0.8M |
| 2025-02-11 | 3,491.00 | 3,536.00 | 3,475.00 | 3,513.00 | 0.2M |
| 2025-02-10 | 3,485.00 | 3,537.00 | 3,459.00 | 3,491.00 | 0.4M |
| 2025-02-07 | 3,575.00 | 3,595.00 | 3,444.00 | 3,465.00 | 0.4M |
| 2025-02-06 | 3,580.00 | 3,609.00 | 3,540.00 | 3,573.00 | 0.3M |
| 2025-02-05 | 3,565.00 | 3,595.00 | 3,518.00 | 3,575.00 | 0.2M |
| 2025-02-04 | 3,617.00 | 3,659.00 | 3,541.00 | 3,562.00 | 0.2M |
| 2025-02-03 | 3,664.00 | 3,675.00 | 3,595.00 | 3,627.00 | 0.2M |
| 2025-01-31 | 3,710.00 | 3,725.00 | 3,644.00 | 3,664.00 | 0.3M |
| 2025-01-30 | 3,710.00 | 3,734.00 | 3,688.00 | 3,708.00 | 0.2M |
| 2025-01-29 | 3,721.00 | 3,742.00 | 3,682.00 | 3,703.00 | 0.2M |
| 2025-01-28 | 3,679.00 | 3,740.00 | 3,619.00 | 3,721.00 | 0.1M |
| 2025-01-27 | 3,784.00 | 3,797.00 | 3,659.00 | 3,679.00 | 0.2M |
| 2025-01-24 | 3,805.00 | 3,822.00 | 3,735.00 | 3,760.00 | 0.2M |
| 2025-01-23 | 3,800.00 | 3,805.00 | 3,742.00 | 3,805.00 | 0.1M |
| 2025-01-22 | 3,810.00 | 3,810.00 | 3,751.00 | 3,782.00 | 0.2M |
| 2025-01-21 | 3,800.00 | 3,820.00 | 3,707.00 | 3,801.00 | 0.2M |
| 2025-01-20 | 3,852.00 | 3,885.00 | 3,800.00 | 3,800.00 | 0.2M |
| 2025-01-17 | 3,826.00 | 3,850.00 | 3,783.00 | 3,842.00 | 0.2M |
| 2025-01-16 | 3,758.00 | 3,909.00 | 3,758.00 | 3,814.00 | 0.3M |
| 2025-01-15 | 3,750.00 | 3,760.00 | 3,679.00 | 3,741.00 | 0.1M |
| 2025-01-14 | 3,699.00 | 3,790.00 | 3,645.00 | 3,750.00 | 0.2M |
| 2025-01-13 | 3,690.00 | 3,724.00 | 3,674.00 | 3,685.00 | 0.2M |
| 2025-01-10 | 3,534.00 | 3,714.00 | 3,521.00 | 3,669.00 | 0.3M |
| 2025-01-09 | 3,622.00 | 3,634.00 | 3,504.00 | 3,514.00 | 0.2M |
| 2025-01-08 | 3,617.00 | 3,632.00 | 3,574.00 | 3,609.00 | 0.1M |
| 2025-01-06 | 3,619.00 | 3,619.00 | 3,553.00 | 3,599.00 | 0.1M |
| 2025-01-03 | 3,725.00 | 3,738.00 | 3,590.00 | 3,626.00 | 0.2M |