스페인 IBEX (IBEX)

ES35
🏛️ 스페인 →
15,346.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:59 15,187.50 15,189.50 15,180.50 15,180.50 0.0K
09:00 15,184.50 15,207.91 15,184.50 15,193.90 0.0K
09:01 15,191.50 15,211.38 15,191.50 15,209.50 0.0K
09:02 15,209.88 15,226.36 15,209.88 15,219.87 0.0K
09:03 15,215.38 15,215.38 15,205.50 15,206.50 0.0K
09:04 15,206.39 15,213.50 15,204.89 15,209.39 0.0K
09:05 15,211.88 15,216.38 15,202.50 15,205.50 0.0K
09:06 15,207.89 15,215.88 15,207.39 15,211.38 0.0K
09:07 15,211.88 15,217.50 15,211.42 15,216.42 0.0K
09:08 15,218.92 15,220.89 15,218.37 15,220.50 0.0K
09:09 15,220.87 15,224.85 15,216.50 15,217.50 0.0K
09:10 15,219.85 15,233.50 15,219.50 15,228.50 0.0K
09:11 15,228.28 15,229.50 15,219.33 15,229.50 0.0K
09:12 15,231.80 15,233.78 15,230.25 15,231.75 0.0K
09:13 15,230.50 15,233.17 15,229.50 15,233.15 0.0K
09:14 15,233.65 15,236.61 15,233.50 15,233.50 0.0K
09:15 15,233.08 15,235.50 15,228.57 15,235.50 0.0K
09:16 15,235.53 15,237.97 15,233.50 15,234.42 0.0K
09:17 15,237.50 15,237.50 15,231.50 15,231.50 0.0K
09:18 15,233.84 15,236.80 15,233.74 15,234.23 0.0K
09:19 15,233.73 15,233.73 15,225.26 15,226.79 0.0K
09:20 15,226.50 15,226.77 15,218.29 15,218.80 0.0K
09:21 15,219.80 15,220.79 15,218.30 15,220.77 0.0K
09:22 15,221.27 15,222.26 15,215.26 15,216.50 0.0K
09:23 15,215.26 15,224.50 15,214.25 15,224.20 0.0K
09:24 15,224.19 15,226.64 15,224.18 15,225.15 0.0K
09:25 15,227.50 15,227.50 15,224.50 15,226.72 0.0K
09:26 15,226.22 15,227.76 15,225.25 15,227.75 0.0K
09:27 15,226.25 15,233.68 15,226.25 15,232.17 0.0K
09:28 15,232.66 15,234.66 15,231.50 15,231.50 0.0K
09:29 15,232.16 15,239.11 15,232.16 15,237.50 0.0K
09:30 15,238.61 15,242.07 15,237.56 15,238.14 0.0K
09:31 15,238.15 15,240.50 15,235.50 15,237.27 0.0K
09:32 15,237.50 15,240.50 15,234.33 15,234.85 0.0K
09:33 15,234.86 15,237.85 15,233.50 15,234.41 0.0K
09:34 15,234.91 15,234.92 15,232.50 15,234.47 0.0K
09:35 15,235.50 15,235.97 15,233.97 15,235.48 0.0K
09:36 15,234.99 15,241.53 15,234.50 15,240.04 0.0K
09:37 15,241.53 15,242.53 15,234.13 15,234.13 0.0K
09:38 15,237.63 15,241.12 15,237.12 15,238.17 0.0K
09:39 15,238.18 15,238.50 15,236.21 15,237.25 0.0K
09:40 15,238.25 15,241.79 15,238.25 15,241.27 0.0K
09:41 15,239.50 15,241.77 15,238.28 15,241.50 0.0K
09:42 15,242.50 15,246.50 15,242.50 15,245.50 0.0K
09:43 15,245.21 15,245.21 15,238.31 15,238.32 0.0K
09:44 15,239.50 15,245.34 15,238.50 15,244.33 0.0K
09:45 15,244.34 15,245.83 15,243.34 15,243.34 0.0K
09:46 15,243.84 15,244.84 15,242.50 15,242.87 0.0K
09:47 15,241.88 15,241.88 15,231.52 15,231.53 0.0K
09:48 15,231.54 15,235.54 15,231.54 15,233.53 0.0K
09:49 15,234.03 15,234.54 15,230.14 15,230.14 0.0K
09:50 15,230.15 15,230.16 15,224.28 15,226.82 0.0K
09:51 15,226.83 15,231.84 15,225.43 15,225.43 0.0K
09:52 15,223.93 15,223.93 15,214.50 15,215.50 0.0K
09:53 15,216.50 15,222.50 15,216.50 15,217.50 0.0K
09:54 15,217.14 15,220.64 15,216.15 15,217.67 0.0K
09:55 15,216.17 15,220.69 15,215.50 15,218.50 0.0K
09:56 15,218.18 15,218.18 15,213.50 15,213.50 0.0K
09:57 15,213.72 15,217.72 15,213.72 15,217.50 0.0K
09:58 15,215.70 15,215.70 15,212.24 15,212.26 0.0K
09:59 15,212.27 15,212.27 15,206.35 15,209.34 0.0K
10:00 15,208.84 15,211.83 15,206.85 15,211.32 0.0K
10:01 15,211.31 15,211.31 15,207.32 15,208.35 0.0K
10:02 15,206.36 15,218.26 15,206.36 15,218.26 0.0K
10:03 15,218.24 15,226.09 15,218.24 15,223.50 0.0K
10:04 15,223.54 15,223.54 15,220.97 15,221.44 0.0K
10:05 15,222.43 15,225.37 15,220.34 15,220.50 0.0K
10:06 15,219.34 15,226.50 15,218.85 15,225.75 0.0K
10:07 15,224.50 15,227.19 15,222.50 15,227.19 0.0K
10:08 15,229.18 15,229.50 15,226.50 15,228.50 0.0K
10:09 15,229.50 15,229.50 15,220.50 15,220.73 0.0K
10:10 15,220.74 15,223.75 15,220.74 15,223.73 0.0K
10:11 15,223.23 15,226.50 15,223.23 15,225.50 0.0K
10:12 15,224.50 15,229.50 15,224.50 15,229.50 0.0K
10:13 15,229.19 15,229.19 15,227.17 15,227.50 0.0K
10:14 15,228.50 15,229.63 15,228.50 15,229.12 0.0K
10:15 15,228.62 15,229.61 15,227.50 15,228.10 0.0K
10:16 15,229.10 15,229.59 15,226.56 15,226.56 0.0K
10:17 15,226.55 15,228.50 15,223.50 15,223.50 0.0K
10:18 15,224.50 15,230.94 15,224.50 15,230.92 0.0K
10:19 15,229.50 15,229.92 15,226.96 15,226.97 0.0K
10:20 15,227.47 15,229.96 15,226.50 15,227.96 0.0K
10:21 15,227.97 15,229.47 15,227.48 15,228.01 0.0K
10:22 15,227.03 15,228.53 15,221.50 15,222.50 0.0K
10:23 15,223.06 15,228.50 15,222.07 15,228.50 0.0K
10:24 15,229.04 15,234.50 15,229.03 15,234.50 0.0K
10:25 15,234.52 15,235.50 15,231.50 15,231.50 0.0K
10:26 15,230.00 15,231.50 15,222.50 15,222.50 0.0K
10:27 15,221.60 15,222.63 15,214.50 15,215.24 0.0K
10:28 15,215.26 15,216.50 15,213.50 15,214.38 0.0K
10:29 15,212.88 15,221.37 15,212.50 15,220.35 0.0K
10:30 15,221.35 15,223.37 15,221.34 15,223.37 0.0K
10:31 15,224.37 15,224.37 15,220.38 15,221.91 0.0K
10:32 15,219.91 15,223.89 15,217.42 15,223.87 0.0K
10:33 15,223.37 15,224.37 15,221.38 15,223.39 0.0K
10:34 15,223.89 15,226.50 15,223.88 15,226.34 0.0K
10:35 15,225.34 15,227.32 15,224.33 15,225.27 0.0K
10:36 15,226.26 15,231.66 15,226.24 15,230.64 0.0K
10:37 15,229.13 15,233.06 15,228.10 15,232.07 0.0K
10:38 15,230.50 15,232.64 15,229.11 15,232.64 0.0K
10:39 15,232.14 15,233.68 15,232.14 15,233.68 0.0K
10:40 15,233.19 15,233.78 15,233.19 15,233.78 0.0K
10:41 15,232.29 15,232.50 15,229.33 15,230.50 0.0K
10:42 15,230.89 15,234.91 15,230.89 15,231.94 0.0K
10:43 15,232.94 15,233.97 15,231.47 15,233.47 0.0K
10:44 15,232.97 15,236.94 15,232.47 15,236.94 0.0K
10:45 15,237.93 15,238.50 15,232.50 15,232.96 0.0K
10:46 15,231.47 15,231.50 15,228.50 15,228.50 0.0K
10:47 15,230.50 15,231.50 15,224.57 15,226.08 0.0K
10:48 15,224.50 15,228.50 15,222.59 15,228.14 0.0K
10:49 15,227.50 15,230.50 15,227.16 15,228.21 0.0K
10:50 15,228.71 15,229.21 15,225.50 15,227.50 0.0K
10:51 15,226.74 15,228.28 15,225.50 15,227.50 0.0K
10:52 15,227.30 15,229.81 15,226.31 15,229.50 0.0K
10:53 15,226.82 15,229.50 15,226.50 15,227.85 0.0K
10:54 15,228.50 15,228.50 15,226.50 15,227.84 0.0K
10:55 15,227.34 15,229.50 15,225.50 15,225.84 0.0K
10:56 15,224.50 15,228.83 15,224.50 15,227.81 0.0K
10:57 15,227.50 15,232.50 15,225.32 15,232.50 0.0K
10:58 15,232.78 15,234.74 15,232.50 15,232.50 0.0K
10:59 15,233.74 15,234.50 15,231.25 15,231.75 0.0K
11:00 15,230.26 15,233.50 15,228.50 15,231.50 0.0K
11:01 15,229.72 15,231.72 15,227.75 15,227.77 0.0K
11:02 15,226.28 15,227.80 15,223.80 15,223.81 0.0K
11:03 15,222.31 15,224.30 15,221.81 15,223.80 0.0K
11:04 15,223.79 15,225.50 15,220.79 15,225.25 0.0K
11:05 15,225.24 15,232.61 15,225.24 15,232.59 0.0K
11:06 15,232.08 15,235.53 15,229.50 15,229.96 0.0K
11:07 15,229.95 15,230.94 15,225.42 15,228.41 0.0K
11:08 15,228.40 15,233.50 15,227.50 15,232.80 0.0K
11:09 15,232.79 15,233.78 15,229.50 15,232.69 0.0K
11:10 15,232.19 15,232.68 15,229.69 15,231.66 0.0K
11:11 15,233.50 15,237.50 15,232.14 15,237.50 0.0K
11:12 15,237.06 15,237.53 15,236.50 15,237.51 0.0K
11:13 15,237.50 15,240.50 15,235.50 15,239.50 0.0K
11:14 15,239.98 15,243.86 15,239.97 15,243.50 0.0K
11:15 15,243.84 15,243.84 15,241.50 15,242.31 0.0K
11:16 15,241.81 15,241.81 15,239.32 15,239.50 0.0K
11:17 15,238.84 15,242.35 15,237.85 15,241.84 0.0K
11:18 15,240.50 15,240.92 15,238.40 15,240.92 0.0K
11:19 15,240.91 15,241.34 15,238.91 15,240.85 0.0K
11:20 15,241.84 15,243.36 15,239.35 15,243.36 0.0K
11:21 15,243.50 15,243.87 15,243.36 15,243.87 0.0K
11:22 15,242.87 15,244.50 15,242.50 15,244.50 0.0K
11:23 15,244.88 15,248.50 15,244.88 15,248.36 0.0K
11:24 15,246.50 15,250.40 15,246.50 15,250.40 0.0K
11:25 15,250.50 15,250.50 15,245.50 15,246.45 0.0K
11:26 15,247.50 15,248.45 15,241.98 15,244.50 0.0K
11:27 15,244.02 15,245.50 15,242.50 15,243.50 0.0K
11:28 15,243.58 15,247.50 15,243.58 15,244.50 0.0K
11:29 15,242.07 15,242.07 15,235.50 15,235.50 0.0K
11:30 15,235.10 15,240.50 15,234.12 15,239.08 0.0K
11:31 15,239.07 15,240.50 15,237.55 15,238.55 0.0K
11:32 15,238.05 15,240.05 15,236.04 15,236.04 0.0K
11:33 15,235.50 15,235.50 15,232.06 15,232.06 0.0K
11:34 15,232.55 15,236.54 15,231.06 15,236.05 0.0K
11:35 15,236.55 15,240.04 15,236.55 15,239.03 0.0K
11:36 15,238.50 15,238.50 15,232.06 15,237.55 0.0K
11:37 15,237.05 15,237.05 15,232.57 15,235.08 0.0K
11:38 15,236.07 15,237.56 15,233.55 15,234.55 0.0K
11:39 15,234.56 15,236.07 15,234.06 15,235.56 0.0K
11:40 15,235.55 15,237.54 15,235.54 15,236.54 0.0K
11:41 15,237.04 15,237.53 15,236.49 15,236.49 0.0K
11:42 15,236.99 15,240.97 15,236.99 15,240.50 0.0K
11:43 15,240.45 15,242.93 15,240.43 15,242.93 0.0K
11:44 15,242.50 15,246.50 15,242.41 15,246.50 0.0K
11:45 15,246.34 15,247.50 15,244.50 15,247.29 0.0K
11:46 15,245.79 15,246.31 15,243.82 15,243.82 0.0K
11:47 15,244.32 15,249.29 15,243.50 15,247.28 0.0K
11:48 15,248.50 15,249.50 15,247.22 15,247.22 0.0K
11:49 15,247.21 15,247.21 15,244.22 15,245.26 0.0K
11:50 15,246.76 15,247.80 15,243.33 15,243.34 0.0K
11:51 15,243.84 15,244.50 15,240.50 15,244.50 0.0K
11:52 15,242.95 15,246.50 15,241.00 15,242.50 0.0K
11:53 15,242.00 15,242.00 15,238.55 15,241.50 0.0K
11:54 15,242.04 15,243.50 15,236.50 15,236.57 0.0K
11:55 15,235.08 15,238.08 15,234.06 15,235.55 0.0K
11:56 15,234.05 15,234.55 15,227.05 15,227.50 0.0K
11:57 15,226.55 15,231.56 15,226.06 15,231.56 0.0K
11:58 15,231.06 15,233.07 15,228.59 15,231.11 0.0K
11:59 15,230.50 15,233.60 15,230.11 15,233.09 0.0K
12:00 15,234.08 15,239.05 15,233.50 15,235.50 0.0K
12:01 15,236.50 15,240.50 15,236.02 15,240.47 0.0K
12:02 15,239.50 15,242.93 15,236.94 15,236.94 0.0K
12:03 15,236.50 15,236.95 15,233.50 15,233.50 0.0K
12:04 15,232.94 15,235.50 15,232.50 15,233.97 0.0K
12:05 15,233.47 15,235.50 15,232.50 15,234.98 0.0K
12:06 15,235.98 15,235.98 15,234.50 15,234.99 0.0K
12:07 15,234.49 15,235.00 15,232.50 15,234.01 0.0K
12:08 15,234.00 15,234.00 15,231.50 15,231.99 0.0K
12:09 15,231.98 15,233.97 15,230.98 15,232.47 0.0K
12:10 15,232.97 15,237.94 15,232.97 15,237.94 0.0K
12:11 15,237.93 15,240.42 15,237.43 15,240.39 0.0K
12:12 15,238.39 15,238.50 15,233.92 15,234.99 0.0K
12:13 15,234.50 15,234.50 15,231.02 15,231.55 0.0K
12:14 15,231.56 15,233.50 15,231.56 15,233.50 0.0K
12:15 15,233.59 15,235.07 15,233.57 15,234.57 0.0K
12:16 15,234.07 15,234.57 15,234.07 15,234.57 0.0K
12:17 15,235.57 15,236.50 15,235.50 15,236.08 0.0K
12:18 15,235.50 15,241.50 15,235.50 15,240.55 0.0K
12:19 15,239.50 15,242.50 15,239.50 15,242.00 0.0K
12:20 15,241.50 15,245.50 15,241.50 15,244.50 0.0K
12:21 15,244.02 15,244.02 15,241.04 15,242.07 0.0K
12:22 15,242.08 15,245.58 15,240.08 15,245.57 0.0K
12:23 15,245.56 15,246.06 15,245.06 15,245.52 0.0K
12:24 15,245.01 15,245.01 15,239.05 15,243.55 0.0K
12:25 15,243.05 15,247.01 15,242.05 15,246.45 0.0K
12:26 15,246.44 15,246.91 15,242.86 15,243.37 0.0K
12:27 15,243.87 15,244.37 15,239.40 15,241.39 0.0K
12:28 15,241.38 15,242.50 15,238.91 15,242.39 0.0K
12:29 15,242.38 15,242.50 15,241.39 15,241.85 0.0K
12:30 15,241.35 15,241.35 15,237.50 15,240.33 0.0K
12:31 15,237.50 15,242.50 15,237.50 15,242.50 0.0K
12:32 15,242.72 15,247.14 15,242.72 15,247.14 0.0K
12:33 15,247.50 15,248.50 15,246.50 15,247.49 0.0K
12:34 15,247.48 15,249.87 15,246.50 15,246.50 0.0K
12:35 15,246.35 15,252.27 15,246.35 15,251.50 0.0K
12:36 15,251.72 15,252.72 15,250.72 15,252.18 0.0K
12:37 15,249.50 15,249.50 15,242.19 15,246.50 0.0K
12:38 15,246.68 15,251.11 15,246.68 15,250.09 0.0K
12:39 15,250.08 15,250.08 15,248.05 15,249.01 0.0K
12:40 15,250.01 15,250.97 15,250.01 15,250.96 0.0K
12:41 15,249.46 15,250.46 15,247.96 15,249.46 0.0K
12:42 15,247.96 15,248.96 15,241.50 15,242.50 0.0K
12:43 15,242.03 15,242.50 15,238.07 15,239.50 0.0K
12:44 15,239.60 15,239.60 15,238.50 15,239.13 0.0K
12:45 15,238.63 15,241.61 15,238.50 15,241.61 0.0K
12:46 15,241.50 15,243.60 15,241.11 15,242.50 0.0K
12:47 15,241.60 15,241.61 15,237.15 15,239.17 0.0K
12:48 15,238.68 15,241.18 15,237.70 15,238.25 0.0K
12:49 15,237.76 15,238.80 15,234.84 15,234.84 0.0K
12:50 15,236.34 15,240.50 15,236.34 15,240.50 0.0K
12:51 15,240.29 15,241.75 15,239.22 15,239.22 0.0K
12:52 15,239.72 15,239.73 15,237.50 15,238.73 0.0K
12:53 15,239.50 15,239.72 15,238.20 15,238.70 0.0K
12:54 15,238.69 15,240.67 15,238.69 15,240.64 0.0K
12:55 15,240.14 15,242.50 15,239.50 15,242.10 0.0K
12:56 15,242.09 15,242.09 15,240.08 15,240.08 0.0K
12:57 15,240.58 15,240.58 15,237.60 15,238.65 0.0K
12:58 15,240.64 15,241.62 15,240.50 15,241.10 0.0K
12:59 15,239.60 15,241.11 15,238.60 15,240.50 0.0K
13:00 15,240.11 15,242.60 15,240.11 15,241.09 0.0K
13:01 15,241.58 15,242.63 15,241.58 15,242.63 0.0K
13:02 15,242.50 15,242.64 15,239.68 15,239.68 0.0K
13:03 15,238.68 15,239.19 15,235.69 15,235.71 0.0K
13:04 15,235.72 15,237.73 15,233.50 15,236.50 0.0K
13:05 15,237.50 15,237.74 15,235.25 15,237.50 0.0K
13:06 15,237.73 15,238.50 15,236.22 15,237.50 0.0K
13:07 15,238.21 15,238.73 15,236.50 15,238.73 0.0K
13:08 15,238.50 15,238.72 15,234.24 15,234.74 0.0K
13:09 15,235.24 15,240.20 15,234.24 15,239.67 0.0K
13:10 15,239.50 15,243.09 15,239.50 15,240.60 0.0K
13:11 15,242.50 15,244.58 15,242.10 15,244.00 0.0K
13:12 15,244.50 15,245.50 15,244.46 15,244.95 0.0K
13:13 15,243.96 15,244.96 15,241.48 15,241.49 0.0K
13:14 15,241.50 15,243.53 15,241.02 15,241.09 0.0K
13:15 15,241.10 15,242.60 15,240.61 15,241.66 0.0K
13:16 15,242.17 15,244.15 15,242.17 15,242.50 0.0K
13:17 15,242.15 15,242.50 15,239.66 15,242.17 0.0K
13:18 15,243.50 15,244.50 15,242.50 15,242.50 0.0K
13:19 15,241.50 15,241.64 15,238.50 15,239.50 0.0K
13:20 15,239.67 15,242.50 15,239.67 15,242.14 0.0K
13:21 15,242.13 15,243.60 15,241.50 15,242.50 0.0K
13:22 15,242.08 15,242.55 15,241.56 15,242.53 0.0K
13:23 15,242.52 15,242.52 15,240.50 15,242.50 0.0K
13:24 15,242.00 15,245.01 15,241.03 15,241.03 0.0K
13:25 15,242.50 15,242.50 15,239.50 15,241.58 0.0K
13:26 15,241.08 15,242.50 15,241.08 15,242.50 0.0K
13:27 15,242.63 15,244.62 15,241.63 15,244.11 0.0K
13:28 15,244.10 15,244.10 15,243.50 15,243.50 0.0K
13:29 15,242.50 15,245.51 15,241.55 15,243.98 0.0K
13:30 15,244.48 15,247.45 15,244.47 15,247.41 0.0K
13:31 15,246.50 15,249.41 15,246.40 15,248.90 0.0K
13:32 15,248.91 15,249.92 15,248.91 15,249.91 0.0K
13:33 15,249.42 15,250.43 15,248.42 15,249.93 0.0K
13:34 15,249.43 15,251.39 15,249.43 15,250.37 0.0K
13:35 15,250.87 15,251.37 15,249.50 15,251.36 0.0K
13:36 15,251.37 15,253.87 15,251.37 15,253.87 0.0K
13:37 15,253.86 15,253.87 15,252.87 15,253.38 0.0K
13:38 15,253.39 15,256.50 15,253.39 15,256.50 0.0K
13:39 15,257.91 15,257.91 15,254.90 15,256.90 0.0K
13:40 15,256.40 15,261.87 15,256.40 15,261.35 0.0K
13:41 15,261.84 15,262.84 15,261.50 15,262.32 0.0K
13:42 15,262.82 15,266.80 15,262.81 15,266.31 0.0K
13:43 15,266.81 15,266.82 15,265.32 15,265.50 0.0K
13:44 15,264.82 15,266.87 15,262.50 15,266.87 0.0K
13:45 15,267.87 15,267.87 15,265.38 15,265.38 0.0K
13:46 15,264.89 15,264.89 15,262.50 15,262.96 0.0K
13:47 15,262.97 15,265.98 15,262.97 15,265.98 0.0K
13:48 15,266.48 15,268.50 15,266.48 15,268.42 0.0K
13:49 15,270.92 15,274.50 15,270.50 15,274.33 0.0K
13:50 15,274.32 15,274.50 15,272.31 15,272.50 0.0K
13:51 15,272.76 15,276.50 15,272.76 15,273.50 0.0K
13:52 15,273.70 15,277.50 15,273.70 15,274.50 0.0K
13:53 15,273.50 15,273.50 15,271.11 15,272.12 0.0K
13:54 15,270.12 15,271.50 15,269.50 15,269.61 0.0K
13:55 15,270.50 15,270.50 15,269.11 15,270.14 0.0K
13:56 15,271.13 15,275.10 15,271.13 15,273.10 0.0K
13:57 15,273.60 15,276.59 15,273.60 15,274.60 0.0K
13:58 15,275.11 15,275.50 15,271.14 15,271.16 0.0K
13:59 15,272.16 15,275.50 15,272.16 15,275.50 0.0K
14:00 15,274.13 15,274.68 15,272.15 15,274.18 0.0K
14:01 15,275.18 15,275.50 15,270.50 15,271.71 0.0K
14:02 15,271.72 15,272.78 15,270.50 15,270.50 0.0K
14:03 15,271.30 15,273.81 15,271.30 15,272.35 0.0K
14:04 15,273.50 15,273.50 15,272.35 15,272.50 0.0K
14:05 15,272.39 15,276.50 15,272.39 15,275.50 0.0K
14:06 15,276.37 15,276.50 15,273.50 15,275.40 0.0K
14:07 15,275.39 15,276.39 15,272.43 15,272.43 0.0K
14:08 15,271.50 15,273.95 15,271.50 15,273.45 0.0K
14:09 15,273.46 15,274.46 15,272.96 15,274.46 0.0K
14:10 15,274.45 15,275.50 15,271.97 15,271.97 0.0K
14:11 15,269.48 15,271.50 15,266.54 15,268.56 0.0K
14:12 15,269.56 15,269.56 15,265.59 15,265.59 0.0K
14:13 15,266.59 15,266.59 15,264.50 15,265.63 0.0K
14:14 15,263.64 15,263.64 15,260.50 15,261.25 0.0K
14:15 15,260.26 15,262.50 15,258.78 15,260.50 0.0K
14:16 15,261.29 15,265.50 15,261.28 15,265.50 0.0K
14:17 15,266.70 15,267.17 15,265.12 15,265.61 0.0K
14:18 15,266.61 15,267.11 15,265.50 15,266.57 0.0K
14:19 15,267.07 15,267.07 15,264.56 15,266.54 0.0K
14:20 15,265.54 15,266.54 15,264.55 15,265.06 0.0K
14:21 15,265.56 15,269.50 15,265.56 15,267.50 0.0K
14:22 15,267.49 15,267.93 15,266.50 15,266.50 0.0K
14:23 15,266.91 15,268.88 15,263.33 15,263.33 0.0K
14:24 15,263.50 15,266.50 15,263.50 15,265.35 0.0K
14:25 15,265.50 15,266.81 15,264.50 15,266.81 0.0K
14:26 15,266.31 15,266.86 15,264.83 15,264.87 0.0K
14:27 15,264.88 15,268.86 15,264.88 15,268.86 0.0K
14:28 15,268.85 15,271.82 15,268.84 15,271.81 0.0K
14:29 15,271.80 15,271.80 15,269.73 15,270.23 0.0K
14:30 15,270.73 15,273.50 15,267.70 15,273.50 0.0K
14:31 15,271.67 15,279.11 15,271.67 15,277.57 0.0K
14:32 15,277.56 15,283.56 15,275.56 15,283.50 0.0K
14:33 15,282.06 15,284.50 15,275.58 15,275.58 0.0K
14:34 15,274.50 15,286.50 15,274.10 15,286.07 0.0K
14:35 15,286.56 15,287.56 15,282.07 15,285.01 0.0K
14:36 15,284.50 15,285.95 15,284.47 15,284.50 0.0K
14:37 15,285.95 15,287.42 15,283.44 15,287.41 0.0K
14:38 15,287.40 15,301.25 15,287.40 15,301.25 0.0K
14:39 15,300.75 15,302.66 15,298.68 15,300.66 0.0K
14:40 15,301.17 15,306.64 15,301.17 15,304.14 0.0K
14:41 15,305.63 15,309.50 15,305.15 15,305.15 0.0K
14:42 15,305.65 15,307.50 15,302.50 15,306.50 0.0K
14:43 15,305.50 15,308.50 15,305.50 15,307.50 0.0K
14:44 15,307.62 15,310.62 15,304.50 15,308.50 0.0K
14:45 15,307.66 15,308.50 15,303.75 15,303.76 0.0K
14:46 15,303.77 15,306.34 15,301.33 15,304.85 0.0K
14:47 15,303.50 15,304.87 15,303.36 15,303.90 0.0K
14:48 15,303.40 15,309.90 15,303.40 15,309.90 0.0K
14:49 15,309.40 15,312.38 15,309.40 15,312.37 0.0K
14:50 15,313.37 15,314.86 15,310.86 15,312.88 0.0K
14:51 15,313.38 15,313.38 15,309.50 15,309.93 0.0K
14:52 15,309.43 15,315.93 15,309.43 15,315.50 0.0K
14:53 15,314.50 15,317.50 15,313.44 15,317.50 0.0K
14:54 15,316.94 15,320.92 15,316.50 15,319.91 0.0K
14:55 15,320.41 15,320.91 15,319.42 15,319.92 0.0K
14:56 15,320.42 15,324.41 15,319.50 15,319.50 0.0K
14:57 15,319.93 15,323.96 15,319.50 15,321.98 0.0K
14:58 15,321.99 15,326.50 15,321.99 15,325.98 0.0K
14:59 15,325.97 15,326.93 15,323.96 15,324.46 0.0K
15:00 15,324.47 15,324.48 15,318.06 15,318.10 0.0K
15:01 15,317.10 15,317.67 15,314.12 15,316.22 0.0K
15:02 15,314.50 15,314.74 15,308.36 15,309.50 0.0K
15:03 15,309.41 15,309.92 15,307.50 15,307.98 0.0K
15:04 15,307.99 15,310.50 15,307.50 15,307.50 0.0K
15:05 15,306.50 15,306.60 15,303.19 15,303.50 0.0K
15:06 15,303.20 15,303.20 15,299.31 15,301.85 0.0K
15:07 15,302.36 15,304.50 15,302.36 15,302.40 0.0K
15:08 15,300.50 15,300.92 15,297.50 15,297.50 0.0K
15:09 15,297.50 15,299.03 15,296.00 15,298.05 0.0K
15:10 15,298.55 15,299.54 15,297.50 15,299.04 0.0K
15:11 15,298.04 15,298.50 15,293.08 15,293.60 0.0K
15:12 15,292.11 15,294.14 15,291.50 15,294.13 0.0K
15:13 15,293.62 15,296.60 15,293.62 15,295.50 0.0K
15:14 15,296.07 15,296.56 15,295.08 15,295.09 0.0K
15:15 15,295.59 15,300.07 15,290.63 15,291.14 0.0K
15:16 15,291.50 15,295.12 15,286.64 15,294.62 0.0K
15:17 15,294.12 15,298.50 15,293.50 15,297.50 0.0K
15:18 15,297.50 15,298.94 15,297.45 15,298.94 0.0K
15:19 15,299.44 15,302.86 15,299.43 15,300.86 0.0K
15:20 15,301.86 15,301.86 15,297.88 15,300.38 0.0K
15:21 15,300.88 15,302.86 15,300.88 15,302.84 0.0K
15:22 15,303.34 15,307.75 15,303.34 15,307.74 0.0K
15:23 15,308.50 15,313.16 15,306.71 15,313.15 0.0K
15:24 15,313.64 15,314.50 15,309.61 15,314.50 0.0K
15:25 15,315.59 15,317.50 15,314.53 15,315.52 0.0K
15:26 15,317.52 15,317.52 15,315.01 15,316.01 0.0K
15:27 15,317.50 15,317.50 15,315.50 15,317.50 0.0K
15:28 15,317.98 15,319.45 15,316.45 15,318.45 0.0K
15:29 15,318.94 15,324.36 15,318.94 15,323.50 0.0K
15:30 15,325.34 15,368.04 15,321.34 15,368.04 0.0K
15:31 15,366.03 15,371.01 15,341.69 15,342.69 0.0K
15:32 15,343.19 15,346.50 15,338.20 15,344.50 0.0K
15:33 15,343.67 15,343.67 15,333.27 15,336.50 0.0K
15:34 15,335.26 15,335.50 15,330.26 15,333.50 0.0K
15:35 15,332.75 15,334.74 15,330.50 15,330.75 0.0K
15:36 15,331.25 15,332.75 15,329.50 15,329.50 0.0K
15:37 15,325.28 15,325.28 15,317.87 15,320.87 0.0K
15:38 15,319.88 15,319.88 15,311.50 15,313.07 0.0K
15:39 15,313.58 15,324.02 15,313.58 15,321.50 0.0K
15:40 15,322.49 15,326.96 15,322.49 15,324.50 0.0K
15:41 15,324.47 15,330.50 15,324.47 15,328.91 0.0K
15:42 15,330.50 15,330.50 15,322.50 15,324.45 0.0K
15:43 15,321.96 15,328.88 15,321.50 15,328.37 0.0K
15:44 15,327.87 15,333.34 15,327.31 15,331.29 0.0K
15:45 15,329.79 15,329.82 15,325.81 15,328.81 0.0K
15:46 15,329.81 15,340.20 15,329.81 15,336.69 0.0K
15:47 15,338.50 15,342.12 15,337.15 15,338.50 0.0K
15:48 15,338.62 15,340.62 15,335.50 15,337.50 0.0K
15:49 15,337.13 15,338.50 15,330.68 15,332.50 0.0K
15:50 15,331.50 15,338.50 15,331.50 15,333.50 0.0K
15:51 15,330.68 15,334.21 15,330.20 15,334.20 0.0K
15:52 15,337.19 15,339.66 15,334.69 15,338.65 0.0K
15:53 15,337.66 15,339.50 15,335.66 15,338.65 0.0K
15:54 15,339.14 15,345.10 15,339.14 15,345.09 0.0K
15:55 15,344.58 15,345.06 15,341.50 15,342.59 0.0K
15:56 15,342.60 15,343.60 15,342.60 15,343.50 0.0K
15:57 15,342.50 15,343.50 15,337.50 15,343.50 0.0K
15:58 15,345.50 15,347.50 15,345.12 15,347.50 0.0K
15:59 15,347.61 15,358.51 15,347.61 15,358.49 0.0K
16:00 15,360.99 15,365.46 15,357.46 15,360.50 0.0K
16:01 15,360.96 15,364.50 15,357.42 15,359.92 0.0K
16:02 15,358.92 15,362.40 15,351.44 15,355.95 0.0K
16:03 15,354.45 15,354.95 15,350.51 15,351.04 0.0K
16:04 15,352.54 15,358.09 15,352.54 15,357.50 0.0K
16:05 15,356.50 15,358.61 15,354.50 15,358.61 0.0K
16:06 15,357.11 15,358.11 15,342.22 15,343.50 0.0K
16:07 15,342.23 15,342.50 15,338.50 15,340.26 0.0K
16:08 15,339.26 15,342.73 15,337.24 15,337.24 0.0K
16:09 15,337.25 15,341.21 15,335.26 15,339.20 0.0K
16:10 15,341.69 15,348.50 15,341.50 15,348.06 0.0K
16:11 15,349.06 15,349.55 15,345.01 15,346.53 0.0K
16:12 15,347.53 15,349.99 15,347.52 15,348.44 0.0K
16:13 15,348.43 15,348.43 15,337.45 15,339.45 0.0K
16:14 15,340.45 15,344.50 15,340.45 15,343.50 0.0K
16:15 15,342.89 15,343.50 15,335.37 15,339.36 0.0K
16:16 15,339.86 15,341.50 15,338.36 15,340.85 0.0K
16:17 15,342.35 15,344.80 15,341.33 15,341.50 0.0K
16:18 15,340.24 15,341.72 15,336.70 15,337.20 0.0K
16:19 15,336.70 15,339.64 15,335.65 15,339.63 0.0K
16:20 15,339.13 15,341.14 15,334.64 15,340.13 0.0K
16:21 15,339.63 15,340.17 15,335.17 15,339.65 0.0K
16:22 15,341.65 15,347.55 15,340.63 15,347.04 0.0K
16:23 15,346.54 15,354.43 15,346.54 15,354.37 0.0K
16:24 15,354.85 15,357.50 15,353.50 15,354.25 0.0K
16:25 15,354.50 15,354.75 15,344.29 15,345.50 0.0K
16:26 15,345.28 15,348.50 15,343.77 15,344.50 0.0K
16:27 15,345.50 15,345.50 15,342.27 15,344.50 0.0K
16:28 15,345.27 15,350.69 15,344.26 15,348.18 0.0K
16:29 15,349.18 15,349.18 15,346.18 15,347.63 0.0K
16:30 15,346.63 15,349.61 15,345.13 15,345.14 0.0K
16:31 15,344.14 15,344.50 15,335.24 15,339.23 0.0K
16:32 15,340.23 15,345.50 15,338.50 15,345.50 0.0K
16:33 15,346.50 15,349.50 15,345.26 15,347.50 0.0K
16:34 15,346.76 15,346.76 15,341.35 15,341.86 0.0K
16:35 15,341.37 15,341.91 15,336.44 15,336.44 0.0K
16:36 15,336.45 15,345.93 15,336.45 15,343.94 0.0K
16:37 15,343.50 15,343.95 15,340.50 15,341.02 0.0K
16:38 15,339.03 15,341.56 15,337.05 15,341.56 0.0K
16:39 15,341.55 15,345.50 15,341.01 15,341.51 0.0K
16:40 15,341.01 15,342.50 15,339.52 15,341.53 0.0K
16:41 15,341.03 15,348.50 15,341.03 15,348.50 0.0K
16:42 15,347.52 15,349.53 15,344.02 15,349.53 0.0K
16:43 15,351.50 15,351.50 15,348.52 15,348.52 0.0K
16:44 15,346.50 15,347.54 15,343.08 15,343.08 0.0K
16:45 15,343.58 15,346.10 15,342.09 15,345.10 0.0K
16:46 15,345.60 15,351.57 15,345.09 15,351.57 0.0K
16:47 15,351.56 15,353.05 15,347.59 15,349.60 0.0K
16:48 15,350.11 15,353.63 15,347.50 15,352.13 0.0K
16:49 15,352.62 15,352.62 15,349.09 15,349.50 0.0K
16:50 15,349.59 15,351.58 15,347.09 15,347.50 0.0K
16:51 15,347.59 15,353.50 15,347.59 15,351.50 0.0K
16:52 15,350.50 15,353.50 15,348.50 15,349.50 0.0K
16:53 15,347.05 15,347.05 15,344.50 15,344.50 0.0K
16:54 15,344.61 15,345.50 15,344.50 15,345.50 0.0K
16:55 15,344.50 15,346.50 15,344.10 15,344.50 0.0K
16:56 15,344.57 15,345.50 15,340.50 15,342.59 0.0K
16:57 15,342.60 15,344.60 15,342.07 15,344.56 0.0K
16:58 15,345.50 15,346.50 15,340.47 15,341.50 0.0K
16:59 15,341.97 15,344.93 15,341.42 15,341.44 0.0K
17:00 15,342.44 15,343.50 15,340.50 15,340.50 0.0K
17:01 15,340.96 15,341.50 15,339.50 15,341.50 0.0K
17:02 15,341.44 15,341.92 15,339.44 15,341.50 0.0K
17:03 15,341.40 15,341.89 15,340.36 15,340.36 0.0K
17:04 15,340.85 15,340.85 15,339.30 15,339.30 0.0K
17:05 15,341.50 15,341.78 15,332.82 15,332.82 0.0K
17:06 15,331.33 15,339.76 15,331.33 15,336.50 0.0K
17:07 15,336.74 15,338.50 15,332.24 15,335.72 0.0K
17:08 15,335.71 15,339.50 15,335.21 15,339.50 0.0K
17:09 15,340.15 15,345.50 15,340.15 15,344.11 0.0K
17:10 15,345.11 15,346.10 15,339.62 15,343.50 0.0K
17:11 15,344.13 15,345.12 15,340.14 15,341.63 0.0K
17:12 15,341.13 15,341.50 15,339.14 15,341.17 0.0K
17:13 15,341.67 15,341.67 15,340.50 15,340.64 0.0K
17:14 15,341.14 15,341.64 15,337.18 15,337.18 0.0K
17:15 15,337.68 15,337.68 15,329.28 15,329.28 0.0K
17:16 15,329.78 15,336.74 15,329.28 15,336.24 0.0K
17:17 15,337.23 15,339.68 15,333.22 15,339.18 0.0K
17:18 15,339.68 15,339.68 15,339.16 15,339.64 0.0K
17:19 15,341.64 15,345.10 15,340.63 15,343.59 0.0K
17:20 15,343.09 15,344.55 15,342.50 15,344.54 0.0K
17:21 15,345.50 15,345.54 15,340.50 15,340.50 0.0K
17:22 15,341.05 15,344.04 15,340.54 15,344.04 0.0K
17:23 15,344.54 15,347.03 15,341.50 15,341.50 0.0K
17:24 15,339.04 15,340.50 15,336.50 15,337.03 0.0K
17:25 15,337.50 15,340.02 15,337.00 15,337.00 0.0K
17:26 15,336.50 15,341.50 15,335.50 15,339.50 0.0K
17:27 15,339.45 15,342.50 15,334.50 15,340.50 0.0K
17:28 15,340.38 15,344.82 15,338.50 15,343.82 0.0K
17:29 15,343.50 15,348.77 15,343.50 15,348.26 0.0K
17:30 15,349.26 15,349.26 15,339.77 15,340.27 0.0K
17:31 15,341.77 15,342.77 15,339.27 15,340.77 0.0K
17:32 15,342.27 15,348.26 15,340.77 15,340.77 0.0K
17:33 15,338.77 15,340.77 15,335.28 15,340.77 0.0K
17:34 15,341.50 15,350.50 15,333.28 15,350.50 0.0K
17:35 15,348.76 15,356.25 15,347.80 15,347.80 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 15,202.40 15,366.40 15,184.40 15,350.40 87.9M
2025-09-25 15,179.20 15,206.50 15,102.70 15,153.70 86.3M
2025-09-24 15,166.20 15,247.20 15,078.30 15,194.60 90.6M
2025-09-23 15,155.50 15,194.80 15,093.30 15,158.20 93.8M
2025-09-22 15,226.30 15,244.20 15,052.00 15,082.50 105.2M
2025-09-19 15,212.00 15,330.20 15,192.20 15,260.70 304.7M
2025-09-18 15,224.20 15,242.80 15,088.30 15,175.40 88.0M
2025-09-17 15,203.80 15,216.30 15,123.10 15,127.20 92.5M
2025-09-16 15,385.70 15,400.80 15,149.90 15,163.30 108.8M
2025-09-15 15,361.30 15,416.60 15,334.80 15,395.10 86.0M
2025-09-12 15,324.60 15,327.60 15,203.60 15,308.20 86.2M
2025-09-11 15,259.50 15,328.70 15,204.30 15,321.30 88.3M
2025-09-10 15,132.30 15,254.30 15,108.50 15,217.50 121.3M
2025-09-09 15,007.70 15,027.60 14,925.90 15,023.90 86.3M
2025-09-08 14,881.60 15,013.50 14,871.70 15,002.20 72.2M
2025-09-05 14,950.30 14,986.20 14,805.10 14,850.90 85.9M
2025-09-04 14,788.10 14,922.30 14,723.70 14,918.30 81.6M
2025-09-03 14,731.40 14,791.40 14,663.60 14,789.40 79.4M
2025-09-02 14,922.70 14,938.10 14,646.00 14,704.20 83.4M
2025-09-01 14,957.10 14,972.50 14,869.00 14,939.40 56.5M
2025-08-29 15,041.30 15,054.10 14,886.00 14,935.80 77.5M
2025-08-28 15,055.60 15,095.00 14,976.20 15,071.40 65.9M
2025-08-27 15,116.20 15,144.60 14,970.00 15,020.90 80.7M
2025-08-26 15,148.50 15,187.50 15,098.40 15,119.30 152.5M
2025-08-25 15,339.70 15,352.80 15,225.40 15,265.50 59.7M
2025-08-22 15,277.30 15,443.90 15,267.80 15,396.80 72.3M
2025-08-21 15,292.40 15,303.80 15,170.10 15,303.80 97.9M
2025-08-20 15,252.30 15,308.30 15,243.50 15,292.10 69.7M
2025-08-19 15,261.80 15,357.60 15,245.80 15,303.80 88.0M
2025-08-18 15,270.20 15,285.80 15,158.70 15,251.70 70.2M
2025-08-15 15,310.90 15,337.00 15,216.00 15,277.20 80.5M
2025-08-14 15,055.20 15,208.70 15,051.30 15,206.40 89.2M
2025-08-13 14,902.10 15,033.90 14,897.50 15,019.90 87.1M
2025-08-12 14,903.00 14,948.50 14,843.00 14,859.00 102.2M
2025-08-11 14,865.50 14,881.60 14,730.50 14,855.90 83.4M
2025-08-08 14,717.50 14,855.60 14,703.80 14,824.90 95.1M
2025-08-07 14,589.50 14,690.90 14,586.50 14,690.90 102.0M
2025-08-06 14,460.30 14,536.60 14,398.30 14,536.60 95.5M
2025-08-05 14,438.50 14,450.30 14,275.70 14,407.50 88.5M
2025-08-04 14,179.60 14,386.10 14,165.00 14,386.10 88.5M
2025-08-01 14,324.90 14,339.20 14,063.40 14,126.70 147.8M
2025-07-31 14,454.70 14,598.30 14,389.50 14,397.00 163.4M
2025-07-30 14,304.40 14,396.70 14,197.30 14,380.60 134.9M
2025-07-29 14,228.40 14,389.50 14,211.20 14,347.70 129.1M
2025-07-28 14,368.70 14,404.80 14,201.80 14,220.20 145.6M
2025-07-25 14,243.70 14,255.90 14,158.90 14,237.30 85.9M
2025-07-24 14,198.30 14,328.70 14,188.30 14,256.50 146.5M
2025-07-23 14,113.60 14,227.00 14,039.90 14,067.90 138.2M
2025-07-22 13,993.80 14,049.30 13,950.00 14,041.50 86.5M
2025-07-21 13,990.80 14,031.50 13,938.50 14,031.50 81.6M
2025-07-18 14,040.40 14,063.10 13,964.20 13,989.00 94.0M
2025-07-17 13,946.00 14,004.40 13,931.10 13,994.50 86.5M
2025-07-16 13,870.20 13,984.80 13,866.10 13,885.70 97.1M
2025-07-15 14,059.50 14,084.30 13,855.50 13,874.70 87.4M
2025-07-14 13,892.50 14,040.80 13,887.60 14,036.00 86.3M
2025-07-11 14,083.70 14,111.30 13,973.60 14,009.20 95.7M
2025-07-10 14,266.60 14,273.10 14,126.50 14,141.60 110.9M
2025-07-09 14,117.00 14,254.40 14,112.50 14,254.40 123.3M
2025-07-08 14,098.30 14,119.20 14,045.30 14,079.50 120.5M
2025-07-07 13,959.50 14,074.80 13,933.70 14,074.80 100.3M
2025-07-04 14,088.80 14,121.50 13,916.90 13,973.00 83.3M
2025-07-03 14,068.50 14,182.90 14,015.40 14,182.90 104.3M
2025-07-02 14,042.40 14,104.40 13,988.10 14,044.60 132.2M
2025-07-01 14,007.80 14,042.90 13,947.50 13,987.40 98.0M
2025-06-30 14,025.60 14,029.10 13,894.40 13,991.90 110.5M
2025-06-27 13,868.40 13,969.00 13,856.80 13,969.00 100.1M
2025-06-26 13,847.20 13,892.50 13,789.10 13,815.50 93.4M
2025-06-25 14,054.60 14,057.70 13,810.80 13,811.80 107.1M
2025-06-24 14,032.30 14,086.10 13,963.60 14,035.10 143.2M
2025-06-23 13,763.70 13,881.20 13,737.20 13,839.40 101.0M
2025-06-20 13,754.40 13,925.00 13,753.50 13,850.30 286.5M
2025-06-19 13,862.40 13,896.60 13,744.10 13,744.90 82.2M
2025-06-18 13,904.60 13,968.30 13,846.90 13,923.20 94.9M
2025-06-17 13,989.00 14,000.40 13,864.00 13,911.70 112.5M
2025-06-16 13,927.30 14,132.30 13,925.20 14,110.80 140.9M
2025-06-13 13,915.90 13,925.00 13,829.50 13,910.60 130.0M
2025-06-12 14,062.60 14,134.30 13,957.90 14,088.90 102.2M
2025-06-11 14,157.30 14,186.00 14,078.50 14,134.10 98.4M
2025-06-10 14,249.00 14,297.00 14,221.10 14,221.10 100.4M
2025-06-09 14,231.20 14,292.30 14,206.30 14,251.30 75.6M
2025-06-06 14,193.70 14,286.10 14,179.10 14,247.60 78.3M
2025-06-05 14,082.30 14,204.90 14,038.30 14,203.70 98.9M
2025-06-04 14,175.80 14,185.20 14,036.40 14,101.30 102.0M
2025-06-03 14,239.60 14,249.20 14,080.50 14,128.40 104.0M
2025-06-02 14,105.90 14,234.40 14,099.60 14,202.80 89.8M
2025-05-30 14,129.20 14,214.60 14,099.90 14,152.20 449.1M
2025-05-29 14,185.10 14,187.50 14,088.90 14,116.60 83.5M
2025-05-28 14,208.00 14,262.50 14,094.80 14,100.60 107.7M
2025-05-27 14,198.30 14,299.10 14,164.40 14,239.90 115.1M
2025-05-26 14,259.40 14,275.30 14,199.40 14,221.60 87.1M
2025-05-23 14,288.00 14,341.80 13,851.60 14,104.10 173.1M
2025-05-22 14,228.40 14,272.50 14,157.50 14,272.50 106.1M
2025-05-21 14,279.50 14,370.80 14,253.30 14,307.60 114.3M
2025-05-20 14,153.10 14,348.10 14,140.40 14,323.40 141.0M
2025-05-19 14,074.00 14,099.50 14,003.20 14,099.00 104.2M
2025-05-16 13,981.70 14,064.50 13,953.70 14,064.50 122.3M
2025-05-15 13,806.90 13,930.20 13,785.80 13,930.20 111.2M
2025-05-14 13,777.00 13,846.70 13,754.60 13,840.20 158.4M
2025-05-13 13,664.30 13,800.70 13,650.60 13,769.10 118.5M
2025-05-12 13,653.60 13,740.20 13,558.10 13,655.30 144.2M
2025-05-09 13,505.40 13,586.00 13,471.30 13,554.10 127.5M
2025-05-08 13,493.90 13,507.00 13,428.90 13,488.90 136.3M
2025-05-07 13,510.50 13,531.90 13,423.50 13,480.40 118.5M
2025-05-06 13,551.20 13,579.60 13,408.00 13,530.20 111.7M
2025-05-05 13,473.50 13,521.10 13,462.10 13,518.00 85.4M
2025-05-02 13,415.10 13,446.70 13,316.00 13,446.70 141.2M
2025-04-30 13,368.40 13,379.10 13,074.80 13,287.80 200.8M
2025-04-29 13,471.00 13,490.80 13,292.00 13,366.90 116.6M
2025-04-28 13,415.90 13,472.00 13,377.70 13,456.10 117.2M
2025-04-25 13,284.60 13,375.90 13,254.90 13,355.30 115.0M
2025-04-24 13,168.30 13,241.40 13,110.20 13,179.70 104.4M
2025-04-23 13,170.10 13,215.80 13,099.00 13,208.30 163.1M
2025-04-22 12,830.30 13,010.60 12,812.00 13,010.60 109.9M
2025-04-18 12,934.00 12,965.70 12,852.00 12,918.00 119.0M
2025-04-17 12,934.00 12,965.70 12,852.00 12,918.00 119.0M
2025-04-16 12,848.50 12,942.10 12,756.10 12,942.10 127.3M
2025-04-15 12,652.40 12,881.10 12,626.60 12,879.30 124.7M
2025-04-14 12,540.60 12,633.80 12,419.50 12,609.80 120.6M
2025-04-11 12,364.20 12,419.00 12,157.40 12,286.00 135.2M
2025-04-10 12,785.90 12,843.10 12,307.60 12,307.60 277.1M
2025-04-09 11,752.90 11,924.70 11,612.70 11,797.60 221.6M
2025-04-08 11,920.70 12,203.10 11,699.40 12,065.60 232.2M
2025-04-07 12,091.30 12,322.80 11,583.00 11,785.80 423.0M
2025-04-04 13,084.00 13,091.60 12,236.40 12,422.00 371.4M
2025-04-03 13,141.30 13,281.30 13,107.40 13,191.20 209.8M
2025-04-02 13,268.20 13,350.20 13,234.90 13,350.20 107.8M
2025-04-01 13,191.60 13,330.90 13,155.30 13,297.00 123.0M
2025-03-31 13,224.60 13,249.80 13,051.80 13,135.40 167.1M
2025-03-28 13,363.40 13,440.90 13,258.20 13,309.30 121.6M
2025-03-27 13,328.30 13,463.40 13,270.80 13,422.60 107.0M
2025-03-26 13,484.90 13,505.90 13,414.30 13,432.20 109.3M
2025-03-25 13,368.80 13,515.10 13,363.50 13,484.30 111.2M
2025-03-24 13,429.60 13,478.80 13,303.30 13,323.30 105.6M
2025-03-21 13,257.80 13,358.60 13,213.00 13,350.20 327.8M
2025-03-20 13,407.50 13,464.70 13,232.90 13,306.30 131.9M
2025-03-19 13,271.20 13,427.90 13,248.10 13,408.10 118.5M
2025-03-18 13,178.50 13,354.70 13,153.60 13,354.70 159.9M
2025-03-17 13,009.60 13,147.20 12,974.20 13,147.20 112.3M
2025-03-14 12,809.30 13,007.40 12,788.00 13,005.20 127.7M
2025-03-13 12,743.10 12,894.90 12,729.00 12,821.30 112.7M
2025-03-12 12,944.80 12,964.30 12,708.20 12,804.00 139.4M
2025-03-11 13,070.10 13,138.00 12,840.90 12,877.30 173.7M
2025-03-10 13,262.40 13,291.30 13,050.40 13,082.70 164.7M
2025-03-07 13,142.90 13,291.30 13,114.70 13,257.10 134.5M
2025-03-06 13,274.00 13,319.60 13,099.90 13,234.20 176.6M
2025-03-05 13,230.20 13,348.20 13,206.40 13,214.00 177.4M
2025-03-04 13,248.20 13,282.00 12,997.10 13,031.70 195.2M
2025-03-03 13,349.30 13,446.40 13,218.70 13,373.10 153.8M
2025-02-28 13,240.20 13,347.30 13,215.70 13,347.30 251.6M
2025-02-27 13,221.40 13,316.70 13,178.00 13,270.60 159.4M
2025-02-26 13,130.80 13,339.70 13,126.90 13,332.00 125.6M
2025-02-25 12,965.10 13,219.40 12,960.80 13,116.80 150.8M
2025-02-24 12,970.60 13,052.00 12,927.20 13,012.90 120.8M
2025-02-21 12,952.10 12,987.90 12,894.60 12,952.00 125.1M
2025-02-20 12,927.90 13,026.30 12,918.50 12,967.10 127.1M
2025-02-19 13,103.70 13,157.30 12,914.20 12,929.40 131.0M
2025-02-18 13,026.60 13,158.60 13,014.90 13,143.90 127.4M
2025-02-17 12,942.20 13,033.70 12,942.00 13,016.90 98.5M
2025-02-14 12,909.50 12,984.60 12,878.90 12,956.00 123.3M
2025-02-13 12,964.20 12,974.90 12,882.40 12,936.30 123.5M
2025-02-12 12,816.70 12,919.90 12,810.10 12,911.50 152.2M
2025-02-11 12,696.10 12,778.30 12,680.90 12,774.80 132.4M
2025-02-10 12,681.20 12,739.30 12,664.60 12,708.80 104.2M
2025-02-07 12,740.90 12,775.60 12,672.60 12,688.90 129.9M
2025-02-06 12,576.50 12,743.70 12,574.30 12,731.00 183.0M
2025-02-05 12,422.00 12,536.70 12,420.30 12,536.70 189.3M
2025-02-04 12,214.20 12,388.50 12,173.90 12,372.80 121.1M
2025-02-03 12,114.20 12,264.80 12,101.30 12,205.80 147.7M
2025-01-31 12,450.50 12,465.60 12,357.80 12,368.90 107.1M
2025-01-30 12,330.20 12,424.40 12,326.20 12,419.60 122.5M
2025-01-29 12,200.30 12,290.90 12,197.30 12,286.50 123.7M
2025-01-28 11,983.50 12,183.00 11,975.00 12,154.20 102.2M
2025-01-27 11,887.50 12,032.90 11,882.30 11,997.10 105.7M
2025-01-24 12,040.20 12,050.30 11,933.30 11,982.60 105.6M
2025-01-23 11,873.80 12,001.30 11,860.60 11,991.50 121.5M
2025-01-22 11,932.90 11,963.70 11,843.60 11,882.70 119.1M
2025-01-21 11,884.70 11,934.30 11,851.30 11,927.40 98.7M
2025-01-20 11,921.10 11,991.50 11,905.30 11,943.60 135.8M
2025-01-17 11,883.10 11,940.80 11,873.50 11,916.30 120.7M
2025-01-16 11,971.70 11,973.30 11,801.20 11,840.60 118.3M
2025-01-15 11,788.80 11,923.50 11,750.90 11,898.50 124.5M
2025-01-14 11,746.00 11,797.20 11,721.50 11,752.10 120.3M
2025-01-13 11,662.50 11,707.50 11,637.00 11,688.20 109.1M
2025-01-10 11,862.50 11,877.20 11,703.80 11,720.90 133.3M
2025-01-09 11,756.20 11,904.20 11,753.80 11,899.30 97.9M
2025-01-08 11,799.90 11,871.70 11,709.40 11,798.10 123.0M
2025-01-07 11,797.10 11,866.60 11,724.60 11,811.90 115.3M
2025-01-06 11,693.00 11,808.20 11,613.70 11,808.20 109.0M
2025-01-03 11,682.90 11,701.80 11,635.50 11,651.60 71.2M
2025-01-02 11,610.90 11,676.90 11,456.20 11,676.90 105.4M