| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
3,510.00 |
3,510.00 |
3,510.00 |
3,510.00 |
7.2K |
| 09:15 |
3,545.50 |
3,545.50 |
3,528.20 |
3,529.90 |
44.0K |
| 09:16 |
3,528.60 |
3,532.80 |
3,525.00 |
3,525.00 |
16.6K |
| 09:17 |
3,526.30 |
3,531.80 |
3,525.00 |
3,528.10 |
18.1K |
| 09:18 |
3,531.60 |
3,531.60 |
3,526.00 |
3,530.70 |
7.3K |
| 09:19 |
3,530.40 |
3,532.10 |
3,528.10 |
3,530.10 |
11.5K |
| 09:20 |
3,530.60 |
3,530.60 |
3,524.60 |
3,524.60 |
3.5K |
| 09:21 |
3,523.60 |
3,525.00 |
3,520.00 |
3,523.60 |
5.6K |
| 09:22 |
3,524.00 |
3,527.10 |
3,523.30 |
3,526.00 |
3.4K |
| 09:23 |
3,526.70 |
3,527.10 |
3,524.20 |
3,525.30 |
6.3K |
| 09:24 |
3,524.60 |
3,527.90 |
3,522.40 |
3,526.70 |
5.4K |
| 09:25 |
3,526.90 |
3,527.60 |
3,523.70 |
3,526.10 |
6.5K |
| 09:26 |
3,526.10 |
3,527.10 |
3,522.80 |
3,526.00 |
10.6K |
| 09:27 |
3,526.00 |
3,528.30 |
3,523.50 |
3,523.50 |
2.4K |
| 09:28 |
3,524.20 |
3,526.00 |
3,524.00 |
3,524.00 |
2.4K |
| 09:29 |
3,524.40 |
3,524.40 |
3,514.20 |
3,516.80 |
15.0K |
| 09:30 |
3,516.40 |
3,516.70 |
3,511.50 |
3,511.90 |
7.1K |
| 09:31 |
3,510.10 |
3,511.00 |
3,506.70 |
3,506.70 |
5.6K |
| 09:32 |
3,506.00 |
3,506.00 |
3,499.10 |
3,499.70 |
29.6K |
| 09:33 |
3,500.00 |
3,502.20 |
3,498.30 |
3,500.00 |
8.1K |
| 09:34 |
3,499.70 |
3,501.20 |
3,498.70 |
3,499.90 |
13.9K |
| 09:35 |
3,502.00 |
3,502.00 |
3,498.70 |
3,498.70 |
12.5K |
| 09:36 |
3,498.70 |
3,501.30 |
3,498.10 |
3,499.50 |
6.2K |
| 09:37 |
3,499.50 |
3,500.00 |
3,498.00 |
3,499.00 |
4.8K |
| 09:38 |
3,498.00 |
3,499.90 |
3,497.70 |
3,499.00 |
3.1K |
| 09:39 |
3,498.60 |
3,501.80 |
3,498.00 |
3,500.10 |
15.0K |
| 09:40 |
3,501.70 |
3,502.10 |
3,497.20 |
3,498.00 |
16.8K |
| 09:41 |
3,498.10 |
3,501.00 |
3,498.00 |
3,499.50 |
9.0K |
| 09:42 |
3,500.40 |
3,500.80 |
3,498.10 |
3,499.90 |
4.2K |
| 09:43 |
3,499.90 |
3,500.60 |
3,497.10 |
3,499.90 |
4.2K |
| 09:44 |
3,499.60 |
3,500.10 |
3,498.60 |
3,499.10 |
2.1K |
| 09:45 |
3,499.20 |
3,505.10 |
3,499.20 |
3,501.20 |
16.1K |
| 09:46 |
3,499.70 |
3,501.20 |
3,499.40 |
3,500.80 |
10.9K |
| 09:47 |
3,502.10 |
3,503.20 |
3,500.00 |
3,502.50 |
31.1K |
| 09:48 |
3,501.00 |
3,503.10 |
3,500.00 |
3,501.60 |
28.2K |
| 09:49 |
3,501.50 |
3,503.60 |
3,500.00 |
3,502.10 |
41.3K |
| 09:50 |
3,500.00 |
3,501.70 |
3,500.00 |
3,500.60 |
15.1K |
| 09:51 |
3,500.00 |
3,503.10 |
3,499.30 |
3,503.10 |
27.5K |
| 09:52 |
3,500.00 |
3,501.50 |
3,499.70 |
3,500.00 |
11.4K |
| 09:53 |
3,500.00 |
3,501.70 |
3,499.70 |
3,500.10 |
5.7K |
| 09:54 |
3,501.00 |
3,501.30 |
3,499.70 |
3,500.70 |
8.2K |
| 09:55 |
3,500.20 |
3,503.00 |
3,499.80 |
3,501.20 |
24.1K |
| 09:56 |
3,500.30 |
3,502.30 |
3,499.80 |
3,499.80 |
27.9K |
| 09:57 |
3,500.00 |
3,502.80 |
3,499.80 |
3,501.10 |
22.0K |
| 09:58 |
3,500.00 |
3,501.40 |
3,499.80 |
3,500.30 |
8.8K |
| 09:59 |
3,500.00 |
3,501.50 |
3,499.80 |
3,501.50 |
7.9K |
| 10:00 |
3,500.00 |
3,500.00 |
3,492.80 |
3,496.10 |
11.6K |
| 10:01 |
3,495.30 |
3,496.20 |
3,494.00 |
3,494.70 |
1.8K |
| 10:02 |
3,495.50 |
3,499.30 |
3,495.50 |
3,498.00 |
1.1K |
| 10:03 |
3,495.50 |
3,495.70 |
3,490.10 |
3,492.20 |
4.0K |
| 10:04 |
3,493.00 |
3,493.90 |
3,492.00 |
3,492.40 |
1.5K |
| 10:05 |
3,493.80 |
3,494.50 |
3,492.30 |
3,492.80 |
1.7K |
| 10:06 |
3,492.40 |
3,493.00 |
3,490.50 |
3,491.00 |
2.3K |
| 10:07 |
3,491.10 |
3,491.10 |
3,486.10 |
3,487.70 |
3.8K |
| 10:08 |
3,487.90 |
3,487.90 |
3,486.10 |
3,487.70 |
1.9K |
| 10:09 |
3,487.70 |
3,491.00 |
3,487.70 |
3,491.00 |
2.6K |
| 10:10 |
3,490.60 |
3,490.90 |
3,489.40 |
3,489.70 |
2.6K |
| 10:11 |
3,489.70 |
3,494.20 |
3,488.70 |
3,493.40 |
3.4K |
| 10:12 |
3,492.00 |
3,494.00 |
3,490.50 |
3,493.00 |
3.9K |
| 10:13 |
3,492.80 |
3,492.80 |
3,490.00 |
3,490.00 |
1.9K |
| 10:14 |
3,490.10 |
3,490.40 |
3,482.00 |
3,482.90 |
7.1K |
| 10:15 |
3,485.00 |
3,486.20 |
3,484.00 |
3,485.70 |
5.6K |
| 10:16 |
3,484.50 |
3,488.90 |
3,484.50 |
3,488.60 |
1.9K |
| 10:17 |
3,488.40 |
3,490.80 |
3,486.30 |
3,487.10 |
3.6K |
| 10:18 |
3,486.90 |
3,488.00 |
3,483.00 |
3,483.50 |
6.6K |
| 10:19 |
3,483.00 |
3,483.00 |
3,480.60 |
3,481.80 |
3.7K |
| 10:20 |
3,480.90 |
3,482.40 |
3,480.60 |
3,481.00 |
1.9K |
| 10:21 |
3,481.90 |
3,485.50 |
3,481.00 |
3,483.40 |
1.6K |
| 10:22 |
3,484.50 |
3,486.00 |
3,483.20 |
3,483.20 |
1.7K |
| 10:23 |
3,484.60 |
3,486.00 |
3,483.00 |
3,485.40 |
1.8K |
| 10:24 |
3,483.60 |
3,485.30 |
3,483.60 |
3,485.30 |
1.1K |
| 10:25 |
3,484.70 |
3,490.00 |
3,484.70 |
3,488.70 |
3.7K |
| 10:26 |
3,487.00 |
3,490.90 |
3,487.00 |
3,490.00 |
2.2K |
| 10:27 |
3,490.10 |
3,490.10 |
3,485.90 |
3,486.40 |
2.4K |
| 10:28 |
3,487.20 |
3,488.90 |
3,486.00 |
3,486.00 |
0.7K |
| 10:29 |
3,486.10 |
3,487.20 |
3,482.40 |
3,483.50 |
6.2K |
| 10:30 |
3,483.80 |
3,483.80 |
3,480.20 |
3,481.80 |
3.1K |
| 10:31 |
3,481.90 |
3,483.00 |
3,481.00 |
3,481.00 |
1.7K |
| 10:32 |
3,480.90 |
3,481.20 |
3,473.20 |
3,475.60 |
14.5K |
| 10:33 |
3,476.00 |
3,478.90 |
3,475.30 |
3,477.10 |
1.3K |
| 10:34 |
3,477.10 |
3,477.10 |
3,472.20 |
3,474.00 |
3.1K |
| 10:35 |
3,473.20 |
3,475.70 |
3,473.20 |
3,474.00 |
1.1K |
| 10:36 |
3,473.60 |
3,475.00 |
3,473.10 |
3,473.10 |
1.0K |
| 10:37 |
3,474.50 |
3,474.70 |
3,472.40 |
3,474.00 |
2.1K |
| 10:38 |
3,473.20 |
3,474.90 |
3,472.30 |
3,472.90 |
1.7K |
| 10:39 |
3,474.00 |
3,476.10 |
3,473.20 |
3,476.10 |
1.6K |
| 10:40 |
3,474.80 |
3,476.90 |
3,474.00 |
3,475.50 |
1.5K |
| 10:41 |
3,475.00 |
3,476.90 |
3,474.90 |
3,474.90 |
3.0K |
| 10:42 |
3,475.10 |
3,477.40 |
3,475.10 |
3,477.40 |
1.7K |
| 10:43 |
3,477.30 |
3,479.00 |
3,477.10 |
3,477.10 |
1.6K |
| 10:44 |
3,476.10 |
3,479.00 |
3,475.00 |
3,478.80 |
1.9K |
| 10:45 |
3,478.80 |
3,478.80 |
3,473.20 |
3,474.90 |
4.5K |
| 10:46 |
3,474.90 |
3,476.60 |
3,472.60 |
3,472.60 |
1.2K |
| 10:47 |
3,473.80 |
3,473.80 |
3,472.40 |
3,473.20 |
1.6K |
| 10:48 |
3,473.10 |
3,476.90 |
3,469.40 |
3,476.90 |
14.2K |
| 10:49 |
3,478.30 |
3,479.00 |
3,475.70 |
3,478.50 |
5.2K |
| 10:50 |
3,478.10 |
3,478.20 |
3,476.20 |
3,477.30 |
2.0K |
| 10:51 |
3,478.00 |
3,479.00 |
3,477.00 |
3,478.50 |
1.8K |
| 10:52 |
3,478.40 |
3,478.40 |
3,474.00 |
3,475.10 |
2.0K |
| 10:53 |
3,474.80 |
3,475.00 |
3,472.50 |
3,474.60 |
2.2K |
| 10:54 |
3,474.70 |
3,475.10 |
3,473.10 |
3,473.20 |
0.6K |
| 10:55 |
3,473.00 |
3,474.00 |
3,472.00 |
3,474.00 |
3.1K |
| 10:56 |
3,473.10 |
3,474.00 |
3,471.00 |
3,473.70 |
1.7K |
| 10:57 |
3,473.30 |
3,473.30 |
3,470.40 |
3,470.50 |
1.4K |
| 10:58 |
3,470.50 |
3,472.00 |
3,470.00 |
3,471.30 |
2.1K |
| 10:59 |
3,471.30 |
3,474.50 |
3,471.30 |
3,473.10 |
2.4K |
| 11:00 |
3,474.50 |
3,475.40 |
3,473.10 |
3,473.60 |
1.4K |
| 11:01 |
3,474.60 |
3,477.00 |
3,474.60 |
3,476.00 |
2.0K |
| 11:02 |
3,476.90 |
3,478.00 |
3,476.00 |
3,476.00 |
2.1K |
| 11:03 |
3,476.80 |
3,477.20 |
3,474.40 |
3,474.40 |
1.0K |
| 11:04 |
3,475.10 |
3,477.20 |
3,474.80 |
3,475.30 |
1.4K |
| 11:05 |
3,476.30 |
3,476.30 |
3,473.40 |
3,474.20 |
2.4K |
| 11:06 |
3,474.20 |
3,476.40 |
3,473.90 |
3,474.20 |
2.3K |
| 11:07 |
3,475.60 |
3,478.00 |
3,474.90 |
3,477.70 |
1.9K |
| 11:08 |
3,477.70 |
3,478.00 |
3,476.50 |
3,477.00 |
1.7K |
| 11:09 |
3,477.00 |
3,477.70 |
3,473.90 |
3,473.90 |
6.9K |
| 11:10 |
3,473.60 |
3,475.00 |
3,473.60 |
3,474.80 |
1.5K |
| 11:11 |
3,473.90 |
3,474.70 |
3,473.00 |
3,473.00 |
2.0K |
| 11:12 |
3,474.00 |
3,474.00 |
3,473.30 |
3,474.00 |
1.9K |
| 11:13 |
3,474.00 |
3,477.60 |
3,472.30 |
3,475.00 |
5.0K |
| 11:14 |
3,474.20 |
3,475.20 |
3,473.60 |
3,473.70 |
2.6K |
| 11:15 |
3,473.90 |
3,474.60 |
3,473.40 |
3,473.50 |
1.1K |
| 11:16 |
3,475.00 |
3,475.00 |
3,471.10 |
3,472.30 |
3.0K |
| 11:17 |
3,471.10 |
3,471.50 |
3,469.10 |
3,469.40 |
4.6K |
| 11:18 |
3,469.40 |
3,471.10 |
3,469.20 |
3,469.50 |
1.3K |
| 11:19 |
3,469.70 |
3,471.00 |
3,469.40 |
3,469.60 |
1.1K |
| 11:20 |
3,470.50 |
3,470.50 |
3,468.10 |
3,468.70 |
2.3K |
| 11:21 |
3,469.90 |
3,471.00 |
3,468.80 |
3,468.80 |
1.2K |
| 11:22 |
3,470.00 |
3,471.90 |
3,469.80 |
3,470.90 |
1.3K |
| 11:23 |
3,470.90 |
3,472.20 |
3,470.90 |
3,472.20 |
1.7K |
| 11:24 |
3,472.30 |
3,472.90 |
3,471.00 |
3,471.00 |
1.3K |
| 11:25 |
3,471.90 |
3,472.00 |
3,470.60 |
3,470.60 |
2.0K |
| 11:26 |
3,470.90 |
3,473.10 |
3,470.90 |
3,471.40 |
1.0K |
| 11:27 |
3,471.60 |
3,473.50 |
3,470.80 |
3,471.00 |
1.0K |
| 11:28 |
3,471.70 |
3,471.70 |
3,468.30 |
3,468.80 |
1.9K |
| 11:29 |
3,468.30 |
3,471.70 |
3,468.30 |
3,470.50 |
2.2K |
| 11:30 |
3,470.10 |
3,471.50 |
3,468.60 |
3,470.00 |
1.9K |
| 11:31 |
3,470.90 |
3,470.90 |
3,468.10 |
3,468.10 |
2.7K |
| 11:32 |
3,469.00 |
3,469.30 |
3,466.00 |
3,466.00 |
3.2K |
| 11:33 |
3,466.60 |
3,466.60 |
3,465.00 |
3,466.30 |
2.4K |
| 11:34 |
3,466.00 |
3,468.00 |
3,465.90 |
3,467.00 |
3.6K |
| 11:35 |
3,467.00 |
3,468.50 |
3,467.00 |
3,468.50 |
3.3K |
| 11:36 |
3,468.50 |
3,468.50 |
3,467.00 |
3,467.50 |
1.2K |
| 11:37 |
3,468.00 |
3,468.00 |
3,466.00 |
3,466.00 |
1.8K |
| 11:38 |
3,466.00 |
3,466.40 |
3,465.00 |
3,466.00 |
2.9K |
| 11:39 |
3,466.00 |
3,467.00 |
3,465.00 |
3,465.40 |
0.9K |
| 11:40 |
3,465.70 |
3,467.00 |
3,465.20 |
3,465.20 |
1.4K |
| 11:41 |
3,465.40 |
3,465.60 |
3,465.20 |
3,465.50 |
1.0K |
| 11:42 |
3,466.00 |
3,466.60 |
3,462.80 |
3,463.10 |
2.5K |
| 11:43 |
3,463.90 |
3,464.00 |
3,462.30 |
3,463.60 |
2.0K |
| 11:44 |
3,463.60 |
3,466.20 |
3,463.60 |
3,464.30 |
5.4K |
| 11:45 |
3,464.00 |
3,466.20 |
3,463.60 |
3,463.60 |
4.6K |
| 11:46 |
3,464.00 |
3,465.00 |
3,458.90 |
3,459.80 |
28.8K |
| 11:47 |
3,459.00 |
3,462.20 |
3,459.00 |
3,460.60 |
29.8K |
| 11:48 |
3,460.00 |
3,464.40 |
3,460.00 |
3,460.70 |
6.2K |
| 11:49 |
3,463.50 |
3,463.60 |
3,460.80 |
3,461.00 |
7.5K |
| 11:50 |
3,463.90 |
3,464.40 |
3,460.50 |
3,462.80 |
15.5K |
| 11:51 |
3,461.80 |
3,464.70 |
3,461.70 |
3,464.30 |
13.5K |
| 11:52 |
3,462.80 |
3,464.80 |
3,462.00 |
3,464.00 |
12.7K |
| 11:53 |
3,464.20 |
3,464.50 |
3,462.60 |
3,464.20 |
14.5K |
| 11:54 |
3,464.10 |
3,465.00 |
3,462.20 |
3,465.00 |
14.5K |
| 11:55 |
3,464.40 |
3,464.90 |
3,461.70 |
3,462.00 |
15.7K |
| 11:56 |
3,462.10 |
3,462.10 |
3,458.00 |
3,458.80 |
7.8K |
| 11:57 |
3,459.40 |
3,459.40 |
3,454.30 |
3,454.30 |
9.9K |
| 11:58 |
3,454.30 |
3,454.80 |
3,453.40 |
3,453.50 |
11.2K |
| 11:59 |
3,453.50 |
3,454.40 |
3,452.70 |
3,453.00 |
9.9K |
| 12:00 |
3,452.50 |
3,458.90 |
3,452.50 |
3,458.00 |
7.9K |
| 12:01 |
3,458.90 |
3,461.30 |
3,457.90 |
3,460.30 |
3.5K |
| 12:02 |
3,460.00 |
3,464.90 |
3,459.80 |
3,461.40 |
3.7K |
| 12:03 |
3,461.30 |
3,461.30 |
3,457.20 |
3,457.80 |
1.6K |
| 12:04 |
3,459.40 |
3,459.50 |
3,455.60 |
3,457.90 |
3.2K |
| 12:05 |
3,457.80 |
3,457.80 |
3,453.30 |
3,453.30 |
5.6K |
| 12:06 |
3,453.30 |
3,456.70 |
3,452.10 |
3,455.50 |
4.7K |
| 12:07 |
3,455.90 |
3,459.00 |
3,453.90 |
3,454.80 |
9.7K |
| 12:08 |
3,455.60 |
3,455.70 |
3,452.50 |
3,452.50 |
2.0K |
| 12:09 |
3,453.80 |
3,455.20 |
3,452.80 |
3,454.90 |
2.7K |
| 12:10 |
3,454.90 |
3,455.90 |
3,453.40 |
3,453.40 |
2.5K |
| 12:11 |
3,453.90 |
3,455.90 |
3,453.40 |
3,455.00 |
1.7K |
| 12:12 |
3,455.90 |
3,458.70 |
3,455.00 |
3,456.90 |
2.2K |
| 12:13 |
3,457.70 |
3,457.90 |
3,456.30 |
3,457.10 |
1.1K |
| 12:14 |
3,457.10 |
3,459.20 |
3,456.00 |
3,456.00 |
2.2K |
| 12:15 |
3,456.80 |
3,456.90 |
3,455.30 |
3,456.00 |
1.1K |
| 12:16 |
3,457.00 |
3,457.10 |
3,454.30 |
3,457.10 |
1.0K |
| 12:17 |
3,456.90 |
3,456.90 |
3,454.80 |
3,455.00 |
2.2K |
| 12:18 |
3,455.00 |
3,456.50 |
3,454.80 |
3,456.00 |
1.2K |
| 12:19 |
3,456.50 |
3,457.10 |
3,455.00 |
3,455.80 |
2.1K |
| 12:20 |
3,455.00 |
3,456.90 |
3,455.00 |
3,456.00 |
1.3K |
| 12:21 |
3,457.20 |
3,457.60 |
3,454.30 |
3,454.60 |
3.0K |
| 12:22 |
3,454.30 |
3,454.60 |
3,452.90 |
3,453.10 |
2.7K |
| 12:23 |
3,454.00 |
3,454.00 |
3,452.40 |
3,452.40 |
5.6K |
| 12:24 |
3,452.90 |
3,453.70 |
3,452.30 |
3,453.40 |
3.3K |
| 12:25 |
3,452.60 |
3,453.60 |
3,452.40 |
3,453.00 |
1.8K |
| 12:26 |
3,453.10 |
3,453.70 |
3,451.50 |
3,452.10 |
3.7K |
| 12:27 |
3,452.60 |
3,452.80 |
3,451.20 |
3,451.20 |
3.4K |
| 12:28 |
3,451.20 |
3,452.60 |
3,450.00 |
3,450.70 |
7.2K |
| 12:29 |
3,450.70 |
3,451.70 |
3,448.60 |
3,449.80 |
16.1K |
| 12:30 |
3,450.00 |
3,450.50 |
3,448.80 |
3,449.70 |
2.4K |
| 12:31 |
3,449.90 |
3,449.90 |
3,448.40 |
3,449.40 |
2.3K |
| 12:32 |
3,449.40 |
3,450.00 |
3,449.00 |
3,449.40 |
1.4K |
| 12:33 |
3,449.40 |
3,450.50 |
3,449.40 |
3,450.00 |
2.6K |
| 12:34 |
3,450.00 |
3,450.50 |
3,447.30 |
3,447.30 |
4.6K |
| 12:35 |
3,447.50 |
3,448.40 |
3,446.90 |
3,448.30 |
3.7K |
| 12:36 |
3,448.30 |
3,448.30 |
3,446.70 |
3,446.90 |
3.9K |
| 12:37 |
3,446.90 |
3,446.90 |
3,445.00 |
3,445.50 |
4.2K |
| 12:38 |
3,445.50 |
3,446.20 |
3,444.70 |
3,445.00 |
3.0K |
| 12:39 |
3,445.70 |
3,450.60 |
3,445.70 |
3,448.90 |
10.1K |
| 12:40 |
3,448.90 |
3,449.00 |
3,445.10 |
3,445.20 |
3.8K |
| 12:41 |
3,445.20 |
3,446.90 |
3,445.20 |
3,446.90 |
5.4K |
| 12:42 |
3,446.60 |
3,447.10 |
3,445.40 |
3,445.90 |
1.9K |
| 12:43 |
3,445.70 |
3,447.00 |
3,442.00 |
3,443.30 |
7.6K |
| 12:44 |
3,443.30 |
3,444.40 |
3,442.60 |
3,443.10 |
3.0K |
| 12:45 |
3,442.60 |
3,443.70 |
3,441.10 |
3,441.10 |
5.8K |
| 12:46 |
3,441.60 |
3,441.90 |
3,440.60 |
3,441.60 |
4.2K |
| 12:47 |
3,441.00 |
3,441.30 |
3,440.60 |
3,441.30 |
6.5K |
| 12:48 |
3,441.00 |
3,441.90 |
3,440.60 |
3,440.70 |
3.4K |
| 12:49 |
3,441.30 |
3,442.00 |
3,440.70 |
3,442.00 |
3.9K |
| 12:50 |
3,441.90 |
3,442.10 |
3,440.60 |
3,441.60 |
3.1K |
| 12:51 |
3,440.60 |
3,441.10 |
3,435.10 |
3,435.70 |
12.9K |
| 12:52 |
3,435.70 |
3,437.40 |
3,435.70 |
3,435.70 |
4.4K |
| 12:53 |
3,436.20 |
3,437.00 |
3,435.00 |
3,436.40 |
5.4K |
| 12:54 |
3,437.00 |
3,439.40 |
3,436.70 |
3,438.50 |
5.7K |
| 12:55 |
3,438.40 |
3,441.00 |
3,438.40 |
3,441.00 |
7.0K |
| 12:56 |
3,440.20 |
3,441.90 |
3,436.50 |
3,437.00 |
7.1K |
| 12:57 |
3,437.60 |
3,439.80 |
3,434.90 |
3,435.20 |
9.5K |
| 12:58 |
3,436.10 |
3,437.10 |
3,434.30 |
3,436.00 |
6.1K |
| 12:59 |
3,436.00 |
3,437.60 |
3,436.00 |
3,437.60 |
3.3K |
| 13:00 |
3,437.70 |
3,437.70 |
3,435.00 |
3,436.90 |
3.5K |
| 13:01 |
3,436.00 |
3,437.30 |
3,435.70 |
3,436.80 |
4.5K |
| 13:02 |
3,436.50 |
3,437.90 |
3,435.90 |
3,436.60 |
4.1K |
| 13:03 |
3,436.70 |
3,437.70 |
3,435.50 |
3,435.70 |
3.1K |
| 13:04 |
3,435.80 |
3,437.20 |
3,435.50 |
3,436.50 |
5.0K |
| 13:05 |
3,437.00 |
3,437.10 |
3,436.00 |
3,436.00 |
3.1K |
| 13:06 |
3,436.00 |
3,437.10 |
3,435.40 |
3,435.80 |
2.7K |
| 13:07 |
3,436.40 |
3,436.40 |
3,434.50 |
3,435.00 |
4.0K |
| 13:08 |
3,435.00 |
3,435.00 |
3,432.80 |
3,434.30 |
7.5K |
| 13:09 |
3,433.90 |
3,434.60 |
3,432.80 |
3,432.90 |
5.1K |
| 13:10 |
3,434.00 |
3,434.30 |
3,429.10 |
3,429.90 |
8.6K |
| 13:11 |
3,430.00 |
3,430.50 |
3,429.90 |
3,430.50 |
3.3K |
| 13:12 |
3,430.40 |
3,430.80 |
3,426.30 |
3,426.30 |
14.0K |
| 13:13 |
3,425.20 |
3,425.50 |
3,421.00 |
3,422.50 |
14.3K |
| 13:14 |
3,422.60 |
3,422.90 |
3,420.20 |
3,421.30 |
9.0K |
| 13:15 |
3,420.00 |
3,420.00 |
3,413.70 |
3,415.70 |
9.2K |
| 13:16 |
3,414.00 |
3,417.10 |
3,414.00 |
3,416.40 |
8.6K |
| 13:17 |
3,416.70 |
3,416.80 |
3,414.20 |
3,414.20 |
5.2K |
| 13:18 |
3,414.00 |
3,414.10 |
3,409.80 |
3,412.40 |
14.0K |
| 13:19 |
3,411.70 |
3,411.90 |
3,409.90 |
3,410.70 |
10.8K |
| 13:20 |
3,408.40 |
3,410.00 |
3,404.70 |
3,405.70 |
26.7K |
| 13:21 |
3,405.60 |
3,408.50 |
3,405.00 |
3,406.40 |
15.0K |
| 13:22 |
3,407.40 |
3,407.70 |
3,405.50 |
3,407.40 |
7.1K |
| 13:23 |
3,407.40 |
3,409.90 |
3,407.40 |
3,408.80 |
7.2K |
| 13:24 |
3,408.70 |
3,408.70 |
3,404.70 |
3,406.10 |
6.8K |
| 13:25 |
3,405.60 |
3,407.30 |
3,401.40 |
3,402.00 |
13.4K |
| 13:26 |
3,400.00 |
3,402.50 |
3,399.00 |
3,401.30 |
26.3K |
| 13:27 |
3,401.40 |
3,411.10 |
3,401.40 |
3,409.70 |
16.9K |
| 13:28 |
3,409.90 |
3,409.90 |
3,407.00 |
3,408.40 |
7.0K |
| 13:29 |
3,406.60 |
3,409.90 |
3,406.40 |
3,409.00 |
8.3K |
| 13:30 |
3,409.80 |
3,410.00 |
3,406.00 |
3,406.00 |
4.9K |
| 13:31 |
3,405.80 |
3,407.10 |
3,405.80 |
3,406.60 |
3.9K |
| 13:32 |
3,407.20 |
3,407.20 |
3,403.80 |
3,406.10 |
6.5K |
| 13:33 |
3,405.60 |
3,405.70 |
3,402.40 |
3,402.40 |
4.7K |
| 13:34 |
3,402.10 |
3,404.10 |
3,402.10 |
3,404.10 |
2.5K |
| 13:35 |
3,403.10 |
3,405.00 |
3,402.30 |
3,405.00 |
10.4K |
| 13:36 |
3,405.20 |
3,408.60 |
3,403.50 |
3,405.90 |
8.1K |
| 13:37 |
3,404.00 |
3,404.90 |
3,400.00 |
3,400.10 |
13.3K |
| 13:38 |
3,400.60 |
3,404.20 |
3,398.70 |
3,398.70 |
9.1K |
| 13:39 |
3,400.00 |
3,404.30 |
3,400.00 |
3,403.10 |
8.0K |
| 13:40 |
3,403.50 |
3,406.00 |
3,402.30 |
3,405.80 |
5.9K |
| 13:41 |
3,405.80 |
3,409.90 |
3,405.80 |
3,409.90 |
5.3K |
| 13:42 |
3,410.50 |
3,415.30 |
3,408.50 |
3,408.80 |
48.0K |
| 13:43 |
3,409.00 |
3,410.00 |
3,407.50 |
3,408.20 |
3.5K |
| 13:44 |
3,408.50 |
3,412.20 |
3,407.00 |
3,409.80 |
9.4K |
| 13:45 |
3,409.10 |
3,413.30 |
3,409.10 |
3,413.30 |
7.5K |
| 13:46 |
3,413.00 |
3,413.60 |
3,411.00 |
3,411.00 |
8.6K |
| 13:47 |
3,413.10 |
3,413.40 |
3,410.00 |
3,411.70 |
4.1K |
| 13:48 |
3,412.00 |
3,412.50 |
3,409.50 |
3,411.70 |
11.4K |
| 13:49 |
3,410.20 |
3,410.80 |
3,402.10 |
3,402.10 |
27.7K |
| 13:50 |
3,401.30 |
3,401.50 |
3,399.30 |
3,399.90 |
9.1K |
| 13:51 |
3,399.70 |
3,400.00 |
3,398.60 |
3,398.60 |
4.4K |
| 13:52 |
3,399.00 |
3,400.50 |
3,399.00 |
3,400.50 |
22.7K |
| 13:53 |
3,400.00 |
3,400.60 |
3,399.50 |
3,400.00 |
2.8K |
| 13:54 |
3,399.00 |
3,400.60 |
3,399.00 |
3,399.00 |
6.6K |
| 13:55 |
3,398.40 |
3,400.00 |
3,397.50 |
3,399.80 |
7.9K |
| 13:56 |
3,399.90 |
3,400.00 |
3,399.40 |
3,399.80 |
3.8K |
| 13:57 |
3,399.90 |
3,400.00 |
3,397.00 |
3,397.30 |
6.4K |
| 13:58 |
3,396.80 |
3,397.20 |
3,392.10 |
3,392.10 |
7.9K |
| 13:59 |
3,393.10 |
3,395.00 |
3,391.60 |
3,395.00 |
4.9K |
| 14:00 |
3,395.20 |
3,400.00 |
3,395.20 |
3,399.80 |
4.4K |
| 14:01 |
3,399.80 |
3,400.00 |
3,398.60 |
3,399.70 |
4.6K |
| 14:02 |
3,399.60 |
3,400.00 |
3,398.60 |
3,400.00 |
5.0K |
| 14:03 |
3,400.00 |
3,400.00 |
3,397.10 |
3,398.10 |
3.1K |
| 14:04 |
3,398.00 |
3,398.70 |
3,397.10 |
3,398.60 |
7.2K |
| 14:05 |
3,398.00 |
3,400.00 |
3,395.30 |
3,400.00 |
15.4K |
| 14:06 |
3,400.00 |
3,402.60 |
3,400.00 |
3,402.60 |
29.6K |
| 14:07 |
3,404.10 |
3,404.80 |
3,402.50 |
3,404.00 |
7.5K |
| 14:08 |
3,407.10 |
3,408.20 |
3,404.40 |
3,404.50 |
20.2K |
| 14:09 |
3,405.00 |
3,414.20 |
3,405.00 |
3,414.20 |
16.9K |
| 14:10 |
3,415.60 |
3,420.00 |
3,413.30 |
3,413.30 |
21.9K |
| 14:11 |
3,413.10 |
3,415.90 |
3,406.60 |
3,406.60 |
26.9K |
| 14:12 |
3,407.70 |
3,409.40 |
3,407.30 |
3,409.00 |
4.9K |
| 14:13 |
3,408.00 |
3,410.90 |
3,408.00 |
3,408.50 |
4.7K |
| 14:14 |
3,408.00 |
3,408.80 |
3,405.30 |
3,407.60 |
9.0K |
| 14:15 |
3,407.50 |
3,407.60 |
3,405.00 |
3,407.00 |
4.9K |
| 14:16 |
3,407.00 |
3,407.00 |
3,405.00 |
3,406.80 |
3.1K |
| 14:17 |
3,405.50 |
3,406.30 |
3,401.40 |
3,403.80 |
7.8K |
| 14:18 |
3,403.50 |
3,404.80 |
3,402.20 |
3,403.40 |
7.3K |
| 14:19 |
3,403.40 |
3,403.90 |
3,400.00 |
3,401.60 |
11.7K |
| 14:20 |
3,400.00 |
3,400.90 |
3,399.70 |
3,400.00 |
23.0K |
| 14:21 |
3,400.00 |
3,400.00 |
3,399.40 |
3,400.00 |
13.3K |
| 14:22 |
3,400.00 |
3,400.00 |
3,399.00 |
3,399.30 |
4.1K |
| 14:23 |
3,399.60 |
3,401.50 |
3,399.60 |
3,399.90 |
9.8K |
| 14:24 |
3,400.00 |
3,400.00 |
3,397.80 |
3,399.00 |
5.8K |
| 14:25 |
3,398.80 |
3,400.00 |
3,398.80 |
3,399.30 |
3.1K |
| 14:26 |
3,399.30 |
3,400.00 |
3,398.50 |
3,400.00 |
4.5K |
| 14:27 |
3,400.00 |
3,400.00 |
3,397.30 |
3,398.60 |
5.1K |
| 14:28 |
3,398.60 |
3,399.40 |
3,397.80 |
3,398.20 |
3.4K |
| 14:29 |
3,398.20 |
3,399.20 |
3,397.10 |
3,399.00 |
27.7K |
| 14:30 |
3,399.00 |
3,399.80 |
3,398.90 |
3,399.40 |
5.1K |
| 14:31 |
3,399.00 |
3,399.80 |
3,398.00 |
3,398.90 |
4.1K |
| 14:32 |
3,398.40 |
3,398.90 |
3,398.00 |
3,398.00 |
4.3K |
| 14:33 |
3,398.90 |
3,398.90 |
3,397.00 |
3,397.70 |
4.7K |
| 14:34 |
3,398.40 |
3,399.10 |
3,397.70 |
3,398.00 |
31.0K |
| 14:35 |
3,400.80 |
3,402.10 |
3,396.60 |
3,397.70 |
32.1K |
| 14:36 |
3,397.90 |
3,398.30 |
3,397.10 |
3,398.00 |
4.2K |
| 14:37 |
3,398.00 |
3,398.50 |
3,397.50 |
3,398.50 |
3.1K |
| 14:38 |
3,397.70 |
3,399.30 |
3,397.10 |
3,398.00 |
5.4K |
| 14:39 |
3,398.90 |
3,400.00 |
3,398.00 |
3,399.00 |
14.2K |
| 14:40 |
3,399.40 |
3,400.00 |
3,398.80 |
3,399.80 |
8.7K |
| 14:41 |
3,400.00 |
3,402.10 |
3,399.10 |
3,400.70 |
23.7K |
| 14:42 |
3,401.20 |
3,405.00 |
3,400.70 |
3,403.60 |
13.9K |
| 14:43 |
3,404.30 |
3,406.80 |
3,403.10 |
3,406.20 |
10.0K |
| 14:44 |
3,405.50 |
3,406.00 |
3,400.80 |
3,402.50 |
11.1K |
| 14:45 |
3,402.50 |
3,402.80 |
3,400.80 |
3,402.30 |
8.9K |
| 14:46 |
3,402.30 |
3,402.30 |
3,400.00 |
3,401.00 |
8.5K |
| 14:47 |
3,400.90 |
3,401.00 |
3,399.10 |
3,400.00 |
13.0K |
| 14:48 |
3,399.90 |
3,400.80 |
3,399.50 |
3,400.00 |
28.6K |
| 14:49 |
3,399.50 |
3,400.40 |
3,399.50 |
3,400.00 |
8.3K |
| 14:50 |
3,399.50 |
3,400.40 |
3,399.50 |
3,400.40 |
10.1K |
| 14:51 |
3,400.40 |
3,400.50 |
3,399.80 |
3,400.20 |
12.3K |
| 14:52 |
3,400.20 |
3,401.90 |
3,399.50 |
3,400.00 |
20.5K |
| 14:53 |
3,399.60 |
3,400.00 |
3,399.00 |
3,400.00 |
5.4K |
| 14:54 |
3,399.60 |
3,399.60 |
3,396.60 |
3,396.90 |
10.6K |
| 14:55 |
3,397.40 |
3,399.30 |
3,397.40 |
3,399.30 |
8.4K |
| 14:56 |
3,400.00 |
3,400.00 |
3,398.00 |
3,399.20 |
11.1K |
| 14:57 |
3,399.20 |
3,399.70 |
3,398.70 |
3,399.30 |
5.3K |
| 14:58 |
3,399.30 |
3,399.90 |
3,398.00 |
3,398.50 |
8.3K |
| 14:59 |
3,398.20 |
3,398.90 |
3,398.00 |
3,398.90 |
7.5K |
| 15:00 |
3,398.90 |
3,398.90 |
3,393.60 |
3,394.60 |
26.5K |
| 15:01 |
3,393.50 |
3,394.80 |
3,392.70 |
3,394.80 |
16.7K |
| 15:02 |
3,395.00 |
3,397.30 |
3,394.90 |
3,396.70 |
16.0K |
| 15:03 |
3,396.10 |
3,400.00 |
3,394.40 |
3,400.00 |
18.5K |
| 15:04 |
3,400.00 |
3,400.00 |
3,397.40 |
3,398.50 |
12.1K |
| 15:05 |
3,398.50 |
3,399.50 |
3,395.00 |
3,395.60 |
12.0K |
| 15:06 |
3,395.60 |
3,396.00 |
3,395.00 |
3,396.00 |
13.4K |
| 15:07 |
3,395.30 |
3,395.40 |
3,394.10 |
3,395.30 |
14.6K |
| 15:08 |
3,395.20 |
3,396.10 |
3,395.20 |
3,395.50 |
10.7K |
| 15:09 |
3,395.70 |
3,395.70 |
3,394.50 |
3,395.10 |
12.8K |
| 15:10 |
3,394.60 |
3,397.80 |
3,394.60 |
3,397.70 |
17.3K |
| 15:11 |
3,397.80 |
3,399.00 |
3,395.50 |
3,397.00 |
14.9K |
| 15:12 |
3,396.90 |
3,397.00 |
3,396.70 |
3,397.00 |
11.7K |
| 15:13 |
3,397.00 |
3,397.00 |
3,394.40 |
3,395.90 |
15.8K |
| 15:14 |
3,395.00 |
3,395.70 |
3,394.10 |
3,395.70 |
19.5K |
| 15:15 |
3,395.00 |
3,395.40 |
3,394.00 |
3,395.20 |
25.3K |
| 15:16 |
3,395.50 |
3,396.90 |
3,395.00 |
3,395.30 |
23.8K |
| 15:17 |
3,395.30 |
3,397.20 |
3,395.00 |
3,397.00 |
32.3K |
| 15:18 |
3,397.10 |
3,397.90 |
3,396.00 |
3,396.80 |
21.0K |
| 15:19 |
3,395.10 |
3,397.50 |
3,395.10 |
3,396.80 |
16.4K |
| 15:20 |
3,397.00 |
3,397.40 |
3,396.00 |
3,397.30 |
23.8K |
| 15:21 |
3,397.20 |
3,398.50 |
3,397.10 |
3,398.50 |
15.8K |
| 15:22 |
3,398.50 |
3,399.20 |
3,397.30 |
3,398.40 |
11.1K |
| 15:23 |
3,398.70 |
3,398.90 |
3,398.10 |
3,398.80 |
9.3K |
| 15:24 |
3,398.70 |
3,400.00 |
3,398.00 |
3,399.50 |
22.4K |
| 15:25 |
3,399.30 |
3,400.00 |
3,398.00 |
3,398.10 |
16.1K |
| 15:26 |
3,398.40 |
3,399.20 |
3,397.40 |
3,398.30 |
14.1K |
| 15:27 |
3,398.00 |
3,398.00 |
3,396.90 |
3,397.40 |
13.2K |
| 15:28 |
3,397.00 |
3,397.40 |
3,395.40 |
3,395.70 |
10.8K |
| 15:29 |
3,395.40 |
3,400.00 |
3,395.20 |
3,396.50 |
10.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-01 |
3,419.20 |
3,501.00 |
3,415.50 |
3,463.40 |
2.4M |
| 2025-09-30 |
3,420.00 |
3,454.00 |
3,393.10 |
3,427.00 |
2.6M |
| 2025-09-29 |
3,419.00 |
3,458.00 |
3,405.00 |
3,418.10 |
3.2M |
| 2025-09-26 |
3,510.00 |
3,547.50 |
3,391.60 |
3,396.50 |
3.0M |
| 2025-09-25 |
3,579.90 |
3,584.10 |
3,521.80 |
3,530.00 |
2.1M |
| 2025-09-24 |
3,614.50 |
3,626.30 |
3,568.00 |
3,574.90 |
1.3M |
| 2025-09-23 |
3,610.00 |
3,679.20 |
3,606.80 |
3,614.60 |
2.5M |
| 2025-09-22 |
3,600.00 |
3,616.60 |
3,569.30 |
3,584.80 |
1.7M |
| 2025-09-19 |
3,601.00 |
3,636.70 |
3,584.50 |
3,592.10 |
4.0M |
| 2025-09-18 |
3,636.10 |
3,650.00 |
3,603.30 |
3,642.20 |
2.5M |
| 2025-09-17 |
3,608.00 |
3,644.90 |
3,593.10 |
3,633.20 |
2.2M |
| 2025-09-16 |
3,545.00 |
3,619.90 |
3,528.90 |
3,608.00 |
2.5M |
| 2025-09-15 |
3,590.00 |
3,603.40 |
3,526.60 |
3,530.30 |
2.6M |
| 2025-09-12 |
3,594.90 |
3,641.00 |
3,582.00 |
3,589.90 |
2.8M |
| 2025-09-11 |
3,620.00 |
3,647.90 |
3,580.00 |
3,595.70 |
1.9M |
| 2025-09-10 |
3,702.00 |
3,708.90 |
3,591.40 |
3,604.40 |
2.3M |
| 2025-09-09 |
3,702.20 |
3,723.80 |
3,673.10 |
3,696.30 |
2.9M |
| 2025-09-08 |
3,585.00 |
3,715.20 |
3,579.10 |
3,701.40 |
4.6M |
| 2025-09-05 |
3,511.00 |
3,577.80 |
3,481.50 |
3,561.30 |
3.7M |
| 2025-09-04 |
3,527.00 |
3,550.00 |
3,463.40 |
3,481.50 |
7.6M |
| 2025-09-03 |
3,269.00 |
3,293.70 |
3,232.80 |
3,286.00 |
2.7M |
| 2025-09-02 |
3,325.00 |
3,330.00 |
3,223.00 |
3,234.50 |
3.1M |
| 2025-09-01 |
3,191.10 |
3,324.90 |
3,191.10 |
3,315.40 |
3.5M |
| 2025-08-29 |
3,271.00 |
3,280.00 |
3,187.00 |
3,199.50 |
3.0M |
| 2025-08-28 |
3,375.00 |
3,375.00 |
3,287.30 |
3,295.30 |
2.9M |
| 2025-08-26 |
3,395.00 |
3,414.00 |
3,318.10 |
3,330.80 |
3.1M |
| 2025-08-25 |
3,428.00 |
3,429.00 |
3,381.80 |
3,398.90 |
1.9M |
| 2025-08-22 |
3,380.00 |
3,420.00 |
3,375.40 |
3,403.00 |
2.5M |
| 2025-08-21 |
3,410.00 |
3,410.00 |
3,370.00 |
3,375.10 |
2.0M |
| 2025-08-20 |
3,354.10 |
3,404.20 |
3,335.00 |
3,395.60 |
3.0M |
| 2025-08-19 |
3,400.00 |
3,403.90 |
3,338.10 |
3,354.00 |
2.6M |
| 2025-08-18 |
3,350.00 |
3,432.00 |
3,335.30 |
3,383.10 |
5.8M |
| 2025-08-14 |
3,273.20 |
3,313.50 |
3,262.00 |
3,265.40 |
1.5M |
| 2025-08-13 |
3,255.00 |
3,300.00 |
3,238.70 |
3,282.20 |
2.4M |
| 2025-08-12 |
3,186.10 |
3,253.00 |
3,185.10 |
3,236.50 |
3.3M |
| 2025-08-11 |
3,150.90 |
3,230.00 |
3,130.30 |
3,186.20 |
2.0M |
| 2025-08-08 |
3,207.00 |
3,214.90 |
3,135.60 |
3,144.20 |
1.7M |
| 2025-08-07 |
3,198.00 |
3,229.60 |
3,161.10 |
3,211.10 |
2.4M |
| 2025-08-06 |
3,212.20 |
3,240.10 |
3,178.60 |
3,227.50 |
1.9M |
| 2025-08-05 |
3,195.00 |
3,222.00 |
3,170.10 |
3,212.20 |
1.8M |
| 2025-08-04 |
3,170.00 |
3,223.00 |
3,160.00 |
3,200.20 |
2.7M |
| 2025-08-01 |
3,205.00 |
3,205.00 |
3,116.70 |
3,159.30 |
3.8M |
| 2025-07-31 |
3,225.00 |
3,238.20 |
3,135.60 |
3,203.10 |
4.5M |
| 2025-07-30 |
3,195.00 |
3,241.60 |
3,151.90 |
3,208.90 |
2.2M |
| 2025-07-29 |
3,203.00 |
3,225.90 |
3,186.60 |
3,199.40 |
1.8M |
| 2025-07-28 |
3,246.40 |
3,256.90 |
3,199.20 |
3,209.80 |
1.9M |
| 2025-07-25 |
3,256.00 |
3,259.00 |
3,214.00 |
3,246.40 |
1.5M |
| 2025-07-24 |
3,255.00 |
3,286.50 |
3,243.70 |
3,260.90 |
1.5M |
| 2025-07-23 |
3,260.00 |
3,303.00 |
3,248.00 |
3,268.80 |
2.2M |
| 2025-07-22 |
3,246.70 |
3,271.90 |
3,210.50 |
3,257.20 |
1.9M |
| 2025-07-21 |
3,177.00 |
3,253.60 |
3,152.80 |
3,246.70 |
2.4M |
| 2025-07-18 |
3,208.00 |
3,252.00 |
3,176.70 |
3,192.40 |
2.0M |
| 2025-07-17 |
3,186.30 |
3,238.00 |
3,171.00 |
3,195.00 |
3.3M |
| 2025-07-16 |
3,128.60 |
3,210.00 |
3,082.40 |
3,196.50 |
2.9M |
| 2025-07-15 |
3,086.10 |
3,148.30 |
3,082.90 |
3,128.60 |
2.8M |
| 2025-07-14 |
3,072.80 |
3,104.80 |
3,053.60 |
3,092.10 |
3.0M |
| 2025-07-11 |
3,158.00 |
3,162.40 |
3,062.40 |
3,073.20 |
3.0M |
| 2025-07-10 |
3,172.10 |
3,192.60 |
3,137.60 |
3,162.40 |
1.7M |
| 2025-07-09 |
3,145.00 |
3,189.00 |
3,141.00 |
3,176.30 |
1.2M |
| 2025-07-08 |
3,150.00 |
3,168.00 |
3,123.00 |
3,157.90 |
1.5M |
| 2025-07-07 |
3,162.50 |
3,173.00 |
3,152.10 |
3,160.20 |
0.9M |
| 2025-07-04 |
3,161.10 |
3,177.00 |
3,134.10 |
3,162.50 |
1.0M |
| 2025-07-03 |
3,165.20 |
3,221.00 |
3,164.80 |
3,174.40 |
2.1M |
| 2025-07-02 |
3,168.00 |
3,202.70 |
3,153.70 |
3,165.20 |
1.6M |
| 2025-07-01 |
3,188.00 |
3,218.00 |
3,168.20 |
3,176.10 |
1.4M |
| 2025-06-30 |
3,205.40 |
3,219.80 |
3,161.00 |
3,183.20 |
2.1M |
| 2025-06-27 |
3,205.00 |
3,241.50 |
3,187.10 |
3,203.30 |
5.1M |
| 2025-06-26 |
3,225.90 |
3,238.00 |
3,183.50 |
3,215.80 |
2.9M |
| 2025-06-25 |
3,180.00 |
3,225.50 |
3,160.50 |
3,215.50 |
2.1M |
| 2025-06-24 |
3,155.10 |
3,216.60 |
3,136.80 |
3,150.10 |
2.8M |
| 2025-06-23 |
3,163.60 |
3,184.40 |
3,122.70 |
3,135.00 |
1.7M |
| 2025-06-20 |
3,100.00 |
3,203.00 |
3,090.30 |
3,184.40 |
8.3M |
| 2025-06-19 |
3,038.00 |
3,106.90 |
3,034.20 |
3,094.80 |
2.5M |
| 2025-06-18 |
3,000.00 |
3,074.90 |
2,986.60 |
3,041.10 |
2.2M |
| 2025-06-17 |
3,043.00 |
3,043.00 |
2,994.00 |
3,007.20 |
1.5M |
| 2025-06-16 |
3,001.00 |
3,045.00 |
2,988.10 |
3,023.60 |
1.7M |
| 2025-06-13 |
2,932.00 |
3,018.50 |
2,932.00 |
3,006.00 |
2.0M |
| 2025-06-12 |
3,088.00 |
3,094.00 |
3,007.00 |
3,019.20 |
2.3M |
| 2025-06-11 |
3,085.00 |
3,124.00 |
3,076.00 |
3,080.70 |
1.7M |
| 2025-06-10 |
3,102.00 |
3,106.90 |
3,059.80 |
3,067.50 |
1.8M |
| 2025-06-09 |
3,130.00 |
3,141.00 |
3,078.00 |
3,087.40 |
1.4M |
| 2025-06-06 |
3,041.60 |
3,112.90 |
3,027.00 |
3,106.50 |
2.0M |
| 2025-06-05 |
3,078.00 |
3,095.00 |
2,994.80 |
3,041.60 |
3.5M |
| 2025-06-04 |
3,045.10 |
3,087.00 |
3,040.10 |
3,053.40 |
1.6M |
| 2025-06-03 |
3,042.00 |
3,064.80 |
3,027.00 |
3,046.50 |
3.2M |
| 2025-06-02 |
2,976.80 |
3,038.50 |
2,962.30 |
3,025.90 |
3.0M |
| 2025-05-30 |
3,005.00 |
3,017.40 |
2,957.00 |
2,976.80 |
3.7M |
| 2025-05-29 |
2,999.00 |
3,028.90 |
2,987.20 |
3,009.00 |
2.1M |
| 2025-05-28 |
3,039.70 |
3,044.80 |
2,993.00 |
2,997.80 |
1.5M |
| 2025-05-27 |
3,080.20 |
3,085.00 |
3,014.60 |
3,039.80 |
2.6M |
| 2025-05-26 |
3,038.00 |
3,101.00 |
3,027.70 |
3,080.20 |
2.2M |
| 2025-05-23 |
3,020.00 |
3,030.80 |
2,984.20 |
3,012.70 |
1.8M |
| 2025-05-22 |
3,076.60 |
3,089.80 |
2,980.50 |
3,006.30 |
3.9M |
| 2025-05-21 |
3,063.00 |
3,132.00 |
3,048.10 |
3,090.70 |
1.4M |
| 2025-05-20 |
3,128.20 |
3,135.30 |
3,049.10 |
3,063.50 |
2.7M |
| 2025-05-19 |
3,115.00 |
3,157.00 |
3,103.60 |
3,128.00 |
2.0M |
| 2025-05-16 |
3,135.00 |
3,149.50 |
3,115.00 |
3,135.60 |
2.3M |
| 2025-05-15 |
3,085.00 |
3,170.70 |
3,073.00 |
3,144.30 |
3.6M |
| 2025-05-14 |
3,037.50 |
3,110.00 |
3,018.00 |
3,101.80 |
2.2M |
| 2025-05-13 |
3,050.00 |
3,111.00 |
3,035.00 |
3,053.80 |
2.7M |
| 2025-05-12 |
3,044.70 |
3,112.20 |
3,033.70 |
3,104.70 |
2.2M |
| 2025-05-09 |
2,961.60 |
3,057.10 |
2,955.00 |
2,982.10 |
2.3M |
| 2025-05-08 |
3,127.40 |
3,137.00 |
3,008.50 |
3,033.10 |
3.3M |
| 2025-05-07 |
3,021.90 |
3,125.00 |
3,021.90 |
3,119.90 |
2.9M |
| 2025-05-06 |
3,150.60 |
3,159.70 |
3,056.00 |
3,068.40 |
5.7M |
| 2025-05-05 |
2,948.90 |
3,044.00 |
2,937.70 |
3,021.50 |
4.0M |
| 2025-05-02 |
2,950.00 |
3,000.00 |
2,910.20 |
2,926.20 |
3.4M |
| 2025-04-30 |
2,908.80 |
2,948.90 |
2,887.00 |
2,928.80 |
2.7M |
| 2025-04-29 |
2,950.00 |
2,969.50 |
2,901.80 |
2,909.60 |
2.1M |
| 2025-04-28 |
2,918.90 |
2,945.00 |
2,882.30 |
2,930.60 |
1.9M |
| 2025-04-25 |
2,901.40 |
2,939.60 |
2,831.10 |
2,864.20 |
2.3M |
| 2025-04-24 |
2,917.80 |
2,928.00 |
2,865.00 |
2,901.40 |
2.5M |
| 2025-04-23 |
2,830.00 |
2,923.00 |
2,826.00 |
2,917.80 |
3.9M |
| 2025-04-22 |
2,765.00 |
2,822.00 |
2,756.00 |
2,817.10 |
3.2M |
| 2025-04-21 |
2,699.90 |
2,774.00 |
2,665.90 |
2,764.00 |
3.1M |
| 2025-04-17 |
2,632.00 |
2,682.80 |
2,602.40 |
2,679.40 |
2.6M |
| 2025-04-16 |
2,660.00 |
2,665.00 |
2,618.30 |
2,634.60 |
3.1M |
| 2025-04-15 |
2,606.00 |
2,690.00 |
2,606.00 |
2,646.00 |
3.3M |
| 2025-04-11 |
2,549.00 |
2,604.00 |
2,532.05 |
2,580.35 |
3.6M |
| 2025-04-09 |
2,540.00 |
2,571.95 |
2,515.95 |
2,523.10 |
3.3M |
| 2025-04-08 |
2,510.00 |
2,550.00 |
2,454.00 |
2,523.65 |
4.3M |
| 2025-04-07 |
2,425.00 |
2,524.65 |
2,425.00 |
2,491.25 |
3.9M |
| 2025-04-04 |
2,614.95 |
2,631.50 |
2,557.05 |
2,596.55 |
3.6M |
| 2025-04-03 |
2,607.75 |
2,652.40 |
2,600.25 |
2,611.45 |
2.4M |
| 2025-04-02 |
2,631.10 |
2,660.00 |
2,625.30 |
2,637.55 |
2.2M |
| 2025-04-01 |
2,652.80 |
2,728.00 |
2,623.15 |
2,637.90 |
3.3M |
| 2025-03-28 |
2,735.80 |
2,739.70 |
2,635.00 |
2,665.80 |
6.1M |
| 2025-03-27 |
2,735.00 |
2,751.00 |
2,695.55 |
2,733.00 |
4.3M |
| 2025-03-26 |
2,751.30 |
2,795.00 |
2,737.05 |
2,742.25 |
3.1M |
| 2025-03-25 |
2,774.70 |
2,802.45 |
2,725.05 |
2,736.00 |
3.6M |
| 2025-03-24 |
2,815.30 |
2,822.15 |
2,709.40 |
2,774.70 |
5.4M |
| 2025-03-21 |
2,839.10 |
2,893.00 |
2,781.25 |
2,801.85 |
3.8M |
| 2025-03-20 |
2,803.75 |
2,847.00 |
2,801.00 |
2,828.10 |
2.4M |
| 2025-03-19 |
2,795.00 |
2,831.90 |
2,779.55 |
2,789.10 |
2.4M |
| 2025-03-18 |
2,732.30 |
2,798.00 |
2,715.05 |
2,791.40 |
3.5M |
| 2025-03-17 |
2,635.00 |
2,727.05 |
2,635.00 |
2,705.15 |
2.5M |
| 2025-03-13 |
2,677.10 |
2,686.35 |
2,618.30 |
2,643.50 |
2.4M |
| 2025-03-12 |
2,645.60 |
2,678.00 |
2,636.10 |
2,653.30 |
3.4M |
| 2025-03-11 |
2,684.75 |
2,685.00 |
2,613.15 |
2,645.60 |
3.6M |
| 2025-03-10 |
2,695.00 |
2,734.65 |
2,665.10 |
2,702.60 |
2.5M |
| 2025-03-07 |
2,721.30 |
2,765.95 |
2,708.10 |
2,727.85 |
1.9M |
| 2025-03-06 |
2,748.00 |
2,766.85 |
2,695.00 |
2,742.40 |
3.7M |
| 2025-03-05 |
2,661.95 |
2,736.90 |
2,642.65 |
2,726.60 |
3.7M |
| 2025-03-04 |
2,561.00 |
2,627.30 |
2,550.00 |
2,613.35 |
2.0M |
| 2025-03-03 |
2,613.80 |
2,695.95 |
2,595.00 |
2,611.90 |
4.3M |
| 2025-02-28 |
2,695.10 |
2,699.00 |
2,572.20 |
2,585.10 |
7.5M |
| 2025-02-27 |
2,837.00 |
2,840.00 |
2,703.50 |
2,726.55 |
2.7M |
| 2025-02-25 |
2,740.00 |
2,803.95 |
2,728.15 |
2,777.85 |
4.9M |
| 2025-02-24 |
2,669.00 |
2,716.80 |
2,631.15 |
2,709.20 |
6.2M |
| 2025-02-21 |
2,815.20 |
2,815.20 |
2,653.35 |
2,669.35 |
8.9M |
| 2025-02-20 |
2,745.10 |
2,844.50 |
2,690.05 |
2,839.45 |
3.8M |
| 2025-02-19 |
2,750.00 |
2,782.65 |
2,728.00 |
2,757.40 |
2.7M |
| 2025-02-18 |
2,844.00 |
2,845.00 |
2,755.90 |
2,790.05 |
2.3M |
| 2025-02-17 |
2,940.80 |
2,955.00 |
2,792.25 |
2,831.95 |
4.8M |
| 2025-02-14 |
2,999.00 |
3,020.00 |
2,907.05 |
2,942.60 |
2.0M |
| 2025-02-13 |
3,024.95 |
3,047.00 |
2,971.05 |
2,978.00 |
2.5M |
| 2025-02-12 |
3,068.55 |
3,075.00 |
2,955.10 |
2,987.20 |
4.6M |
| 2025-02-11 |
3,146.85 |
3,154.00 |
3,071.10 |
3,085.95 |
2.5M |
| 2025-02-10 |
3,209.20 |
3,270.95 |
3,128.80 |
3,137.25 |
3.9M |
| 2025-02-07 |
3,168.00 |
3,219.95 |
3,110.00 |
3,198.45 |
4.8M |
| 2025-02-06 |
3,170.00 |
3,180.85 |
3,121.25 |
3,139.95 |
2.3M |
| 2025-02-05 |
3,189.05 |
3,218.65 |
3,142.00 |
3,178.75 |
2.3M |
| 2025-02-04 |
3,225.00 |
3,270.55 |
3,137.85 |
3,189.05 |
3.9M |
| 2025-02-03 |
3,056.60 |
3,187.95 |
3,044.75 |
3,173.30 |
3.7M |
| 2025-02-01 |
2,990.00 |
3,098.95 |
2,990.00 |
3,076.75 |
2.7M |
| 2025-01-31 |
2,970.00 |
3,049.85 |
2,955.10 |
2,989.85 |
2.4M |
| 2025-01-30 |
2,924.35 |
3,008.90 |
2,919.00 |
2,971.45 |
3.1M |
| 2025-01-29 |
2,883.95 |
2,933.50 |
2,856.30 |
2,924.35 |
1.8M |
| 2025-01-28 |
2,835.00 |
2,925.00 |
2,784.00 |
2,870.60 |
2.4M |
| 2025-01-27 |
2,772.30 |
2,846.90 |
2,754.15 |
2,831.60 |
2.0M |
| 2025-01-24 |
2,875.00 |
2,896.00 |
2,790.00 |
2,801.40 |
2.7M |
| 2025-01-23 |
2,826.45 |
2,899.40 |
2,810.00 |
2,886.45 |
2.7M |
| 2025-01-22 |
2,848.00 |
2,851.90 |
2,805.85 |
2,826.45 |
3.1M |
| 2025-01-21 |
2,900.10 |
2,907.00 |
2,808.90 |
2,821.30 |
3.4M |
| 2025-01-20 |
2,910.00 |
2,935.95 |
2,877.30 |
2,888.10 |
2.9M |
| 2025-01-17 |
2,969.95 |
2,970.35 |
2,903.10 |
2,917.35 |
2.0M |
| 2025-01-16 |
2,978.15 |
2,997.40 |
2,945.00 |
2,980.60 |
2.6M |
| 2025-01-15 |
3,057.10 |
3,063.95 |
2,951.00 |
2,960.25 |
2.4M |
| 2025-01-14 |
3,000.00 |
3,078.45 |
2,999.65 |
3,049.50 |
2.9M |
| 2025-01-13 |
3,053.65 |
3,066.85 |
2,993.45 |
2,999.65 |
2.2M |
| 2025-01-10 |
3,110.00 |
3,149.60 |
3,055.00 |
3,092.85 |
2.3M |
| 2025-01-09 |
3,103.80 |
3,157.90 |
3,085.35 |
3,126.50 |
2.4M |
| 2025-01-08 |
3,135.00 |
3,135.00 |
3,057.00 |
3,086.10 |
2.7M |
| 2025-01-07 |
3,110.00 |
3,131.30 |
3,081.75 |
3,108.85 |
2.0M |
| 2025-01-06 |
3,209.60 |
3,235.00 |
3,090.10 |
3,105.70 |
2.7M |
| 2025-01-03 |
3,215.00 |
3,237.05 |
3,175.70 |
3,190.55 |
2.3M |
| 2025-01-02 |
3,100.00 |
3,228.10 |
3,085.05 |
3,211.10 |
4.3M |
| 2025-01-01 |
3,007.10 |
3,086.95 |
2,995.20 |
3,082.00 |
1.7M |