MOEX Transport (MOEXTN)

MOEXTN
🏛️ 러시아 연방 →
1,485.31
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 1,497.62 1,498.02 1,497.62 1,498.02 793.5K
09:51 1,497.86 1,498.35 1,497.86 1,498.35 131.6K
09:52 1,498.41 1,498.92 1,497.99 1,498.24 197.2K
09:53 1,498.33 1,498.33 1,498.25 1,498.27 499.2K
09:54 1,498.41 1,498.41 1,497.77 1,497.77 375.3K
09:55 1,497.77 1,498.16 1,497.48 1,497.48 839.4K
09:56 1,497.72 1,497.72 1,496.24 1,496.24 1,080.6K
09:57 1,496.86 1,497.02 1,496.35 1,496.35 502.7K
09:58 1,495.67 1,496.09 1,495.67 1,496.09 1,203.6K
09:59 1,495.92 1,496.09 1,495.92 1,495.92 88.9K
10:00 1,495.92 1,496.42 1,495.92 1,496.42 696.9K
10:01 1,496.38 1,496.38 1,495.43 1,495.70 1,236.5K
10:02 1,495.30 1,495.96 1,495.30 1,495.96 565.3K
10:03 1,495.96 1,496.19 1,495.96 1,496.10 282.3K
10:04 1,497.13 1,497.13 1,496.75 1,496.75 2,193.1K
10:05 1,496.34 1,496.38 1,495.16 1,495.16 1,962.1K
10:06 1,495.40 1,495.47 1,495.07 1,495.39 2,953.0K
10:07 1,495.29 1,495.31 1,495.23 1,495.23 203.9K
10:08 1,494.61 1,494.66 1,494.49 1,494.49 1,412.3K
10:09 1,494.49 1,494.49 1,493.97 1,494.20 873.6K
10:10 1,494.04 1,494.04 1,493.03 1,493.27 1,892.1K
10:11 1,492.52 1,492.81 1,492.52 1,492.81 6,168.4K
10:12 1,492.81 1,492.86 1,492.71 1,492.71 598.0K
10:13 1,492.95 1,492.95 1,492.84 1,492.84 439.3K
10:14 1,492.84 1,492.85 1,492.59 1,492.75 1,712.0K
10:15 1,492.56 1,493.51 1,492.56 1,493.35 346.5K
10:16 1,493.43 1,493.43 1,492.70 1,492.70 402.9K
10:17 1,491.97 1,491.97 1,490.03 1,490.03 11,316.6K
10:18 1,489.06 1,489.74 1,489.06 1,489.74 9,128.5K
10:19 1,489.60 1,489.60 1,489.13 1,489.27 1,542.5K
10:20 1,488.79 1,488.79 1,488.06 1,488.06 2,772.0K
10:21 1,487.95 1,488.03 1,487.95 1,487.95 518.0K
10:22 1,488.28 1,488.28 1,488.06 1,488.06 990.5K
10:23 1,488.45 1,488.74 1,488.37 1,488.46 2,790.6K
10:24 1,488.70 1,488.91 1,488.00 1,488.91 322.2K
10:25 1,489.25 1,489.33 1,488.95 1,488.95 750.9K
10:26 1,488.16 1,488.40 1,488.08 1,488.36 2,426.0K
10:27 1,488.40 1,488.43 1,488.34 1,488.34 3,084.8K
10:28 1,488.34 1,489.05 1,488.34 1,489.05 248.3K
10:29 1,489.05 1,489.11 1,489.03 1,489.11 70.2K
10:30 1,489.11 1,489.39 1,489.11 1,489.39 474.1K
10:31 1,489.10 1,489.48 1,489.10 1,489.48 363.9K
10:32 1,489.77 1,489.77 1,489.64 1,489.72 702.3K
10:33 1,489.34 1,489.94 1,489.34 1,489.94 1,017.5K
10:34 1,489.86 1,489.86 1,489.42 1,489.58 1,088.1K
10:35 1,489.49 1,489.69 1,489.49 1,489.51 829.1K
10:36 1,489.59 1,489.89 1,489.43 1,489.89 922.9K
10:37 1,488.86 1,488.86 1,488.61 1,488.61 1,981.4K
10:38 1,488.61 1,488.88 1,488.61 1,488.88 863.2K
10:39 1,488.48 1,488.48 1,487.06 1,487.06 5,588.9K
10:40 1,486.01 1,486.29 1,485.99 1,486.29 12,776.2K
10:41 1,486.48 1,486.85 1,486.46 1,486.85 2,751.7K
10:42 1,486.39 1,486.39 1,485.45 1,485.45 5,599.7K
10:43 1,485.45 1,486.04 1,485.45 1,486.04 1,806.1K
10:44 1,485.57 1,486.44 1,485.57 1,486.02 6,025.9K
10:45 1,486.32 1,486.32 1,485.39 1,485.39 3,289.1K
10:46 1,485.71 1,485.76 1,485.60 1,485.68 6,594.2K
10:47 1,484.98 1,485.02 1,484.76 1,485.02 2,161.9K
10:48 1,484.94 1,484.94 1,484.14 1,484.14 5,033.2K
10:49 1,484.57 1,485.56 1,484.57 1,485.56 4,783.9K
10:50 1,485.75 1,486.56 1,485.75 1,486.19 4,454.7K
10:51 1,486.31 1,486.77 1,486.23 1,486.77 3,058.4K
10:52 1,486.30 1,486.51 1,486.30 1,486.51 2,641.1K
10:53 1,487.14 1,488.07 1,487.14 1,488.07 1,480.3K
10:54 1,488.07 1,488.07 1,487.38 1,487.38 1,411.4K
10:55 1,487.60 1,487.60 1,486.13 1,486.13 5,310.1K
10:56 1,486.25 1,486.31 1,485.76 1,486.31 1,936.1K
10:57 1,486.95 1,488.36 1,486.95 1,488.28 2,858.9K
10:58 1,488.05 1,488.09 1,487.68 1,488.00 2,410.1K
10:59 1,488.09 1,488.09 1,486.06 1,486.06 12,559.7K
11:00 1,486.14 1,487.01 1,486.14 1,486.62 505.8K
11:01 1,486.43 1,486.73 1,486.43 1,486.73 1,006.8K
11:02 1,486.70 1,487.27 1,486.70 1,487.27 1,075.5K
11:03 1,488.18 1,489.02 1,487.94 1,489.02 2,486.4K
11:04 1,489.06 1,489.62 1,489.06 1,489.62 2,928.7K
11:05 1,489.62 1,489.99 1,489.62 1,489.99 700.7K
11:06 1,490.07 1,490.17 1,489.75 1,489.75 5,801.4K
11:07 1,490.00 1,490.00 1,489.47 1,489.47 4,089.8K
11:08 1,489.47 1,489.47 1,489.02 1,489.02 152.6K
11:09 1,488.93 1,489.14 1,488.93 1,489.14 332.0K
11:10 1,489.36 1,489.89 1,489.36 1,489.66 733.6K
11:11 1,489.81 1,489.81 1,489.25 1,489.59 1,641.9K
11:12 1,488.51 1,488.93 1,488.14 1,488.93 2,322.9K
11:13 1,489.15 1,489.15 1,488.95 1,489.02 556.6K
11:14 1,489.34 1,489.34 1,488.76 1,488.89 1,116.4K
11:15 1,488.85 1,488.93 1,488.83 1,488.83 889.0K
11:16 1,488.83 1,489.16 1,488.43 1,488.43 557.7K
11:17 1,488.23 1,488.82 1,488.23 1,488.82 1,006.1K
11:18 1,488.70 1,488.78 1,488.59 1,488.76 273.5K
11:19 1,488.76 1,488.76 1,488.53 1,488.76 178.3K
11:20 1,488.57 1,488.68 1,488.10 1,488.10 629.9K
11:21 1,488.10 1,488.20 1,487.97 1,487.97 826.8K
11:22 1,487.97 1,487.97 1,487.43 1,487.43 6,082.2K
11:23 1,487.19 1,487.35 1,487.19 1,487.35 435.4K
11:24 1,487.07 1,487.07 1,486.66 1,486.66 568.8K
11:25 1,486.94 1,486.94 1,486.36 1,486.36 2,144.1K
11:26 1,486.45 1,486.53 1,486.06 1,486.06 585.8K
11:27 1,486.14 1,486.38 1,486.13 1,486.13 436.0K
11:28 1,486.63 1,486.79 1,486.41 1,486.41 498.9K
11:29 1,486.46 1,486.81 1,486.46 1,486.81 170.6K
11:30 1,486.01 1,486.01 1,486.00 1,486.00 642.9K
11:31 1,485.65 1,486.85 1,485.65 1,486.85 581.0K
11:32 1,486.85 1,486.85 1,486.35 1,486.35 709.1K
11:33 1,486.23 1,486.32 1,486.07 1,486.15 3,890.4K
11:34 1,485.99 1,485.99 1,485.61 1,485.61 1,817.9K
11:35 1,485.79 1,486.04 1,485.58 1,485.58 4,427.9K
11:36 1,485.18 1,485.42 1,485.01 1,485.34 2,030.4K
11:37 1,484.94 1,485.36 1,484.78 1,485.36 779.8K
11:38 1,485.51 1,485.51 1,484.71 1,484.71 794.7K
11:39 1,485.08 1,485.08 1,484.86 1,484.86 1,222.5K
11:40 1,484.80 1,485.60 1,484.80 1,485.60 2,317.8K
11:41 1,485.52 1,485.52 1,485.24 1,485.47 825.3K
11:42 1,486.12 1,486.12 1,485.93 1,486.02 1,063.2K
11:43 1,486.02 1,486.44 1,485.27 1,486.44 1,819.3K
11:44 1,486.36 1,486.36 1,486.14 1,486.14 113.1K
11:45 1,486.22 1,486.66 1,486.22 1,486.66 318.5K
11:46 1,486.66 1,487.19 1,486.66 1,487.19 9,608.8K
11:47 1,487.35 1,487.67 1,487.35 1,487.67 3,396.0K
11:48 1,487.67 1,487.67 1,487.48 1,487.48 574.2K
11:49 1,487.48 1,487.48 1,486.74 1,487.12 1,250.9K
11:50 1,487.20 1,487.20 1,486.64 1,487.12 899.8K
11:51 1,487.12 1,487.12 1,486.60 1,486.60 302.6K
11:52 1,486.76 1,487.03 1,486.60 1,487.03 37.6K
11:53 1,487.24 1,487.24 1,486.40 1,486.40 314.5K
11:54 1,486.16 1,486.16 1,486.07 1,486.07 376.6K
11:55 1,486.16 1,486.53 1,486.07 1,486.19 679.7K
11:56 1,485.94 1,486.04 1,485.94 1,486.04 6,120.0K
11:57 1,486.21 1,486.76 1,486.21 1,486.76 715.4K
11:58 1,486.68 1,486.71 1,485.86 1,486.71 306.7K
11:59 1,486.71 1,486.71 1,485.97 1,485.97 1,423.5K
12:00 1,485.81 1,485.81 1,485.54 1,485.54 911.0K
12:01 1,485.78 1,485.78 1,485.58 1,485.66 344.9K
12:02 1,485.57 1,485.57 1,484.89 1,484.89 15,752.3K
12:03 1,484.81 1,485.32 1,484.81 1,485.14 535.3K
12:04 1,485.14 1,485.45 1,484.60 1,485.45 190.7K
12:05 1,485.45 1,485.53 1,485.10 1,485.10 1,049.4K
12:06 1,485.67 1,485.67 1,485.16 1,485.26 1,108.7K
12:07 1,485.10 1,485.80 1,485.10 1,485.80 651.4K
12:08 1,485.80 1,485.88 1,485.80 1,485.88 508.3K
12:09 1,485.68 1,486.59 1,485.68 1,486.51 1,325.8K
12:10 1,486.59 1,486.59 1,486.51 1,486.51 668.2K
12:11 1,486.59 1,486.88 1,486.34 1,486.53 361.1K
12:12 1,486.75 1,486.83 1,486.75 1,486.83 971.6K
12:13 1,486.82 1,486.82 1,486.64 1,486.64 1,313.4K
12:14 1,486.43 1,486.43 1,486.14 1,486.36 1,554.2K
12:15 1,486.54 1,488.13 1,486.46 1,488.13 5,541.4K
12:16 1,488.16 1,488.16 1,487.93 1,488.07 1,084.4K
12:17 1,488.15 1,489.59 1,488.15 1,489.59 2,988.6K
12:18 1,489.43 1,489.43 1,489.21 1,489.21 510.4K
12:19 1,489.35 1,489.35 1,489.03 1,489.03 374.1K
12:20 1,489.11 1,489.11 1,488.98 1,488.98 958.8K
12:21 1,488.90 1,489.19 1,488.52 1,488.52 471.2K
12:22 1,488.63 1,488.78 1,488.33 1,488.33 1,049.4K
12:23 1,488.33 1,488.56 1,487.62 1,487.62 520.2K
12:24 1,487.77 1,487.93 1,487.61 1,487.61 521.9K
12:25 1,487.34 1,487.34 1,486.96 1,487.04 634.6K
12:26 1,487.04 1,487.39 1,487.04 1,487.39 348.5K
12:27 1,487.99 1,488.07 1,487.92 1,487.92 303.3K
12:28 1,488.22 1,488.22 1,487.32 1,487.32 119.6K
12:29 1,487.52 1,487.57 1,487.49 1,487.57 644.0K
12:30 1,487.41 1,487.65 1,487.10 1,487.10 1,186.3K
12:31 1,486.94 1,487.06 1,486.94 1,487.06 279.1K
12:32 1,486.82 1,486.98 1,486.36 1,486.36 2,058.1K
12:33 1,486.00 1,486.21 1,486.00 1,486.21 675.0K
12:34 1,486.29 1,486.65 1,486.29 1,486.65 178.6K
12:35 1,486.58 1,486.58 1,485.82 1,485.82 1,157.1K
12:36 1,486.60 1,487.37 1,486.60 1,486.82 2,853.6K
12:37 1,486.99 1,487.52 1,486.99 1,487.52 1,132.8K
12:38 1,487.40 1,488.12 1,487.40 1,487.64 3,465.9K
12:39 1,487.02 1,487.47 1,487.02 1,487.47 2,857.0K
12:40 1,487.93 1,488.24 1,487.93 1,488.24 1,991.2K
12:41 1,487.83 1,487.98 1,487.59 1,487.59 834.0K
12:42 1,487.19 1,487.76 1,487.19 1,487.76 1,894.4K
12:43 1,487.76 1,488.33 1,487.76 1,488.33 2,888.0K
12:44 1,488.52 1,489.15 1,488.52 1,489.15 2,964.5K
12:45 1,489.72 1,490.62 1,489.72 1,490.34 11,277.4K
12:46 1,490.39 1,490.81 1,490.39 1,490.65 1,214.5K
12:47 1,490.49 1,490.65 1,490.49 1,490.62 2,521.0K
12:48 1,490.70 1,490.70 1,490.19 1,490.66 2,196.9K
12:49 1,490.49 1,490.73 1,490.49 1,490.73 1,728.8K
12:50 1,490.81 1,491.19 1,490.81 1,491.12 3,083.6K
12:51 1,491.04 1,491.08 1,490.84 1,490.84 1,236.4K
12:52 1,490.84 1,490.94 1,490.65 1,490.65 1,891.3K
12:53 1,490.83 1,490.83 1,490.83 1,490.83 1,132.4K
12:54 1,490.24 1,490.24 1,489.71 1,489.71 2,416.2K
12:55 1,489.96 1,490.52 1,489.96 1,490.52 416.4K
12:56 1,490.94 1,491.36 1,490.94 1,491.36 5,503.5K
12:57 1,491.51 1,491.51 1,491.43 1,491.47 2,159.3K
12:58 1,491.55 1,491.88 1,491.55 1,491.88 2,976.1K
12:59 1,491.93 1,493.01 1,491.93 1,493.01 3,571.1K
13:00 1,492.91 1,493.02 1,492.71 1,493.02 7,831.7K
13:01 1,492.51 1,492.51 1,491.59 1,491.59 4,127.5K
13:02 1,491.51 1,491.51 1,491.07 1,491.07 2,178.0K
13:03 1,490.52 1,491.40 1,490.47 1,491.40 2,777.8K
13:04 1,491.16 1,491.23 1,490.84 1,490.84 403.0K
13:05 1,490.71 1,491.43 1,490.71 1,491.43 1,470.0K
13:06 1,491.43 1,491.88 1,491.34 1,491.88 1,137.3K
13:07 1,491.25 1,491.50 1,491.25 1,491.50 1,261.5K
13:08 1,491.78 1,492.19 1,491.70 1,492.19 921.3K
13:09 1,492.35 1,492.43 1,492.35 1,492.35 641.7K
13:10 1,492.30 1,492.30 1,491.61 1,491.61 1,466.6K
13:11 1,491.65 1,491.65 1,491.48 1,491.56 495.2K
13:12 1,491.46 1,491.71 1,491.46 1,491.54 1,120.3K
13:13 1,491.32 1,491.58 1,491.32 1,491.42 1,731.3K
13:14 1,491.84 1,491.84 1,491.78 1,491.78 1,997.5K
13:15 1,491.52 1,491.52 1,491.44 1,491.52 8,157.4K
13:16 1,491.52 1,491.86 1,491.49 1,491.49 1,208.5K
13:17 1,491.78 1,492.01 1,491.78 1,492.01 703.2K
13:18 1,491.98 1,492.06 1,491.38 1,491.38 2,212.0K
13:19 1,491.51 1,491.63 1,491.43 1,491.63 621.4K
13:20 1,491.84 1,492.35 1,491.84 1,492.35 675.9K
13:21 1,492.27 1,492.88 1,492.27 1,492.88 9,989.8K
13:22 1,493.15 1,493.55 1,493.15 1,493.55 11,481.6K
13:23 1,493.47 1,493.47 1,493.15 1,493.15 2,834.5K
13:24 1,493.39 1,493.85 1,493.39 1,493.85 1,829.4K
13:25 1,494.03 1,494.03 1,493.91 1,493.91 1,430.9K
13:26 1,493.66 1,493.66 1,493.42 1,493.59 947.3K
13:27 1,493.59 1,493.59 1,493.14 1,493.14 1,774.6K
13:28 1,493.14 1,493.21 1,493.05 1,493.05 2,201.6K
13:29 1,493.21 1,493.54 1,493.21 1,493.49 683.0K
13:30 1,493.80 1,493.80 1,493.24 1,493.24 895.4K
13:31 1,493.40 1,493.65 1,493.25 1,493.65 836.1K
13:32 1,493.57 1,493.60 1,493.15 1,493.60 193.9K
13:33 1,493.61 1,493.88 1,493.61 1,493.88 989.1K
13:34 1,494.00 1,494.00 1,493.69 1,493.69 975.6K
13:35 1,493.74 1,493.82 1,493.42 1,493.42 1,644.8K
13:36 1,493.14 1,493.35 1,493.14 1,493.19 491.7K
13:37 1,493.34 1,493.49 1,493.16 1,493.49 1,196.6K
13:38 1,493.49 1,493.49 1,493.33 1,493.49 365.0K
13:39 1,493.49 1,493.53 1,493.09 1,493.09 1,125.0K
13:40 1,492.94 1,492.94 1,492.48 1,492.48 487.2K
13:41 1,492.56 1,493.05 1,492.56 1,493.05 600.4K
13:42 1,492.51 1,493.05 1,492.51 1,493.05 485.9K
13:43 1,493.05 1,493.05 1,492.25 1,492.25 2,798.0K
13:44 1,492.14 1,492.16 1,491.97 1,491.97 1,365.4K
13:45 1,491.80 1,491.86 1,491.75 1,491.83 456.2K
13:46 1,491.69 1,492.15 1,491.69 1,492.15 712.8K
13:47 1,492.38 1,492.61 1,492.38 1,492.53 191.6K
13:48 1,492.68 1,492.68 1,492.20 1,492.20 135.6K
13:49 1,491.79 1,492.09 1,491.79 1,492.01 1,227.3K
13:50 1,492.25 1,492.25 1,492.07 1,492.18 164.0K
13:51 1,491.91 1,492.22 1,491.91 1,492.14 222.7K
13:52 1,492.22 1,492.22 1,491.92 1,492.14 184.0K
13:53 1,492.08 1,492.19 1,491.87 1,491.87 2,661.8K
13:54 1,491.46 1,492.06 1,491.46 1,491.82 1,698.6K
13:55 1,491.60 1,492.32 1,491.60 1,492.32 691.0K
13:56 1,492.51 1,492.63 1,492.43 1,492.63 357.6K
13:57 1,492.78 1,492.78 1,492.55 1,492.63 639.3K
13:58 1,492.87 1,492.87 1,492.87 1,492.87 383.3K
13:59 1,492.79 1,492.95 1,492.79 1,492.95 629.1K
14:00 1,493.11 1,493.21 1,492.95 1,493.06 2,044.2K
14:01 1,493.05 1,493.21 1,492.76 1,492.76 160.3K
14:02 1,492.84 1,493.22 1,492.82 1,493.22 343.7K
14:03 1,493.22 1,493.22 1,492.97 1,492.97 1,488.1K
14:04 1,492.71 1,493.00 1,492.68 1,493.00 2,311.8K
14:05 1,493.23 1,493.23 1,493.07 1,493.07 1,992.4K
14:06 1,492.90 1,493.20 1,492.90 1,493.20 190.7K
14:07 1,493.03 1,493.03 1,492.85 1,492.85 35.3K
14:08 1,492.61 1,492.64 1,492.38 1,492.38 927.2K
14:09 1,492.49 1,492.49 1,492.03 1,492.03 153.7K
14:10 1,491.99 1,491.99 1,491.84 1,491.84 69.9K
14:11 1,491.68 1,491.82 1,491.57 1,491.77 1,273.5K
14:12 1,491.77 1,491.93 1,491.77 1,491.93 1,326.2K
14:13 1,491.99 1,491.99 1,491.61 1,491.61 1,601.1K
14:14 1,491.68 1,491.68 1,491.39 1,491.39 510.6K
14:15 1,490.99 1,490.99 1,490.10 1,490.10 3,845.1K
14:16 1,489.62 1,489.62 1,489.39 1,489.47 2,037.2K
14:17 1,489.42 1,489.58 1,489.42 1,489.58 773.0K
14:18 1,489.50 1,489.58 1,489.20 1,489.20 4,288.3K
14:19 1,488.96 1,488.96 1,487.97 1,487.97 22,671.1K
14:20 1,487.77 1,488.22 1,487.77 1,488.22 976.1K
14:21 1,488.38 1,488.70 1,488.16 1,488.16 9,264.0K
14:22 1,488.08 1,488.08 1,488.00 1,488.01 305.4K
14:23 1,488.10 1,488.18 1,488.10 1,488.13 519.3K
14:24 1,488.13 1,488.13 1,488.13 1,488.13 112.8K
14:25 1,488.27 1,488.67 1,488.27 1,488.67 1,028.0K
14:26 1,488.51 1,488.51 1,488.35 1,488.51 740.8K
14:27 1,488.32 1,488.32 1,488.03 1,488.03 826.1K
14:28 1,488.02 1,488.02 1,487.60 1,487.60 369.1K
14:29 1,487.50 1,487.55 1,487.25 1,487.25 1,584.7K
14:30 1,487.33 1,487.55 1,487.09 1,487.45 263.3K
14:31 1,487.16 1,487.16 1,486.57 1,486.89 305.5K
14:32 1,486.81 1,486.96 1,486.81 1,486.88 92.7K
14:33 1,486.76 1,487.09 1,486.61 1,487.09 998.9K
14:34 1,486.95 1,486.95 1,485.76 1,486.69 11,958.7K
14:35 1,486.84 1,486.84 1,486.29 1,486.29 387.1K
14:36 1,486.14 1,486.14 1,485.92 1,485.92 597.6K
14:37 1,486.07 1,486.19 1,485.46 1,485.46 863.2K
14:38 1,485.39 1,485.44 1,485.08 1,485.08 507.4K
14:39 1,485.08 1,485.08 1,484.69 1,484.69 445.0K
14:40 1,484.61 1,484.63 1,484.03 1,484.03 1,647.0K
14:41 1,483.89 1,484.18 1,483.78 1,484.18 1,258.3K
14:42 1,484.18 1,484.18 1,483.85 1,483.85 1,332.5K
14:43 1,484.09 1,484.28 1,484.02 1,484.10 805.8K
14:44 1,484.00 1,484.31 1,484.00 1,484.31 679.7K
14:45 1,484.05 1,484.05 1,483.81 1,483.89 872.6K
14:46 1,483.81 1,483.81 1,483.68 1,483.68 273.3K
14:47 1,483.68 1,483.68 1,483.16 1,483.31 4,153.0K
14:48 1,483.20 1,483.20 1,483.10 1,483.10 232.6K
14:49 1,483.06 1,483.06 1,482.51 1,482.51 3,587.7K
14:50 1,482.53 1,482.91 1,482.53 1,482.86 1,000.3K
14:51 1,482.69 1,482.69 1,482.37 1,482.53 1,557.8K
14:52 1,482.70 1,483.05 1,482.18 1,482.29 5,584.5K
14:53 1,482.52 1,482.52 1,482.10 1,482.10 765.3K
14:54 1,482.10 1,482.10 1,481.58 1,481.58 3,281.2K
14:55 1,481.58 1,481.95 1,481.50 1,481.95 314.4K
14:56 1,482.02 1,482.46 1,482.02 1,482.46 6,852.4K
14:57 1,482.46 1,482.46 1,482.02 1,482.02 117.9K
14:58 1,482.02 1,482.09 1,482.02 1,482.09 273.2K
14:59 1,481.74 1,481.88 1,481.37 1,481.37 2,237.5K
15:00 1,481.54 1,482.12 1,481.54 1,482.12 513.5K
15:01 1,482.04 1,482.04 1,481.80 1,481.91 957.5K
15:02 1,481.94 1,481.97 1,481.94 1,481.97 848.8K
15:03 1,482.11 1,482.56 1,482.11 1,482.43 2,442.3K
15:04 1,482.48 1,482.48 1,482.25 1,482.25 1,369.0K
15:05 1,482.17 1,482.54 1,482.17 1,482.54 318.9K
15:06 1,482.54 1,482.54 1,482.40 1,482.40 421.5K
15:07 1,482.30 1,482.30 1,481.25 1,481.25 2,001.9K
15:08 1,481.57 1,481.68 1,481.39 1,481.39 442.4K
15:09 1,481.39 1,481.39 1,481.05 1,481.21 3,329.9K
15:10 1,481.48 1,481.48 1,481.40 1,481.40 290.4K
15:11 1,481.33 1,481.72 1,481.33 1,481.72 2,294.5K
15:12 1,481.58 1,481.58 1,481.09 1,481.09 903.2K
15:13 1,481.24 1,481.43 1,480.87 1,480.87 4,502.6K
15:14 1,480.87 1,480.87 1,480.76 1,480.76 730.8K
15:15 1,480.98 1,480.98 1,480.81 1,480.81 1,123.3K
15:16 1,480.58 1,480.58 1,480.45 1,480.53 273.7K
15:17 1,480.39 1,480.86 1,480.24 1,480.86 640.4K
15:18 1,480.79 1,480.79 1,480.35 1,480.58 778.0K
15:19 1,480.58 1,480.58 1,479.89 1,479.89 7,514.6K
15:20 1,479.82 1,480.12 1,479.81 1,479.82 285.0K
15:21 1,479.73 1,479.88 1,479.65 1,479.65 703.0K
15:22 1,479.65 1,479.70 1,479.41 1,479.41 870.1K
15:23 1,479.21 1,479.21 1,478.76 1,478.85 1,321.2K
15:24 1,478.79 1,478.85 1,478.77 1,478.85 346.6K
15:25 1,478.37 1,478.67 1,478.37 1,478.67 1,431.3K
15:26 1,478.67 1,478.74 1,478.51 1,478.71 387.1K
15:27 1,478.89 1,479.01 1,478.87 1,478.87 702.9K
15:28 1,478.87 1,478.87 1,478.71 1,478.82 806.7K
15:29 1,478.74 1,478.79 1,477.93 1,477.93 3,460.0K
15:30 1,478.03 1,478.56 1,478.03 1,478.56 1,078.7K
15:31 1,478.56 1,478.61 1,478.56 1,478.61 2,363.4K
15:32 1,478.93 1,479.05 1,478.93 1,478.93 282.9K
15:33 1,478.97 1,479.17 1,478.73 1,478.73 2,839.6K
15:34 1,478.09 1,478.66 1,478.09 1,478.52 4,382.3K
15:35 1,478.52 1,479.02 1,478.52 1,479.00 644.0K
15:36 1,478.91 1,479.17 1,478.80 1,479.17 1,552.7K
15:37 1,479.17 1,479.17 1,478.28 1,478.29 892.1K
15:38 1,478.15 1,478.25 1,478.15 1,478.25 740.7K
15:39 1,478.33 1,478.33 1,477.78 1,477.78 1,851.9K
15:40 1,477.86 1,477.86 1,477.66 1,477.66 356.2K
15:41 1,477.57 1,477.58 1,477.34 1,477.46 606.1K
15:42 1,477.36 1,477.64 1,477.36 1,477.64 291.1K
15:43 1,477.78 1,477.78 1,477.69 1,477.69 232.0K
15:44 1,477.45 1,477.69 1,477.30 1,477.38 2,932.8K
15:45 1,476.04 1,476.04 1,475.62 1,475.70 7,669.8K
15:46 1,475.70 1,475.93 1,475.55 1,475.85 612.4K
15:47 1,475.85 1,475.85 1,475.51 1,475.51 1,769.1K
15:48 1,475.50 1,476.10 1,475.50 1,476.10 1,112.8K
15:49 1,476.10 1,476.66 1,476.10 1,476.66 4,311.7K
15:50 1,477.39 1,477.52 1,477.36 1,477.52 9,827.3K
15:51 1,477.44 1,477.52 1,477.43 1,477.43 503.1K
15:52 1,477.59 1,477.59 1,477.51 1,477.59 341.8K
15:53 1,477.59 1,477.76 1,477.59 1,477.67 727.8K
15:54 1,477.85 1,478.19 1,477.85 1,478.19 2,697.3K
15:55 1,478.27 1,479.38 1,478.27 1,479.38 5,488.8K
15:56 1,480.42 1,480.42 1,480.07 1,480.07 4,421.5K
15:57 1,479.81 1,480.16 1,479.81 1,480.16 2,131.4K
15:58 1,480.16 1,480.16 1,479.74 1,480.02 2,111.9K
15:59 1,480.10 1,480.18 1,479.85 1,479.85 746.1K
16:00 1,479.96 1,480.32 1,479.96 1,480.32 477.0K
16:01 1,479.93 1,479.93 1,479.29 1,479.71 2,566.2K
16:02 1,479.48 1,479.81 1,479.48 1,479.81 942.9K
16:03 1,480.15 1,480.26 1,480.02 1,480.26 219.0K
16:04 1,480.35 1,480.35 1,479.90 1,480.03 1,156.8K
16:05 1,479.95 1,480.23 1,479.95 1,480.23 1,011.8K
16:06 1,480.66 1,480.66 1,480.52 1,480.61 1,101.5K
16:07 1,480.66 1,480.86 1,480.66 1,480.86 1,406.4K
16:08 1,481.69 1,481.78 1,481.64 1,481.70 1,868.8K
16:09 1,481.73 1,481.73 1,481.40 1,481.48 1,426.1K
16:10 1,481.71 1,481.79 1,481.41 1,481.79 1,339.1K
16:11 1,481.79 1,481.79 1,481.50 1,481.64 471.6K
16:12 1,481.72 1,481.72 1,480.95 1,480.95 2,496.2K
16:13 1,480.90 1,480.90 1,478.40 1,478.80 28,288.9K
16:14 1,478.77 1,478.86 1,478.43 1,478.43 2,226.9K
16:15 1,478.18 1,478.38 1,477.86 1,477.86 299.4K
16:16 1,477.78 1,477.81 1,477.34 1,477.34 1,123.6K
16:17 1,477.38 1,477.62 1,477.25 1,477.48 551.7K
16:18 1,477.55 1,477.55 1,477.34 1,477.52 1,372.5K
16:19 1,477.44 1,477.85 1,477.37 1,477.77 1,889.1K
16:20 1,477.77 1,477.77 1,477.29 1,477.29 237.1K
16:21 1,477.09 1,477.73 1,477.09 1,477.40 389.8K
16:22 1,477.78 1,477.98 1,477.74 1,477.77 279.9K
16:23 1,477.61 1,477.63 1,477.47 1,477.47 68.9K
16:24 1,477.39 1,477.47 1,476.88 1,476.88 7,316.0K
16:25 1,477.05 1,477.05 1,476.55 1,476.83 1,230.7K
16:26 1,476.93 1,476.93 1,476.51 1,476.89 506.8K
16:27 1,477.15 1,477.29 1,476.82 1,476.82 1,112.0K
16:28 1,476.82 1,477.02 1,476.82 1,477.01 173.5K
16:29 1,477.01 1,477.10 1,476.96 1,476.96 556.4K
16:30 1,477.12 1,477.20 1,476.89 1,477.20 179.8K
16:31 1,477.04 1,477.26 1,476.96 1,477.26 1,209.2K
16:32 1,477.09 1,477.17 1,477.04 1,477.04 436.6K
16:33 1,476.81 1,477.27 1,476.81 1,477.19 443.2K
16:34 1,477.31 1,477.56 1,477.31 1,477.56 194.8K
16:35 1,477.25 1,477.48 1,477.12 1,477.48 72.2K
16:36 1,477.57 1,478.12 1,477.57 1,478.12 419.3K
16:37 1,478.04 1,478.12 1,477.54 1,477.54 326.3K
16:38 1,477.70 1,477.78 1,477.62 1,477.62 710.4K
16:39 1,477.47 1,478.14 1,477.47 1,477.72 351.1K
16:40 1,477.71 1,477.88 1,477.71 1,477.80 436.7K
16:41 1,477.92 1,478.70 1,477.83 1,478.70 4,705.4K
16:42 1,478.62 1,478.62 1,478.19 1,478.19 2,163.2K
16:43 1,478.03 1,478.53 1,477.80 1,478.53 165.9K
16:44 1,478.22 1,478.60 1,478.22 1,478.60 1,190.0K
16:45 1,478.60 1,478.60 1,478.60 1,478.60 56.0K
16:46 1,478.76 1,478.76 1,478.62 1,478.71 260.2K
16:47 1,478.71 1,478.71 1,478.38 1,478.54 1,027.5K
16:48 1,478.46 1,478.46 1,478.07 1,478.18 624.9K
16:49 1,477.96 1,478.35 1,477.88 1,478.35 74.7K
16:50 1,478.35 1,478.52 1,478.35 1,478.52 83.7K
16:51 1,478.46 1,478.46 1,478.23 1,478.23 186.7K
16:52 1,478.12 1,478.12 1,477.96 1,478.04 327.0K
16:53 1,477.98 1,478.41 1,477.98 1,478.41 175.5K
16:54 1,478.18 1,478.18 1,477.56 1,477.63 1,824.0K
16:55 1,477.71 1,477.71 1,477.19 1,477.19 7,785.8K
16:56 1,476.75 1,476.98 1,476.75 1,476.98 1,287.9K
16:57 1,476.85 1,477.05 1,476.85 1,476.99 223.3K
16:58 1,476.78 1,477.09 1,476.78 1,477.09 162.5K
16:59 1,477.09 1,477.14 1,477.09 1,477.14 127.0K
17:00 1,477.57 1,477.57 1,477.35 1,477.35 308.1K
17:01 1,477.26 1,477.26 1,477.17 1,477.17 209.9K
17:02 1,477.14 1,477.31 1,477.06 1,477.15 626.5K
17:03 1,477.39 1,477.39 1,477.29 1,477.34 610.0K
17:04 1,477.06 1,477.06 1,476.83 1,476.90 2,089.5K
17:05 1,476.76 1,477.04 1,476.74 1,476.74 739.0K
17:06 1,476.89 1,477.18 1,476.74 1,476.85 651.8K
17:07 1,476.77 1,476.83 1,476.61 1,476.83 1,429.9K
17:08 1,477.05 1,477.05 1,476.52 1,476.60 611.3K
17:09 1,476.62 1,476.82 1,476.62 1,476.74 48.7K
17:10 1,476.66 1,477.00 1,476.66 1,477.00 543.7K
17:11 1,476.85 1,476.90 1,476.84 1,476.84 446.8K
17:12 1,477.05 1,477.05 1,476.55 1,476.55 716.8K
17:13 1,476.59 1,476.67 1,476.57 1,476.57 1,397.4K
17:14 1,476.26 1,476.38 1,475.48 1,475.48 6,390.2K
17:15 1,475.40 1,475.40 1,474.46 1,474.46 5,184.1K
17:16 1,474.68 1,475.27 1,474.68 1,475.27 886.2K
17:17 1,475.56 1,475.62 1,475.56 1,475.62 190.6K
17:18 1,475.62 1,475.70 1,475.42 1,475.70 1,371.6K
17:19 1,475.78 1,476.55 1,475.61 1,476.55 2,140.2K
17:20 1,476.55 1,476.60 1,476.12 1,476.12 575.3K
17:21 1,476.52 1,476.52 1,476.21 1,476.43 553.8K
17:22 1,476.51 1,476.51 1,475.93 1,475.93 995.6K
17:23 1,475.42 1,475.71 1,475.36 1,475.71 29,885.7K
17:24 1,474.67 1,474.73 1,473.64 1,473.64 51,555.0K
17:25 1,473.77 1,474.54 1,473.77 1,474.23 2,443.7K
17:26 1,474.70 1,474.98 1,474.44 1,474.98 2,952.8K
17:27 1,474.85 1,475.14 1,474.73 1,475.14 4,435.6K
17:28 1,475.54 1,475.70 1,475.30 1,475.70 5,337.3K
17:29 1,475.59 1,475.91 1,475.59 1,475.70 6,855.4K
17:30 1,475.33 1,475.94 1,475.33 1,475.65 916.3K
17:31 1,475.96 1,476.77 1,475.96 1,476.38 3,361.9K
17:32 1,476.51 1,476.56 1,476.51 1,476.55 575.4K
17:33 1,476.59 1,476.59 1,476.48 1,476.48 559.7K
17:34 1,476.40 1,476.62 1,476.10 1,476.47 2,220.8K
17:35 1,476.77 1,476.98 1,476.67 1,476.89 1,723.7K
17:36 1,476.98 1,477.93 1,476.98 1,477.89 14,477.6K
17:37 1,478.29 1,478.29 1,477.50 1,477.97 10,344.5K
17:38 1,477.81 1,478.63 1,477.52 1,477.52 20,197.5K
17:39 1,478.04 1,478.04 1,477.37 1,478.02 13,253.7K
17:40 1,477.96 1,478.04 1,477.19 1,477.19 3,252.7K
17:41 1,476.73 1,477.19 1,476.73 1,477.08 59.2K
17:42 1,476.86 1,476.93 1,476.85 1,476.85 333.4K
17:43 1,476.67 1,477.43 1,476.67 1,477.27 5,710.4K
17:44 1,477.47 1,477.94 1,477.47 1,477.88 3,269.9K
17:45 1,477.71 1,478.09 1,477.71 1,478.06 2,248.8K
17:46 1,477.98 1,478.01 1,477.98 1,478.01 66.9K
17:47 1,478.01 1,478.01 1,477.91 1,478.00 291.9K
17:48 1,477.94 1,477.99 1,477.87 1,477.87 558.1K
17:49 1,478.36 1,478.36 1,477.57 1,477.57 327.4K
17:50 1,477.57 1,478.42 1,477.41 1,478.42 1,063.6K
17:51 1,478.34 1,479.31 1,478.34 1,479.31 8,255.2K
17:52 1,479.57 1,479.79 1,479.49 1,479.79 13,167.8K
17:53 1,479.89 1,480.63 1,479.89 1,480.63 3,794.2K
17:54 1,480.78 1,480.78 1,480.47 1,480.47 2,101.2K
17:55 1,480.95 1,481.03 1,480.87 1,480.87 4,772.1K
17:56 1,481.03 1,481.03 1,480.71 1,480.71 2,892.1K
17:57 1,480.93 1,482.15 1,480.93 1,482.15 12,073.1K
17:58 1,482.67 1,483.39 1,482.67 1,483.39 5,582.8K
17:59 1,483.52 1,484.57 1,483.52 1,484.57 15,381.5K
18:00 1,484.55 1,485.63 1,484.55 1,485.63 8,321.6K
18:01 1,485.83 1,485.83 1,484.87 1,484.87 7,227.5K
18:02 1,484.48 1,484.66 1,483.43 1,483.43 5,756.6K
18:03 1,483.43 1,483.43 1,481.82 1,481.82 8,451.3K
18:04 1,482.56 1,483.11 1,482.56 1,483.11 3,768.9K
18:05 1,482.03 1,482.86 1,482.03 1,482.70 1,450.3K
18:06 1,482.78 1,482.93 1,482.78 1,482.93 162.8K
18:07 1,483.03 1,483.03 1,482.67 1,482.70 949.5K
18:08 1,482.85 1,482.85 1,482.71 1,482.79 1,678.0K
18:09 1,482.67 1,482.73 1,482.67 1,482.73 825.9K
18:10 1,482.19 1,482.19 1,481.87 1,482.09 4,622.9K
18:11 1,481.78 1,481.98 1,481.70 1,481.98 1,540.3K
18:12 1,481.98 1,481.98 1,481.05 1,481.05 7,965.1K
18:13 1,480.92 1,480.92 1,480.11 1,480.11 8,990.8K
18:14 1,480.58 1,480.58 1,480.27 1,480.35 636.0K
18:15 1,480.30 1,480.30 1,479.91 1,480.21 3,521.5K
18:16 1,480.21 1,480.53 1,480.21 1,480.53 2,998.8K
18:17 1,480.61 1,480.69 1,480.33 1,480.69 296.1K
18:18 1,480.73 1,481.16 1,480.73 1,481.16 2,344.8K
18:19 1,481.27 1,482.04 1,481.18 1,481.18 2,193.9K
18:20 1,481.56 1,481.56 1,481.04 1,481.52 1,399.8K
18:21 1,481.46 1,482.03 1,481.44 1,481.44 2,033.8K
18:22 1,481.15 1,481.15 1,480.30 1,480.30 1,576.4K
18:23 1,480.58 1,480.96 1,480.58 1,480.96 1,047.8K
18:24 1,480.59 1,480.70 1,480.59 1,480.67 681.0K
18:25 1,480.60 1,480.68 1,480.53 1,480.53 688.2K
18:26 1,480.53 1,480.53 1,480.14 1,480.46 488.2K
18:27 1,480.59 1,480.73 1,480.44 1,480.73 326.7K
18:28 1,480.59 1,480.65 1,480.36 1,480.65 1,340.8K
18:29 1,480.30 1,480.95 1,480.30 1,480.95 1,437.6K
18:30 1,480.83 1,481.81 1,480.83 1,481.81 2,546.5K
18:31 1,481.75 1,482.67 1,481.75 1,482.67 5,076.3K
18:32 1,483.04 1,483.50 1,483.04 1,483.50 6,712.5K
18:33 1,483.89 1,483.92 1,483.58 1,483.89 3,914.4K
18:34 1,483.57 1,483.57 1,483.15 1,483.15 3,326.5K
18:35 1,483.02 1,483.36 1,483.02 1,483.29 3,134.6K
18:36 1,483.29 1,483.49 1,482.84 1,482.84 1,928.0K
18:37 1,483.14 1,483.86 1,483.14 1,483.86 4,146.3K
18:38 1,484.57 1,484.99 1,484.57 1,484.99 16,212.7K
18:39 1,484.92 1,485.11 1,484.86 1,484.86 6,113.3K
18:40 1,484.44 1,484.44 1,484.44 1,484.44 556.6K
18:51 1,485.31 1,485.31 1,485.31 1,485.31 5,978.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,497.62 1,498.92 1,473.64 1,485.31 0.0M
2025-09-25 1,519.95 1,527.88 1,497.58 1,501.52 563.4M
2025-09-24 1,513.28 1,526.70 1,484.08 1,516.24 1,476.0M
2025-09-23 1,533.16 1,551.10 1,528.49 1,543.94 1,077.9M
2025-09-22 1,532.58 1,536.12 1,502.80 1,531.50 1,751.9M
2025-09-19 1,591.39 1,591.39 1,531.92 1,534.55 0.0M
2025-09-18 1,610.27 1,610.27 1,591.58 1,599.21 953.2M
2025-09-17 1,605.71 1,612.58 1,592.61 1,610.53 966.7M
2025-09-16 1,611.81 1,622.38 1,591.15 1,607.62 1,541.1M
2025-09-15 1,608.01 1,609.40 1,595.82 1,606.97 1,210.6M
2025-09-12 1,655.69 1,655.69 1,606.79 1,609.60 2,207.1M
2025-09-11 1,650.99 1,662.86 1,638.92 1,655.69 2,704.9M
2025-09-10 1,649.14 1,663.77 1,644.75 1,650.99 1,002.7M
2025-09-09 1,663.84 1,666.04 1,651.99 1,657.40 1,041.1M
2025-09-08 1,656.76 1,665.49 1,650.22 1,657.60 1,481.5M
2025-09-05 1,653.54 1,657.92 1,643.14 1,649.01 1,191.0M
2025-09-04 1,654.98 1,667.44 1,640.65 1,645.97 1,892.6M
2025-09-03 1,635.67 1,642.55 1,629.33 1,635.49 1,610.2M
2025-09-02 1,658.13 1,658.13 1,629.02 1,630.46 1,596.6M
2025-09-01 1,680.18 1,686.72 1,665.60 1,666.63 700.1M
2025-08-29 1,680.39 1,680.51 1,662.03 1,665.63 1,455.4M
2025-08-28 1,691.29 1,694.64 1,680.67 1,684.92 921.1M
2025-08-27 1,678.34 1,695.53 1,672.69 1,693.73 1,743.6M
2025-08-26 1,676.62 1,690.83 1,671.83 1,675.46 1,617.5M
2025-08-25 1,668.59 1,670.08 1,650.25 1,668.28 2,017.6M
2025-08-22 1,671.62 1,689.08 1,668.57 1,681.00 2,197.6M
2025-08-21 1,712.73 1,712.73 1,674.67 1,676.88 3,910.8M
2025-08-20 1,740.16 1,742.72 1,712.82 1,721.55 2,782.2M
2025-08-19 1,740.74 1,765.16 1,733.43 1,734.35 3,005.7M
2025-08-18 1,730.68 1,740.34 1,709.63 1,717.48 2,328.0M
2025-08-15 1,733.47 1,754.85 1,723.15 1,750.86 5,017.4M
2025-08-14 1,714.00 1,743.11 1,690.17 1,725.16 5,562.3M
2025-08-13 1,734.83 1,739.44 1,719.97 1,734.89 4,088.7M
2025-08-12 1,691.95 1,719.58 1,679.28 1,716.69 5,827.2M
2025-08-11 1,688.20 1,711.09 1,688.20 1,695.92 4,024.4M
2025-08-08 1,618.44 1,645.49 1,612.87 1,645.49 2,755.0M
2025-08-07 1,583.81 1,642.52 1,583.81 1,615.02 6,034.5M
2025-08-06 1,554.35 1,566.39 1,542.23 1,550.58 3,013.8M
2025-08-05 1,558.47 1,558.47 1,542.11 1,553.87 1,141.4M
2025-08-04 1,544.96 1,556.02 1,541.93 1,555.51 1,081.7M
2025-08-01 1,556.08 1,562.62 1,543.70 1,546.28 721.5M
2025-07-31 1,541.19 1,554.32 1,539.09 1,550.21 1,167.0M
2025-07-30 1,549.74 1,549.74 1,534.01 1,540.70 1,751.2M
2025-07-29 1,549.18 1,561.33 1,547.78 1,557.49 2,492.7M
2025-07-28 1,571.78 1,575.60 1,541.73 1,552.86 6,007.8M
2025-07-25 1,604.00 1,608.02 1,576.26 1,580.09 1,847.8M
2025-07-24 1,604.40 1,605.65 1,586.34 1,590.12 1,151.3M
2025-07-23 1,612.61 1,615.97 1,598.99 1,606.23 1,642.7M
2025-07-22 1,586.87 1,601.87 1,580.59 1,597.05 2,388.1M
2025-07-21 1,573.53 1,588.55 1,572.64 1,588.55 1,602.5M
2025-07-18 1,561.45 1,571.16 1,530.58 1,571.16 2,143.7M
2025-07-17 1,589.26 1,596.14 1,564.22 1,567.46 1,775.9M
2025-07-16 1,569.28 1,570.69 1,561.22 1,566.21 836.4M
2025-07-15 1,580.72 1,587.21 1,561.69 1,568.22 1,528.8M
2025-07-14 1,512.24 1,559.58 1,489.52 1,552.05 1,613.8M
2025-07-11 1,564.42 1,567.36 1,543.41 1,546.21 1,476.6M
2025-07-10 1,574.82 1,584.99 1,567.63 1,573.97 1,184.5M
2025-07-09 1,598.72 1,598.72 1,553.67 1,559.12 1,197.0M
2025-07-08 1,603.02 1,617.80 1,595.76 1,612.61 1,515.9M
2025-07-07 1,615.46 1,616.44 1,599.56 1,603.01 1,107.7M
2025-07-04 1,630.58 1,630.89 1,609.22 1,616.30 721.8M
2025-07-03 1,628.59 1,652.93 1,625.10 1,642.89 1,418.3M
2025-07-02 1,636.04 1,639.38 1,618.76 1,623.69 1,348.4M
2025-07-01 1,652.24 1,657.43 1,637.59 1,640.37 1,800.1M
2025-06-30 1,635.55 1,654.06 1,632.54 1,651.59 1,623.9M
2025-06-27 1,607.86 1,629.20 1,599.33 1,625.16 1,493.8M
2025-06-26 1,610.20 1,613.19 1,599.70 1,605.96 841.6M
2025-06-25 1,604.27 1,625.93 1,596.52 1,603.25 1,623.9M
2025-06-24 1,583.39 1,594.86 1,571.85 1,594.31 2,248.6M
2025-06-23 1,598.67 1,600.23 1,574.64 1,583.50 1,205.5M
2025-06-20 1,630.06 1,631.35 1,607.03 1,610.59 1,190.3M
2025-06-19 1,655.06 1,658.50 1,625.23 1,631.74 2,413.9M
2025-06-18 1,662.63 1,670.27 1,650.31 1,653.48 1,541.2M
2025-06-17 1,635.98 1,669.42 1,631.49 1,663.36 1,064.0M
2025-06-16 1,671.87 1,675.08 1,636.03 1,645.69 1,630.3M
2025-06-13 1,659.10 1,672.76 1,654.00 1,665.54 581.5M
2025-06-11 1,642.97 1,671.23 1,640.44 1,659.12 2,024.7M
2025-06-10 1,619.16 1,641.21 1,610.22 1,641.09 1,445.9M
2025-06-09 1,627.56 1,635.95 1,609.55 1,610.37 1,148.6M
2025-06-06 1,669.23 1,692.93 1,637.70 1,638.84 1,932.5M
2025-06-05 1,659.54 1,671.97 1,657.49 1,669.23 1,052.5M
2025-06-04 1,671.11 1,687.01 1,650.19 1,655.65 1,673.0M
2025-06-03 1,665.92 1,672.86 1,654.91 1,666.85 1,615.7M
2025-06-02 1,663.20 1,666.58 1,630.35 1,663.34 2,033.5M
2025-05-30 1,651.11 1,683.50 1,630.01 1,678.33 3,329.7M
2025-05-29 1,655.24 1,665.56 1,644.41 1,649.52 1,241.2M
2025-05-28 1,632.14 1,659.92 1,632.14 1,650.97 1,458.0M
2025-05-27 1,592.34 1,622.47 1,586.59 1,621.55 1,587.5M
2025-05-26 1,621.82 1,623.89 1,590.52 1,590.92 1,479.3M
2025-05-23 1,679.44 1,684.48 1,655.81 1,659.89 2,336.7M
2025-05-22 1,671.61 1,692.99 1,662.00 1,684.28 2,178.7M
2025-05-21 1,688.57 1,693.60 1,680.73 1,688.08 1,338.5M
2025-05-20 1,746.45 1,746.45 1,717.32 1,717.32 688.4M
2025-05-19 1,737.72 1,762.62 1,737.20 1,749.70 1,009.0M
2025-05-16 1,733.58 1,738.13 1,690.15 1,722.36 2,323.7M
2025-05-15 1,748.85 1,749.01 1,725.17 1,728.87 1,616.0M
2025-05-14 1,772.56 1,775.07 1,758.89 1,763.44 962.5M
2025-05-13 1,789.01 1,795.05 1,768.83 1,784.86 842.6M
2025-05-12 1,762.20 1,810.11 1,762.20 1,788.85 969.9M
2025-05-08 1,751.49 1,762.04 1,738.34 1,743.30 560.9M
2025-05-07 1,722.72 1,749.95 1,711.46 1,733.36 1,289.0M
2025-05-06 1,674.29 1,725.65 1,671.76 1,721.89 1,247.1M
2025-05-05 1,705.64 1,707.89 1,669.54 1,674.78 1,243.6M
2025-05-02 1,737.96 1,740.96 1,710.52 1,713.34 973.8M
2025-04-30 1,782.74 1,785.55 1,745.75 1,773.25 2,604.8M
2025-04-29 1,851.14 1,851.14 1,794.59 1,799.87 1,551.7M
2025-04-28 1,855.27 1,872.73 1,821.21 1,851.14 2,851.7M
2025-04-25 1,811.30 1,859.11 1,811.30 1,848.37 3,001.8M
2025-04-24 1,820.03 1,828.71 1,793.87 1,802.24 1,357.8M
2025-04-23 1,806.09 1,815.18 1,775.93 1,810.38 2,203.8M
2025-04-22 1,806.11 1,827.56 1,794.62 1,825.09 1,457.7M
2025-04-21 1,771.71 1,807.12 1,771.71 1,800.04 2,788.1M
2025-04-18 1,767.40 1,778.38 1,732.14 1,759.25 2,178.0M
2025-04-17 1,755.13 1,769.84 1,748.10 1,765.00 1,240.7M
2025-04-16 1,715.74 1,757.61 1,710.50 1,752.86 1,848.9M
2025-04-15 1,722.44 1,741.52 1,706.83 1,720.97 1,729.6M
2025-04-14 1,728.60 1,739.76 1,705.58 1,719.22 1,955.0M
2025-04-11 1,698.07 1,719.40 1,683.14 1,706.15 4,737.8M
2025-04-10 1,684.07 1,718.20 1,660.72 1,671.00 3,894.7M
2025-04-09 1,629.54 1,633.34 1,548.73 1,598.46 3,626.2M
2025-04-08 1,665.06 1,688.56 1,656.53 1,661.21 2,008.2M
2025-04-07 1,600.11 1,682.25 1,587.93 1,654.08 4,665.7M
2025-04-04 1,786.05 1,815.86 1,696.39 1,709.82 5,547.2M
2025-04-03 1,779.53 1,808.33 1,741.61 1,749.17 2,391.8M
2025-04-02 1,730.57 1,782.90 1,722.85 1,753.28 2,813.8M
2025-04-01 1,819.62 1,833.94 1,765.32 1,785.38 2,664.6M
2025-03-31 1,820.90 1,835.99 1,776.01 1,801.60 2,322.7M
2025-03-28 1,847.84 1,864.01 1,811.08 1,835.33 3,250.0M
2025-03-27 1,955.21 1,955.21 1,875.24 1,878.21 2,547.4M
2025-03-26 1,960.55 1,997.78 1,956.26 1,967.96 3,908.0M
2025-03-25 1,928.23 1,946.46 1,875.79 1,936.50 3,455.9M
2025-03-24 1,898.05 1,951.16 1,897.89 1,928.23 2,479.0M
2025-03-21 1,912.92 1,923.67 1,894.15 1,895.54 1,349.0M
2025-03-20 1,918.76 1,923.77 1,898.16 1,915.01 1,320.9M
2025-03-19 1,922.43 1,922.69 1,893.10 1,917.90 1,678.4M
2025-03-18 1,937.05 1,951.69 1,923.73 1,938.53 2,364.2M
2025-03-17 1,921.96 1,940.96 1,906.17 1,929.76 2,736.0M
2025-03-14 1,857.07 1,897.52 1,856.25 1,895.80 1,925.5M
2025-03-13 1,851.42 1,864.23 1,835.07 1,850.16 2,303.2M
2025-03-12 1,876.82 1,877.94 1,851.25 1,870.72 2,004.0M
2025-03-11 1,893.42 1,904.52 1,874.31 1,892.07 2,225.7M
2025-03-10 1,860.88 1,906.35 1,860.88 1,893.57 2,372.9M
2025-03-07 1,922.65 1,928.52 1,846.69 1,847.97 8,958.4M
2025-03-06 1,940.15 1,940.85 1,896.75 1,902.83 3,080.8M
2025-03-05 1,975.48 1,983.25 1,943.28 1,947.55 2,736.4M
2025-03-04 1,935.47 1,992.54 1,935.47 1,985.90 6,113.4M
2025-03-03 1,918.97 1,919.66 1,861.86 1,908.05 7,007.2M
2025-02-28 1,921.77 1,931.57 1,853.77 1,927.75 9,437.8M
2025-02-27 1,954.75 1,958.50 1,899.39 1,946.10 3,354.1M
2025-02-26 2,011.12 2,026.08 1,940.62 1,972.80 4,630.0M
2025-02-25 2,008.05 2,033.37 1,995.91 1,998.89 3,201.0M
2025-02-24 1,990.80 2,001.48 1,968.53 1,993.17 3,403.4M
2025-02-21 1,986.97 1,991.75 1,947.92 1,974.75 4,860.9M
2025-02-20 1,937.12 2,003.34 1,936.21 1,973.57 7,584.1M
2025-02-19 1,912.92 1,930.94 1,873.14 1,918.42 5,131.4M
2025-02-18 1,946.52 1,947.37 1,894.80 1,901.26 7,017.4M
2025-02-17 1,895.91 1,963.29 1,894.78 1,937.25 8,565.5M
2025-02-14 1,834.37 1,911.74 1,797.68 1,827.14 12,198.7M
2025-02-13 1,807.81 1,857.70 1,792.84 1,820.28 4,254.4M
2025-02-12 1,743.10 1,764.86 1,725.07 1,730.38 3,165.8M
2025-02-11 1,735.39 1,744.89 1,722.28 1,738.15 1,939.7M
2025-02-10 1,738.87 1,749.98 1,726.02 1,739.33 2,263.7M
2025-02-07 1,741.05 1,746.40 1,721.00 1,724.59 1,102.7M
2025-02-06 1,713.00 1,773.96 1,712.92 1,738.36 3,580.8M
2025-02-05 1,687.86 1,713.49 1,658.50 1,707.45 2,729.1M
2025-02-04 1,699.29 1,718.69 1,692.58 1,700.08 1,392.7M
2025-02-03 1,703.65 1,713.82 1,684.35 1,693.83 2,962.1M
2025-01-31 1,753.78 1,760.95 1,700.48 1,702.66 4,730.2M
2025-01-30 1,716.70 1,741.73 1,705.81 1,737.67 6,743.2M
2025-01-29 1,675.92 1,709.80 1,675.06 1,709.80 1,631.3M
2025-01-28 1,666.53 1,682.01 1,642.31 1,681.31 2,406.7M
2025-01-27 1,686.53 1,695.08 1,667.44 1,667.44 1,594.6M
2025-01-24 1,677.72 1,705.61 1,672.95 1,687.20 2,952.7M
2025-01-23 1,653.73 1,671.66 1,645.38 1,657.18 2,529.6M
2025-01-22 1,677.36 1,698.67 1,659.22 1,694.85 1,884.3M
2025-01-21 1,656.98 1,664.57 1,629.15 1,659.84 2,070.9M
2025-01-20 1,708.63 1,718.00 1,653.66 1,676.07 3,371.9M
2025-01-17 1,670.47 1,705.73 1,659.79 1,702.20 2,322.3M
2025-01-16 1,689.03 1,700.32 1,668.90 1,675.81 3,792.7M
2025-01-15 1,641.62 1,643.72 1,626.06 1,634.16 1,419.1M
2025-01-14 1,623.66 1,644.65 1,609.66 1,630.98 4,965.5M
2025-01-13 1,687.67 1,700.00 1,638.29 1,645.72 4,635.0M
2025-01-10 1,601.50 1,668.80 1,592.25 1,661.15 5,102.4M
2025-01-09 1,658.30 1,669.73 1,602.21 1,606.75 2,562.6M
2025-01-08 1,645.39 1,664.84 1,641.04 1,654.35 1,052.1M
2025-01-06 1,631.29 1,646.74 1,613.47 1,642.03 896.6M
2025-01-03 1,703.62 1,703.62 1,644.09 1,647.02 1,897.2M