Nasdaq Nordea SmartBeta Dividend TR (NQNDDIT)

NQNDDIT
🏛️ 스웨덴 →
2,050.46
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,016.44 2,017.77 2,015.64 2,017.77 0.0K
09:01 2,018.11 2,021.56 2,018.11 2,021.46 0.0K
09:02 2,021.24 2,022.36 2,021.19 2,021.80 0.0K
09:03 2,021.82 2,022.21 2,020.81 2,020.81 0.0K
09:04 2,021.10 2,022.14 2,021.10 2,022.11 0.0K
09:05 2,022.18 2,022.20 2,021.81 2,021.93 0.0K
09:06 2,022.15 2,022.81 2,022.15 2,022.81 0.0K
09:07 2,022.71 2,023.08 2,022.10 2,022.24 0.0K
09:08 2,022.38 2,022.44 2,021.52 2,021.60 0.0K
09:09 2,021.81 2,021.81 2,020.64 2,020.88 0.0K
09:10 2,020.86 2,021.05 2,020.31 2,020.68 0.0K
09:11 2,020.64 2,020.64 2,020.02 2,020.24 0.0K
09:12 2,020.28 2,020.40 2,019.77 2,019.86 0.0K
09:13 2,019.81 2,020.76 2,019.81 2,020.61 0.0K
09:14 2,020.70 2,021.20 2,020.49 2,020.57 0.0K
09:15 2,020.61 2,020.69 2,019.43 2,019.50 0.0K
09:16 2,018.98 2,019.17 2,018.59 2,018.74 0.0K
09:17 2,018.89 2,018.94 2,018.23 2,018.94 0.0K
09:18 2,019.05 2,019.70 2,019.05 2,019.43 0.0K
09:19 2,019.39 2,019.39 2,018.75 2,019.02 0.0K
09:20 2,018.98 2,019.26 2,018.87 2,019.26 0.0K
09:21 2,019.21 2,019.53 2,019.14 2,019.53 0.0K
09:22 2,019.53 2,020.23 2,019.53 2,020.23 0.0K
09:23 2,020.27 2,020.95 2,020.27 2,020.71 0.0K
09:24 2,020.76 2,021.21 2,020.65 2,021.17 0.0K
09:25 2,021.05 2,021.83 2,021.05 2,021.83 0.0K
09:26 2,021.95 2,022.51 2,021.89 2,022.51 0.0K
09:27 2,022.43 2,022.81 2,022.33 2,022.81 0.0K
09:28 2,022.79 2,023.17 2,022.77 2,022.77 0.0K
09:29 2,022.78 2,023.44 2,022.78 2,023.30 0.0K
09:30 2,023.29 2,024.15 2,023.29 2,023.82 0.0K
09:31 2,023.91 2,024.07 2,023.32 2,023.32 0.0K
09:32 2,023.31 2,024.11 2,023.31 2,024.03 0.0K
09:33 2,024.02 2,024.73 2,023.97 2,024.73 0.0K
09:34 2,024.58 2,024.77 2,023.89 2,024.08 0.0K
09:35 2,024.25 2,024.35 2,023.65 2,023.83 0.0K
09:36 2,023.88 2,024.06 2,023.65 2,023.92 0.0K
09:37 2,023.92 2,023.95 2,023.80 2,023.81 0.0K
09:38 2,023.78 2,024.22 2,023.78 2,024.14 0.0K
09:39 2,024.20 2,024.20 2,023.83 2,023.90 0.0K
09:40 2,023.99 2,024.91 2,023.99 2,024.91 0.0K
09:41 2,024.96 2,025.13 2,024.85 2,024.98 0.0K
09:42 2,025.07 2,025.32 2,024.96 2,025.32 0.0K
09:43 2,025.25 2,025.25 2,024.62 2,024.99 0.0K
09:44 2,025.01 2,025.57 2,025.01 2,025.50 0.0K
09:45 2,025.58 2,025.61 2,024.87 2,024.87 0.0K
09:46 2,024.94 2,025.22 2,024.88 2,025.22 0.0K
09:47 2,025.12 2,025.57 2,025.12 2,025.35 0.0K
09:48 2,025.50 2,025.85 2,025.45 2,025.85 0.0K
09:49 2,025.87 2,026.71 2,025.87 2,026.67 0.0K
09:50 2,026.88 2,027.25 2,026.79 2,026.79 0.0K
09:51 2,026.88 2,026.94 2,026.68 2,026.71 0.0K
09:52 2,026.70 2,026.70 2,026.16 2,026.17 0.0K
09:53 2,026.11 2,026.23 2,025.72 2,025.85 0.0K
09:54 2,025.77 2,025.77 2,025.00 2,025.08 0.0K
09:55 2,025.03 2,025.12 2,024.15 2,024.15 0.0K
09:56 2,024.10 2,024.17 2,023.46 2,023.70 0.0K
09:57 2,023.62 2,023.62 2,023.31 2,023.58 0.0K
09:58 2,023.51 2,023.56 2,023.21 2,023.25 0.0K
09:59 2,023.29 2,023.39 2,023.01 2,023.01 0.0K
10:00 2,022.76 2,022.95 2,022.51 2,022.91 0.0K
10:01 2,022.87 2,022.87 2,022.32 2,022.34 0.0K
10:02 2,022.52 2,022.52 2,021.96 2,022.05 0.0K
10:03 2,022.16 2,022.55 2,022.16 2,022.46 0.0K
10:04 2,022.39 2,022.71 2,022.39 2,022.61 0.0K
10:05 2,022.56 2,022.90 2,022.56 2,022.80 0.0K
10:06 2,022.85 2,023.22 2,022.85 2,022.92 0.0K
10:07 2,022.94 2,023.39 2,022.70 2,023.39 0.0K
10:08 2,023.56 2,023.56 2,023.18 2,023.54 0.0K
10:09 2,023.61 2,023.61 2,023.09 2,023.09 0.0K
10:10 2,023.17 2,023.27 2,022.90 2,022.94 0.0K
10:11 2,022.96 2,022.99 2,022.72 2,022.75 0.0K
10:12 2,022.69 2,022.69 2,021.95 2,022.52 0.0K
10:13 2,022.53 2,022.80 2,022.40 2,022.79 0.0K
10:14 2,022.88 2,023.19 2,022.85 2,023.19 0.0K
10:15 2,023.29 2,023.29 2,022.90 2,023.07 0.0K
10:16 2,023.05 2,023.74 2,023.05 2,023.36 0.0K
10:17 2,023.33 2,023.78 2,023.33 2,023.78 0.0K
10:18 2,023.69 2,023.73 2,023.17 2,023.30 0.0K
10:19 2,023.32 2,023.77 2,023.32 2,023.57 0.0K
10:20 2,023.46 2,023.90 2,023.40 2,023.43 0.0K
10:21 2,023.47 2,023.47 2,023.07 2,023.26 0.0K
10:22 2,023.30 2,023.30 2,023.07 2,023.19 0.0K
10:23 2,023.20 2,023.33 2,022.90 2,022.98 0.0K
10:24 2,022.94 2,023.01 2,022.71 2,022.79 0.0K
10:25 2,022.82 2,022.86 2,022.55 2,022.73 0.0K
10:26 2,022.75 2,022.79 2,022.59 2,022.65 0.0K
10:27 2,022.67 2,022.67 2,022.06 2,022.11 0.0K
10:28 2,022.06 2,022.19 2,021.97 2,021.97 0.0K
10:29 2,021.93 2,022.06 2,021.83 2,021.97 0.0K
10:30 2,021.99 2,022.17 2,021.99 2,022.04 0.0K
10:31 2,022.06 2,022.20 2,021.82 2,022.02 0.0K
10:32 2,021.96 2,022.27 2,021.85 2,022.20 0.0K
10:33 2,022.23 2,022.56 2,022.17 2,022.44 0.0K
10:34 2,022.59 2,022.67 2,022.49 2,022.49 0.0K
10:35 2,022.51 2,022.75 2,022.51 2,022.59 0.0K
10:36 2,022.62 2,022.77 2,022.60 2,022.74 0.0K
10:37 2,022.75 2,022.80 2,022.59 2,022.60 0.0K
10:38 2,022.68 2,022.87 2,022.60 2,022.78 0.0K
10:39 2,022.76 2,022.76 2,022.45 2,022.48 0.0K
10:40 2,022.39 2,022.49 2,022.21 2,022.28 0.0K
10:41 2,022.24 2,022.31 2,022.01 2,022.31 0.0K
10:42 2,022.33 2,022.41 2,022.23 2,022.28 0.0K
10:43 2,022.29 2,022.50 2,022.04 2,022.09 0.0K
10:44 2,022.07 2,022.18 2,021.26 2,021.26 0.0K
10:45 2,021.16 2,021.48 2,021.08 2,021.41 0.0K
10:46 2,021.25 2,021.25 2,020.02 2,020.02 0.0K
10:47 2,019.94 2,020.02 2,019.72 2,019.82 0.0K
10:48 2,019.72 2,019.72 2,019.24 2,019.27 0.0K
10:49 2,019.22 2,019.22 2,018.58 2,019.00 0.0K
10:50 2,019.02 2,019.02 2,018.59 2,018.59 0.0K
10:51 2,018.43 2,018.91 2,018.35 2,018.89 0.0K
10:52 2,018.84 2,019.10 2,018.84 2,018.90 0.0K
10:53 2,018.88 2,019.00 2,018.83 2,018.92 0.0K
10:54 2,018.89 2,019.32 2,018.88 2,019.32 0.0K
10:55 2,019.25 2,019.48 2,019.20 2,019.44 0.0K
10:56 2,019.36 2,019.50 2,019.11 2,019.23 0.0K
10:57 2,019.32 2,019.53 2,019.19 2,019.38 0.0K
10:58 2,019.47 2,019.60 2,019.25 2,019.25 0.0K
10:59 2,019.55 2,019.66 2,019.07 2,019.37 0.0K
11:00 2,019.26 2,019.26 2,018.72 2,018.72 0.0K
11:01 2,018.74 2,018.74 2,017.60 2,017.70 0.0K
11:02 2,017.69 2,017.69 2,017.40 2,017.40 0.0K
11:03 2,017.46 2,017.72 2,017.25 2,017.72 0.0K
11:04 2,017.74 2,018.14 2,017.74 2,017.93 0.0K
11:05 2,018.07 2,018.84 2,018.02 2,018.79 0.0K
11:06 2,018.91 2,019.23 2,018.87 2,019.23 0.0K
11:07 2,019.34 2,019.71 2,019.26 2,019.64 0.0K
11:08 2,019.66 2,020.08 2,019.63 2,019.99 0.0K
11:09 2,020.03 2,020.24 2,019.99 2,020.11 0.0K
11:10 2,020.01 2,020.02 2,019.59 2,019.59 0.0K
11:11 2,019.63 2,019.78 2,019.41 2,019.74 0.0K
11:12 2,019.76 2,019.99 2,019.68 2,019.68 0.0K
11:13 2,019.73 2,019.86 2,019.56 2,019.56 0.0K
11:14 2,019.63 2,019.98 2,019.58 2,019.88 0.0K
11:15 2,019.91 2,020.16 2,019.73 2,019.81 0.0K
11:16 2,019.78 2,019.78 2,019.50 2,019.63 0.0K
11:17 2,019.59 2,019.62 2,019.24 2,019.31 0.0K
11:18 2,019.37 2,019.51 2,019.29 2,019.49 0.0K
11:19 2,019.59 2,019.59 2,019.24 2,019.32 0.0K
11:20 2,019.25 2,019.36 2,019.18 2,019.26 0.0K
11:21 2,019.22 2,019.38 2,019.14 2,019.32 0.0K
11:22 2,019.29 2,019.53 2,019.29 2,019.46 0.0K
11:23 2,019.46 2,019.53 2,019.30 2,019.48 0.0K
11:24 2,019.72 2,019.72 2,019.06 2,019.19 0.0K
11:25 2,019.21 2,019.32 2,019.09 2,019.29 0.0K
11:26 2,019.27 2,019.38 2,019.23 2,019.30 0.0K
11:27 2,019.40 2,019.40 2,018.98 2,019.06 0.0K
11:28 2,019.09 2,019.20 2,018.96 2,019.13 0.0K
11:29 2,019.17 2,019.19 2,019.04 2,019.05 0.0K
11:30 2,019.02 2,019.09 2,018.83 2,019.09 0.0K
11:31 2,019.23 2,019.32 2,019.03 2,019.32 0.0K
11:32 2,019.34 2,019.57 2,019.27 2,019.34 0.0K
11:33 2,019.33 2,019.89 2,019.33 2,019.89 0.0K
11:34 2,019.79 2,019.80 2,019.56 2,019.80 0.0K
11:35 2,019.78 2,020.01 2,019.59 2,020.01 0.0K
11:36 2,019.98 2,019.99 2,019.65 2,019.65 0.0K
11:37 2,019.73 2,020.17 2,019.40 2,020.17 0.0K
11:38 2,020.14 2,020.53 2,020.12 2,020.53 0.0K
11:39 2,020.52 2,021.01 2,020.52 2,021.01 0.0K
11:40 2,020.91 2,020.91 2,019.90 2,019.90 0.0K
11:41 2,019.61 2,019.61 2,019.01 2,019.07 0.0K
11:42 2,019.04 2,019.24 2,019.01 2,019.16 0.0K
11:43 2,019.24 2,019.33 2,019.09 2,019.33 0.0K
11:44 2,019.19 2,019.26 2,019.06 2,019.12 0.0K
11:45 2,019.08 2,019.36 2,019.07 2,019.36 0.0K
11:46 2,019.28 2,019.30 2,019.10 2,019.18 0.0K
11:47 2,019.06 2,019.20 2,018.97 2,019.20 0.0K
11:48 2,019.30 2,019.40 2,019.17 2,019.27 0.0K
11:49 2,019.29 2,019.51 2,019.29 2,019.48 0.0K
11:50 2,019.46 2,019.46 2,019.06 2,019.10 0.0K
11:51 2,019.02 2,019.09 2,018.95 2,019.06 0.0K
11:52 2,019.04 2,019.36 2,018.99 2,019.33 0.0K
11:53 2,019.32 2,019.50 2,019.31 2,019.41 0.0K
11:54 2,019.44 2,019.55 2,019.29 2,019.35 0.0K
11:55 2,019.25 2,019.62 2,019.25 2,019.62 0.0K
11:56 2,019.56 2,019.67 2,019.54 2,019.54 0.0K
11:57 2,019.56 2,019.70 2,019.25 2,019.68 0.0K
11:58 2,019.56 2,019.69 2,019.52 2,019.69 0.0K
11:59 2,019.71 2,019.84 2,019.71 2,019.76 0.0K
12:00 2,019.79 2,020.18 2,019.79 2,020.15 0.0K
12:01 2,020.19 2,020.42 2,020.14 2,020.42 0.0K
12:02 2,020.40 2,020.80 2,020.40 2,020.64 0.0K
12:03 2,020.70 2,020.77 2,020.14 2,020.21 0.0K
12:04 2,020.19 2,020.25 2,019.76 2,019.76 0.0K
12:05 2,019.66 2,019.67 2,019.47 2,019.47 0.0K
12:06 2,019.52 2,019.55 2,019.47 2,019.52 0.0K
12:07 2,019.61 2,019.81 2,019.48 2,019.76 0.0K
12:08 2,019.75 2,019.78 2,019.59 2,019.67 0.0K
12:09 2,019.65 2,019.71 2,019.55 2,019.71 0.0K
12:10 2,019.70 2,020.03 2,019.70 2,020.01 0.0K
12:11 2,020.10 2,020.35 2,020.03 2,020.35 0.0K
12:12 2,020.37 2,020.52 2,020.21 2,020.21 0.0K
12:13 2,020.24 2,020.49 2,020.24 2,020.32 0.0K
12:14 2,020.38 2,020.83 2,020.30 2,020.66 0.0K
12:15 2,020.65 2,020.68 2,020.38 2,020.41 0.0K
12:16 2,020.44 2,020.53 2,020.17 2,020.43 0.0K
12:17 2,020.46 2,020.49 2,020.34 2,020.47 0.0K
12:18 2,020.39 2,020.46 2,020.21 2,020.26 0.0K
12:19 2,020.26 2,020.38 2,020.18 2,020.30 0.0K
12:20 2,020.23 2,020.36 2,020.16 2,020.19 0.0K
12:21 2,020.12 2,020.12 2,019.72 2,019.77 0.0K
12:22 2,019.70 2,020.07 2,019.66 2,020.07 0.0K
12:23 2,020.09 2,020.10 2,019.96 2,019.99 0.0K
12:24 2,019.87 2,019.96 2,019.80 2,019.88 0.0K
12:25 2,019.67 2,019.67 2,019.48 2,019.54 0.0K
12:26 2,019.49 2,019.91 2,019.49 2,019.88 0.0K
12:27 2,019.90 2,020.04 2,019.90 2,019.99 0.0K
12:28 2,019.96 2,020.11 2,019.86 2,019.86 0.0K
12:29 2,019.80 2,019.98 2,019.80 2,019.89 0.0K
12:30 2,019.89 2,020.03 2,019.87 2,019.96 0.0K
12:31 2,019.94 2,020.02 2,019.76 2,019.91 0.0K
12:32 2,019.93 2,019.93 2,019.82 2,019.86 0.0K
12:33 2,019.88 2,020.04 2,019.86 2,020.04 0.0K
12:34 2,020.05 2,020.24 2,019.96 2,020.01 0.0K
12:35 2,019.98 2,020.13 2,019.98 2,020.08 0.0K
12:36 2,020.17 2,020.21 2,019.91 2,019.91 0.0K
12:37 2,019.96 2,019.96 2,019.10 2,019.20 0.0K
12:38 2,019.24 2,019.60 2,019.24 2,019.56 0.0K
12:39 2,019.56 2,019.56 2,019.32 2,019.32 0.0K
12:40 2,019.35 2,019.47 2,019.31 2,019.47 0.0K
12:41 2,019.56 2,019.69 2,019.45 2,019.69 0.0K
12:42 2,019.68 2,019.71 2,019.12 2,019.12 0.0K
12:43 2,019.15 2,019.15 2,018.80 2,018.80 0.0K
12:44 2,018.82 2,018.91 2,018.73 2,018.82 0.0K
12:45 2,018.86 2,018.94 2,018.79 2,018.88 0.0K
12:46 2,018.80 2,019.21 2,018.80 2,019.21 0.0K
12:47 2,019.20 2,019.20 2,018.68 2,018.79 0.0K
12:48 2,018.74 2,018.82 2,018.72 2,018.79 0.0K
12:49 2,018.75 2,018.93 2,018.64 2,018.93 0.0K
12:50 2,018.88 2,018.94 2,018.84 2,018.88 0.0K
12:51 2,018.89 2,019.22 2,018.89 2,019.14 0.0K
12:52 2,019.09 2,019.32 2,019.09 2,019.12 0.0K
12:53 2,019.32 2,019.48 2,019.22 2,019.45 0.0K
12:54 2,019.42 2,019.74 2,019.37 2,019.68 0.0K
12:55 2,019.72 2,019.84 2,019.63 2,019.72 0.0K
12:56 2,019.74 2,019.99 2,019.74 2,019.93 0.0K
12:57 2,019.84 2,020.25 2,019.84 2,020.15 0.0K
12:58 2,020.17 2,020.24 2,019.91 2,019.95 0.0K
12:59 2,020.02 2,020.12 2,019.98 2,020.00 0.0K
13:00 2,019.97 2,020.02 2,019.89 2,019.94 0.0K
13:01 2,020.01 2,020.01 2,019.89 2,020.01 0.0K
13:02 2,020.03 2,020.45 2,020.03 2,020.45 0.0K
13:03 2,020.49 2,020.49 2,020.21 2,020.23 0.0K
13:04 2,020.21 2,020.23 2,019.91 2,020.22 0.0K
13:05 2,020.25 2,020.25 2,020.00 2,020.04 0.0K
13:06 2,020.02 2,020.15 2,019.70 2,019.71 0.0K
13:07 2,019.74 2,019.83 2,019.61 2,019.62 0.0K
13:08 2,019.78 2,019.93 2,019.75 2,019.75 0.0K
13:09 2,019.79 2,019.97 2,019.70 2,019.86 0.0K
13:10 2,019.77 2,019.90 2,019.72 2,019.83 0.0K
13:11 2,019.85 2,020.05 2,019.85 2,020.00 0.0K
13:12 2,020.11 2,020.23 2,020.07 2,020.10 0.0K
13:13 2,020.16 2,020.16 2,020.07 2,020.11 0.0K
13:14 2,019.99 2,020.36 2,019.99 2,020.22 0.0K
13:15 2,020.16 2,020.23 2,020.06 2,020.17 0.0K
13:16 2,020.11 2,020.22 2,020.06 2,020.06 0.0K
13:17 2,020.10 2,020.33 2,020.10 2,020.17 0.0K
13:18 2,020.14 2,020.31 2,020.09 2,020.31 0.0K
13:19 2,020.29 2,020.65 2,020.25 2,020.65 0.0K
13:20 2,020.70 2,021.00 2,020.64 2,021.00 0.0K
13:21 2,021.06 2,021.18 2,020.99 2,020.99 0.0K
13:22 2,020.97 2,021.51 2,020.97 2,021.51 0.0K
13:23 2,021.55 2,021.68 2,021.51 2,021.68 0.0K
13:24 2,021.61 2,021.75 2,021.53 2,021.53 0.0K
13:25 2,021.56 2,021.80 2,021.56 2,021.72 0.0K
13:26 2,021.79 2,021.88 2,021.63 2,021.69 0.0K
13:27 2,021.64 2,021.84 2,021.63 2,021.82 0.0K
13:28 2,021.79 2,021.88 2,021.70 2,021.70 0.0K
13:29 2,021.78 2,021.82 2,021.71 2,021.82 0.0K
13:30 2,021.94 2,022.45 2,021.92 2,022.45 0.0K
13:31 2,022.47 2,022.47 2,022.17 2,022.29 0.0K
13:32 2,022.31 2,022.57 2,022.31 2,022.48 0.0K
13:33 2,022.43 2,022.65 2,022.43 2,022.58 0.0K
13:34 2,022.60 2,022.90 2,022.60 2,022.82 0.0K
13:35 2,022.82 2,022.94 2,022.68 2,022.71 0.0K
13:36 2,022.85 2,023.19 2,022.84 2,023.16 0.0K
13:37 2,023.13 2,023.15 2,022.77 2,022.98 0.0K
13:38 2,022.99 2,023.09 2,022.80 2,022.80 0.0K
13:39 2,022.76 2,022.81 2,022.71 2,022.73 0.0K
13:40 2,022.92 2,022.92 2,022.82 2,022.83 0.0K
13:41 2,022.93 2,023.12 2,022.89 2,022.90 0.0K
13:42 2,022.78 2,023.23 2,022.78 2,023.23 0.0K
13:43 2,023.31 2,023.62 2,023.25 2,023.58 0.0K
13:44 2,023.56 2,023.70 2,023.49 2,023.64 0.0K
13:45 2,023.56 2,023.68 2,023.42 2,023.52 0.0K
13:46 2,023.49 2,023.93 2,023.49 2,023.88 0.0K
13:47 2,023.90 2,023.90 2,023.75 2,023.78 0.0K
13:48 2,023.73 2,023.75 2,023.47 2,023.48 0.0K
13:49 2,023.45 2,023.76 2,023.45 2,023.49 0.0K
13:50 2,023.52 2,023.71 2,023.52 2,023.63 0.0K
13:51 2,023.66 2,023.83 2,023.56 2,023.56 0.0K
13:52 2,023.54 2,024.02 2,023.54 2,023.96 0.0K
13:53 2,023.90 2,023.97 2,023.74 2,023.80 0.0K
13:54 2,023.78 2,023.82 2,023.66 2,023.79 0.0K
13:55 2,023.76 2,024.12 2,023.76 2,024.12 0.0K
13:56 2,024.10 2,024.49 2,024.10 2,024.41 0.0K
13:57 2,024.43 2,024.43 2,024.09 2,024.11 0.0K
13:58 2,024.08 2,024.14 2,023.72 2,023.72 0.0K
13:59 2,023.70 2,024.01 2,023.69 2,023.86 0.0K
14:00 2,023.89 2,023.99 2,023.67 2,023.72 0.0K
14:01 2,023.62 2,023.76 2,023.58 2,023.58 0.0K
14:02 2,023.61 2,023.61 2,023.11 2,023.14 0.0K
14:03 2,023.01 2,023.22 2,023.01 2,023.02 0.0K
14:04 2,023.00 2,023.24 2,022.96 2,023.08 0.0K
14:05 2,023.04 2,023.11 2,022.98 2,023.08 0.0K
14:06 2,023.00 2,023.35 2,022.93 2,023.35 0.0K
14:07 2,023.41 2,023.70 2,023.41 2,023.57 0.0K
14:08 2,023.60 2,023.71 2,023.60 2,023.68 0.0K
14:09 2,023.71 2,023.80 2,023.62 2,023.62 0.0K
14:10 2,023.60 2,023.85 2,023.54 2,023.71 0.0K
14:11 2,023.56 2,023.56 2,022.99 2,022.99 0.0K
14:12 2,023.01 2,023.07 2,022.74 2,022.77 0.0K
14:13 2,022.82 2,023.04 2,022.78 2,023.04 0.0K
14:14 2,023.00 2,023.00 2,022.59 2,022.71 0.0K
14:15 2,022.73 2,022.98 2,022.73 2,022.95 0.0K
14:16 2,022.98 2,023.18 2,022.98 2,023.07 0.0K
14:17 2,023.01 2,023.31 2,023.01 2,023.15 0.0K
14:18 2,023.13 2,023.29 2,022.91 2,023.23 0.0K
14:19 2,023.25 2,023.63 2,023.25 2,023.63 0.0K
14:20 2,023.68 2,023.92 2,023.52 2,023.86 0.0K
14:21 2,023.88 2,024.19 2,023.86 2,024.19 0.0K
14:22 2,024.18 2,024.52 2,024.11 2,024.50 0.0K
14:23 2,024.42 2,024.56 2,024.38 2,024.51 0.0K
14:24 2,024.35 2,024.71 2,024.35 2,024.59 0.0K
14:25 2,024.62 2,025.16 2,024.59 2,024.94 0.0K
14:26 2,024.96 2,024.96 2,024.84 2,024.90 0.0K
14:27 2,024.95 2,025.29 2,024.94 2,025.27 0.0K
14:28 2,025.32 2,025.63 2,025.32 2,025.55 0.0K
14:29 2,025.57 2,025.67 2,025.46 2,025.46 0.0K
14:30 2,025.50 2,025.63 2,025.45 2,025.53 0.0K
14:31 2,025.45 2,025.59 2,025.43 2,025.44 0.0K
14:32 2,025.38 2,025.38 2,024.08 2,024.08 0.0K
14:33 2,024.01 2,024.17 2,023.98 2,024.09 0.0K
14:34 2,024.09 2,024.51 2,024.02 2,024.51 0.0K
14:35 2,024.53 2,024.86 2,024.53 2,024.81 0.0K
14:36 2,024.86 2,024.93 2,024.75 2,024.91 0.0K
14:37 2,024.95 2,025.26 2,024.95 2,025.22 0.0K
14:38 2,025.24 2,026.30 2,025.24 2,026.30 0.0K
14:39 2,026.45 2,026.99 2,026.45 2,026.99 0.0K
14:40 2,026.98 2,027.21 2,026.98 2,027.04 0.0K
14:41 2,027.23 2,027.66 2,027.23 2,027.62 0.0K
14:42 2,027.57 2,027.86 2,027.52 2,027.81 0.0K
14:43 2,027.79 2,027.79 2,027.58 2,027.60 0.0K
14:44 2,027.59 2,027.63 2,027.28 2,027.50 0.0K
14:45 2,027.52 2,027.52 2,027.37 2,027.38 0.0K
14:46 2,027.40 2,027.46 2,027.19 2,027.37 0.0K
14:47 2,027.34 2,027.49 2,027.33 2,027.49 0.0K
14:48 2,027.54 2,027.56 2,027.34 2,027.41 0.0K
14:49 2,027.34 2,027.34 2,027.19 2,027.25 0.0K
14:50 2,027.35 2,027.54 2,027.35 2,027.54 0.0K
14:51 2,027.52 2,027.63 2,027.42 2,027.56 0.0K
14:52 2,027.59 2,027.88 2,027.56 2,027.88 0.0K
14:53 2,027.92 2,028.05 2,027.88 2,028.05 0.0K
14:54 2,028.03 2,028.18 2,028.03 2,028.11 0.0K
14:55 2,028.18 2,028.28 2,028.13 2,028.16 0.0K
14:56 2,028.12 2,028.52 2,028.12 2,028.42 0.0K
14:57 2,028.40 2,028.42 2,028.21 2,028.38 0.0K
14:58 2,028.40 2,028.84 2,028.40 2,028.84 0.0K
14:59 2,028.91 2,029.20 2,028.91 2,029.18 0.0K
15:00 2,029.22 2,029.39 2,029.05 2,029.12 0.0K
15:01 2,029.14 2,029.32 2,029.12 2,029.32 0.0K
15:02 2,029.35 2,029.44 2,029.25 2,029.25 0.0K
15:03 2,029.27 2,029.67 2,029.27 2,029.67 0.0K
15:04 2,029.58 2,029.58 2,029.35 2,029.35 0.0K
15:05 2,029.29 2,029.29 2,028.71 2,028.72 0.0K
15:06 2,028.77 2,028.79 2,028.19 2,028.19 0.0K
15:07 2,028.17 2,028.40 2,028.15 2,028.30 0.0K
15:08 2,028.24 2,028.27 2,027.95 2,027.95 0.0K
15:09 2,027.91 2,028.39 2,027.91 2,028.32 0.0K
15:10 2,028.31 2,028.70 2,028.28 2,028.70 0.0K
15:11 2,028.67 2,028.67 2,028.11 2,028.11 0.0K
15:12 2,028.13 2,028.20 2,028.02 2,028.04 0.0K
15:13 2,028.14 2,028.14 2,027.88 2,027.98 0.0K
15:14 2,028.10 2,028.12 2,027.92 2,027.93 0.0K
15:15 2,027.96 2,027.96 2,027.35 2,027.38 0.0K
15:16 2,027.34 2,027.49 2,026.88 2,027.03 0.0K
15:17 2,027.06 2,027.13 2,026.88 2,026.97 0.0K
15:18 2,027.10 2,027.37 2,027.07 2,027.28 0.0K
15:19 2,027.30 2,027.51 2,027.30 2,027.49 0.0K
15:20 2,027.47 2,027.47 2,027.32 2,027.39 0.0K
15:21 2,027.43 2,027.53 2,027.26 2,027.38 0.0K
15:22 2,027.44 2,027.80 2,027.37 2,027.80 0.0K
15:23 2,027.78 2,028.32 2,027.78 2,028.32 0.0K
15:24 2,028.39 2,028.56 2,028.31 2,028.55 0.0K
15:25 2,028.47 2,028.64 2,028.32 2,028.32 0.0K
15:26 2,028.36 2,028.36 2,027.99 2,028.14 0.0K
15:27 2,028.18 2,028.62 2,028.18 2,028.62 0.0K
15:28 2,028.77 2,029.11 2,028.73 2,029.02 0.0K
15:29 2,029.04 2,029.39 2,028.95 2,029.33 0.0K
15:30 2,029.62 2,030.86 2,029.47 2,030.85 0.0K
15:31 2,030.82 2,030.92 2,030.60 2,030.84 0.0K
15:32 2,030.94 2,031.72 2,030.94 2,031.69 0.0K
15:33 2,031.67 2,031.80 2,031.44 2,031.78 0.0K
15:34 2,031.80 2,031.82 2,031.69 2,031.72 0.0K
15:35 2,031.71 2,031.71 2,031.22 2,031.27 0.0K
15:36 2,031.24 2,031.31 2,031.00 2,031.07 0.0K
15:37 2,031.05 2,031.23 2,030.98 2,031.11 0.0K
15:38 2,031.09 2,031.23 2,030.74 2,030.86 0.0K
15:39 2,030.88 2,031.19 2,030.88 2,031.19 0.0K
15:40 2,031.21 2,031.56 2,031.21 2,031.42 0.0K
15:41 2,031.36 2,031.68 2,031.36 2,031.44 0.0K
15:42 2,031.56 2,031.65 2,031.38 2,031.53 0.0K
15:43 2,031.41 2,031.84 2,031.32 2,031.80 0.0K
15:44 2,031.88 2,032.20 2,031.88 2,032.20 0.0K
15:45 2,032.21 2,032.34 2,032.02 2,032.19 0.0K
15:46 2,032.14 2,032.47 2,032.04 2,032.47 0.0K
15:47 2,032.51 2,032.96 2,032.51 2,032.96 0.0K
15:48 2,032.92 2,033.04 2,032.80 2,032.91 0.0K
15:49 2,032.88 2,033.27 2,032.82 2,032.84 0.0K
15:50 2,032.78 2,033.02 2,032.64 2,032.64 0.0K
15:51 2,032.55 2,033.07 2,032.55 2,033.07 0.0K
15:52 2,033.20 2,033.41 2,033.20 2,033.41 0.0K
15:53 2,033.44 2,034.04 2,033.44 2,034.04 0.0K
15:54 2,034.10 2,034.55 2,034.07 2,034.32 0.0K
15:55 2,034.28 2,034.37 2,033.79 2,033.79 0.0K
15:56 2,033.87 2,033.90 2,033.55 2,033.61 0.0K
15:57 2,033.66 2,033.77 2,033.23 2,033.30 0.0K
15:58 2,033.33 2,033.55 2,033.33 2,033.55 0.0K
15:59 2,033.69 2,034.51 2,033.69 2,034.51 0.0K
16:00 2,034.63 2,034.83 2,033.87 2,034.09 0.0K
16:01 2,034.04 2,034.08 2,033.01 2,033.01 0.0K
16:02 2,032.71 2,032.71 2,031.93 2,032.06 0.0K
16:03 2,032.05 2,032.05 2,031.46 2,031.50 0.0K
16:04 2,031.51 2,031.61 2,031.41 2,031.50 0.0K
16:05 2,031.47 2,031.73 2,031.47 2,031.56 0.0K
16:06 2,031.46 2,031.58 2,030.97 2,031.11 0.0K
16:07 2,031.10 2,031.12 2,030.97 2,031.09 0.0K
16:08 2,031.06 2,031.32 2,031.04 2,031.32 0.0K
16:09 2,031.26 2,031.27 2,030.69 2,030.69 0.0K
16:10 2,030.71 2,031.01 2,030.71 2,030.91 0.0K
16:11 2,030.95 2,031.07 2,030.91 2,030.92 0.0K
16:12 2,030.98 2,030.99 2,030.81 2,030.86 0.0K
16:13 2,030.84 2,030.84 2,029.90 2,029.99 0.0K
16:14 2,029.95 2,030.47 2,029.95 2,030.47 0.0K
16:15 2,030.45 2,030.48 2,029.85 2,029.97 0.0K
16:16 2,029.99 2,030.21 2,029.99 2,030.18 0.0K
16:17 2,030.28 2,030.47 2,030.22 2,030.36 0.0K
16:18 2,030.36 2,030.36 2,029.92 2,029.95 0.0K
16:19 2,029.95 2,029.99 2,029.87 2,029.96 0.0K
16:20 2,029.91 2,029.98 2,029.73 2,029.98 0.0K
16:21 2,030.00 2,030.07 2,029.75 2,029.83 0.0K
16:22 2,029.79 2,029.88 2,029.77 2,029.85 0.0K
16:23 2,029.81 2,030.59 2,029.75 2,030.57 0.0K
16:24 2,030.65 2,030.65 2,030.45 2,030.50 0.0K
16:25 2,030.54 2,030.54 2,030.12 2,030.21 0.0K
16:26 2,030.36 2,030.46 2,030.23 2,030.31 0.0K
16:27 2,030.32 2,030.50 2,030.21 2,030.43 0.0K
16:28 2,030.65 2,030.66 2,030.49 2,030.64 0.0K
16:29 2,030.66 2,030.93 2,030.66 2,030.89 0.0K
16:30 2,030.88 2,031.07 2,030.78 2,030.95 0.0K
16:31 2,030.91 2,031.06 2,030.67 2,030.74 0.0K
16:32 2,030.81 2,030.88 2,030.69 2,030.80 0.0K
16:33 2,030.77 2,031.13 2,030.75 2,031.08 0.0K
16:34 2,031.06 2,031.25 2,030.90 2,031.25 0.0K
16:35 2,031.19 2,031.19 2,030.86 2,030.86 0.0K
16:36 2,030.91 2,031.06 2,030.80 2,030.89 0.0K
16:37 2,030.99 2,031.19 2,030.92 2,031.19 0.0K
16:38 2,031.17 2,031.48 2,030.98 2,031.45 0.0K
16:39 2,031.56 2,031.79 2,031.47 2,031.77 0.0K
16:40 2,031.82 2,031.92 2,031.43 2,031.66 0.0K
16:41 2,031.68 2,031.74 2,031.38 2,031.38 0.0K
16:42 2,031.37 2,031.37 2,031.01 2,031.22 0.0K
16:43 2,031.25 2,031.45 2,031.25 2,031.41 0.0K
16:44 2,031.37 2,031.54 2,031.25 2,031.32 0.0K
16:45 2,031.25 2,031.50 2,031.12 2,031.17 0.0K
16:46 2,031.19 2,031.61 2,031.19 2,031.53 0.0K
16:47 2,031.56 2,031.66 2,031.29 2,031.29 0.0K
16:48 2,031.27 2,031.30 2,031.05 2,031.10 0.0K
16:49 2,031.08 2,031.20 2,031.07 2,031.09 0.0K
16:50 2,031.16 2,031.18 2,030.75 2,030.79 0.0K
16:51 2,030.80 2,031.15 2,030.58 2,031.00 0.0K
16:52 2,031.05 2,031.21 2,030.91 2,030.91 0.0K
16:53 2,030.93 2,030.93 2,030.42 2,030.43 0.0K
16:54 2,030.40 2,030.44 2,030.26 2,030.26 0.0K
16:55 2,030.24 2,030.43 2,030.09 2,030.14 0.0K
16:56 2,030.10 2,030.22 2,030.08 2,030.20 0.0K
16:57 2,030.23 2,030.46 2,030.23 2,030.37 0.0K
16:58 2,030.40 2,030.65 2,030.40 2,030.57 0.0K
16:59 2,030.68 2,030.93 2,030.62 2,030.62 0.0K
17:00 2,030.68 2,030.99 2,030.68 2,030.90 0.0K
17:01 2,030.82 2,030.98 2,030.81 2,030.81 0.0K
17:02 2,030.79 2,030.79 2,030.24 2,030.35 0.0K
17:03 2,030.38 2,030.48 2,030.25 2,030.32 0.0K
17:04 2,030.40 2,030.63 2,030.35 2,030.61 0.0K
17:05 2,030.71 2,030.80 2,030.54 2,030.54 0.0K
17:06 2,030.44 2,030.69 2,030.34 2,030.69 0.0K
17:07 2,030.81 2,031.17 2,030.81 2,031.14 0.0K
17:08 2,031.13 2,031.32 2,031.09 2,031.32 0.0K
17:09 2,031.30 2,031.55 2,031.02 2,031.06 0.0K
17:10 2,031.12 2,031.12 2,030.71 2,030.76 0.0K
17:11 2,030.80 2,031.01 2,030.72 2,030.99 0.0K
17:12 2,030.90 2,030.94 2,030.80 2,030.92 0.0K
17:13 2,030.90 2,031.08 2,030.89 2,031.06 0.0K
17:14 2,031.08 2,031.08 2,030.59 2,030.66 0.0K
17:15 2,030.59 2,030.59 2,030.12 2,030.18 0.0K
17:16 2,030.31 2,030.84 2,030.27 2,030.77 0.0K
17:17 2,030.83 2,031.06 2,030.83 2,031.06 0.0K
17:18 2,031.01 2,031.24 2,030.96 2,031.22 0.0K
17:19 2,031.26 2,031.33 2,031.04 2,031.29 0.0K
17:20 2,031.27 2,031.40 2,031.09 2,031.40 0.0K
17:21 2,031.34 2,031.48 2,031.31 2,031.48 0.0K
17:22 2,031.55 2,031.68 2,031.49 2,031.49 0.0K
17:23 2,031.51 2,031.99 2,031.51 2,031.96 0.0K
17:24 2,032.03 2,032.16 2,031.78 2,031.83 0.0K
17:25 2,031.93 2,031.93 2,031.93 2,031.93 0.0K
17:29 2,031.84 2,032.55 2,031.47 2,032.04 0.0K
17:30 2,032.04 2,032.04 2,032.04 2,032.04 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 2,045.53 2,051.17 2,036.11 2,050.46 0.0M
2025-09-29 2,039.35 2,047.18 2,036.17 2,045.16 0.0M
2025-09-28 2,016.44 2,034.83 2,015.64 2,032.04 0.0M
2025-09-26 2,016.44 2,034.83 2,015.64 2,032.04 0.0M
2025-09-25 2,024.09 2,030.97 2,013.03 2,013.03 0.0M
2025-09-24 2,044.54 2,044.70 2,024.24 2,024.91 0.0M
2025-09-23 2,029.76 2,051.63 2,029.13 2,047.45 0.0M
2025-09-22 2,048.86 2,049.19 2,027.79 2,028.45 0.0M
2025-09-21 2,050.03 2,060.25 2,046.52 2,049.25 0.0M
2025-09-19 2,050.03 2,060.25 2,046.52 2,049.25 0.0M
2025-09-18 2,052.98 2,058.46 2,047.85 2,051.58 0.0M
2025-09-17 2,037.36 2,053.05 2,037.05 2,047.65 0.0M
2025-09-16 2,049.15 2,057.49 2,030.80 2,032.30 0.0M
2025-09-15 2,047.10 2,064.29 2,042.25 2,047.69 0.0M
2025-09-12 2,042.79 2,049.04 2,032.82 2,041.65 0.0M
2025-09-11 2,036.33 2,045.48 2,031.15 2,039.51 0.0M
2025-09-10 2,033.94 2,045.04 2,032.26 2,035.02 0.0M
2025-09-09 2,023.99 2,038.82 2,022.03 2,029.35 0.0M
2025-09-08 2,014.15 2,021.00 2,008.76 2,020.46 0.0M
2025-09-05 2,002.84 2,014.99 2,002.36 2,008.04 0.0M
2025-09-04 1,980.06 1,996.92 1,979.36 1,994.53 0.0M
2025-09-03 1,984.42 1,993.54 1,977.16 1,978.54 0.0M
2025-09-02 2,016.15 2,016.89 1,978.09 1,978.40 0.0M
2025-09-01 2,021.17 2,027.72 2,015.85 2,018.25 0.0M
2025-08-29 2,023.80 2,029.73 2,011.56 2,018.66 0.0M
2025-08-28 2,045.37 2,056.34 2,024.72 2,027.85 0.0M
2025-08-27 2,051.11 2,053.69 2,036.01 2,040.45 0.0M
2025-08-26 2,056.02 2,059.47 2,045.26 2,048.29 0.0M
2025-08-25 2,076.12 2,079.86 2,064.72 2,064.86 0.0M
2025-08-22 2,053.80 2,088.32 2,052.89 2,088.17 0.0M
2025-08-21 2,058.46 2,061.77 2,048.56 2,054.05 0.0M
2025-08-20 2,045.51 2,062.83 2,041.64 2,061.52 0.0M
2025-08-19 2,026.30 2,053.58 2,026.30 2,049.78 0.0M
2025-08-18 2,035.18 2,038.21 2,018.00 2,022.79 0.0M
2025-08-15 2,037.09 2,039.89 2,031.35 2,032.57 0.0M
2025-08-14 2,012.85 2,028.52 2,011.57 2,026.56 0.0M
2025-08-13 2,020.00 2,020.46 2,006.30 2,013.38 0.0M
2025-08-12 2,018.23 2,026.10 2,010.39 2,019.13 0.0M
2025-08-11 2,027.12 2,029.43 2,010.66 2,011.16 0.0M
2025-08-08 2,014.97 2,026.09 2,014.97 2,021.44 0.0M
2025-08-07 1,993.98 2,017.43 1,993.74 2,011.87 0.0M
2025-08-06 1,992.41 2,002.57 1,985.61 1,987.64 0.0M
2025-08-05 1,982.67 1,990.49 1,978.43 1,985.27 0.0M
2025-08-04 1,968.02 1,975.59 1,963.08 1,974.96 0.0M
2025-08-01 1,972.41 1,975.31 1,950.60 1,958.38 0.0M
2025-07-31 1,999.64 2,002.65 1,985.07 1,985.08 0.0M
2025-07-30 2,002.81 2,011.90 1,993.11 1,996.56 0.0M
2025-07-29 2,007.75 2,016.89 1,965.75 2,004.80 0.0M
2025-07-28 2,042.28 2,046.06 2,000.91 2,005.37 0.0M
2025-07-25 2,016.31 2,024.50 2,010.69 2,024.38 0.0M
2025-07-24 2,026.62 2,034.75 2,022.43 2,023.88 0.0M
2025-07-23 1,997.38 2,018.71 1,996.37 2,014.32 0.0M
2025-07-22 1,990.70 1,995.13 1,984.38 1,990.72 0.0M
2025-07-21 1,988.98 2,001.51 1,987.22 1,992.75 0.0M
2025-07-18 2,009.84 2,017.54 1,984.59 1,987.81 0.0M
2025-07-17 1,996.10 2,008.73 1,994.04 2,005.04 0.0M
2025-07-16 1,991.44 1,999.87 1,978.75 1,980.46 0.0M
2025-07-15 1,992.88 2,012.34 1,989.56 1,997.22 0.0M
2025-07-14 1,975.73 1,989.45 1,973.73 1,989.18 0.0M
2025-07-11 2,017.83 2,018.14 1,996.00 1,997.35 0.0M
2025-07-10 2,011.97 2,025.62 2,008.40 2,025.62 0.0M
2025-07-09 2,000.72 2,013.07 1,991.74 2,005.95 0.0M
2025-07-08 1,991.03 1,998.36 1,982.44 1,998.36 0.0M
2025-07-07 1,999.73 2,000.85 1,992.14 1,995.19 0.0M
2025-07-04 2,003.09 2,003.28 1,990.68 1,997.22 0.0M
2025-07-03 1,996.85 2,012.09 1,995.12 2,006.64 0.0M
2025-07-02 1,987.65 1,994.56 1,978.30 1,991.92 0.0M
2025-07-01 1,969.64 1,977.63 1,958.49 1,973.85 0.0M
2025-06-30 1,982.04 1,985.72 1,961.32 1,968.76 0.0M
2025-06-27 1,956.37 1,975.44 1,949.93 1,975.44 0.0M
2025-06-26 1,940.84 1,949.07 1,928.64 1,938.84 0.0M
2025-06-25 1,961.65 1,962.39 1,935.35 1,935.38 0.0M
2025-06-24 1,960.23 1,975.69 1,952.90 1,954.57 0.0M
2025-06-23 1,919.90 1,934.52 1,915.17 1,930.13 0.0M
2025-06-19 1,936.93 1,936.97 1,922.68 1,924.24 0.0M
2025-06-18 1,939.89 1,947.81 1,932.23 1,946.15 0.0M
2025-06-17 1,945.16 1,951.89 1,935.51 1,938.52 0.0M
2025-06-16 1,934.03 1,956.08 1,932.70 1,952.32 0.0M
2025-06-13 1,917.14 1,931.42 1,915.57 1,924.72 0.0M
2025-06-12 1,946.64 1,951.04 1,935.07 1,944.97 0.0M
2025-06-11 1,964.28 1,975.26 1,958.84 1,959.06 0.0M
2025-06-10 1,967.61 1,971.07 1,959.43 1,965.84 0.0M
2025-06-09 1,967.48 1,979.86 1,964.92 1,966.07 0.0M
2025-06-07 1,965.47 1,965.12 1,965.12 1,965.12 0.0M
2025-06-05 1,965.47 1,972.43 1,952.29 1,965.12 0.0M
2025-06-04 1,952.88 1,968.03 1,951.29 1,964.49 0.0M
2025-06-03 1,965.00 1,966.03 1,935.42 1,947.35 0.0M
2025-06-02 1,946.14 1,963.35 1,938.19 1,959.36 0.0M
2025-05-30 1,958.21 1,970.65 1,953.02 1,955.86 0.0M
2025-05-28 1,968.61 1,974.31 1,958.55 1,961.38 0.0M
2025-05-27 1,964.78 1,978.12 1,959.51 1,966.94 0.0M
2025-05-26 1,945.24 1,961.77 1,944.44 1,961.77 0.0M
2025-05-23 1,936.08 1,954.14 1,896.85 1,924.35 0.0M
2025-05-22 1,953.46 1,953.89 1,922.42 1,930.42 0.0M
2025-05-21 1,967.22 1,967.27 1,947.22 1,962.80 0.0M
2025-05-20 1,954.90 1,970.91 1,947.60 1,970.38 0.0M
2025-05-19 1,950.78 1,955.75 1,940.32 1,953.60 0.0M
2025-05-16 1,957.69 1,963.57 1,947.73 1,953.05 0.0M
2025-05-15 1,938.20 1,954.31 1,937.52 1,954.31 0.0M
2025-05-14 1,944.35 1,950.15 1,935.13 1,942.54 0.0M
2025-05-13 1,928.48 1,949.16 1,926.67 1,948.78 0.0M
2025-05-12 1,891.83 1,923.44 1,891.20 1,920.06 0.0M
2025-05-09 1,879.32 1,883.73 1,866.60 1,873.87 0.0M
2025-05-08 1,871.70 1,878.24 1,859.43 1,872.52 0.0M
2025-05-07 1,864.85 1,871.49 1,858.26 1,865.43 0.0M
2025-05-06 1,876.78 1,876.78 1,845.55 1,859.22 0.0M
2025-05-05 1,879.75 1,883.01 1,869.72 1,876.93 0.0M
2025-05-02 1,865.06 1,878.81 1,865.05 1,872.47 0.0M
2025-04-30 1,845.37 1,853.16 1,828.22 1,853.16 0.0M
2025-04-29 1,843.13 1,843.73 1,832.85 1,836.80 0.0M
2025-04-28 1,834.64 1,844.60 1,828.43 1,832.86 0.0M
2025-04-25 1,816.45 1,834.76 1,812.97 1,830.71 0.0M
2025-04-24 1,794.44 1,808.60 1,793.15 1,805.65 0.0M
2025-04-23 1,796.35 1,817.11 1,792.27 1,804.97 0.0M
2025-04-22 1,757.52 1,776.39 1,745.96 1,776.12 0.0M
2025-04-17 1,770.57 1,771.65 1,753.88 1,759.34 0.0M
2025-04-16 1,770.84 1,773.20 1,754.66 1,772.98 0.0M
2025-04-15 1,749.23 1,776.36 1,744.82 1,776.36 0.0M
2025-04-14 1,718.56 1,741.20 1,712.60 1,739.30 0.0M
2025-04-11 1,687.06 1,695.21 1,650.03 1,690.50 0.0M
2025-04-10 1,660.45 1,737.50 1,655.63 1,672.18 0.0M
2025-04-09 1,619.00 1,635.85 1,587.39 1,610.93 0.0M
2025-04-08 1,654.51 1,682.56 1,637.33 1,664.88 0.0M
2025-04-07 1,621.44 1,704.84 1,575.06 1,628.34 0.0M
2025-04-04 1,761.41 1,773.59 1,672.73 1,696.74 0.0M
2025-04-03 1,775.68 1,802.80 1,763.38 1,766.91 0.0M
2025-04-02 1,818.39 1,825.50 1,792.83 1,818.97 0.0M
2025-04-01 1,813.10 1,829.44 1,805.83 1,826.60 0.0M
2025-03-31 1,817.77 1,817.77 1,794.50 1,805.41 0.0M
2025-03-28 1,837.31 1,846.91 1,825.92 1,831.21 0.0M
2025-03-27 1,859.65 1,859.65 1,838.13 1,844.19 0.0M
2025-03-26 1,893.98 1,895.57 1,862.44 1,863.25 0.0M
2025-03-25 1,881.80 1,888.49 1,869.88 1,888.39 0.0M
2025-03-24 1,889.99 1,894.37 1,872.96 1,880.67 0.0M
2025-03-21 1,899.60 1,899.67 1,871.49 1,878.06 0.0M
2025-03-20 1,913.61 1,919.03 1,887.96 1,902.82 0.0M
2025-03-19 1,910.49 1,918.42 1,903.12 1,911.47 0.0M
2025-03-18 1,909.68 1,921.58 1,907.32 1,915.80 0.0M
2025-03-17 1,900.86 1,906.03 1,896.56 1,900.06 0.0M
2025-03-14 1,869.69 1,900.64 1,868.88 1,900.64 0.0M
2025-03-13 1,859.58 1,871.46 1,847.06 1,864.26 0.0M
2025-03-12 1,872.24 1,880.54 1,851.91 1,861.56 0.0M
2025-03-11 1,906.69 1,910.32 1,863.56 1,864.86 0.0M
2025-03-10 1,919.40 1,923.90 1,903.63 1,905.34 0.0M
2025-03-07 1,910.30 1,921.14 1,895.57 1,915.32 0.0M
2025-03-06 1,924.71 1,929.64 1,901.11 1,918.89 0.0M
2025-03-05 1,903.15 1,923.58 1,903.15 1,909.15 0.0M
2025-03-04 1,920.53 1,920.63 1,880.54 1,880.54 0.0M
2025-03-03 1,931.94 1,951.87 1,924.70 1,936.74 0.0M
2025-02-28 1,930.92 1,934.31 1,921.61 1,928.14 0.0M
2025-02-27 1,951.40 1,953.29 1,931.99 1,941.12 0.0M
2025-02-26 1,944.30 1,964.14 1,944.23 1,958.32 0.0M
2025-02-25 1,927.84 1,950.52 1,927.75 1,936.48 0.0M
2025-02-24 1,937.67 1,944.10 1,926.91 1,933.75 0.0M
2025-02-21 1,939.24 1,950.11 1,929.22 1,934.31 0.0M
2025-02-20 1,936.48 1,954.80 1,936.48 1,941.85 0.0M
2025-02-19 1,977.55 1,978.48 1,933.21 1,934.32 0.0M
2025-02-18 1,979.08 1,979.28 1,966.03 1,978.40 0.0M
2025-02-17 1,964.93 1,980.00 1,962.60 1,979.88 0.0M
2025-02-14 1,959.98 1,971.99 1,958.14 1,964.81 0.0M
2025-02-13 1,941.42 1,958.38 1,937.41 1,958.30 0.0M
2025-02-12 1,928.27 1,937.44 1,920.69 1,930.19 0.0M
2025-02-11 1,926.56 1,929.05 1,919.31 1,923.84 0.0M
2025-02-10 1,921.36 1,930.75 1,920.26 1,924.23 0.0M
2025-02-07 1,920.24 1,927.99 1,911.75 1,916.12 0.0M
2025-02-06 1,903.69 1,927.05 1,902.90 1,921.32 0.0M
2025-02-05 1,885.52 1,895.36 1,880.71 1,892.83 0.0M
2025-02-04 1,881.96 1,884.86 1,866.02 1,881.85 0.0M
2025-02-03 1,858.93 1,878.46 1,851.25 1,875.04 0.0M
2025-01-31 1,908.90 1,908.90 1,896.63 1,901.46 0.0M
2025-01-30 1,890.28 1,905.83 1,887.99 1,905.83 0.0M
2025-01-29 1,876.88 1,897.38 1,876.88 1,887.74 0.0M
2025-01-28 1,870.02 1,877.41 1,865.24 1,874.26 0.0M
2025-01-27 1,852.20 1,876.30 1,847.27 1,869.74 0.0M
2025-01-24 1,869.34 1,877.01 1,858.66 1,861.60 0.0M
2025-01-23 1,840.94 1,860.72 1,840.33 1,860.72 0.0M
2025-01-22 1,838.48 1,848.26 1,831.49 1,835.07 0.0M
2025-01-21 1,814.39 1,835.89 1,812.45 1,835.89 0.0M
2025-01-20 1,813.84 1,817.34 1,805.67 1,810.23 0.0M
2025-01-17 1,803.25 1,815.72 1,802.11 1,810.82 0.0M
2025-01-16 1,801.71 1,804.94 1,793.11 1,800.42 0.0M
2025-01-15 1,758.02 1,794.18 1,758.02 1,793.19 0.0M
2025-01-14 1,747.47 1,764.35 1,746.69 1,752.37 0.0M
2025-01-13 1,739.60 1,750.24 1,731.30 1,738.30 0.0M
2025-01-10 1,756.92 1,758.13 1,741.24 1,741.59 0.0M
2025-01-09 1,750.12 1,761.93 1,742.87 1,760.01 0.0M
2025-01-08 1,771.61 1,782.30 1,750.07 1,753.66 0.0M
2025-01-07 1,789.89 1,797.73 1,767.16 1,770.55 0.0M
2025-01-03 1,776.36 1,780.31 1,770.21 1,775.39 0.0M
2025-01-02 1,763.47 1,777.60 1,759.46 1,776.01 0.0M