NASDAQ OMX Nordic Construction

NOMXNCRSEK
🏛️ 스웨덴 →
1,553.72
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 1,520.07 1,520.74 1,519.66 1,520.74 0.0K
09:01 1,520.90 1,521.41 1,520.08 1,520.08 0.0K
09:02 1,519.90 1,519.93 1,519.45 1,519.45 0.0K
09:03 1,519.50 1,519.73 1,519.01 1,519.17 0.0K
09:04 1,519.16 1,519.86 1,519.08 1,519.18 0.0K
09:05 1,519.65 1,519.96 1,519.51 1,519.53 0.0K
09:06 1,519.38 1,521.13 1,519.38 1,521.13 0.0K
09:07 1,521.03 1,521.13 1,520.07 1,520.07 0.0K
09:08 1,520.13 1,520.23 1,519.77 1,520.03 0.0K
09:09 1,519.79 1,519.79 1,518.26 1,518.51 0.0K
09:10 1,518.82 1,518.82 1,517.98 1,518.80 0.0K
09:11 1,518.80 1,519.66 1,518.65 1,519.20 0.0K
09:12 1,519.35 1,519.36 1,518.47 1,518.47 0.0K
09:13 1,518.44 1,518.86 1,518.23 1,518.86 0.0K
09:14 1,518.86 1,519.01 1,518.44 1,518.45 0.0K
09:15 1,518.50 1,518.50 1,516.85 1,517.03 0.0K
09:16 1,516.81 1,516.81 1,516.09 1,516.09 0.0K
09:17 1,516.13 1,517.11 1,516.13 1,517.11 0.0K
09:18 1,517.12 1,517.60 1,517.06 1,517.35 0.0K
09:19 1,517.34 1,517.34 1,516.88 1,516.92 0.0K
09:20 1,516.92 1,516.92 1,516.54 1,516.64 0.0K
09:21 1,516.57 1,517.48 1,516.36 1,517.48 0.0K
09:22 1,517.42 1,518.46 1,517.42 1,518.45 0.0K
09:23 1,518.45 1,518.76 1,518.30 1,518.30 0.0K
09:24 1,518.61 1,518.88 1,518.46 1,518.57 0.0K
09:25 1,518.57 1,519.69 1,518.57 1,519.69 0.0K
09:26 1,519.67 1,519.70 1,519.30 1,519.69 0.0K
09:27 1,519.81 1,520.55 1,519.81 1,520.55 0.0K
09:28 1,520.85 1,521.09 1,520.72 1,520.92 0.0K
09:29 1,521.23 1,521.34 1,521.16 1,521.28 0.0K
09:30 1,521.31 1,521.31 1,520.65 1,520.81 0.0K
09:31 1,520.80 1,520.82 1,520.21 1,520.27 0.0K
09:32 1,520.22 1,520.67 1,520.13 1,520.67 0.0K
09:33 1,520.67 1,521.67 1,520.67 1,521.32 0.0K
09:34 1,521.29 1,521.37 1,521.05 1,521.05 0.0K
09:35 1,520.89 1,520.90 1,520.27 1,520.42 0.0K
09:36 1,520.42 1,520.42 1,519.98 1,519.98 0.0K
09:37 1,520.09 1,520.25 1,519.82 1,519.99 0.0K
09:38 1,519.99 1,520.25 1,519.72 1,519.84 0.0K
09:39 1,519.79 1,520.00 1,519.63 1,519.74 0.0K
09:40 1,519.74 1,520.15 1,519.70 1,520.14 0.0K
09:41 1,520.14 1,520.20 1,520.09 1,520.16 0.0K
09:42 1,520.04 1,520.29 1,519.77 1,519.78 0.0K
09:43 1,519.73 1,519.74 1,519.47 1,519.54 0.0K
09:44 1,519.58 1,520.34 1,519.56 1,520.20 0.0K
09:45 1,520.20 1,520.47 1,520.06 1,520.13 0.0K
09:46 1,520.10 1,520.91 1,520.10 1,520.91 0.0K
09:47 1,520.90 1,520.96 1,520.85 1,520.94 0.0K
09:48 1,520.94 1,521.38 1,520.94 1,521.38 0.0K
09:49 1,521.40 1,521.91 1,521.39 1,521.91 0.0K
09:50 1,521.98 1,522.09 1,521.77 1,521.85 0.0K
09:51 1,521.78 1,521.84 1,521.45 1,521.84 0.0K
09:52 1,521.83 1,521.83 1,520.90 1,520.91 0.0K
09:53 1,520.92 1,521.08 1,520.38 1,520.38 0.0K
09:54 1,520.34 1,520.54 1,520.10 1,520.17 0.0K
09:55 1,520.16 1,520.16 1,519.63 1,519.64 0.0K
09:56 1,519.59 1,519.65 1,519.01 1,519.08 0.0K
09:57 1,518.89 1,518.89 1,518.47 1,518.52 0.0K
09:58 1,518.51 1,518.73 1,518.43 1,518.58 0.0K
09:59 1,518.56 1,518.67 1,518.47 1,518.59 0.0K
10:00 1,518.62 1,518.62 1,517.49 1,517.77 0.0K
10:01 1,517.77 1,517.78 1,517.34 1,517.60 0.0K
10:02 1,517.64 1,517.65 1,517.27 1,517.34 0.0K
10:03 1,517.33 1,518.13 1,517.32 1,518.13 0.0K
10:04 1,518.12 1,518.14 1,517.91 1,518.02 0.0K
10:05 1,517.91 1,518.49 1,517.88 1,518.49 0.0K
10:06 1,518.54 1,519.15 1,518.50 1,519.14 0.0K
10:07 1,519.35 1,519.76 1,519.04 1,519.70 0.0K
10:08 1,519.69 1,520.09 1,519.67 1,520.09 0.0K
10:09 1,520.09 1,520.11 1,519.67 1,519.70 0.0K
10:10 1,519.71 1,519.83 1,519.55 1,519.55 0.0K
10:11 1,519.56 1,519.87 1,519.49 1,519.56 0.0K
10:12 1,519.56 1,519.56 1,519.07 1,519.14 0.0K
10:13 1,519.13 1,519.66 1,519.13 1,519.61 0.0K
10:14 1,519.66 1,519.68 1,519.42 1,519.68 0.0K
10:15 1,519.84 1,519.88 1,519.44 1,519.44 0.0K
10:16 1,519.44 1,519.81 1,519.44 1,519.66 0.0K
10:17 1,519.51 1,520.48 1,519.51 1,520.28 0.0K
10:18 1,520.18 1,520.24 1,520.07 1,520.08 0.0K
10:19 1,520.08 1,520.49 1,519.58 1,519.58 0.0K
10:20 1,519.60 1,519.83 1,519.37 1,519.37 0.0K
10:21 1,519.37 1,519.41 1,519.01 1,519.41 0.0K
10:22 1,519.42 1,520.18 1,519.42 1,520.08 0.0K
10:23 1,520.07 1,520.08 1,518.75 1,518.77 0.0K
10:24 1,518.67 1,518.67 1,518.24 1,518.34 0.0K
10:25 1,518.42 1,518.58 1,518.15 1,518.53 0.0K
10:26 1,518.45 1,518.70 1,518.45 1,518.57 0.0K
10:27 1,518.57 1,518.65 1,518.46 1,518.58 0.0K
10:28 1,518.56 1,518.56 1,518.17 1,518.18 0.0K
10:29 1,518.18 1,518.68 1,518.15 1,518.67 0.0K
10:30 1,518.68 1,518.68 1,517.79 1,517.84 0.0K
10:31 1,517.83 1,517.86 1,517.37 1,517.48 0.0K
10:32 1,517.49 1,517.70 1,517.36 1,517.64 0.0K
10:33 1,517.65 1,517.81 1,517.52 1,517.74 0.0K
10:34 1,517.75 1,518.38 1,517.75 1,518.26 0.0K
10:35 1,518.30 1,518.46 1,518.04 1,518.24 0.0K
10:36 1,518.24 1,518.36 1,518.12 1,518.23 0.0K
10:37 1,518.24 1,518.39 1,518.03 1,518.03 0.0K
10:38 1,518.03 1,518.35 1,517.77 1,518.35 0.0K
10:39 1,518.35 1,518.37 1,518.11 1,518.19 0.0K
10:40 1,518.19 1,518.20 1,517.45 1,517.46 0.0K
10:41 1,517.30 1,517.31 1,516.80 1,516.81 0.0K
10:42 1,516.81 1,516.97 1,516.81 1,516.97 0.0K
10:43 1,516.97 1,516.98 1,516.77 1,516.77 0.0K
10:44 1,516.79 1,517.21 1,516.36 1,516.36 0.0K
10:45 1,516.32 1,516.32 1,515.97 1,515.98 0.0K
10:46 1,515.98 1,515.98 1,514.96 1,515.11 0.0K
10:47 1,515.15 1,515.15 1,514.31 1,514.36 0.0K
10:48 1,514.35 1,514.46 1,514.28 1,514.29 0.0K
10:49 1,514.29 1,514.52 1,514.20 1,514.21 0.0K
10:50 1,514.21 1,514.21 1,513.97 1,514.07 0.0K
10:51 1,514.04 1,515.12 1,514.04 1,515.12 0.0K
10:52 1,515.11 1,515.39 1,514.90 1,515.28 0.0K
10:53 1,515.27 1,515.83 1,515.27 1,515.59 0.0K
10:54 1,515.58 1,516.12 1,515.58 1,516.12 0.0K
10:55 1,515.81 1,515.81 1,515.48 1,515.60 0.0K
10:56 1,515.61 1,515.78 1,515.32 1,515.33 0.0K
10:57 1,515.33 1,515.48 1,515.08 1,515.39 0.0K
10:58 1,515.36 1,515.36 1,514.34 1,514.34 0.0K
10:59 1,514.35 1,514.46 1,514.04 1,514.26 0.0K
11:00 1,514.04 1,514.10 1,513.89 1,514.10 0.0K
11:01 1,514.15 1,514.23 1,513.73 1,513.77 0.0K
11:02 1,513.78 1,513.78 1,513.33 1,513.34 0.0K
11:03 1,513.19 1,513.83 1,513.19 1,513.83 0.0K
11:04 1,513.82 1,514.48 1,513.77 1,514.47 0.0K
11:05 1,514.47 1,515.31 1,514.47 1,515.29 0.0K
11:06 1,515.30 1,515.67 1,515.30 1,515.67 0.0K
11:07 1,515.79 1,515.82 1,515.65 1,515.66 0.0K
11:08 1,515.65 1,515.76 1,515.61 1,515.76 0.0K
11:09 1,515.76 1,515.98 1,515.65 1,515.81 0.0K
11:10 1,515.69 1,515.80 1,515.69 1,515.69 0.0K
11:11 1,515.77 1,515.84 1,515.61 1,515.61 0.0K
11:12 1,515.81 1,515.82 1,515.15 1,515.15 0.0K
11:13 1,515.13 1,515.19 1,514.84 1,515.04 0.0K
11:14 1,515.10 1,515.13 1,514.97 1,514.99 0.0K
11:15 1,514.99 1,515.09 1,514.08 1,514.08 0.0K
11:16 1,514.08 1,514.17 1,513.88 1,513.89 0.0K
11:17 1,513.89 1,514.57 1,513.89 1,514.56 0.0K
11:18 1,514.71 1,514.91 1,514.17 1,514.17 0.0K
11:19 1,514.17 1,514.25 1,514.03 1,514.24 0.0K
11:20 1,514.26 1,514.41 1,514.00 1,514.16 0.0K
11:21 1,514.01 1,514.01 1,513.83 1,513.94 0.0K
11:22 1,513.78 1,514.03 1,513.63 1,514.02 0.0K
11:23 1,514.02 1,514.18 1,514.01 1,514.01 0.0K
11:24 1,513.94 1,514.00 1,513.83 1,513.84 0.0K
11:25 1,513.62 1,513.86 1,513.56 1,513.84 0.0K
11:26 1,513.82 1,514.19 1,513.82 1,514.19 0.0K
11:27 1,514.20 1,514.28 1,514.07 1,514.27 0.0K
11:28 1,514.27 1,514.43 1,514.26 1,514.42 0.0K
11:29 1,514.43 1,514.43 1,514.20 1,514.26 0.0K
11:30 1,514.07 1,514.33 1,514.07 1,514.21 0.0K
11:31 1,514.22 1,514.95 1,514.22 1,514.95 0.0K
11:32 1,514.95 1,515.59 1,514.84 1,515.59 0.0K
11:33 1,515.49 1,515.72 1,515.39 1,515.72 0.0K
11:34 1,515.72 1,515.72 1,515.55 1,515.55 0.0K
11:35 1,515.55 1,515.75 1,515.55 1,515.71 0.0K
11:36 1,515.72 1,516.36 1,515.72 1,516.36 0.0K
11:37 1,516.35 1,516.81 1,516.16 1,516.81 0.0K
11:38 1,516.65 1,516.67 1,516.42 1,516.66 0.0K
11:39 1,516.60 1,516.81 1,516.60 1,516.76 0.0K
11:40 1,516.76 1,516.76 1,516.16 1,516.17 0.0K
11:41 1,515.84 1,515.84 1,515.29 1,515.42 0.0K
11:42 1,515.42 1,515.42 1,514.95 1,514.99 0.0K
11:43 1,514.99 1,515.00 1,514.77 1,514.82 0.0K
11:44 1,514.83 1,514.93 1,514.83 1,514.92 0.0K
11:45 1,514.92 1,515.43 1,514.90 1,515.38 0.0K
11:46 1,515.48 1,515.48 1,515.41 1,515.45 0.0K
11:47 1,515.46 1,515.73 1,515.45 1,515.71 0.0K
11:48 1,515.72 1,515.73 1,515.04 1,515.18 0.0K
11:49 1,515.18 1,515.26 1,514.99 1,515.00 0.0K
11:50 1,515.00 1,515.15 1,514.98 1,514.99 0.0K
11:51 1,514.99 1,515.00 1,514.75 1,514.75 0.0K
11:52 1,514.76 1,514.86 1,514.75 1,514.76 0.0K
11:53 1,514.73 1,514.73 1,514.58 1,514.73 0.0K
11:54 1,514.72 1,514.73 1,514.62 1,514.67 0.0K
11:55 1,514.67 1,514.74 1,514.67 1,514.74 0.0K
11:56 1,514.74 1,514.89 1,514.74 1,514.89 0.0K
11:57 1,514.90 1,515.03 1,514.86 1,514.88 0.0K
11:58 1,514.88 1,515.31 1,514.88 1,515.31 0.0K
11:59 1,515.31 1,515.55 1,515.30 1,515.55 0.0K
12:00 1,515.54 1,515.88 1,515.54 1,515.82 0.0K
12:01 1,515.82 1,516.62 1,515.82 1,516.62 0.0K
12:02 1,516.65 1,516.87 1,516.64 1,516.79 0.0K
12:03 1,516.63 1,516.74 1,516.62 1,516.73 0.0K
12:04 1,516.73 1,516.73 1,515.93 1,515.93 0.0K
12:05 1,515.94 1,515.94 1,515.55 1,515.61 0.0K
12:06 1,515.60 1,516.14 1,515.60 1,515.85 0.0K
12:07 1,515.79 1,515.89 1,515.70 1,515.83 0.0K
12:08 1,515.83 1,515.90 1,515.55 1,515.66 0.0K
12:09 1,515.84 1,515.84 1,515.62 1,515.82 0.0K
12:10 1,515.82 1,516.02 1,515.76 1,515.80 0.0K
12:11 1,516.09 1,516.34 1,516.09 1,516.20 0.0K
12:12 1,516.13 1,516.28 1,516.07 1,516.28 0.0K
12:13 1,516.34 1,516.61 1,516.34 1,516.44 0.0K
12:14 1,516.55 1,516.62 1,516.51 1,516.57 0.0K
12:15 1,516.57 1,516.63 1,516.44 1,516.46 0.0K
12:16 1,516.45 1,516.45 1,516.18 1,516.29 0.0K
12:17 1,516.40 1,516.40 1,515.85 1,516.10 0.0K
12:18 1,516.10 1,516.10 1,515.45 1,515.46 0.0K
12:19 1,515.14 1,515.24 1,515.05 1,515.05 0.0K
12:20 1,515.04 1,515.10 1,514.98 1,515.00 0.0K
12:21 1,515.01 1,515.01 1,514.67 1,514.78 0.0K
12:22 1,514.78 1,514.78 1,514.59 1,514.70 0.0K
12:23 1,514.61 1,514.81 1,514.61 1,514.81 0.0K
12:24 1,514.81 1,514.82 1,514.59 1,514.79 0.0K
12:25 1,514.79 1,514.92 1,514.65 1,514.92 0.0K
12:26 1,514.92 1,515.03 1,514.92 1,514.96 0.0K
12:27 1,514.95 1,515.16 1,514.95 1,515.11 0.0K
12:28 1,515.10 1,515.29 1,515.00 1,515.27 0.0K
12:29 1,515.31 1,515.36 1,515.20 1,515.21 0.0K
12:30 1,515.20 1,515.72 1,515.10 1,515.72 0.0K
12:31 1,515.72 1,515.74 1,515.67 1,515.74 0.0K
12:32 1,515.74 1,515.74 1,515.21 1,515.47 0.0K
12:33 1,515.36 1,515.49 1,515.30 1,515.31 0.0K
12:34 1,515.30 1,515.46 1,515.30 1,515.46 0.0K
12:35 1,515.56 1,515.72 1,515.40 1,515.45 0.0K
12:36 1,515.45 1,515.74 1,515.24 1,515.69 0.0K
12:37 1,515.69 1,515.69 1,514.93 1,514.93 0.0K
12:38 1,514.93 1,514.94 1,514.75 1,514.85 0.0K
12:39 1,514.84 1,514.84 1,514.56 1,514.57 0.0K
12:40 1,514.57 1,514.62 1,514.51 1,514.62 0.0K
12:41 1,514.61 1,514.78 1,514.50 1,514.78 0.0K
12:42 1,514.78 1,514.78 1,513.89 1,513.89 0.0K
12:43 1,513.84 1,514.35 1,513.68 1,514.35 0.0K
12:44 1,514.40 1,514.40 1,513.96 1,513.96 0.0K
12:45 1,514.11 1,514.34 1,514.10 1,514.34 0.0K
12:46 1,514.33 1,514.61 1,514.33 1,514.54 0.0K
12:47 1,514.53 1,514.53 1,514.00 1,514.01 0.0K
12:48 1,514.01 1,514.01 1,513.78 1,513.78 0.0K
12:49 1,513.78 1,514.21 1,513.77 1,514.20 0.0K
12:50 1,514.21 1,514.41 1,514.20 1,514.40 0.0K
12:51 1,514.39 1,514.55 1,514.28 1,514.55 0.0K
12:52 1,514.55 1,514.59 1,514.44 1,514.51 0.0K
12:53 1,514.51 1,514.60 1,514.40 1,514.60 0.0K
12:54 1,514.59 1,514.66 1,514.53 1,514.53 0.0K
12:55 1,514.74 1,514.82 1,514.73 1,514.82 0.0K
12:56 1,514.81 1,515.28 1,514.81 1,515.28 0.0K
12:57 1,515.27 1,515.28 1,515.02 1,515.13 0.0K
12:58 1,515.12 1,515.14 1,515.01 1,515.04 0.0K
12:59 1,515.04 1,515.04 1,514.87 1,514.87 0.0K
13:00 1,514.82 1,515.14 1,514.81 1,515.13 0.0K
13:01 1,515.03 1,515.19 1,515.03 1,515.19 0.0K
13:02 1,515.10 1,516.06 1,515.10 1,516.06 0.0K
13:03 1,516.06 1,516.23 1,516.02 1,516.17 0.0K
13:04 1,516.16 1,516.17 1,515.75 1,515.96 0.0K
13:05 1,515.94 1,515.95 1,515.82 1,515.85 0.0K
13:06 1,515.85 1,515.96 1,515.84 1,515.84 0.0K
13:07 1,515.85 1,516.14 1,515.84 1,516.14 0.0K
13:08 1,516.13 1,516.19 1,515.76 1,515.76 0.0K
13:09 1,515.75 1,515.91 1,515.75 1,515.91 0.0K
13:10 1,515.86 1,516.04 1,515.81 1,516.03 0.0K
13:11 1,516.03 1,516.11 1,515.96 1,516.11 0.0K
13:12 1,516.11 1,516.16 1,515.94 1,515.94 0.0K
13:13 1,515.89 1,516.12 1,515.83 1,516.08 0.0K
13:14 1,516.07 1,516.35 1,516.07 1,516.31 0.0K
13:15 1,516.30 1,516.67 1,516.30 1,516.66 0.0K
13:16 1,516.66 1,516.79 1,516.62 1,516.62 0.0K
13:17 1,516.62 1,516.66 1,516.50 1,516.50 0.0K
13:18 1,516.63 1,517.04 1,516.52 1,517.04 0.0K
13:19 1,517.04 1,517.15 1,516.97 1,517.13 0.0K
13:20 1,517.25 1,517.87 1,517.25 1,517.87 0.0K
13:21 1,517.94 1,518.16 1,517.94 1,518.01 0.0K
13:22 1,518.01 1,518.25 1,517.80 1,518.19 0.0K
13:23 1,518.19 1,518.38 1,518.19 1,518.32 0.0K
13:24 1,518.32 1,518.41 1,518.27 1,518.41 0.0K
13:25 1,518.41 1,518.51 1,518.39 1,518.40 0.0K
13:26 1,518.40 1,518.78 1,518.40 1,518.78 0.0K
13:27 1,518.93 1,519.07 1,518.88 1,519.06 0.0K
13:28 1,519.06 1,519.30 1,519.01 1,519.02 0.0K
13:29 1,519.01 1,519.21 1,519.01 1,519.18 0.0K
13:30 1,519.17 1,519.70 1,519.07 1,519.70 0.0K
13:31 1,519.71 1,519.71 1,519.31 1,519.49 0.0K
13:32 1,519.58 1,519.59 1,519.41 1,519.45 0.0K
13:33 1,519.62 1,519.75 1,519.55 1,519.62 0.0K
13:34 1,519.62 1,519.64 1,519.32 1,519.47 0.0K
13:35 1,519.44 1,519.44 1,519.21 1,519.35 0.0K
13:36 1,519.35 1,519.56 1,519.35 1,519.52 0.0K
13:37 1,519.51 1,519.60 1,519.10 1,519.11 0.0K
13:38 1,519.11 1,519.23 1,518.97 1,519.19 0.0K
13:39 1,519.16 1,519.16 1,519.01 1,519.16 0.0K
13:40 1,519.16 1,519.35 1,519.15 1,519.35 0.0K
13:41 1,519.37 1,519.56 1,519.37 1,519.55 0.0K
13:42 1,519.55 1,519.79 1,519.55 1,519.79 0.0K
13:43 1,519.79 1,519.84 1,519.73 1,519.80 0.0K
13:44 1,520.11 1,520.15 1,520.10 1,520.15 0.0K
13:45 1,520.14 1,520.23 1,519.86 1,519.86 0.0K
13:46 1,519.86 1,520.12 1,519.86 1,520.12 0.0K
13:47 1,520.12 1,520.12 1,520.10 1,520.12 0.0K
13:48 1,520.11 1,520.11 1,519.82 1,519.87 0.0K
13:49 1,519.87 1,519.96 1,519.85 1,519.85 0.0K
13:50 1,519.84 1,520.17 1,519.84 1,520.06 0.0K
13:51 1,520.22 1,520.40 1,520.21 1,520.39 0.0K
13:52 1,520.48 1,521.07 1,520.47 1,520.96 0.0K
13:53 1,520.95 1,521.01 1,520.86 1,520.98 0.0K
13:54 1,520.62 1,521.09 1,520.62 1,521.09 0.0K
13:55 1,521.09 1,521.11 1,521.09 1,521.09 0.0K
13:56 1,521.10 1,521.18 1,521.06 1,521.18 0.0K
13:57 1,521.19 1,521.50 1,521.17 1,521.49 0.0K
13:58 1,521.49 1,521.49 1,521.31 1,521.34 0.0K
13:59 1,521.34 1,521.50 1,521.33 1,521.47 0.0K
14:00 1,521.01 1,521.35 1,521.01 1,521.35 0.0K
14:01 1,521.33 1,521.34 1,520.88 1,520.88 0.0K
14:02 1,520.88 1,520.88 1,520.36 1,520.37 0.0K
14:03 1,520.37 1,520.37 1,520.30 1,520.33 0.0K
14:04 1,520.33 1,520.41 1,520.26 1,520.26 0.0K
14:05 1,520.27 1,520.27 1,520.13 1,520.19 0.0K
14:06 1,520.19 1,520.20 1,519.97 1,519.98 0.0K
14:07 1,519.98 1,520.19 1,519.97 1,520.19 0.0K
14:08 1,520.19 1,520.26 1,520.13 1,520.13 0.0K
14:09 1,520.12 1,520.17 1,520.06 1,520.16 0.0K
14:10 1,520.16 1,520.43 1,520.16 1,520.20 0.0K
14:11 1,519.52 1,519.73 1,519.46 1,519.47 0.0K
14:12 1,519.47 1,519.47 1,519.39 1,519.44 0.0K
14:13 1,519.43 1,519.60 1,519.38 1,519.54 0.0K
14:14 1,519.55 1,519.55 1,519.42 1,519.43 0.0K
14:15 1,519.43 1,520.46 1,519.43 1,520.46 0.0K
14:16 1,520.46 1,520.63 1,520.30 1,520.41 0.0K
14:17 1,520.40 1,520.50 1,520.32 1,520.49 0.0K
14:18 1,520.49 1,520.55 1,520.35 1,520.39 0.0K
14:19 1,520.39 1,520.53 1,520.36 1,520.37 0.0K
14:20 1,520.37 1,521.20 1,520.37 1,521.20 0.0K
14:21 1,521.13 1,521.66 1,521.13 1,521.65 0.0K
14:22 1,521.66 1,521.84 1,521.61 1,521.84 0.0K
14:23 1,521.85 1,521.87 1,521.77 1,521.78 0.0K
14:24 1,521.50 1,521.53 1,521.28 1,521.28 0.0K
14:25 1,521.28 1,521.93 1,521.25 1,521.90 0.0K
14:26 1,521.90 1,521.91 1,521.89 1,521.89 0.0K
14:27 1,521.89 1,522.08 1,521.85 1,522.08 0.0K
14:28 1,522.07 1,522.14 1,521.99 1,522.14 0.0K
14:29 1,522.14 1,522.32 1,522.09 1,522.28 0.0K
14:30 1,522.28 1,522.28 1,521.88 1,522.06 0.0K
14:31 1,521.99 1,522.40 1,521.80 1,521.80 0.0K
14:32 1,521.76 1,521.93 1,521.09 1,521.10 0.0K
14:33 1,521.10 1,521.15 1,520.66 1,520.66 0.0K
14:34 1,520.65 1,520.98 1,520.65 1,520.96 0.0K
14:35 1,520.97 1,521.72 1,520.97 1,521.72 0.0K
14:36 1,521.77 1,521.77 1,521.62 1,521.63 0.0K
14:37 1,521.53 1,521.73 1,521.43 1,521.73 0.0K
14:38 1,521.73 1,523.13 1,521.73 1,523.13 0.0K
14:39 1,523.28 1,523.45 1,523.13 1,523.45 0.0K
14:40 1,523.50 1,523.86 1,523.45 1,523.86 0.0K
14:41 1,523.86 1,524.45 1,523.86 1,524.45 0.0K
14:42 1,524.40 1,524.53 1,524.37 1,524.53 0.0K
14:43 1,524.52 1,524.79 1,524.52 1,524.79 0.0K
14:44 1,524.79 1,524.82 1,524.40 1,524.40 0.0K
14:45 1,524.40 1,524.64 1,524.40 1,524.64 0.0K
14:46 1,524.60 1,524.61 1,523.75 1,523.91 0.0K
14:47 1,523.92 1,524.17 1,523.87 1,524.17 0.0K
14:48 1,524.17 1,524.37 1,524.15 1,524.21 0.0K
14:49 1,524.21 1,524.21 1,523.71 1,524.02 0.0K
14:50 1,524.03 1,524.04 1,523.79 1,523.85 0.0K
14:51 1,523.85 1,523.96 1,523.84 1,523.96 0.0K
14:52 1,523.98 1,524.06 1,523.96 1,524.05 0.0K
14:53 1,524.13 1,524.16 1,523.92 1,524.13 0.0K
14:54 1,524.13 1,524.38 1,524.10 1,524.37 0.0K
14:55 1,524.47 1,524.49 1,524.33 1,524.48 0.0K
14:56 1,524.38 1,524.54 1,524.27 1,524.53 0.0K
14:57 1,524.53 1,524.76 1,524.52 1,524.75 0.0K
14:58 1,524.74 1,525.00 1,524.50 1,524.50 0.0K
14:59 1,524.59 1,524.60 1,524.39 1,524.51 0.0K
15:00 1,524.83 1,525.18 1,524.83 1,525.10 0.0K
15:01 1,525.10 1,525.10 1,524.94 1,524.94 0.0K
15:02 1,524.94 1,524.94 1,524.34 1,524.45 0.0K
15:03 1,524.67 1,524.68 1,524.43 1,524.46 0.0K
15:04 1,524.40 1,524.40 1,523.90 1,523.91 0.0K
15:05 1,523.73 1,524.18 1,523.43 1,524.18 0.0K
15:06 1,524.19 1,524.58 1,524.19 1,524.58 0.0K
15:07 1,524.58 1,525.33 1,524.52 1,524.83 0.0K
15:08 1,524.83 1,525.00 1,524.71 1,524.95 0.0K
15:09 1,524.95 1,525.10 1,524.89 1,524.89 0.0K
15:10 1,524.90 1,524.90 1,524.85 1,524.86 0.0K
15:11 1,524.86 1,524.93 1,524.70 1,524.93 0.0K
15:12 1,524.68 1,524.90 1,524.41 1,524.90 0.0K
15:13 1,524.92 1,524.92 1,524.27 1,524.40 0.0K
15:14 1,524.49 1,524.54 1,524.13 1,524.14 0.0K
15:15 1,524.14 1,524.14 1,523.97 1,523.99 0.0K
15:16 1,524.05 1,524.15 1,523.84 1,523.85 0.0K
15:17 1,523.78 1,523.81 1,523.61 1,523.69 0.0K
15:18 1,523.54 1,524.02 1,523.54 1,524.02 0.0K
15:19 1,524.17 1,524.24 1,524.06 1,524.12 0.0K
15:20 1,524.11 1,524.11 1,523.95 1,523.96 0.0K
15:21 1,523.96 1,523.96 1,523.80 1,523.81 0.0K
15:22 1,523.82 1,524.45 1,523.80 1,524.43 0.0K
15:23 1,524.44 1,524.78 1,524.44 1,524.77 0.0K
15:24 1,524.77 1,524.78 1,524.64 1,524.73 0.0K
15:25 1,524.72 1,524.72 1,524.14 1,524.14 0.0K
15:26 1,524.14 1,524.28 1,524.13 1,524.13 0.0K
15:27 1,524.12 1,524.29 1,524.11 1,524.29 0.0K
15:28 1,524.29 1,524.55 1,524.28 1,524.54 0.0K
15:29 1,524.54 1,524.84 1,524.27 1,524.27 0.0K
15:30 1,524.27 1,524.80 1,523.90 1,524.80 0.0K
15:31 1,524.74 1,525.16 1,524.48 1,525.16 0.0K
15:32 1,525.16 1,525.64 1,525.15 1,525.64 0.0K
15:33 1,525.47 1,525.63 1,525.46 1,525.62 0.0K
15:34 1,525.66 1,525.66 1,525.31 1,525.40 0.0K
15:35 1,524.97 1,524.98 1,524.67 1,524.67 0.0K
15:36 1,524.62 1,524.64 1,524.34 1,524.46 0.0K
15:37 1,524.47 1,524.47 1,524.12 1,524.15 0.0K
15:38 1,524.15 1,524.31 1,523.63 1,523.72 0.0K
15:39 1,523.71 1,523.86 1,523.69 1,523.80 0.0K
15:40 1,523.79 1,523.97 1,523.78 1,523.97 0.0K
15:41 1,523.95 1,524.28 1,523.95 1,524.27 0.0K
15:42 1,524.38 1,524.41 1,523.98 1,523.98 0.0K
15:43 1,523.98 1,524.22 1,523.97 1,524.22 0.0K
15:44 1,524.23 1,524.66 1,524.23 1,524.66 0.0K
15:45 1,524.72 1,525.05 1,524.65 1,525.05 0.0K
15:46 1,525.05 1,525.13 1,524.93 1,525.06 0.0K
15:47 1,525.22 1,525.73 1,525.22 1,525.71 0.0K
15:48 1,525.71 1,525.71 1,525.56 1,525.56 0.0K
15:49 1,525.56 1,525.56 1,524.83 1,524.94 0.0K
15:50 1,524.95 1,525.11 1,524.74 1,524.74 0.0K
15:51 1,524.70 1,524.72 1,524.25 1,524.27 0.0K
15:52 1,524.37 1,525.44 1,524.37 1,525.43 0.0K
15:53 1,525.41 1,525.77 1,525.41 1,525.60 0.0K
15:54 1,525.60 1,525.65 1,525.56 1,525.61 0.0K
15:55 1,525.55 1,525.93 1,525.42 1,525.76 0.0K
15:56 1,525.73 1,525.79 1,525.37 1,525.40 0.0K
15:57 1,525.42 1,525.52 1,525.08 1,525.08 0.0K
15:58 1,525.21 1,526.12 1,525.11 1,526.12 0.0K
15:59 1,526.08 1,526.71 1,526.07 1,526.23 0.0K
16:00 1,526.68 1,526.91 1,526.05 1,526.22 0.0K
16:01 1,526.23 1,526.25 1,525.62 1,525.62 0.0K
16:02 1,525.37 1,525.37 1,523.70 1,523.71 0.0K
16:03 1,523.71 1,523.71 1,523.32 1,523.51 0.0K
16:04 1,523.51 1,523.52 1,523.15 1,523.34 0.0K
16:05 1,523.34 1,523.34 1,522.55 1,522.55 0.0K
16:06 1,522.67 1,522.90 1,522.51 1,522.90 0.0K
16:07 1,523.11 1,523.25 1,522.49 1,522.50 0.0K
16:08 1,522.50 1,523.32 1,522.50 1,523.17 0.0K
16:09 1,523.18 1,523.24 1,522.92 1,522.97 0.0K
16:10 1,522.88 1,523.36 1,522.82 1,522.83 0.0K
16:11 1,522.83 1,523.00 1,522.72 1,522.75 0.0K
16:12 1,522.75 1,523.18 1,522.75 1,523.14 0.0K
16:13 1,523.14 1,523.14 1,522.25 1,522.25 0.0K
16:14 1,522.26 1,522.58 1,522.19 1,522.58 0.0K
16:15 1,522.57 1,523.01 1,522.48 1,523.01 0.0K
16:16 1,523.01 1,523.12 1,522.79 1,523.05 0.0K
16:17 1,522.99 1,523.10 1,522.79 1,522.87 0.0K
16:18 1,522.87 1,522.93 1,522.80 1,522.80 0.0K
16:19 1,522.81 1,523.08 1,522.73 1,523.04 0.0K
16:20 1,523.04 1,523.04 1,522.89 1,522.93 0.0K
16:21 1,523.06 1,523.06 1,522.77 1,522.78 0.0K
16:22 1,522.76 1,522.82 1,522.72 1,522.75 0.0K
16:23 1,522.75 1,523.42 1,522.74 1,523.42 0.0K
16:24 1,523.42 1,523.52 1,522.99 1,522.99 0.0K
16:25 1,523.00 1,523.00 1,522.78 1,522.84 0.0K
16:26 1,522.89 1,523.23 1,522.88 1,523.23 0.0K
16:27 1,523.26 1,523.34 1,523.22 1,523.28 0.0K
16:28 1,523.33 1,523.50 1,523.29 1,523.45 0.0K
16:29 1,523.47 1,523.72 1,523.46 1,523.72 0.0K
16:30 1,523.62 1,524.07 1,523.62 1,524.01 0.0K
16:31 1,524.00 1,524.00 1,523.22 1,523.33 0.0K
16:32 1,523.38 1,523.44 1,523.32 1,523.38 0.0K
16:33 1,523.38 1,523.58 1,523.38 1,523.57 0.0K
16:34 1,523.47 1,523.64 1,523.43 1,523.50 0.0K
16:35 1,523.49 1,523.50 1,523.07 1,523.39 0.0K
16:36 1,523.45 1,523.78 1,523.28 1,523.78 0.0K
16:37 1,523.79 1,523.97 1,523.76 1,523.97 0.0K
16:38 1,523.91 1,524.40 1,523.60 1,524.40 0.0K
16:39 1,524.43 1,524.52 1,524.40 1,524.46 0.0K
16:40 1,524.47 1,524.47 1,524.25 1,524.36 0.0K
16:41 1,524.36 1,524.52 1,523.97 1,524.15 0.0K
16:42 1,524.22 1,524.44 1,524.03 1,524.44 0.0K
16:43 1,524.44 1,524.49 1,524.08 1,524.08 0.0K
16:44 1,524.07 1,524.36 1,524.07 1,524.34 0.0K
16:45 1,524.35 1,524.44 1,523.91 1,523.92 0.0K
16:46 1,524.10 1,524.88 1,524.10 1,524.69 0.0K
16:47 1,524.69 1,524.71 1,524.31 1,524.41 0.0K
16:48 1,524.42 1,524.42 1,524.08 1,524.24 0.0K
16:49 1,524.26 1,524.38 1,524.09 1,524.38 0.0K
16:50 1,524.37 1,524.39 1,524.12 1,524.12 0.0K
16:51 1,524.13 1,524.13 1,523.78 1,523.84 0.0K
16:52 1,523.84 1,524.01 1,523.67 1,523.67 0.0K
16:53 1,523.67 1,523.67 1,523.18 1,523.23 0.0K
16:54 1,523.22 1,523.51 1,523.22 1,523.47 0.0K
16:55 1,523.46 1,523.46 1,522.92 1,523.12 0.0K
16:56 1,523.33 1,523.36 1,522.99 1,522.99 0.0K
16:57 1,522.98 1,523.48 1,522.98 1,523.42 0.0K
16:58 1,523.42 1,523.50 1,523.21 1,523.21 0.0K
16:59 1,523.37 1,524.10 1,523.37 1,523.78 0.0K
17:00 1,523.88 1,523.98 1,523.61 1,523.61 0.0K
17:01 1,523.61 1,523.79 1,523.61 1,523.63 0.0K
17:02 1,523.63 1,523.63 1,523.20 1,523.42 0.0K
17:03 1,523.41 1,523.83 1,523.41 1,523.83 0.0K
17:04 1,523.92 1,523.99 1,523.84 1,523.99 0.0K
17:05 1,524.24 1,524.25 1,523.87 1,523.87 0.0K
17:06 1,523.87 1,524.13 1,523.82 1,524.12 0.0K
17:07 1,524.13 1,524.81 1,524.13 1,524.81 0.0K
17:08 1,524.85 1,525.14 1,524.84 1,525.13 0.0K
17:09 1,525.13 1,525.17 1,524.47 1,524.57 0.0K
17:10 1,524.72 1,524.72 1,524.14 1,524.46 0.0K
17:11 1,524.46 1,524.51 1,524.23 1,524.33 0.0K
17:12 1,524.33 1,524.33 1,524.08 1,524.14 0.0K
17:13 1,524.13 1,524.13 1,524.01 1,524.02 0.0K
17:14 1,524.02 1,524.14 1,523.72 1,524.10 0.0K
17:15 1,523.96 1,524.01 1,523.59 1,523.76 0.0K
17:16 1,523.86 1,524.62 1,523.76 1,524.62 0.0K
17:17 1,524.73 1,524.73 1,524.47 1,524.52 0.0K
17:18 1,524.58 1,525.05 1,524.58 1,524.69 0.0K
17:19 1,524.64 1,524.84 1,524.64 1,524.83 0.0K
17:20 1,525.02 1,525.38 1,525.02 1,525.38 0.0K
17:21 1,525.35 1,525.35 1,524.84 1,525.01 0.0K
17:22 1,525.07 1,525.41 1,524.96 1,525.37 0.0K
17:23 1,525.47 1,525.71 1,525.24 1,525.71 0.0K
17:24 1,525.67 1,525.95 1,525.60 1,525.95 0.0K
17:29 1,525.75 1,526.57 1,525.75 1,526.57 0.0K
17:30 1,526.57 1,526.57 1,526.57 1,526.57 0.0K
날짜 시가 고가 저가 종가 거래량
2025-10-02 1,562.03 1,564.39 1,542.86 1,553.72 0.0M
2025-10-01 1,550.65 1,554.51 1,540.46 1,551.73 0.0M
2025-09-30 1,541.94 1,555.77 1,532.68 1,554.68 0.0M
2025-09-29 1,535.01 1,549.41 1,531.70 1,541.23 0.0M
2025-09-28 1,520.07 1,526.91 1,513.19 1,526.57 0.0M
2025-09-26 1,520.07 1,526.91 1,513.19 1,526.57 0.0M
2025-09-25 1,528.87 1,529.74 1,510.20 1,512.09 0.0M
2025-09-24 1,548.58 1,551.22 1,528.23 1,529.24 0.0M
2025-09-23 1,547.10 1,570.46 1,546.85 1,558.50 0.0M
2025-09-22 1,559.12 1,559.74 1,537.30 1,542.40 0.0M
2025-09-19 1,571.27 1,576.17 1,560.55 1,562.09 0.0M
2025-09-18 1,564.52 1,578.16 1,562.42 1,567.25 0.0M
2025-09-17 1,554.56 1,569.16 1,552.90 1,560.47 0.0M
2025-09-16 1,580.93 1,582.80 1,548.96 1,549.85 0.0M
2025-09-15 1,578.18 1,590.25 1,572.60 1,579.11 0.0M
2025-09-12 1,582.55 1,584.40 1,568.25 1,574.67 0.0M
2025-09-11 1,577.34 1,584.76 1,562.55 1,578.56 0.0M
2025-09-10 1,583.86 1,589.28 1,572.94 1,574.63 0.0M
2025-09-09 1,588.99 1,596.58 1,571.37 1,578.05 0.0M
2025-09-08 1,580.18 1,587.23 1,572.06 1,587.23 0.0M
2025-09-05 1,565.37 1,581.94 1,564.06 1,578.13 0.0M
2025-09-04 1,540.95 1,562.00 1,539.92 1,556.40 0.0M
2025-09-03 1,540.34 1,548.21 1,532.04 1,540.56 0.0M
2025-09-02 1,571.41 1,573.88 1,530.38 1,531.07 0.0M
2025-09-01 1,576.26 1,584.76 1,571.14 1,572.92 0.0M
2025-08-29 1,588.15 1,593.72 1,574.64 1,574.64 0.0M
2025-08-28 1,606.51 1,611.00 1,590.33 1,591.56 0.0M
2025-08-27 1,603.55 1,611.61 1,596.61 1,599.33 0.0M
2025-08-26 1,606.27 1,615.23 1,600.71 1,601.29 0.0M
2025-08-25 1,650.50 1,650.50 1,613.95 1,614.17 0.0M
2025-08-22 1,624.39 1,653.91 1,611.96 1,653.91 0.0M
2025-08-21 1,628.98 1,629.38 1,612.27 1,617.66 0.0M
2025-08-20 1,641.36 1,653.45 1,625.72 1,629.25 0.0M
2025-08-19 1,618.32 1,652.05 1,614.45 1,651.68 0.0M
2025-08-18 1,640.55 1,643.12 1,610.31 1,616.65 0.0M
2025-08-15 1,645.25 1,649.18 1,639.06 1,639.06 0.0M
2025-08-14 1,622.43 1,642.60 1,622.38 1,634.01 0.0M
2025-08-13 1,630.70 1,631.98 1,612.76 1,619.86 0.0M
2025-08-12 1,622.83 1,629.57 1,614.94 1,624.40 0.0M
2025-08-11 1,634.64 1,636.30 1,613.54 1,613.78 0.0M
2025-08-08 1,629.26 1,636.12 1,624.12 1,629.74 0.0M
2025-08-07 1,605.26 1,633.46 1,605.26 1,626.46 0.0M
2025-08-06 1,604.41 1,617.50 1,598.18 1,599.38 0.0M
2025-08-05 1,603.22 1,604.08 1,588.76 1,595.76 0.0M
2025-08-04 1,593.24 1,596.92 1,584.52 1,593.27 0.0M
2025-08-01 1,592.13 1,595.51 1,577.13 1,584.15 0.0M
2025-07-31 1,626.87 1,634.21 1,606.10 1,606.54 0.0M
2025-07-30 1,619.39 1,637.10 1,613.91 1,625.95 0.0M
2025-07-29 1,628.39 1,637.04 1,618.95 1,621.45 0.0M
2025-07-28 1,657.04 1,662.33 1,621.50 1,626.25 0.0M
2025-07-25 1,627.54 1,635.42 1,618.62 1,635.42 0.0M
2025-07-24 1,633.19 1,637.32 1,624.33 1,633.14 0.0M
2025-07-23 1,616.76 1,637.21 1,616.76 1,624.33 0.0M
2025-07-22 1,610.64 1,611.53 1,592.09 1,601.52 0.0M
2025-07-21 1,614.89 1,625.00 1,607.65 1,611.39 0.0M
2025-07-18 1,618.13 1,627.82 1,607.28 1,612.32 0.0M
2025-07-17 1,572.45 1,612.34 1,568.64 1,603.76 0.0M
2025-07-16 1,570.22 1,579.73 1,566.20 1,566.20 0.0M
2025-07-15 1,577.48 1,595.83 1,574.86 1,578.58 0.0M
2025-07-14 1,566.14 1,573.86 1,563.86 1,569.12 0.0M
2025-07-11 1,590.12 1,593.71 1,576.63 1,577.32 0.0M
2025-07-10 1,578.38 1,596.42 1,576.82 1,596.42 0.0M
2025-07-09 1,569.65 1,579.11 1,560.19 1,571.97 0.0M
2025-07-08 1,565.92 1,567.12 1,548.78 1,566.28 0.0M
2025-07-07 1,579.84 1,581.47 1,561.92 1,564.15 0.0M
2025-07-04 1,580.34 1,580.35 1,563.27 1,576.70 0.0M
2025-07-03 1,589.58 1,595.96 1,585.15 1,587.18 0.0M
2025-07-02 1,574.64 1,585.06 1,563.63 1,583.72 0.0M
2025-07-01 1,560.01 1,568.29 1,549.54 1,565.22 0.0M
2025-06-30 1,580.89 1,588.56 1,560.15 1,561.02 0.0M
2025-06-27 1,561.23 1,579.36 1,558.98 1,579.36 0.0M
2025-06-26 1,540.92 1,553.07 1,538.66 1,549.07 0.0M
2025-06-25 1,550.36 1,559.24 1,535.41 1,538.13 0.0M
2025-06-24 1,570.33 1,576.29 1,545.67 1,545.92 0.0M
2025-06-23 1,524.72 1,544.66 1,521.12 1,536.62 0.0M
2025-06-20 1,528.91 1,534.23 1,528.29 1,529.88 0.0M
2025-06-19 1,535.05 1,539.09 1,525.81 1,528.23 0.0M
2025-06-18 1,549.81 1,555.27 1,537.08 1,547.79 0.0M
2025-06-17 1,553.74 1,564.52 1,544.04 1,551.02 0.0M
2025-06-16 1,547.37 1,565.12 1,541.93 1,565.12 0.0M
2025-06-13 1,540.53 1,550.11 1,536.95 1,546.53 0.0M
2025-06-12 1,581.31 1,582.28 1,563.30 1,564.23 0.0M
2025-06-11 1,596.77 1,606.14 1,589.71 1,589.71 0.0M
2025-06-10 1,582.57 1,597.47 1,578.92 1,597.28 0.0M
2025-06-09 1,582.97 1,598.99 1,581.32 1,581.32 0.0M
2025-06-07 1,579.48 1,580.59 1,580.59 1,580.59 0.0M
2025-06-06 1,579.48 1,582.13 1,579.12 1,580.59 0.0M
2025-06-05 1,570.51 1,584.97 1,570.51 1,577.54 0.0M
2025-06-04 1,544.91 1,571.38 1,542.68 1,570.45 0.0M
2025-06-03 1,553.06 1,554.83 1,530.50 1,541.88 0.0M
2025-06-02 1,551.88 1,555.42 1,534.86 1,549.80 0.0M
2025-05-30 1,566.82 1,590.12 1,563.41 1,565.10 0.0M
2025-05-29 1,569.20 1,569.24 1,568.45 1,568.59 0.0M
2025-05-28 1,569.93 1,580.35 1,569.06 1,569.21 0.0M
2025-05-27 1,576.24 1,590.30 1,572.24 1,574.21 0.0M
2025-05-26 1,563.54 1,569.29 1,556.08 1,568.05 0.0M
2025-05-23 1,557.90 1,572.76 1,522.24 1,543.96 0.0M
2025-05-22 1,576.44 1,581.72 1,552.54 1,552.76 0.0M
2025-05-21 1,589.29 1,591.44 1,563.83 1,586.66 0.0M
2025-05-20 1,595.99 1,612.38 1,593.01 1,602.87 0.0M
2025-05-19 1,593.18 1,599.42 1,574.32 1,597.11 0.0M
2025-05-16 1,605.01 1,608.13 1,591.42 1,597.37 0.0M
2025-05-15 1,601.59 1,606.86 1,585.90 1,599.96 0.0M
2025-05-14 1,610.24 1,625.68 1,609.40 1,610.21 0.0M
2025-05-13 1,600.40 1,614.78 1,596.37 1,610.85 0.0M
2025-05-12 1,583.81 1,611.97 1,582.86 1,602.33 0.0M
2025-05-09 1,567.16 1,576.95 1,562.67 1,571.78 0.0M
2025-05-08 1,558.45 1,581.14 1,556.87 1,568.07 0.0M
2025-05-07 1,544.41 1,561.03 1,541.05 1,554.70 0.0M
2025-05-06 1,568.39 1,569.83 1,537.36 1,549.18 0.0M
2025-05-05 1,576.82 1,583.60 1,570.03 1,578.37 0.0M
2025-05-02 1,565.05 1,579.10 1,556.14 1,576.83 0.0M
2025-05-01 1,545.56 1,546.56 1,544.58 1,545.80 0.0M
2025-04-30 1,526.22 1,544.70 1,516.74 1,544.53 0.0M
2025-04-29 1,519.80 1,534.42 1,511.95 1,516.19 0.0M
2025-04-28 1,519.42 1,527.09 1,513.77 1,515.73 0.0M
2025-04-25 1,509.30 1,522.95 1,504.39 1,517.34 0.0M
2025-04-24 1,485.24 1,507.37 1,478.29 1,503.00 0.0M
2025-04-23 1,487.48 1,521.12 1,479.32 1,495.59 0.0M
2025-04-22 1,452.87 1,465.66 1,437.83 1,464.80 0.0M
2025-04-17 1,467.26 1,471.67 1,451.40 1,455.30 0.0M
2025-04-16 1,466.01 1,473.78 1,459.03 1,469.97 0.0M
2025-04-15 1,433.47 1,476.94 1,431.90 1,476.19 0.0M
2025-04-14 1,423.38 1,435.95 1,411.93 1,432.45 0.0M
2025-04-11 1,392.32 1,406.27 1,358.71 1,400.52 0.0M
2025-04-10 1,344.92 1,453.42 1,343.33 1,380.12 0.0M
2025-04-09 1,318.65 1,339.69 1,297.30 1,323.33 0.0M
2025-04-08 1,352.02 1,383.41 1,341.28 1,363.65 0.0M
2025-04-07 1,386.81 1,424.04 1,315.19 1,343.41 0.0M
2025-04-04 1,473.69 1,490.91 1,406.95 1,423.07 0.0M
2025-04-03 1,472.25 1,512.58 1,467.82 1,482.25 0.0M
2025-04-02 1,500.34 1,511.91 1,487.19 1,511.91 0.0M
2025-04-01 1,514.29 1,520.68 1,500.12 1,511.17 0.0M
2025-03-31 1,518.03 1,518.63 1,495.72 1,503.93 0.0M
2025-03-28 1,522.84 1,541.18 1,519.57 1,529.32 0.0M
2025-03-27 1,531.95 1,535.78 1,515.32 1,525.68 0.0M
2025-03-26 1,568.71 1,569.38 1,542.38 1,544.39 0.0M
2025-03-25 1,582.56 1,582.57 1,557.06 1,565.04 0.0M
2025-03-24 1,599.02 1,600.71 1,574.76 1,580.28 0.0M
2025-03-21 1,602.12 1,609.69 1,579.52 1,590.00 0.0M
2025-03-20 1,622.10 1,624.24 1,588.23 1,610.46 0.0M
2025-03-19 1,614.32 1,626.72 1,610.07 1,619.93 0.0M
2025-03-18 1,619.65 1,628.70 1,606.11 1,615.45 0.0M
2025-03-17 1,621.97 1,624.18 1,608.76 1,614.54 0.0M
2025-03-14 1,606.56 1,632.28 1,601.56 1,625.51 0.0M
2025-03-13 1,596.83 1,626.26 1,591.39 1,605.27 0.0M
2025-03-12 1,615.05 1,632.00 1,590.75 1,600.14 0.0M
2025-03-11 1,639.89 1,647.94 1,602.32 1,602.95 0.0M
2025-03-10 1,660.20 1,660.23 1,630.05 1,631.27 0.0M
2025-03-07 1,648.20 1,666.07 1,631.75 1,655.59 0.0M
2025-03-06 1,659.60 1,660.82 1,630.40 1,657.42 0.0M
2025-03-05 1,643.19 1,675.64 1,641.13 1,658.71 0.0M
2025-03-04 1,654.49 1,654.49 1,623.05 1,624.21 0.0M
2025-03-03 1,669.41 1,682.50 1,658.29 1,666.60 0.0M
2025-02-28 1,670.06 1,680.42 1,661.31 1,675.72 0.0M
2025-02-27 1,691.04 1,696.11 1,677.33 1,684.07 0.0M
2025-02-26 1,683.08 1,707.47 1,682.92 1,697.42 0.0M
2025-02-25 1,656.06 1,683.57 1,655.75 1,678.23 0.0M
2025-02-24 1,671.38 1,675.54 1,653.94 1,662.97 0.0M
2025-02-21 1,679.29 1,694.73 1,660.43 1,665.45 0.0M
2025-02-20 1,670.30 1,685.22 1,669.01 1,674.61 0.0M
2025-02-19 1,712.62 1,714.69 1,664.11 1,664.64 0.0M
2025-02-18 1,716.56 1,719.65 1,700.20 1,712.92 0.0M
2025-02-17 1,725.51 1,727.73 1,708.52 1,716.56 0.0M
2025-02-14 1,755.67 1,762.28 1,716.75 1,726.96 0.0M
2025-02-13 1,738.76 1,752.16 1,730.30 1,747.92 0.0M
2025-02-12 1,729.66 1,745.78 1,705.53 1,718.35 0.0M
2025-02-11 1,721.66 1,727.34 1,717.00 1,727.34 0.0M
2025-02-10 1,714.65 1,726.48 1,708.99 1,726.48 0.0M
2025-02-07 1,740.98 1,752.32 1,702.36 1,708.46 0.0M
2025-02-06 1,695.30 1,735.04 1,674.82 1,728.10 0.0M
2025-02-05 1,685.45 1,692.06 1,661.17 1,692.06 0.0M
2025-02-04 1,685.64 1,691.28 1,676.81 1,689.26 0.0M
2025-02-03 1,672.38 1,688.35 1,663.43 1,685.11 0.0M
2025-01-31 1,723.55 1,732.69 1,713.58 1,718.56 0.0M
2025-01-30 1,710.98 1,734.06 1,709.97 1,732.37 0.0M
2025-01-29 1,710.59 1,715.05 1,697.93 1,703.51 0.0M
2025-01-28 1,708.84 1,713.41 1,698.39 1,703.63 0.0M
2025-01-27 1,697.44 1,711.26 1,691.51 1,705.37 0.0M
2025-01-24 1,732.39 1,743.79 1,713.31 1,720.36 0.0M
2025-01-23 1,702.35 1,719.76 1,697.00 1,719.76 0.0M
2025-01-22 1,705.33 1,720.13 1,697.74 1,702.78 0.0M
2025-01-21 1,688.81 1,699.87 1,680.78 1,697.99 0.0M
2025-01-20 1,686.95 1,690.35 1,674.83 1,683.67 0.0M
2025-01-17 1,671.04 1,692.32 1,668.11 1,685.94 0.0M
2025-01-16 1,651.92 1,660.83 1,635.36 1,660.76 0.0M
2025-01-15 1,596.38 1,644.84 1,596.38 1,636.66 0.0M
2025-01-14 1,598.26 1,601.27 1,583.08 1,588.59 0.0M
2025-01-13 1,591.01 1,593.54 1,570.42 1,583.44 0.0M
2025-01-10 1,624.79 1,628.88 1,592.29 1,594.43 0.0M
2025-01-09 1,617.07 1,629.59 1,613.52 1,623.78 0.0M
2025-01-08 1,637.18 1,650.59 1,615.43 1,622.23 0.0M
2025-01-07 1,691.60 1,694.14 1,639.21 1,642.68 0.0M
2025-01-03 1,680.61 1,684.17 1,672.41 1,677.15 0.0M
2025-01-02 1,670.47 1,679.25 1,662.53 1,679.25 0.0M