NASDAQ OMX Nordic Health Care SEK Net (NOMXNHCSEKNI)

NOMXNHCSEKNI
🏛️ 스웨덴 →
4,383.09
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,344.33 4,344.66 4,339.14 4,343.37 0.0K
09:01 4,345.73 4,345.88 4,334.96 4,335.27 0.0K
09:02 4,334.63 4,334.75 4,329.94 4,334.04 0.0K
09:03 4,333.14 4,333.72 4,328.57 4,328.87 0.0K
09:04 4,331.43 4,336.78 4,331.43 4,335.91 0.0K
09:05 4,336.52 4,339.90 4,333.82 4,338.15 0.0K
09:06 4,336.87 4,339.11 4,336.87 4,338.03 0.0K
09:07 4,338.12 4,338.12 4,334.74 4,337.38 0.0K
09:08 4,336.71 4,337.63 4,335.37 4,336.56 0.0K
09:09 4,338.07 4,338.07 4,335.46 4,335.46 0.0K
09:10 4,334.61 4,336.00 4,333.84 4,334.71 0.0K
09:11 4,332.71 4,337.91 4,332.71 4,337.89 0.0K
09:12 4,337.28 4,341.96 4,337.28 4,341.96 0.0K
09:13 4,341.73 4,345.34 4,341.73 4,345.34 0.0K
09:14 4,345.01 4,346.01 4,344.33 4,345.07 0.0K
09:15 4,344.36 4,346.99 4,344.36 4,345.95 0.0K
09:16 4,345.67 4,346.87 4,344.03 4,344.70 0.0K
09:17 4,344.34 4,345.53 4,343.56 4,345.53 0.0K
09:18 4,345.54 4,346.60 4,342.34 4,342.34 0.0K
09:19 4,342.22 4,342.78 4,339.99 4,340.06 0.0K
09:20 4,340.39 4,343.72 4,340.26 4,343.72 0.0K
09:21 4,343.35 4,346.73 4,343.35 4,346.58 0.0K
09:22 4,345.95 4,353.05 4,345.95 4,353.05 0.0K
09:23 4,352.87 4,353.43 4,351.14 4,351.81 0.0K
09:24 4,352.18 4,353.91 4,351.58 4,352.97 0.0K
09:25 4,352.87 4,352.87 4,351.72 4,352.15 0.0K
09:26 4,352.09 4,352.09 4,348.89 4,349.61 0.0K
09:27 4,349.52 4,349.62 4,347.09 4,347.80 0.0K
09:28 4,347.55 4,348.48 4,347.16 4,347.43 0.0K
09:29 4,347.55 4,350.45 4,347.55 4,350.45 0.0K
09:30 4,351.50 4,351.50 4,350.05 4,350.09 0.0K
09:31 4,350.14 4,352.07 4,350.14 4,352.07 0.0K
09:32 4,352.42 4,352.42 4,349.30 4,350.60 0.0K
09:33 4,350.80 4,351.00 4,350.04 4,350.66 0.0K
09:34 4,350.55 4,352.30 4,350.46 4,352.13 0.0K
09:35 4,352.45 4,353.91 4,351.35 4,353.27 0.0K
09:36 4,352.73 4,357.68 4,352.55 4,355.60 0.0K
09:37 4,355.88 4,359.01 4,355.57 4,358.71 0.0K
09:38 4,358.30 4,358.30 4,352.93 4,352.94 0.0K
09:39 4,352.50 4,352.98 4,352.09 4,352.17 0.0K
09:40 4,352.26 4,355.38 4,352.26 4,354.65 0.0K
09:41 4,355.18 4,356.74 4,354.94 4,356.09 0.0K
09:42 4,356.03 4,356.12 4,354.64 4,354.81 0.0K
09:43 4,354.83 4,358.33 4,354.79 4,357.31 0.0K
09:44 4,357.78 4,359.70 4,357.78 4,358.95 0.0K
09:45 4,358.83 4,362.71 4,358.83 4,362.71 0.0K
09:46 4,363.44 4,365.55 4,363.25 4,365.42 0.0K
09:47 4,365.72 4,366.25 4,365.06 4,366.01 0.0K
09:48 4,364.94 4,366.59 4,364.59 4,366.47 0.0K
09:49 4,365.68 4,366.90 4,364.57 4,366.21 0.0K
09:50 4,366.75 4,370.24 4,365.55 4,365.55 0.0K
09:51 4,363.89 4,364.52 4,362.43 4,362.43 0.0K
09:52 4,362.04 4,362.19 4,359.71 4,359.71 0.0K
09:53 4,358.63 4,359.92 4,358.06 4,359.33 0.0K
09:54 4,359.55 4,359.63 4,357.28 4,358.41 0.0K
09:55 4,358.55 4,359.14 4,357.68 4,357.74 0.0K
09:56 4,357.90 4,359.31 4,357.17 4,357.17 0.0K
09:57 4,356.99 4,357.84 4,356.70 4,357.67 0.0K
09:58 4,357.47 4,357.61 4,356.15 4,357.58 0.0K
09:59 4,357.15 4,358.96 4,357.15 4,357.95 0.0K
10:00 4,357.70 4,358.94 4,356.79 4,358.49 0.0K
10:01 4,358.41 4,359.28 4,357.73 4,358.48 0.0K
10:02 4,357.82 4,358.09 4,356.56 4,356.56 0.0K
10:03 4,356.42 4,357.78 4,356.23 4,357.78 0.0K
10:04 4,358.12 4,358.12 4,356.79 4,357.02 0.0K
10:05 4,356.47 4,356.57 4,354.94 4,355.69 0.0K
10:06 4,355.95 4,358.26 4,355.38 4,357.62 0.0K
10:07 4,357.61 4,358.34 4,357.46 4,357.64 0.0K
10:08 4,357.98 4,359.52 4,356.73 4,359.52 0.0K
10:09 4,360.42 4,362.66 4,360.42 4,362.66 0.0K
10:10 4,362.39 4,363.23 4,362.39 4,363.23 0.0K
10:11 4,363.25 4,363.77 4,362.19 4,362.30 0.0K
10:12 4,362.22 4,362.22 4,360.49 4,361.51 0.0K
10:13 4,360.68 4,360.90 4,359.39 4,359.88 0.0K
10:14 4,359.95 4,360.45 4,359.47 4,359.78 0.0K
10:15 4,359.27 4,360.21 4,358.32 4,358.61 0.0K
10:16 4,358.17 4,358.44 4,356.92 4,357.50 0.0K
10:17 4,357.72 4,357.72 4,356.21 4,356.52 0.0K
10:18 4,356.77 4,357.22 4,356.11 4,356.11 0.0K
10:19 4,356.22 4,357.05 4,355.67 4,355.96 0.0K
10:20 4,355.89 4,356.20 4,355.39 4,355.82 0.0K
10:21 4,355.85 4,357.78 4,355.85 4,357.78 0.0K
10:22 4,358.21 4,358.76 4,357.67 4,357.94 0.0K
10:23 4,358.27 4,360.33 4,358.07 4,359.81 0.0K
10:24 4,359.87 4,360.04 4,359.00 4,360.04 0.0K
10:25 4,359.86 4,361.32 4,359.86 4,360.69 0.0K
10:26 4,360.79 4,361.29 4,358.63 4,358.63 0.0K
10:27 4,358.64 4,359.13 4,357.60 4,358.16 0.0K
10:28 4,358.00 4,358.02 4,357.15 4,357.99 0.0K
10:29 4,358.34 4,360.43 4,357.80 4,360.43 0.0K
10:30 4,359.51 4,359.51 4,357.91 4,357.91 0.0K
10:31 4,357.60 4,357.60 4,356.27 4,356.27 0.0K
10:32 4,356.11 4,356.55 4,355.65 4,356.32 0.0K
10:33 4,356.14 4,357.91 4,355.64 4,357.82 0.0K
10:34 4,357.79 4,357.79 4,357.00 4,357.36 0.0K
10:35 4,357.71 4,357.86 4,355.51 4,355.51 0.0K
10:36 4,355.47 4,356.14 4,355.47 4,356.06 0.0K
10:37 4,356.01 4,356.01 4,353.31 4,353.35 0.0K
10:38 4,352.95 4,353.73 4,352.38 4,353.42 0.0K
10:39 4,353.71 4,353.71 4,352.22 4,352.82 0.0K
10:40 4,352.70 4,354.57 4,352.67 4,353.90 0.0K
10:41 4,353.02 4,353.05 4,350.27 4,350.72 0.0K
10:42 4,350.94 4,350.94 4,349.38 4,349.48 0.0K
10:43 4,349.85 4,350.08 4,348.65 4,348.68 0.0K
10:44 4,348.45 4,348.63 4,347.63 4,348.20 0.0K
10:45 4,348.37 4,350.24 4,347.79 4,349.88 0.0K
10:46 4,349.85 4,350.14 4,349.34 4,349.68 0.0K
10:47 4,349.64 4,350.42 4,349.64 4,350.14 0.0K
10:48 4,350.59 4,351.45 4,349.34 4,349.72 0.0K
10:49 4,349.90 4,352.00 4,349.78 4,351.63 0.0K
10:50 4,351.59 4,353.07 4,351.33 4,352.95 0.0K
10:51 4,352.36 4,353.55 4,351.78 4,353.55 0.0K
10:52 4,353.69 4,354.87 4,353.30 4,354.66 0.0K
10:53 4,354.62 4,355.43 4,354.29 4,354.46 0.0K
10:54 4,354.64 4,354.69 4,352.50 4,352.66 0.0K
10:55 4,352.53 4,352.53 4,350.79 4,350.87 0.0K
10:56 4,351.08 4,351.20 4,350.08 4,350.45 0.0K
10:57 4,350.91 4,351.71 4,350.77 4,351.71 0.0K
10:58 4,351.59 4,351.59 4,348.74 4,348.74 0.0K
10:59 4,348.55 4,348.89 4,346.77 4,346.77 0.0K
11:00 4,346.88 4,347.71 4,346.00 4,347.71 0.0K
11:01 4,347.95 4,348.39 4,346.83 4,348.08 0.0K
11:02 4,347.80 4,348.77 4,347.55 4,348.46 0.0K
11:03 4,348.11 4,348.89 4,347.75 4,348.69 0.0K
11:04 4,349.34 4,352.96 4,349.34 4,352.96 0.0K
11:05 4,353.08 4,354.80 4,352.50 4,354.80 0.0K
11:06 4,354.96 4,358.06 4,354.96 4,358.06 0.0K
11:07 4,358.07 4,358.55 4,356.76 4,356.92 0.0K
11:08 4,356.95 4,357.23 4,356.51 4,356.91 0.0K
11:09 4,356.96 4,357.71 4,356.59 4,357.39 0.0K
11:10 4,357.27 4,357.27 4,354.77 4,354.77 0.0K
11:11 4,354.76 4,355.51 4,354.70 4,355.13 0.0K
11:12 4,355.30 4,356.26 4,355.30 4,356.18 0.0K
11:13 4,355.47 4,355.78 4,353.67 4,354.16 0.0K
11:14 4,354.02 4,354.08 4,353.42 4,353.42 0.0K
11:15 4,353.65 4,354.27 4,353.65 4,353.71 0.0K
11:16 4,353.93 4,353.93 4,352.63 4,353.63 0.0K
11:17 4,354.18 4,354.18 4,352.97 4,353.95 0.0K
11:18 4,353.97 4,354.34 4,352.85 4,352.85 0.0K
11:19 4,352.51 4,353.00 4,351.56 4,351.69 0.0K
11:20 4,351.70 4,352.09 4,351.25 4,351.25 0.0K
11:21 4,351.38 4,352.14 4,351.38 4,352.11 0.0K
11:22 4,352.08 4,354.23 4,351.72 4,354.10 0.0K
11:23 4,354.32 4,354.77 4,352.62 4,352.62 0.0K
11:24 4,351.82 4,351.82 4,350.28 4,350.69 0.0K
11:25 4,350.57 4,352.35 4,350.57 4,352.35 0.0K
11:26 4,352.33 4,354.14 4,352.20 4,353.98 0.0K
11:27 4,353.67 4,354.98 4,353.56 4,354.34 0.0K
11:28 4,354.35 4,354.89 4,353.30 4,353.30 0.0K
11:29 4,353.45 4,355.13 4,353.28 4,354.47 0.0K
11:30 4,354.65 4,354.65 4,353.69 4,353.95 0.0K
11:31 4,354.00 4,354.60 4,353.50 4,354.21 0.0K
11:32 4,354.23 4,354.35 4,353.62 4,353.86 0.0K
11:33 4,353.90 4,354.94 4,353.90 4,354.57 0.0K
11:34 4,354.57 4,355.54 4,354.24 4,354.24 0.0K
11:35 4,354.85 4,357.08 4,354.22 4,357.08 0.0K
11:36 4,357.60 4,358.65 4,357.39 4,358.65 0.0K
11:37 4,358.85 4,359.39 4,358.42 4,359.39 0.0K
11:38 4,359.70 4,360.38 4,359.58 4,359.66 0.0K
11:39 4,359.71 4,360.54 4,359.54 4,359.61 0.0K
11:40 4,359.47 4,360.56 4,359.47 4,359.73 0.0K
11:41 4,359.96 4,359.98 4,358.70 4,359.83 0.0K
11:42 4,359.90 4,359.90 4,357.15 4,357.26 0.0K
11:43 4,357.21 4,357.87 4,356.91 4,357.58 0.0K
11:44 4,357.69 4,358.63 4,357.64 4,357.82 0.0K
11:45 4,357.96 4,358.65 4,357.73 4,358.51 0.0K
11:46 4,358.24 4,361.19 4,358.16 4,361.19 0.0K
11:47 4,361.00 4,362.49 4,360.58 4,361.81 0.0K
11:48 4,361.59 4,361.62 4,360.05 4,360.21 0.0K
11:49 4,360.10 4,360.28 4,357.37 4,357.37 0.0K
11:50 4,357.39 4,357.39 4,353.91 4,353.91 0.0K
11:51 4,353.83 4,354.49 4,353.68 4,354.30 0.0K
11:52 4,354.36 4,354.86 4,353.93 4,354.77 0.0K
11:53 4,354.47 4,356.48 4,354.47 4,356.48 0.0K
11:54 4,356.54 4,356.76 4,355.96 4,356.58 0.0K
11:55 4,356.43 4,356.59 4,355.39 4,355.39 0.0K
11:56 4,355.55 4,356.30 4,355.52 4,356.13 0.0K
11:57 4,356.57 4,357.03 4,356.06 4,356.64 0.0K
11:58 4,356.72 4,358.22 4,356.60 4,358.13 0.0K
11:59 4,358.29 4,360.16 4,358.23 4,360.16 0.0K
12:00 4,360.17 4,361.32 4,359.44 4,359.44 0.0K
12:01 4,359.50 4,360.84 4,359.40 4,360.11 0.0K
12:02 4,359.91 4,360.20 4,359.71 4,359.85 0.0K
12:03 4,359.80 4,359.80 4,358.49 4,358.49 0.0K
12:04 4,358.52 4,358.59 4,357.54 4,357.54 0.0K
12:05 4,357.88 4,358.09 4,357.05 4,357.67 0.0K
12:06 4,357.37 4,357.61 4,356.73 4,356.73 0.0K
12:07 4,356.53 4,356.75 4,355.66 4,355.81 0.0K
12:08 4,355.84 4,356.28 4,355.65 4,356.27 0.0K
12:09 4,355.59 4,355.80 4,354.52 4,354.66 0.0K
12:10 4,354.66 4,355.04 4,354.17 4,354.83 0.0K
12:11 4,354.94 4,355.95 4,354.94 4,355.58 0.0K
12:12 4,355.45 4,356.56 4,355.31 4,355.44 0.0K
12:13 4,355.01 4,356.09 4,355.01 4,355.98 0.0K
12:14 4,356.23 4,356.23 4,355.36 4,355.61 0.0K
12:15 4,355.48 4,355.77 4,354.97 4,355.19 0.0K
12:16 4,354.74 4,355.54 4,354.64 4,354.79 0.0K
12:17 4,354.87 4,354.87 4,354.00 4,354.14 0.0K
12:18 4,354.09 4,354.09 4,351.84 4,351.84 0.0K
12:19 4,351.51 4,351.98 4,351.16 4,351.90 0.0K
12:20 4,351.76 4,353.47 4,351.29 4,353.47 0.0K
12:21 4,353.54 4,353.88 4,352.37 4,353.69 0.0K
12:22 4,353.77 4,354.61 4,353.53 4,354.20 0.0K
12:23 4,353.77 4,354.16 4,353.54 4,353.96 0.0K
12:24 4,354.13 4,354.41 4,353.60 4,354.30 0.0K
12:25 4,354.01 4,354.34 4,353.68 4,354.05 0.0K
12:26 4,353.98 4,354.25 4,353.75 4,354.00 0.0K
12:27 4,353.50 4,354.45 4,353.50 4,354.06 0.0K
12:28 4,353.64 4,355.10 4,353.64 4,355.10 0.0K
12:29 4,355.15 4,355.65 4,354.98 4,355.65 0.0K
12:30 4,355.48 4,355.57 4,353.63 4,353.91 0.0K
12:31 4,353.72 4,354.37 4,353.27 4,354.37 0.0K
12:32 4,354.21 4,354.21 4,353.22 4,353.56 0.0K
12:33 4,353.68 4,353.68 4,352.01 4,352.95 0.0K
12:34 4,352.82 4,353.91 4,352.33 4,353.62 0.0K
12:35 4,353.60 4,353.85 4,353.37 4,353.85 0.0K
12:36 4,353.82 4,354.88 4,353.53 4,354.88 0.0K
12:37 4,354.70 4,354.78 4,354.38 4,354.38 0.0K
12:38 4,354.36 4,354.69 4,353.98 4,354.41 0.0K
12:39 4,354.41 4,355.21 4,354.41 4,355.13 0.0K
12:40 4,355.27 4,356.63 4,355.27 4,356.53 0.0K
12:41 4,356.53 4,356.63 4,356.13 4,356.49 0.0K
12:42 4,356.37 4,356.86 4,355.25 4,355.29 0.0K
12:43 4,355.43 4,355.48 4,354.79 4,355.04 0.0K
12:44 4,355.59 4,355.67 4,355.24 4,355.37 0.0K
12:45 4,355.57 4,355.98 4,354.97 4,355.98 0.0K
12:46 4,355.78 4,357.57 4,355.51 4,357.36 0.0K
12:47 4,357.20 4,358.61 4,357.11 4,358.48 0.0K
12:48 4,358.19 4,358.19 4,357.36 4,357.50 0.0K
12:49 4,357.58 4,358.67 4,357.40 4,358.49 0.0K
12:50 4,358.29 4,358.35 4,357.79 4,358.09 0.0K
12:51 4,357.96 4,359.15 4,357.92 4,359.09 0.0K
12:52 4,358.99 4,358.99 4,358.20 4,358.49 0.0K
12:53 4,358.55 4,358.69 4,357.65 4,358.14 0.0K
12:54 4,358.41 4,360.00 4,357.83 4,360.00 0.0K
12:55 4,359.93 4,359.93 4,358.96 4,359.74 0.0K
12:56 4,359.70 4,359.77 4,358.17 4,358.21 0.0K
12:57 4,357.35 4,358.01 4,357.02 4,358.01 0.0K
12:58 4,358.01 4,358.01 4,357.12 4,357.12 0.0K
12:59 4,357.23 4,357.87 4,357.23 4,357.71 0.0K
13:00 4,357.55 4,358.26 4,356.41 4,356.87 0.0K
13:01 4,356.78 4,356.86 4,355.39 4,355.51 0.0K
13:02 4,355.57 4,355.57 4,354.84 4,355.45 0.0K
13:03 4,355.66 4,355.82 4,354.68 4,355.55 0.0K
13:04 4,355.64 4,356.69 4,355.32 4,355.32 0.0K
13:05 4,354.81 4,354.81 4,352.14 4,352.14 0.0K
13:06 4,351.89 4,352.40 4,351.84 4,352.19 0.0K
13:07 4,352.28 4,352.39 4,351.04 4,351.04 0.0K
13:08 4,351.02 4,351.51 4,350.28 4,350.28 0.0K
13:09 4,350.06 4,350.92 4,349.98 4,350.70 0.0K
13:10 4,350.68 4,350.68 4,349.59 4,350.17 0.0K
13:11 4,350.10 4,350.95 4,349.91 4,350.71 0.0K
13:12 4,350.68 4,351.76 4,350.44 4,351.76 0.0K
13:13 4,351.72 4,351.72 4,351.10 4,351.68 0.0K
13:14 4,351.73 4,351.85 4,351.45 4,351.77 0.0K
13:15 4,351.64 4,352.09 4,351.09 4,351.32 0.0K
13:16 4,351.05 4,351.49 4,350.82 4,350.82 0.0K
13:17 4,350.35 4,350.49 4,349.24 4,349.24 0.0K
13:18 4,349.46 4,350.03 4,349.42 4,350.03 0.0K
13:19 4,349.87 4,350.31 4,349.58 4,349.84 0.0K
13:20 4,349.75 4,350.15 4,349.39 4,349.96 0.0K
13:21 4,350.24 4,350.99 4,349.88 4,349.88 0.0K
13:22 4,349.71 4,349.71 4,348.84 4,349.27 0.0K
13:23 4,349.24 4,349.58 4,349.24 4,349.45 0.0K
13:24 4,349.40 4,349.97 4,349.26 4,349.81 0.0K
13:25 4,349.62 4,349.62 4,348.73 4,349.38 0.0K
13:26 4,349.29 4,350.02 4,348.89 4,349.58 0.0K
13:27 4,349.74 4,350.69 4,349.66 4,350.64 0.0K
13:28 4,350.52 4,350.86 4,349.88 4,349.91 0.0K
13:29 4,349.96 4,350.43 4,349.68 4,350.43 0.0K
13:30 4,350.23 4,350.80 4,350.23 4,350.32 0.0K
13:31 4,350.31 4,350.82 4,349.89 4,350.01 0.0K
13:32 4,349.83 4,351.16 4,349.58 4,350.63 0.0K
13:33 4,351.13 4,351.44 4,349.45 4,349.45 0.0K
13:34 4,349.90 4,350.32 4,349.51 4,350.28 0.0K
13:35 4,350.33 4,350.33 4,349.44 4,349.89 0.0K
13:36 4,349.94 4,350.36 4,349.83 4,350.04 0.0K
13:37 4,349.79 4,350.29 4,349.60 4,349.90 0.0K
13:38 4,349.86 4,350.40 4,348.73 4,349.16 0.0K
13:39 4,348.62 4,348.62 4,347.37 4,347.37 0.0K
13:40 4,347.39 4,347.39 4,345.88 4,345.88 0.0K
13:41 4,345.43 4,345.62 4,344.53 4,344.53 0.0K
13:42 4,344.51 4,347.14 4,344.41 4,347.14 0.0K
13:43 4,347.14 4,347.50 4,346.98 4,347.36 0.0K
13:44 4,347.73 4,348.51 4,347.27 4,348.50 0.0K
13:45 4,348.44 4,349.33 4,347.25 4,347.29 0.0K
13:46 4,347.33 4,347.58 4,346.66 4,346.84 0.0K
13:47 4,346.30 4,346.42 4,345.66 4,345.66 0.0K
13:48 4,345.56 4,346.16 4,344.90 4,345.91 0.0K
13:49 4,346.01 4,348.28 4,346.01 4,348.13 0.0K
13:50 4,348.22 4,348.97 4,347.65 4,347.65 0.0K
13:51 4,347.60 4,348.43 4,347.58 4,348.15 0.0K
13:52 4,348.34 4,349.60 4,348.24 4,349.60 0.0K
13:53 4,349.43 4,350.59 4,349.43 4,350.59 0.0K
13:54 4,350.32 4,350.74 4,349.64 4,349.64 0.0K
13:55 4,349.71 4,350.23 4,349.26 4,350.23 0.0K
13:56 4,350.25 4,351.46 4,350.09 4,351.29 0.0K
13:57 4,351.32 4,351.85 4,350.67 4,350.84 0.0K
13:58 4,350.36 4,351.12 4,349.98 4,351.00 0.0K
13:59 4,351.16 4,351.81 4,350.72 4,351.18 0.0K
14:00 4,351.24 4,352.48 4,351.01 4,351.07 0.0K
14:01 4,351.40 4,351.41 4,350.48 4,350.59 0.0K
14:02 4,350.59 4,351.90 4,350.59 4,351.61 0.0K
14:03 4,351.62 4,351.62 4,349.82 4,349.82 0.0K
14:04 4,349.81 4,350.02 4,349.31 4,349.39 0.0K
14:05 4,349.75 4,350.48 4,349.13 4,349.92 0.0K
14:06 4,349.97 4,351.21 4,349.74 4,350.99 0.0K
14:07 4,350.89 4,350.95 4,349.80 4,349.91 0.0K
14:08 4,350.60 4,350.66 4,348.86 4,349.95 0.0K
14:09 4,350.08 4,353.18 4,349.87 4,352.98 0.0K
14:10 4,353.55 4,354.53 4,352.93 4,352.93 0.0K
14:11 4,352.74 4,352.85 4,351.48 4,351.90 0.0K
14:12 4,352.00 4,352.25 4,351.45 4,351.58 0.0K
14:13 4,351.99 4,351.99 4,350.83 4,350.99 0.0K
14:14 4,350.79 4,350.93 4,350.26 4,350.45 0.0K
14:15 4,350.49 4,352.29 4,350.39 4,351.10 0.0K
14:16 4,351.17 4,351.54 4,350.41 4,351.12 0.0K
14:17 4,351.33 4,351.33 4,349.72 4,349.87 0.0K
14:18 4,350.02 4,351.33 4,350.02 4,351.12 0.0K
14:19 4,351.11 4,352.73 4,351.11 4,352.73 0.0K
14:20 4,352.82 4,353.86 4,352.72 4,353.71 0.0K
14:21 4,353.78 4,353.83 4,353.38 4,353.69 0.0K
14:22 4,353.78 4,354.56 4,353.64 4,353.79 0.0K
14:23 4,353.46 4,354.01 4,352.70 4,353.00 0.0K
14:24 4,353.06 4,354.20 4,352.92 4,354.18 0.0K
14:25 4,353.99 4,354.91 4,353.99 4,354.84 0.0K
14:26 4,354.67 4,354.93 4,353.61 4,354.12 0.0K
14:27 4,354.03 4,354.93 4,354.03 4,354.89 0.0K
14:28 4,354.79 4,355.11 4,354.50 4,355.01 0.0K
14:29 4,355.05 4,356.58 4,355.05 4,356.51 0.0K
14:30 4,355.82 4,357.48 4,355.69 4,356.26 0.0K
14:31 4,356.33 4,357.78 4,355.09 4,355.57 0.0K
14:32 4,355.24 4,357.45 4,353.09 4,353.66 0.0K
14:33 4,353.58 4,354.23 4,352.90 4,352.90 0.0K
14:34 4,353.22 4,353.54 4,352.17 4,353.54 0.0K
14:35 4,353.55 4,356.10 4,353.55 4,356.00 0.0K
14:36 4,356.01 4,356.97 4,355.74 4,356.81 0.0K
14:37 4,356.58 4,356.86 4,355.79 4,355.87 0.0K
14:38 4,355.91 4,359.73 4,355.91 4,359.59 0.0K
14:39 4,360.02 4,360.06 4,359.34 4,359.43 0.0K
14:40 4,359.48 4,360.40 4,359.18 4,360.26 0.0K
14:41 4,360.31 4,362.02 4,360.31 4,361.85 0.0K
14:42 4,361.55 4,363.79 4,361.11 4,363.70 0.0K
14:43 4,363.48 4,364.47 4,363.34 4,364.31 0.0K
14:44 4,364.34 4,365.37 4,363.41 4,364.39 0.0K
14:45 4,364.56 4,365.06 4,362.37 4,362.38 0.0K
14:46 4,362.52 4,362.64 4,361.66 4,362.02 0.0K
14:47 4,361.57 4,362.31 4,361.57 4,362.00 0.0K
14:48 4,362.03 4,362.65 4,359.82 4,359.82 0.0K
14:49 4,359.71 4,359.71 4,358.16 4,358.91 0.0K
14:50 4,359.12 4,359.87 4,358.86 4,358.90 0.0K
14:51 4,359.02 4,360.14 4,358.73 4,359.86 0.0K
14:52 4,360.19 4,360.29 4,359.18 4,359.18 0.0K
14:53 4,358.94 4,360.11 4,357.90 4,358.79 0.0K
14:54 4,358.63 4,359.83 4,358.36 4,359.38 0.0K
14:55 4,359.26 4,359.68 4,358.72 4,359.42 0.0K
14:56 4,359.31 4,359.87 4,358.55 4,358.93 0.0K
14:57 4,358.99 4,360.52 4,358.82 4,359.85 0.0K
14:58 4,359.65 4,360.96 4,359.65 4,360.96 0.0K
14:59 4,360.82 4,361.87 4,360.82 4,361.34 0.0K
15:00 4,361.26 4,361.29 4,359.11 4,359.66 0.0K
15:01 4,359.66 4,359.66 4,358.66 4,359.07 0.0K
15:02 4,359.08 4,359.39 4,357.68 4,357.97 0.0K
15:03 4,357.89 4,358.25 4,357.09 4,358.06 0.0K
15:04 4,358.29 4,359.42 4,358.28 4,358.97 0.0K
15:05 4,359.17 4,359.95 4,359.17 4,359.80 0.0K
15:06 4,359.90 4,359.90 4,358.03 4,358.03 0.0K
15:07 4,358.07 4,358.52 4,357.16 4,357.18 0.0K
15:08 4,357.31 4,357.76 4,357.25 4,357.74 0.0K
15:09 4,357.70 4,358.11 4,356.71 4,357.71 0.0K
15:10 4,358.04 4,358.59 4,357.52 4,357.70 0.0K
15:11 4,357.65 4,358.00 4,356.66 4,356.95 0.0K
15:12 4,357.16 4,357.16 4,354.89 4,355.15 0.0K
15:13 4,355.12 4,355.45 4,353.91 4,354.90 0.0K
15:14 4,354.63 4,355.94 4,353.86 4,354.14 0.0K
15:15 4,354.03 4,354.12 4,353.13 4,353.38 0.0K
15:16 4,353.36 4,354.25 4,353.36 4,353.59 0.0K
15:17 4,353.14 4,354.23 4,353.14 4,354.14 0.0K
15:18 4,354.43 4,355.60 4,354.39 4,355.30 0.0K
15:19 4,355.63 4,355.74 4,354.46 4,354.70 0.0K
15:20 4,354.71 4,354.78 4,353.28 4,353.53 0.0K
15:21 4,353.23 4,353.54 4,352.12 4,352.12 0.0K
15:22 4,352.43 4,353.12 4,351.65 4,352.93 0.0K
15:23 4,352.58 4,353.29 4,352.37 4,352.99 0.0K
15:24 4,353.35 4,353.59 4,352.99 4,353.15 0.0K
15:25 4,353.56 4,353.82 4,351.66 4,351.90 0.0K
15:26 4,352.72 4,355.04 4,352.64 4,354.21 0.0K
15:27 4,354.63 4,357.09 4,353.98 4,357.05 0.0K
15:28 4,358.95 4,360.37 4,358.95 4,359.99 0.0K
15:29 4,359.93 4,361.43 4,359.82 4,361.43 0.0K
15:30 4,361.46 4,368.25 4,361.46 4,368.07 0.0K
15:31 4,368.36 4,368.63 4,364.98 4,366.28 0.0K
15:32 4,366.54 4,368.93 4,366.34 4,367.76 0.0K
15:33 4,367.01 4,369.61 4,365.66 4,368.18 0.0K
15:34 4,368.09 4,368.09 4,366.20 4,366.59 0.0K
15:35 4,366.85 4,368.71 4,366.04 4,367.81 0.0K
15:36 4,368.02 4,368.02 4,364.59 4,364.59 0.0K
15:37 4,363.20 4,364.12 4,362.47 4,364.12 0.0K
15:38 4,364.30 4,365.40 4,363.36 4,365.00 0.0K
15:39 4,364.87 4,365.28 4,364.05 4,365.28 0.0K
15:40 4,365.82 4,366.59 4,365.53 4,366.04 0.0K
15:41 4,366.03 4,370.82 4,365.94 4,370.82 0.0K
15:42 4,370.72 4,370.88 4,369.77 4,370.31 0.0K
15:43 4,370.34 4,371.73 4,370.14 4,371.69 0.0K
15:44 4,371.68 4,372.53 4,370.67 4,371.46 0.0K
15:45 4,371.11 4,371.27 4,369.69 4,370.44 0.0K
15:46 4,371.11 4,371.11 4,369.44 4,370.66 0.0K
15:47 4,370.31 4,372.26 4,369.36 4,372.24 0.0K
15:48 4,372.10 4,372.22 4,370.87 4,370.87 0.0K
15:49 4,370.94 4,371.23 4,370.44 4,370.99 0.0K
15:50 4,370.84 4,371.09 4,367.36 4,367.36 0.0K
15:51 4,367.44 4,368.33 4,366.73 4,368.33 0.0K
15:52 4,368.46 4,369.83 4,368.02 4,369.83 0.0K
15:53 4,369.68 4,370.56 4,368.40 4,368.73 0.0K
15:54 4,368.40 4,368.58 4,366.97 4,367.08 0.0K
15:55 4,366.72 4,366.72 4,364.79 4,364.79 0.0K
15:56 4,364.79 4,364.79 4,363.07 4,363.37 0.0K
15:57 4,362.76 4,363.88 4,362.76 4,363.01 0.0K
15:58 4,363.16 4,364.14 4,363.06 4,363.82 0.0K
15:59 4,363.78 4,364.87 4,363.78 4,364.78 0.0K
16:00 4,366.38 4,366.38 4,362.55 4,362.61 0.0K
16:01 4,362.82 4,363.08 4,360.52 4,360.66 0.0K
16:02 4,360.35 4,360.35 4,354.06 4,354.48 0.0K
16:03 4,354.99 4,355.91 4,354.87 4,355.41 0.0K
16:04 4,355.25 4,355.25 4,353.42 4,354.00 0.0K
16:05 4,354.55 4,354.57 4,352.81 4,352.81 0.0K
16:06 4,352.44 4,352.44 4,350.89 4,351.89 0.0K
16:07 4,352.12 4,352.60 4,350.80 4,350.80 0.0K
16:08 4,350.64 4,350.64 4,348.46 4,348.57 0.0K
16:09 4,348.32 4,350.45 4,347.46 4,349.66 0.0K
16:10 4,350.48 4,351.53 4,350.36 4,351.19 0.0K
16:11 4,351.18 4,351.47 4,350.41 4,350.54 0.0K
16:12 4,350.60 4,350.60 4,349.37 4,350.08 0.0K
16:13 4,349.90 4,350.19 4,348.46 4,348.46 0.0K
16:14 4,348.45 4,353.01 4,348.45 4,353.01 0.0K
16:15 4,353.85 4,353.85 4,352.04 4,352.18 0.0K
16:16 4,351.47 4,352.43 4,349.51 4,349.87 0.0K
16:17 4,350.05 4,350.30 4,347.66 4,347.67 0.0K
16:18 4,347.72 4,347.74 4,343.87 4,343.94 0.0K
16:19 4,343.48 4,346.22 4,343.48 4,346.22 0.0K
16:20 4,346.25 4,346.25 4,344.73 4,345.14 0.0K
16:21 4,344.58 4,346.39 4,344.22 4,346.39 0.0K
16:22 4,346.19 4,346.33 4,345.06 4,345.49 0.0K
16:23 4,344.85 4,345.71 4,344.52 4,344.58 0.0K
16:24 4,344.41 4,345.04 4,344.39 4,344.57 0.0K
16:25 4,344.61 4,344.97 4,343.82 4,343.94 0.0K
16:26 4,344.09 4,346.74 4,344.05 4,346.74 0.0K
16:27 4,347.71 4,349.71 4,347.71 4,349.04 0.0K
16:28 4,348.71 4,350.21 4,348.68 4,350.21 0.0K
16:29 4,350.51 4,351.26 4,349.93 4,350.11 0.0K
16:30 4,350.50 4,350.96 4,350.03 4,350.78 0.0K
16:31 4,351.16 4,351.16 4,349.92 4,350.33 0.0K
16:32 4,350.47 4,350.53 4,348.94 4,349.66 0.0K
16:33 4,349.36 4,349.68 4,346.39 4,346.39 0.0K
16:34 4,346.54 4,346.88 4,345.99 4,346.02 0.0K
16:35 4,346.13 4,346.48 4,345.18 4,346.48 0.0K
16:36 4,346.27 4,346.94 4,345.65 4,346.34 0.0K
16:37 4,345.76 4,348.06 4,345.76 4,347.76 0.0K
16:38 4,347.53 4,348.50 4,347.07 4,348.50 0.0K
16:39 4,348.49 4,348.83 4,347.37 4,347.37 0.0K
16:40 4,347.69 4,347.69 4,346.40 4,347.19 0.0K
16:41 4,347.29 4,347.29 4,344.53 4,344.54 0.0K
16:42 4,344.64 4,344.70 4,343.14 4,343.14 0.0K
16:43 4,343.39 4,343.44 4,342.39 4,343.00 0.0K
16:44 4,343.00 4,343.00 4,341.58 4,341.98 0.0K
16:45 4,342.12 4,342.86 4,341.63 4,341.63 0.0K
16:46 4,341.14 4,342.93 4,341.14 4,342.19 0.0K
16:47 4,342.43 4,342.43 4,339.49 4,340.24 0.0K
16:48 4,340.21 4,340.69 4,338.82 4,338.82 0.0K
16:49 4,338.77 4,340.95 4,338.57 4,340.45 0.0K
16:50 4,339.77 4,341.50 4,339.58 4,340.46 0.0K
16:51 4,340.31 4,343.43 4,340.29 4,342.71 0.0K
16:52 4,342.69 4,342.70 4,341.76 4,342.32 0.0K
16:53 4,342.10 4,342.39 4,340.73 4,341.60 0.0K
16:54 4,341.90 4,342.53 4,341.35 4,342.23 0.0K
16:55 4,341.89 4,342.16 4,341.26 4,341.94 0.0K
16:56 4,341.84 4,342.71 4,341.84 4,342.18 0.0K
16:57 4,341.99 4,342.17 4,340.46 4,340.51 0.0K
16:58 4,340.71 4,341.92 4,340.62 4,341.49 0.0K
16:59 4,341.60 4,341.60 4,336.72 4,336.72 0.0K
17:00 4,336.83 4,336.84 4,335.97 4,335.97 0.0K
17:01 4,335.88 4,336.20 4,335.88 4,336.19 0.0K
17:02 4,336.12 4,336.28 4,335.21 4,335.59 0.0K
17:03 4,335.55 4,335.68 4,335.22 4,335.22 0.0K
17:04 4,335.51 4,336.23 4,335.48 4,336.14 0.0K
17:05 4,336.07 4,336.18 4,335.74 4,336.14 0.0K
17:06 4,336.27 4,336.60 4,336.09 4,336.54 0.0K
17:07 4,336.57 4,336.58 4,336.03 4,336.08 0.0K
17:08 4,336.13 4,336.78 4,335.95 4,336.62 0.0K
17:09 4,336.60 4,336.87 4,336.25 4,336.86 0.0K
17:10 4,336.80 4,336.86 4,336.64 4,336.74 0.0K
17:11 4,336.71 4,336.90 4,336.51 4,336.83 0.0K
17:12 4,336.80 4,336.80 4,336.13 4,336.16 0.0K
17:13 4,336.08 4,336.37 4,336.04 4,336.13 0.0K
17:14 4,336.26 4,337.88 4,336.26 4,337.75 0.0K
17:15 4,336.88 4,337.01 4,336.75 4,336.75 0.0K
17:16 4,336.83 4,336.95 4,336.70 4,336.70 0.0K
17:17 4,337.21 4,337.67 4,337.21 4,337.67 0.0K
17:18 4,337.42 4,337.42 4,337.29 4,337.29 0.0K
17:19 4,337.22 4,337.60 4,337.14 4,337.35 0.0K
17:20 4,337.10 4,337.10 4,336.84 4,337.10 0.0K
17:21 4,336.84 4,337.10 4,336.84 4,336.84 0.0K
17:22 4,336.92 4,337.38 4,336.92 4,337.38 0.0K
17:23 4,337.51 4,337.51 4,337.26 4,337.51 0.0K
17:24 4,337.26 4,337.38 4,337.26 4,337.38 0.0K
17:29 4,337.01 4,337.52 4,337.01 4,337.10 0.0K
17:30 4,337.10 4,337.10 4,337.10 4,337.10 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 4,311.87 4,387.33 4,289.58 4,383.09 0.0M
2025-09-28 4,344.33 4,372.53 4,328.45 4,337.10 0.0M
2025-09-26 4,344.33 4,372.53 4,328.45 4,337.10 0.0M
2025-09-25 4,476.51 4,476.51 4,408.57 4,408.57 0.0M
2025-09-24 4,507.04 4,518.41 4,478.64 4,506.39 0.0M
2025-09-23 4,552.36 4,561.88 4,497.28 4,498.12 0.0M
2025-09-22 4,588.45 4,591.55 4,527.26 4,545.48 0.0M
2025-09-19 4,587.97 4,625.06 4,577.80 4,586.01 0.0M
2025-09-18 4,496.27 4,590.35 4,496.27 4,567.37 0.0M
2025-09-17 4,461.40 4,486.94 4,438.51 4,472.17 0.0M
2025-09-16 4,449.38 4,480.25 4,433.37 4,442.24 0.0M
2025-09-15 4,468.58 4,491.99 4,442.41 4,444.53 0.0M
2025-09-12 4,480.94 4,518.92 4,472.22 4,472.22 0.0M
2025-09-11 4,477.80 4,500.06 4,460.22 4,484.71 0.0M
2025-09-10 4,469.53 4,523.24 4,457.90 4,480.68 0.0M
2025-09-09 4,491.09 4,503.12 4,464.79 4,477.56 0.0M
2025-09-08 4,537.22 4,537.88 4,473.55 4,499.55 0.0M
2025-09-05 4,556.21 4,563.99 4,515.10 4,525.69 0.0M
2025-09-04 4,557.28 4,570.81 4,528.04 4,561.31 0.0M
2025-09-03 4,493.15 4,558.53 4,480.42 4,555.92 0.0M
2025-09-02 4,525.71 4,552.23 4,476.45 4,476.45 0.0M
2025-09-01 4,544.16 4,578.81 4,511.51 4,516.81 0.0M
2025-08-29 4,524.55 4,526.68 4,483.66 4,506.11 0.0M
2025-08-28 4,542.71 4,551.73 4,515.20 4,524.61 0.0M
2025-08-27 4,501.05 4,542.51 4,498.19 4,514.44 0.0M
2025-08-26 4,521.31 4,559.10 4,488.29 4,489.41 0.0M
2025-08-25 4,565.43 4,580.18 4,536.04 4,551.26 0.0M
2025-08-22 4,514.88 4,611.25 4,514.42 4,554.67 0.0M
2025-08-21 4,505.21 4,523.67 4,483.20 4,522.40 0.0M
2025-08-20 4,490.02 4,562.61 4,483.79 4,531.13 0.0M
2025-08-19 4,458.19 4,505.41 4,423.69 4,484.69 0.0M
2025-08-18 4,429.76 4,477.13 4,405.84 4,472.18 0.0M
2025-08-15 4,350.73 4,380.49 4,347.95 4,374.44 0.0M
2025-08-14 4,340.03 4,354.76 4,300.77 4,326.86 0.0M
2025-08-13 4,286.10 4,318.49 4,281.52 4,316.85 0.0M
2025-08-12 4,261.02 4,281.01 4,237.00 4,261.15 0.0M
2025-08-11 4,276.93 4,290.42 4,243.66 4,256.58 0.0M
2025-08-08 4,284.26 4,308.69 4,232.97 4,240.61 0.0M
2025-08-07 4,139.01 4,298.33 4,116.41 4,230.47 0.0M
2025-08-06 4,281.85 4,290.07 4,127.04 4,131.78 0.0M
2025-08-05 4,282.82 4,288.31 4,244.96 4,255.64 0.0M
2025-08-04 4,250.80 4,267.54 4,223.04 4,254.72 0.0M
2025-08-01 4,189.85 4,261.42 4,145.80 4,211.66 0.0M
2025-07-31 4,362.21 4,382.43 4,293.30 4,294.33 0.0M
2025-07-30 4,465.54 4,465.54 4,359.04 4,359.93 0.0M
2025-07-29 4,764.24 4,771.25 4,338.78 4,447.83 0.0M
2025-07-28 4,831.39 4,841.81 4,733.66 4,749.17 0.0M
2025-07-25 4,775.31 4,824.04 4,746.54 4,762.61 0.0M
2025-07-24 4,712.28 4,804.42 4,710.83 4,776.24 0.0M
2025-07-23 4,586.89 4,688.13 4,586.88 4,683.83 0.0M
2025-07-22 4,536.82 4,581.68 4,495.07 4,554.88 0.0M
2025-07-21 4,584.35 4,590.89 4,511.61 4,518.93 0.0M
2025-07-18 4,624.09 4,640.41 4,585.26 4,592.18 0.0M
2025-07-17 4,638.31 4,658.00 4,614.84 4,624.12 0.0M
2025-07-16 4,628.83 4,681.26 4,612.98 4,653.03 0.0M
2025-07-15 4,645.37 4,709.53 4,627.16 4,629.18 0.0M
2025-07-14 4,612.68 4,666.46 4,608.28 4,658.41 0.0M
2025-07-11 4,696.70 4,705.07 4,606.68 4,606.68 0.0M
2025-07-10 4,642.13 4,712.02 4,642.10 4,707.61 0.0M
2025-07-09 4,633.55 4,635.06 4,595.04 4,618.72 0.0M
2025-07-08 4,570.32 4,649.55 4,555.47 4,648.34 0.0M
2025-07-07 4,625.70 4,625.70 4,554.72 4,570.95 0.0M
2025-07-04 4,552.32 4,665.54 4,528.49 4,655.42 0.0M
2025-07-03 4,610.09 4,640.43 4,551.41 4,573.62 0.0M
2025-07-02 4,615.33 4,618.08 4,566.54 4,603.87 0.0M
2025-07-01 4,558.51 4,590.33 4,499.09 4,585.57 0.0M
2025-06-30 4,566.06 4,604.85 4,544.18 4,575.14 0.0M
2025-06-27 4,544.80 4,594.98 4,525.85 4,556.08 0.0M
2025-06-26 4,512.27 4,544.28 4,504.26 4,525.72 0.0M
2025-06-25 4,608.92 4,630.20 4,522.70 4,524.51 0.0M
2025-06-24 4,666.60 4,688.93 4,604.69 4,620.25 0.0M
2025-06-23 4,676.35 4,704.48 4,626.23 4,635.26 0.0M
2025-06-20 4,771.99 4,771.99 4,726.47 4,737.83 0.0M
2025-06-19 4,729.95 4,780.96 4,703.45 4,760.92 0.0M
2025-06-18 4,716.27 4,749.90 4,701.76 4,739.36 0.0M
2025-06-17 4,817.80 4,838.32 4,736.65 4,751.79 0.0M
2025-06-16 4,925.03 4,930.33 4,841.73 4,857.04 0.0M
2025-06-13 4,956.98 4,995.47 4,921.92 4,923.83 0.0M
2025-06-12 4,954.53 4,965.64 4,921.48 4,952.81 0.0M
2025-06-11 4,957.27 4,981.05 4,931.06 4,970.34 0.0M
2025-06-10 4,878.47 4,960.13 4,867.56 4,958.94 0.0M
2025-06-09 4,844.64 4,854.33 4,837.18 4,841.39 0.0M
2025-06-07 4,787.78 4,844.85 4,844.85 4,844.85 0.0M
2025-06-06 4,787.78 4,853.71 4,776.00 4,844.85 0.0M
2025-06-05 4,770.62 4,774.75 4,754.75 4,767.98 0.0M
2025-06-04 4,704.86 4,766.06 4,699.12 4,763.33 0.0M
2025-06-03 4,722.90 4,730.33 4,663.18 4,679.26 0.0M
2025-06-02 4,652.39 4,704.02 4,629.88 4,699.95 0.0M
2025-05-30 4,598.14 4,629.16 4,595.28 4,627.82 0.0M
2025-05-29 4,612.35 4,613.22 4,597.92 4,600.53 0.0M
2025-05-28 4,675.16 4,679.90 4,609.44 4,612.43 0.0M
2025-05-27 4,615.98 4,701.38 4,608.23 4,672.53 0.0M
2025-05-26 4,563.96 4,612.12 4,558.21 4,610.99 0.0M
2025-05-23 4,604.56 4,632.33 4,477.38 4,515.30 0.0M
2025-05-22 4,595.07 4,599.16 4,535.68 4,573.99 0.0M
2025-05-21 4,587.44 4,637.00 4,578.67 4,628.87 0.0M
2025-05-20 4,572.76 4,643.60 4,555.08 4,610.94 0.0M
2025-05-19 4,529.95 4,542.66 4,487.07 4,542.53 0.0M
2025-05-16 4,525.61 4,593.52 4,488.23 4,518.37 0.0M
2025-05-15 4,421.02 4,491.11 4,420.43 4,479.77 0.0M
2025-05-14 4,459.43 4,504.01 4,435.31 4,448.77 0.0M
2025-05-13 4,519.52 4,542.61 4,437.74 4,453.57 0.0M
2025-05-12 4,365.59 4,504.16 4,321.75 4,501.07 0.0M
2025-05-09 4,467.29 4,520.39 4,456.78 4,509.95 0.0M
2025-05-08 4,495.10 4,525.87 4,417.20 4,445.74 0.0M
2025-05-07 4,511.75 4,585.07 4,490.45 4,497.42 0.0M
2025-05-06 4,654.09 4,658.43 4,528.17 4,532.86 0.0M
2025-05-05 4,683.40 4,699.04 4,631.83 4,668.97 0.0M
2025-05-02 4,634.80 4,673.09 4,626.01 4,647.38 0.0M
2025-05-01 4,627.17 4,690.90 4,593.88 4,623.99 0.0M
2025-04-30 4,543.38 4,638.55 4,525.38 4,607.48 0.0M
2025-04-29 4,415.15 4,539.88 4,413.80 4,525.95 0.0M
2025-04-28 4,450.04 4,466.09 4,428.89 4,451.72 0.0M
2025-04-25 4,403.06 4,449.90 4,366.29 4,433.97 0.0M
2025-04-24 4,356.46 4,411.27 4,347.40 4,403.58 0.0M
2025-04-23 4,291.29 4,390.61 4,284.71 4,375.94 0.0M
2025-04-22 4,374.24 4,375.97 4,188.41 4,243.19 0.0M
2025-04-17 4,428.59 4,433.99 4,365.40 4,367.03 0.0M
2025-04-16 4,457.28 4,474.95 4,394.79 4,440.47 0.0M
2025-04-15 4,456.95 4,507.00 4,441.49 4,473.27 0.0M
2025-04-14 4,438.96 4,440.46 4,389.94 4,425.62 0.0M
2025-04-11 4,296.80 4,388.18 4,265.71 4,373.39 0.0M
2025-04-10 4,120.71 4,527.82 4,120.57 4,259.37 0.0M
2025-04-09 4,292.86 4,294.29 4,109.23 4,148.77 0.0M
2025-04-08 4,316.85 4,423.99 4,275.87 4,364.46 0.0M
2025-04-07 4,377.71 4,451.48 4,178.79 4,291.06 0.0M
2025-04-04 4,518.12 4,596.42 4,377.56 4,462.80 0.0M
2025-04-03 4,445.62 4,563.88 4,442.61 4,521.80 0.0M
2025-04-02 4,586.39 4,590.00 4,497.71 4,552.63 0.0M
2025-04-01 4,698.49 4,713.28 4,632.56 4,641.84 0.0M
2025-03-31 4,685.43 4,690.17 4,615.81 4,637.76 0.0M
2025-03-28 4,692.61 4,733.07 4,690.54 4,703.27 0.0M
2025-03-27 4,693.15 4,705.78 4,666.25 4,682.01 0.0M
2025-03-26 4,797.25 4,812.93 4,715.32 4,717.24 0.0M
2025-03-25 4,842.86 4,887.82 4,792.23 4,795.06 0.0M
2025-03-24 4,906.50 4,907.13 4,821.54 4,854.03 0.0M
2025-03-21 4,994.86 4,997.34 4,892.23 4,916.45 0.0M
2025-03-20 5,008.25 5,058.12 4,994.15 5,021.83 0.0M
2025-03-19 5,029.56 5,049.56 4,988.52 5,035.49 0.0M
2025-03-18 5,063.40 5,106.17 5,011.56 5,012.62 0.0M
2025-03-17 5,019.54 5,057.17 5,015.69 5,021.57 0.0M
2025-03-14 4,999.76 5,025.45 4,957.38 5,005.50 0.0M
2025-03-13 4,908.25 5,016.59 4,899.02 4,969.35 0.0M
2025-03-12 4,853.18 4,940.53 4,836.84 4,893.69 0.0M
2025-03-11 4,987.06 4,998.57 4,842.45 4,849.01 0.0M
2025-03-10 5,206.65 5,232.01 4,981.30 5,016.30 0.0M
2025-03-07 5,224.16 5,272.51 5,192.42 5,208.38 0.0M
2025-03-06 5,373.99 5,378.20 5,224.76 5,265.87 0.0M
2025-03-05 5,435.23 5,482.63 5,417.28 5,422.66 0.0M
2025-03-04 5,479.04 5,521.78 5,422.19 5,426.22 0.0M
2025-03-03 5,578.88 5,590.60 5,506.70 5,512.54 0.0M
2025-02-28 5,573.57 5,577.37 5,527.96 5,560.71 0.0M
2025-02-27 5,525.71 5,589.06 5,507.81 5,575.60 0.0M
2025-02-26 5,626.38 5,632.67 5,564.76 5,580.67 0.0M
2025-02-25 5,539.77 5,665.71 5,539.77 5,609.72 0.0M
2025-02-24 5,511.47 5,532.44 5,484.72 5,517.92 0.0M
2025-02-21 5,409.33 5,493.70 5,406.46 5,474.75 0.0M
2025-02-20 5,393.25 5,413.13 5,363.55 5,410.55 0.0M
2025-02-19 5,387.91 5,451.88 5,384.71 5,428.29 0.0M
2025-02-18 5,370.90 5,447.24 5,335.04 5,424.76 0.0M
2025-02-17 5,327.29 5,370.28 5,325.25 5,353.90 0.0M
2025-02-14 5,351.52 5,360.03 5,303.15 5,325.13 0.0M
2025-02-13 5,410.22 5,429.63 5,339.64 5,362.92 0.0M
2025-02-12 5,376.22 5,395.44 5,340.97 5,365.32 0.0M
2025-02-11 5,394.58 5,421.66 5,368.74 5,383.67 0.0M
2025-02-10 5,463.94 5,476.45 5,422.39 5,423.07 0.0M
2025-02-07 5,503.18 5,572.02 5,474.53 5,484.69 0.0M
2025-02-06 5,523.97 5,544.55 5,478.29 5,540.77 0.0M
2025-02-05 5,383.91 5,486.16 5,378.66 5,481.70 0.0M
2025-02-04 5,490.28 5,497.84 5,379.31 5,397.18 0.0M
2025-02-03 5,499.69 5,518.88 5,457.16 5,496.06 0.0M
2025-01-31 5,612.49 5,621.70 5,575.05 5,588.91 0.0M
2025-01-30 5,528.17 5,569.82 5,526.76 5,569.01 0.0M
2025-01-29 5,555.72 5,593.24 5,537.57 5,540.81 0.0M
2025-01-28 5,597.99 5,604.46 5,545.87 5,551.22 0.0M
2025-01-27 5,558.48 5,600.03 5,527.81 5,599.43 0.0M
2025-01-24 5,479.74 5,691.18 5,427.01 5,550.00 0.0M
2025-01-23 5,466.02 5,489.11 5,433.75 5,456.48 0.0M
2025-01-22 5,485.28 5,523.09 5,447.28 5,461.25 0.0M
2025-01-21 5,347.58 5,447.73 5,340.77 5,437.22 0.0M
2025-01-20 5,386.82 5,428.76 5,332.95 5,334.65 0.0M
2025-01-17 5,462.86 5,477.94 5,401.24 5,406.70 0.0M
2025-01-16 5,419.56 5,452.39 5,391.61 5,451.29 0.0M
2025-01-15 5,327.58 5,405.87 5,326.23 5,405.87 0.0M
2025-01-14 5,483.91 5,514.16 5,374.60 5,378.79 0.0M
2025-01-13 5,518.31 5,535.25 5,472.23 5,472.92 0.0M
2025-01-10 5,521.40 5,586.47 5,521.40 5,563.86 0.0M
2025-01-09 5,467.30 5,551.66 5,467.30 5,545.74 0.0M
2025-01-08 5,464.46 5,531.10 5,455.67 5,490.33 0.0M
2025-01-07 5,396.81 5,471.88 5,387.75 5,442.21 0.0M
2025-01-03 5,487.36 5,493.74 5,438.56 5,491.22 0.0M
2025-01-02 5,452.87 5,509.91 5,432.65 5,501.84 0.0M