NASDAQ OMX Nordic Industrials Net (NOMXNINNI)

NOMXNINNI
🏛️ 스웨덴 →
2,983.97
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 3,022.71 3,024.05 3,019.98 3,019.98 0.0K
09:01 3,019.63 3,019.65 3,015.33 3,016.94 0.0K
09:02 3,016.98 3,017.47 3,016.04 3,017.16 0.0K
09:03 3,017.34 3,017.34 3,010.34 3,010.42 0.0K
09:04 3,010.59 3,012.46 3,010.59 3,011.51 0.0K
09:05 3,011.91 3,012.00 3,010.64 3,010.82 0.0K
09:06 3,011.54 3,011.87 3,007.78 3,008.38 0.0K
09:07 3,008.30 3,009.19 3,008.05 3,008.96 0.0K
09:08 3,008.65 3,010.00 3,008.56 3,009.84 0.0K
09:09 3,009.89 3,010.72 3,008.79 3,009.17 0.0K
09:10 3,009.29 3,009.29 3,008.02 3,009.08 0.0K
09:11 3,009.32 3,011.52 3,009.08 3,011.52 0.0K
09:12 3,011.71 3,011.95 3,010.41 3,010.91 0.0K
09:13 3,010.70 3,010.70 3,006.60 3,007.02 0.0K
09:14 3,006.59 3,006.59 3,005.13 3,005.44 0.0K
09:15 3,005.87 3,007.31 3,005.87 3,007.22 0.0K
09:16 3,007.19 3,008.30 3,006.75 3,007.04 0.0K
09:17 3,007.14 3,007.91 3,006.17 3,007.91 0.0K
09:18 3,008.01 3,008.72 3,008.01 3,008.72 0.0K
09:19 3,008.68 3,009.20 3,008.24 3,009.16 0.0K
09:20 3,009.49 3,011.55 3,009.48 3,011.55 0.0K
09:21 3,011.46 3,012.27 3,011.39 3,012.17 0.0K
09:22 3,011.75 3,011.75 3,010.00 3,010.32 0.0K
09:23 3,010.37 3,010.65 3,010.16 3,010.46 0.0K
09:24 3,010.49 3,011.23 3,010.45 3,010.61 0.0K
09:25 3,010.63 3,010.74 3,008.67 3,009.40 0.0K
09:26 3,009.25 3,009.25 3,008.44 3,008.44 0.0K
09:27 3,008.41 3,008.41 3,006.90 3,007.33 0.0K
09:28 3,007.76 3,009.01 3,007.76 3,008.32 0.0K
09:29 3,008.46 3,008.46 3,007.44 3,007.44 0.0K
09:30 3,007.56 3,008.38 3,007.50 3,008.37 0.0K
09:31 3,008.21 3,008.25 3,007.33 3,007.56 0.0K
09:32 3,007.86 3,007.86 3,006.76 3,006.90 0.0K
09:33 3,007.13 3,008.04 3,006.94 3,007.78 0.0K
09:34 3,008.20 3,009.08 3,008.01 3,009.08 0.0K
09:35 3,009.42 3,010.25 3,009.27 3,009.29 0.0K
09:36 3,009.53 3,010.70 3,009.45 3,010.70 0.0K
09:37 3,010.76 3,010.83 3,010.38 3,010.80 0.0K
09:38 3,010.89 3,011.75 3,010.68 3,011.53 0.0K
09:39 3,011.37 3,012.47 3,011.31 3,012.25 0.0K
09:40 3,011.30 3,011.87 3,011.30 3,011.83 0.0K
09:41 3,011.72 3,012.34 3,011.70 3,012.26 0.0K
09:42 3,012.11 3,013.18 3,012.09 3,012.52 0.0K
09:43 3,012.34 3,012.41 3,011.31 3,011.33 0.0K
09:44 3,011.56 3,011.86 3,011.56 3,011.67 0.0K
09:45 3,011.69 3,011.72 3,011.02 3,011.43 0.0K
09:46 3,011.66 3,012.69 3,011.30 3,012.69 0.0K
09:47 3,012.96 3,014.32 3,012.94 3,014.31 0.0K
09:48 3,014.39 3,014.43 3,013.74 3,013.97 0.0K
09:49 3,014.11 3,016.35 3,014.02 3,016.19 0.0K
09:50 3,016.45 3,016.45 3,014.67 3,015.11 0.0K
09:51 3,014.85 3,014.98 3,014.21 3,014.78 0.0K
09:52 3,014.88 3,015.67 3,014.62 3,015.33 0.0K
09:53 3,015.33 3,015.33 3,013.86 3,014.06 0.0K
09:54 3,014.33 3,014.81 3,014.21 3,014.54 0.0K
09:55 3,014.54 3,014.54 3,013.45 3,013.45 0.0K
09:56 3,013.49 3,014.71 3,013.44 3,014.39 0.0K
09:57 3,014.04 3,014.87 3,013.47 3,014.87 0.0K
09:58 3,015.17 3,015.39 3,014.87 3,014.87 0.0K
09:59 3,014.94 3,015.55 3,014.70 3,015.55 0.0K
10:00 3,015.57 3,016.27 3,015.20 3,015.42 0.0K
10:01 3,015.23 3,015.66 3,014.82 3,015.66 0.0K
10:02 3,015.61 3,016.56 3,015.61 3,016.25 0.0K
10:03 3,016.40 3,016.40 3,015.33 3,015.53 0.0K
10:04 3,015.58 3,015.77 3,015.27 3,015.73 0.0K
10:05 3,015.57 3,017.02 3,015.49 3,017.02 0.0K
10:06 3,017.28 3,018.66 3,017.28 3,018.37 0.0K
10:07 3,018.63 3,018.70 3,017.82 3,017.82 0.0K
10:08 3,017.79 3,018.42 3,017.52 3,018.32 0.0K
10:09 3,018.36 3,018.36 3,017.66 3,018.05 0.0K
10:10 3,017.86 3,018.56 3,017.68 3,017.85 0.0K
10:11 3,017.77 3,018.56 3,017.46 3,018.55 0.0K
10:12 3,018.41 3,018.65 3,017.94 3,017.94 0.0K
10:13 3,017.95 3,018.30 3,017.90 3,018.05 0.0K
10:14 3,018.19 3,018.19 3,016.17 3,016.17 0.0K
10:15 3,016.23 3,016.50 3,015.57 3,015.66 0.0K
10:16 3,015.66 3,016.25 3,015.01 3,015.01 0.0K
10:17 3,014.99 3,015.88 3,014.99 3,015.88 0.0K
10:18 3,015.92 3,018.20 3,015.92 3,018.01 0.0K
10:19 3,018.24 3,018.24 3,017.85 3,017.97 0.0K
10:20 3,017.97 3,018.47 3,017.79 3,018.30 0.0K
10:21 3,018.25 3,018.29 3,017.69 3,018.12 0.0K
10:22 3,018.15 3,019.34 3,018.06 3,019.34 0.0K
10:23 3,019.40 3,019.88 3,019.40 3,019.68 0.0K
10:24 3,019.71 3,019.78 3,019.31 3,019.78 0.0K
10:25 3,019.90 3,020.20 3,019.58 3,019.96 0.0K
10:26 3,019.96 3,020.07 3,019.34 3,019.57 0.0K
10:27 3,019.75 3,019.81 3,019.49 3,019.77 0.0K
10:28 3,019.73 3,019.84 3,018.81 3,018.94 0.0K
10:29 3,018.98 3,018.98 3,017.47 3,017.55 0.0K
10:30 3,017.22 3,017.55 3,017.20 3,017.42 0.0K
10:31 3,017.50 3,017.65 3,016.65 3,016.97 0.0K
10:32 3,017.68 3,017.91 3,016.79 3,016.92 0.0K
10:33 3,016.94 3,017.21 3,016.86 3,017.06 0.0K
10:34 3,017.04 3,017.35 3,016.69 3,016.90 0.0K
10:35 3,017.04 3,017.14 3,016.52 3,017.14 0.0K
10:36 3,017.06 3,017.54 3,016.88 3,017.38 0.0K
10:37 3,017.58 3,017.66 3,017.17 3,017.55 0.0K
10:38 3,017.54 3,018.08 3,017.53 3,018.08 0.0K
10:39 3,017.62 3,017.76 3,016.97 3,016.98 0.0K
10:40 3,017.00 3,017.00 3,016.16 3,016.47 0.0K
10:41 3,016.52 3,016.77 3,016.16 3,016.77 0.0K
10:42 3,016.80 3,016.80 3,016.19 3,016.36 0.0K
10:43 3,016.45 3,017.06 3,016.21 3,016.81 0.0K
10:44 3,016.72 3,016.72 3,014.82 3,014.99 0.0K
10:45 3,014.96 3,015.06 3,014.57 3,014.57 0.0K
10:46 3,014.86 3,014.92 3,014.41 3,014.41 0.0K
10:47 3,014.33 3,014.33 3,013.45 3,013.51 0.0K
10:48 3,013.64 3,014.77 3,013.64 3,014.77 0.0K
10:49 3,014.72 3,015.95 3,014.54 3,015.95 0.0K
10:50 3,016.26 3,016.59 3,016.23 3,016.57 0.0K
10:51 3,016.54 3,016.54 3,014.73 3,014.90 0.0K
10:52 3,015.02 3,015.02 3,013.52 3,013.92 0.0K
10:53 3,014.11 3,015.14 3,014.11 3,014.99 0.0K
10:54 3,014.95 3,015.47 3,014.89 3,014.89 0.0K
10:55 3,014.93 3,017.05 3,014.79 3,016.88 0.0K
10:56 3,016.83 3,017.54 3,016.83 3,017.52 0.0K
10:57 3,017.42 3,017.70 3,016.70 3,016.82 0.0K
10:58 3,016.96 3,017.03 3,016.41 3,016.49 0.0K
10:59 3,016.48 3,016.56 3,016.12 3,016.52 0.0K
11:00 3,016.03 3,016.10 3,015.24 3,015.41 0.0K
11:01 3,015.20 3,015.20 3,013.79 3,014.61 0.0K
11:02 3,014.64 3,015.62 3,014.03 3,015.62 0.0K
11:03 3,015.80 3,016.36 3,015.80 3,016.36 0.0K
11:04 3,016.48 3,016.48 3,015.54 3,015.54 0.0K
11:05 3,015.58 3,016.13 3,015.58 3,016.11 0.0K
11:06 3,016.07 3,016.64 3,016.06 3,016.58 0.0K
11:07 3,017.10 3,017.65 3,017.10 3,017.37 0.0K
11:08 3,017.34 3,017.45 3,017.02 3,017.30 0.0K
11:09 3,017.28 3,017.31 3,016.79 3,016.79 0.0K
11:10 3,016.80 3,016.80 3,015.89 3,016.04 0.0K
11:11 3,016.19 3,017.13 3,016.19 3,017.13 0.0K
11:12 3,017.13 3,017.35 3,017.03 3,017.27 0.0K
11:13 3,017.22 3,018.45 3,017.22 3,018.45 0.0K
11:14 3,018.47 3,019.36 3,018.27 3,019.36 0.0K
11:15 3,019.38 3,020.33 3,019.23 3,019.86 0.0K
11:16 3,019.72 3,020.35 3,019.46 3,020.22 0.0K
11:17 3,020.23 3,020.97 3,020.01 3,020.97 0.0K
11:18 3,020.70 3,022.54 3,020.70 3,022.54 0.0K
11:19 3,022.99 3,024.31 3,022.96 3,024.08 0.0K
11:20 3,024.08 3,024.08 3,023.28 3,023.73 0.0K
11:21 3,023.73 3,023.84 3,023.09 3,023.17 0.0K
11:22 3,023.21 3,023.46 3,023.04 3,023.09 0.0K
11:23 3,023.12 3,023.12 3,022.75 3,022.97 0.0K
11:24 3,023.19 3,023.42 3,023.17 3,023.32 0.0K
11:25 3,023.31 3,023.48 3,022.82 3,023.13 0.0K
11:26 3,023.38 3,023.47 3,022.87 3,023.29 0.0K
11:27 3,023.19 3,023.19 3,022.84 3,023.13 0.0K
11:28 3,023.12 3,023.53 3,023.09 3,023.50 0.0K
11:29 3,023.29 3,023.29 3,022.72 3,022.95 0.0K
11:30 3,022.86 3,022.94 3,022.19 3,022.19 0.0K
11:31 3,022.20 3,023.30 3,022.17 3,023.30 0.0K
11:32 3,023.32 3,023.83 3,023.32 3,023.48 0.0K
11:33 3,023.36 3,024.77 3,023.29 3,024.35 0.0K
11:34 3,024.55 3,024.61 3,024.14 3,024.21 0.0K
11:35 3,024.15 3,024.27 3,023.43 3,023.45 0.0K
11:36 3,023.36 3,024.04 3,022.86 3,024.04 0.0K
11:37 3,023.76 3,024.23 3,022.61 3,022.61 0.0K
11:38 3,022.83 3,023.07 3,022.37 3,022.57 0.0K
11:39 3,022.58 3,022.58 3,021.80 3,022.29 0.0K
11:40 3,022.47 3,022.87 3,021.39 3,022.02 0.0K
11:41 3,022.11 3,022.90 3,021.90 3,022.65 0.0K
11:42 3,022.83 3,023.47 3,022.43 3,022.43 0.0K
11:43 3,022.46 3,022.69 3,022.36 3,022.65 0.0K
11:44 3,022.82 3,023.09 3,022.46 3,022.93 0.0K
11:45 3,022.98 3,023.89 3,022.98 3,023.89 0.0K
11:46 3,023.85 3,023.85 3,022.72 3,022.76 0.0K
11:47 3,023.09 3,023.74 3,022.95 3,023.74 0.0K
11:48 3,023.79 3,024.08 3,022.92 3,023.13 0.0K
11:49 3,023.17 3,023.80 3,023.01 3,023.80 0.0K
11:50 3,023.57 3,024.31 3,023.04 3,024.31 0.0K
11:51 3,024.31 3,024.31 3,022.52 3,024.18 0.0K
11:52 3,024.10 3,024.59 3,024.10 3,024.49 0.0K
11:53 3,024.32 3,024.81 3,024.26 3,024.81 0.0K
11:54 3,024.87 3,025.02 3,024.61 3,024.61 0.0K
11:55 3,024.60 3,024.77 3,023.63 3,023.63 0.0K
11:56 3,023.59 3,024.90 3,023.59 3,023.71 0.0K
11:57 3,023.71 3,024.01 3,023.70 3,023.78 0.0K
11:58 3,023.80 3,023.80 3,022.91 3,022.91 0.0K
11:59 3,022.83 3,023.03 3,022.48 3,023.03 0.0K
12:00 3,022.98 3,023.19 3,022.34 3,022.34 0.0K
12:01 3,022.50 3,022.58 3,021.04 3,021.13 0.0K
12:02 3,020.88 3,020.99 3,019.67 3,019.67 0.0K
12:03 3,019.91 3,020.11 3,019.86 3,019.95 0.0K
12:04 3,020.12 3,020.54 3,019.99 3,020.47 0.0K
12:05 3,020.48 3,020.72 3,020.25 3,020.72 0.0K
12:06 3,020.76 3,021.17 3,020.70 3,021.17 0.0K
12:07 3,021.28 3,021.37 3,021.14 3,021.14 0.0K
12:08 3,021.28 3,021.29 3,020.81 3,020.81 0.0K
12:09 3,020.94 3,021.61 3,020.84 3,021.61 0.0K
12:10 3,021.58 3,022.18 3,021.30 3,022.18 0.0K
12:11 3,021.97 3,022.27 3,021.85 3,021.93 0.0K
12:12 3,021.98 3,021.98 3,021.27 3,021.57 0.0K
12:13 3,021.45 3,021.79 3,021.39 3,021.70 0.0K
12:14 3,021.64 3,022.08 3,021.40 3,021.89 0.0K
12:15 3,021.99 3,022.28 3,021.92 3,022.28 0.0K
12:16 3,022.28 3,022.50 3,021.91 3,022.05 0.0K
12:17 3,022.07 3,022.44 3,021.88 3,022.16 0.0K
12:18 3,022.19 3,022.41 3,022.11 3,022.15 0.0K
12:19 3,022.84 3,022.90 3,022.52 3,022.56 0.0K
12:20 3,022.68 3,022.78 3,022.19 3,022.72 0.0K
12:21 3,022.66 3,023.20 3,022.66 3,023.05 0.0K
12:22 3,023.02 3,023.37 3,022.93 3,023.11 0.0K
12:23 3,023.08 3,023.34 3,022.84 3,023.21 0.0K
12:24 3,023.15 3,023.24 3,022.84 3,022.90 0.0K
12:25 3,022.83 3,023.12 3,022.83 3,022.90 0.0K
12:26 3,022.87 3,022.87 3,022.34 3,022.44 0.0K
12:27 3,022.49 3,023.18 3,022.47 3,023.18 0.0K
12:28 3,023.13 3,023.13 3,022.12 3,022.12 0.0K
12:29 3,021.99 3,021.99 3,021.46 3,021.46 0.0K
12:30 3,021.59 3,022.31 3,021.58 3,022.21 0.0K
12:31 3,022.04 3,022.85 3,022.04 3,022.60 0.0K
12:32 3,022.23 3,022.42 3,021.64 3,021.82 0.0K
12:33 3,021.88 3,021.97 3,020.41 3,020.41 0.0K
12:34 3,020.47 3,020.81 3,020.27 3,020.65 0.0K
12:35 3,020.62 3,020.74 3,020.44 3,020.50 0.0K
12:36 3,020.36 3,020.64 3,020.27 3,020.37 0.0K
12:37 3,020.05 3,020.10 3,019.63 3,019.63 0.0K
12:38 3,019.60 3,019.64 3,018.99 3,018.99 0.0K
12:39 3,018.79 3,018.79 3,018.19 3,018.33 0.0K
12:40 3,018.42 3,018.96 3,018.42 3,018.85 0.0K
12:41 3,018.74 3,018.92 3,018.30 3,018.46 0.0K
12:42 3,018.58 3,018.58 3,018.03 3,018.27 0.0K
12:43 3,018.27 3,018.68 3,017.70 3,018.68 0.0K
12:44 3,018.65 3,019.02 3,018.60 3,019.02 0.0K
12:45 3,019.07 3,019.55 3,019.02 3,019.34 0.0K
12:46 3,019.30 3,019.30 3,018.73 3,018.79 0.0K
12:47 3,018.81 3,018.84 3,018.39 3,018.41 0.0K
12:48 3,018.35 3,018.81 3,018.20 3,018.70 0.0K
12:49 3,018.68 3,019.22 3,018.67 3,018.67 0.0K
12:50 3,018.67 3,018.89 3,018.57 3,018.62 0.0K
12:51 3,018.60 3,019.69 3,018.60 3,019.69 0.0K
12:52 3,019.66 3,020.01 3,019.18 3,019.24 0.0K
12:53 3,019.22 3,019.42 3,019.01 3,019.26 0.0K
12:54 3,019.22 3,019.74 3,019.22 3,019.74 0.0K
12:55 3,019.74 3,019.74 3,019.09 3,019.16 0.0K
12:56 3,019.09 3,019.09 3,017.64 3,017.82 0.0K
12:57 3,017.73 3,018.30 3,017.52 3,018.21 0.0K
12:58 3,018.18 3,018.56 3,018.17 3,018.49 0.0K
12:59 3,018.47 3,018.49 3,018.06 3,018.27 0.0K
13:00 3,018.14 3,018.32 3,017.52 3,017.77 0.0K
13:01 3,017.71 3,018.18 3,017.65 3,017.96 0.0K
13:02 3,018.05 3,018.05 3,017.85 3,017.97 0.0K
13:03 3,018.03 3,018.09 3,017.76 3,017.95 0.0K
13:04 3,017.99 3,018.09 3,017.61 3,017.73 0.0K
13:05 3,017.75 3,017.91 3,017.60 3,017.75 0.0K
13:06 3,017.69 3,017.73 3,017.49 3,017.68 0.0K
13:07 3,017.67 3,017.67 3,016.85 3,016.86 0.0K
13:08 3,016.79 3,016.81 3,016.47 3,016.73 0.0K
13:09 3,016.29 3,016.66 3,016.10 3,016.11 0.0K
13:10 3,016.17 3,016.24 3,015.47 3,015.68 0.0K
13:11 3,015.73 3,015.77 3,015.02 3,015.05 0.0K
13:12 3,014.62 3,014.66 3,014.29 3,014.29 0.0K
13:13 3,014.50 3,014.72 3,014.11 3,014.11 0.0K
13:14 3,014.07 3,014.45 3,014.07 3,014.11 0.0K
13:15 3,014.01 3,014.06 3,013.42 3,013.52 0.0K
13:16 3,013.53 3,013.59 3,012.57 3,012.57 0.0K
13:17 3,012.54 3,012.61 3,012.20 3,012.20 0.0K
13:18 3,012.21 3,012.21 3,011.86 3,011.90 0.0K
13:19 3,012.04 3,012.41 3,011.98 3,012.23 0.0K
13:20 3,011.96 3,012.06 3,011.69 3,011.96 0.0K
13:21 3,011.81 3,012.11 3,011.47 3,011.65 0.0K
13:22 3,011.45 3,011.54 3,011.38 3,011.50 0.0K
13:23 3,011.59 3,011.89 3,011.46 3,011.46 0.0K
13:24 3,011.43 3,011.63 3,011.07 3,011.61 0.0K
13:25 3,011.87 3,012.03 3,010.93 3,010.97 0.0K
13:26 3,010.78 3,010.78 3,010.28 3,010.28 0.0K
13:27 3,010.45 3,010.45 3,009.15 3,009.35 0.0K
13:28 3,009.41 3,009.56 3,009.05 3,009.28 0.0K
13:29 3,009.09 3,009.09 3,008.86 3,009.07 0.0K
13:30 3,009.00 3,009.13 3,008.75 3,008.82 0.0K
13:31 3,008.72 3,009.12 3,008.54 3,009.03 0.0K
13:32 3,009.10 3,009.78 3,009.08 3,009.75 0.0K
13:33 3,009.88 3,010.10 3,008.95 3,009.20 0.0K
13:34 3,008.93 3,010.36 3,008.84 3,010.03 0.0K
13:35 3,009.98 3,009.98 3,009.37 3,009.45 0.0K
13:36 3,009.43 3,009.65 3,009.36 3,009.46 0.0K
13:37 3,009.47 3,009.47 3,008.94 3,009.22 0.0K
13:38 3,009.31 3,009.37 3,009.05 3,009.16 0.0K
13:39 3,009.04 3,009.36 3,008.57 3,009.36 0.0K
13:40 3,009.12 3,009.53 3,009.12 3,009.29 0.0K
13:41 3,009.28 3,009.49 3,007.55 3,007.55 0.0K
13:42 3,007.70 3,008.00 3,007.65 3,007.76 0.0K
13:43 3,007.72 3,007.85 3,007.59 3,007.63 0.0K
13:44 3,007.64 3,007.77 3,007.46 3,007.77 0.0K
13:45 3,007.77 3,008.38 3,007.51 3,008.17 0.0K
13:46 3,008.18 3,008.56 3,008.15 3,008.48 0.0K
13:47 3,008.73 3,008.82 3,007.73 3,007.73 0.0K
13:48 3,007.78 3,007.78 3,006.89 3,006.89 0.0K
13:49 3,006.89 3,006.89 3,004.89 3,004.89 0.0K
13:50 3,004.90 3,004.90 3,004.13 3,004.41 0.0K
13:51 3,004.39 3,004.64 3,003.89 3,004.57 0.0K
13:52 3,004.63 3,004.74 3,004.38 3,004.38 0.0K
13:53 3,004.45 3,004.45 3,003.98 3,004.24 0.0K
13:54 3,004.23 3,005.08 3,004.14 3,005.08 0.0K
13:55 3,005.09 3,005.53 3,004.66 3,005.43 0.0K
13:56 3,005.57 3,005.81 3,005.27 3,005.69 0.0K
13:57 3,005.78 3,005.78 3,004.58 3,004.85 0.0K
13:58 3,005.37 3,005.74 3,005.24 3,005.65 0.0K
13:59 3,005.68 3,006.00 3,005.68 3,005.88 0.0K
14:00 3,006.20 3,006.22 3,005.47 3,005.47 0.0K
14:01 3,005.50 3,005.95 3,005.50 3,005.92 0.0K
14:02 3,005.89 3,006.93 3,005.88 3,006.37 0.0K
14:03 3,006.32 3,007.12 3,006.22 3,007.12 0.0K
14:04 3,008.24 3,009.24 3,008.15 3,009.17 0.0K
14:05 3,009.27 3,009.79 3,008.92 3,008.92 0.0K
14:06 3,008.79 3,009.11 3,008.11 3,008.11 0.0K
14:07 3,008.27 3,008.39 3,007.40 3,007.67 0.0K
14:08 3,007.58 3,007.61 3,006.94 3,006.94 0.0K
14:09 3,006.97 3,007.65 3,006.82 3,007.61 0.0K
14:10 3,007.80 3,008.49 3,007.78 3,007.83 0.0K
14:11 3,007.67 3,007.72 3,007.19 3,007.30 0.0K
14:12 3,007.26 3,008.10 3,007.18 3,007.91 0.0K
14:13 3,008.02 3,009.17 3,007.81 3,009.10 0.0K
14:14 3,009.36 3,009.92 3,009.27 3,009.55 0.0K
14:15 3,009.52 3,009.65 3,008.00 3,008.07 0.0K
14:16 3,007.95 3,007.95 3,007.30 3,007.39 0.0K
14:17 3,007.34 3,007.64 3,007.03 3,007.06 0.0K
14:18 3,007.04 3,007.81 3,007.02 3,007.81 0.0K
14:19 3,007.96 3,007.96 3,007.41 3,007.62 0.0K
14:20 3,007.55 3,008.36 3,007.24 3,008.36 0.0K
14:21 3,008.59 3,009.49 3,008.46 3,009.48 0.0K
14:22 3,009.54 3,010.64 3,009.54 3,010.64 0.0K
14:23 3,010.54 3,011.24 3,010.48 3,010.84 0.0K
14:24 3,010.85 3,012.72 3,010.85 3,012.72 0.0K
14:25 3,012.72 3,012.87 3,012.55 3,012.55 0.0K
14:26 3,012.57 3,013.05 3,011.71 3,011.71 0.0K
14:27 3,011.73 3,011.85 3,011.35 3,011.35 0.0K
14:28 3,011.46 3,011.46 3,010.88 3,010.91 0.0K
14:29 3,010.91 3,011.38 3,010.43 3,010.57 0.0K
14:30 3,010.48 3,010.78 3,010.27 3,010.62 0.0K
14:31 3,010.63 3,010.80 3,009.03 3,009.03 0.0K
14:32 3,009.00 3,009.13 3,008.64 3,008.73 0.0K
14:33 3,008.52 3,009.23 3,008.52 3,009.23 0.0K
14:34 3,009.09 3,010.23 3,009.09 3,009.55 0.0K
14:35 3,009.34 3,009.40 3,009.03 3,009.35 0.0K
14:36 3,009.31 3,010.01 3,009.31 3,009.94 0.0K
14:37 3,009.97 3,010.16 3,009.53 3,009.67 0.0K
14:38 3,009.62 3,009.99 3,009.26 3,009.48 0.0K
14:39 3,009.44 3,010.10 3,009.36 3,009.76 0.0K
14:40 3,009.77 3,010.18 3,009.65 3,010.10 0.0K
14:41 3,010.13 3,010.66 3,009.81 3,010.18 0.0K
14:42 3,009.83 3,009.83 3,007.68 3,007.90 0.0K
14:43 3,007.97 3,008.48 3,006.66 3,006.75 0.0K
14:44 3,006.65 3,006.65 3,004.94 3,004.94 0.0K
14:45 3,005.03 3,005.06 3,003.93 3,004.33 0.0K
14:46 3,004.25 3,004.45 3,004.11 3,004.44 0.0K
14:47 3,004.55 3,005.75 3,004.36 3,005.71 0.0K
14:48 3,005.44 3,005.46 3,004.45 3,004.55 0.0K
14:49 3,004.59 3,004.78 3,004.01 3,004.01 0.0K
14:50 3,003.94 3,003.94 3,002.69 3,002.69 0.0K
14:51 3,002.69 3,002.92 3,002.18 3,002.18 0.0K
14:52 3,002.21 3,002.25 3,001.72 3,001.72 0.0K
14:53 3,001.66 3,001.74 3,000.70 3,000.70 0.0K
14:54 3,001.05 3,001.06 2,999.80 3,000.07 0.0K
14:55 2,999.98 3,000.05 2,999.58 2,999.58 0.0K
14:56 2,999.72 3,000.93 2,999.72 3,000.61 0.0K
14:57 3,000.70 3,000.90 3,000.42 3,000.77 0.0K
14:58 3,000.81 3,001.63 3,000.80 3,001.63 0.0K
14:59 3,001.88 3,002.16 3,001.81 3,001.81 0.0K
15:00 3,001.78 3,002.45 3,001.48 3,002.45 0.0K
15:01 3,002.56 3,002.57 3,001.71 3,001.71 0.0K
15:02 3,001.68 3,002.53 3,001.68 3,002.20 0.0K
15:03 3,002.17 3,003.05 3,001.62 3,002.93 0.0K
15:04 3,002.92 3,002.92 3,000.39 3,000.44 0.0K
15:05 3,000.67 3,000.88 3,000.39 3,000.62 0.0K
15:06 3,000.69 3,001.62 3,000.69 3,001.62 0.0K
15:07 3,001.66 3,002.27 3,001.66 3,001.96 0.0K
15:08 3,001.80 3,002.55 3,001.80 3,002.55 0.0K
15:09 3,002.58 3,002.73 3,001.59 3,001.74 0.0K
15:10 3,001.79 3,003.11 3,001.68 3,003.11 0.0K
15:11 3,003.49 3,004.08 3,003.26 3,003.34 0.0K
15:12 3,003.36 3,003.54 3,002.84 3,003.50 0.0K
15:13 3,003.55 3,003.55 3,002.88 3,002.96 0.0K
15:14 3,003.31 3,003.39 3,002.67 3,003.24 0.0K
15:15 3,003.12 3,003.28 3,003.02 3,003.22 0.0K
15:16 3,003.45 3,003.45 3,002.75 3,003.19 0.0K
15:17 3,003.15 3,003.15 3,002.42 3,002.81 0.0K
15:18 3,002.69 3,002.72 3,001.20 3,001.20 0.0K
15:19 3,001.14 3,002.12 3,001.14 3,001.50 0.0K
15:20 3,001.55 3,001.55 3,001.23 3,001.36 0.0K
15:21 3,001.44 3,001.74 3,001.31 3,001.57 0.0K
15:22 3,001.51 3,001.75 3,001.08 3,001.14 0.0K
15:23 3,001.19 3,002.15 3,001.19 3,002.08 0.0K
15:24 3,002.07 3,002.13 3,001.81 3,001.81 0.0K
15:25 3,001.84 3,001.88 3,001.59 3,001.63 0.0K
15:26 3,001.75 3,001.75 3,001.02 3,001.02 0.0K
15:27 3,001.27 3,001.44 3,000.37 3,000.38 0.0K
15:28 3,000.64 3,001.09 2,999.95 3,000.20 0.0K
15:29 3,000.43 3,000.43 2,999.53 2,999.89 0.0K
15:30 2,999.43 3,000.83 2,999.03 3,000.83 0.0K
15:31 3,000.73 3,002.46 3,000.73 3,002.41 0.0K
15:32 3,002.23 3,002.73 3,002.12 3,002.73 0.0K
15:33 3,002.70 3,004.37 3,002.59 3,004.25 0.0K
15:34 3,004.40 3,005.49 3,004.40 3,005.49 0.0K
15:35 3,005.42 3,005.66 3,004.71 3,005.05 0.0K
15:36 3,004.75 3,004.75 3,003.98 3,003.98 0.0K
15:37 3,004.05 3,004.42 3,004.05 3,004.22 0.0K
15:38 3,004.29 3,004.50 3,003.74 3,003.74 0.0K
15:39 3,003.75 3,005.25 3,003.75 3,005.25 0.0K
15:40 3,005.17 3,005.88 3,005.00 3,005.83 0.0K
15:41 3,005.88 3,006.62 3,005.88 3,006.45 0.0K
15:42 3,006.45 3,006.79 3,006.37 3,006.57 0.0K
15:43 3,006.55 3,006.63 3,004.30 3,004.34 0.0K
15:44 3,003.21 3,003.57 3,002.17 3,002.21 0.0K
15:45 3,002.14 3,002.34 3,001.59 3,001.59 0.0K
15:46 3,001.84 3,001.85 3,001.44 3,001.57 0.0K
15:47 3,001.65 3,002.34 3,001.64 3,002.01 0.0K
15:48 3,001.74 3,002.30 3,001.60 3,002.15 0.0K
15:49 3,002.06 3,002.06 3,000.50 3,000.59 0.0K
15:50 3,000.52 3,001.17 3,000.51 3,001.08 0.0K
15:51 3,001.16 3,001.54 2,998.79 2,998.86 0.0K
15:52 2,998.73 2,999.13 2,998.66 2,999.04 0.0K
15:53 2,998.85 2,999.29 2,998.67 2,999.11 0.0K
15:54 2,999.07 2,999.53 2,998.05 2,998.36 0.0K
15:55 2,998.56 2,998.83 2,998.25 2,998.59 0.0K
15:56 2,998.43 2,998.72 2,998.37 2,998.37 0.0K
15:57 2,998.25 2,998.49 2,997.32 2,997.32 0.0K
15:58 2,997.00 2,997.49 2,996.99 2,997.34 0.0K
15:59 2,997.22 2,997.28 2,997.05 2,997.05 0.0K
16:00 2,997.32 2,997.46 2,996.49 2,996.53 0.0K
16:01 2,996.61 2,996.85 2,995.42 2,995.67 0.0K
16:02 2,995.65 2,995.93 2,994.43 2,994.70 0.0K
16:03 2,994.72 2,995.17 2,993.94 2,994.58 0.0K
16:04 2,994.73 2,994.92 2,994.03 2,994.88 0.0K
16:05 2,994.97 2,996.39 2,994.74 2,996.34 0.0K
16:06 2,996.29 2,996.62 2,996.13 2,996.42 0.0K
16:07 2,996.19 2,997.13 2,996.19 2,996.89 0.0K
16:08 2,996.87 2,996.87 2,995.79 2,995.93 0.0K
16:09 2,996.07 2,996.71 2,995.89 2,996.48 0.0K
16:10 2,996.45 2,996.59 2,995.72 2,995.84 0.0K
16:11 2,995.88 2,995.88 2,995.17 2,995.67 0.0K
16:12 2,995.95 2,996.08 2,995.32 2,995.44 0.0K
16:13 2,995.38 2,996.19 2,995.37 2,996.19 0.0K
16:14 2,995.99 2,997.00 2,995.79 2,996.88 0.0K
16:15 2,996.72 2,997.05 2,995.85 2,995.94 0.0K
16:16 2,995.99 2,996.01 2,994.51 2,994.66 0.0K
16:17 2,994.73 2,995.92 2,994.45 2,995.92 0.0K
16:18 2,996.12 2,996.93 2,995.94 2,996.40 0.0K
16:19 2,996.64 2,997.51 2,996.45 2,997.48 0.0K
16:20 2,997.50 2,997.88 2,996.94 2,997.61 0.0K
16:21 2,997.54 2,997.85 2,993.56 2,993.56 0.0K
16:22 2,993.60 2,994.28 2,993.60 2,994.17 0.0K
16:23 2,994.10 2,995.15 2,994.10 2,994.95 0.0K
16:24 2,994.92 2,995.51 2,994.88 2,995.51 0.0K
16:25 2,995.38 2,995.40 2,993.45 2,993.73 0.0K
16:26 2,994.00 2,995.64 2,993.96 2,995.36 0.0K
16:27 2,995.51 2,995.91 2,995.29 2,995.91 0.0K
16:28 2,995.75 2,996.54 2,995.70 2,996.37 0.0K
16:29 2,996.40 2,997.01 2,996.35 2,996.56 0.0K
16:30 2,996.99 2,997.64 2,996.56 2,997.64 0.0K
16:31 2,997.61 2,998.36 2,997.61 2,998.35 0.0K
16:32 2,998.48 2,998.48 2,997.38 2,997.74 0.0K
16:33 2,997.40 2,998.03 2,997.24 2,997.60 0.0K
16:34 2,997.22 2,997.40 2,996.91 2,997.28 0.0K
16:35 2,997.32 2,998.68 2,997.32 2,998.32 0.0K
16:36 2,998.46 2,998.75 2,997.90 2,998.60 0.0K
16:37 2,998.71 2,999.52 2,998.63 2,999.52 0.0K
16:38 2,999.75 3,000.51 2,999.60 3,000.10 0.0K
16:39 3,000.36 3,001.28 3,000.18 3,001.28 0.0K
16:40 3,001.24 3,002.84 3,001.24 3,002.84 0.0K
16:41 3,002.93 3,003.08 3,002.77 3,002.93 0.0K
16:42 3,003.06 3,003.87 3,003.05 3,003.24 0.0K
16:43 3,003.26 3,003.73 3,003.24 3,003.49 0.0K
16:44 3,003.52 3,003.52 3,002.68 3,002.74 0.0K
16:45 3,002.47 3,002.50 3,001.86 3,002.13 0.0K
16:46 3,002.28 3,002.86 3,002.11 3,002.24 0.0K
16:47 3,002.25 3,002.40 3,001.72 3,001.82 0.0K
16:48 3,001.63 3,002.42 3,001.63 3,002.30 0.0K
16:49 3,002.11 3,002.24 3,001.70 3,001.74 0.0K
16:50 3,001.75 3,001.77 3,000.97 3,001.57 0.0K
16:51 3,001.62 3,001.93 3,001.15 3,001.89 0.0K
16:52 3,001.88 3,002.16 3,001.40 3,002.16 0.0K
16:53 3,002.12 3,002.12 3,000.78 3,001.05 0.0K
16:54 3,000.81 3,001.03 3,000.24 3,000.24 0.0K
16:55 3,000.24 3,000.30 2,999.40 2,999.54 0.0K
16:56 2,999.66 2,999.69 2,999.04 2,999.08 0.0K
16:57 2,999.08 2,999.49 2,999.08 2,999.27 0.0K
16:58 2,999.27 2,999.50 2,998.97 2,999.20 0.0K
16:59 2,999.24 2,999.24 2,998.52 2,998.97 0.0K
17:00 2,999.06 2,999.49 2,998.14 2,998.58 0.0K
17:01 2,998.29 2,998.36 2,997.73 2,997.90 0.0K
17:02 2,998.25 2,999.96 2,998.25 2,999.93 0.0K
17:03 2,999.73 2,999.89 2,999.31 2,999.33 0.0K
17:04 2,999.33 2,999.33 2,997.99 2,998.31 0.0K
17:05 2,998.32 2,999.32 2,998.29 2,999.18 0.0K
17:06 2,999.20 2,999.38 2,997.98 2,997.98 0.0K
17:07 2,998.04 2,998.31 2,997.34 2,997.35 0.0K
17:08 2,997.32 2,997.90 2,997.26 2,997.77 0.0K
17:09 2,997.72 2,997.85 2,997.40 2,997.85 0.0K
17:10 2,998.11 2,998.74 2,997.85 2,998.60 0.0K
17:11 2,998.54 2,998.59 2,997.24 2,997.24 0.0K
17:12 2,997.23 2,998.02 2,996.97 2,998.00 0.0K
17:13 2,998.03 2,998.53 2,998.03 2,998.53 0.0K
17:14 2,998.56 2,998.57 2,996.32 2,996.32 0.0K
17:15 2,996.69 2,996.69 2,995.83 2,995.83 0.0K
17:16 2,995.76 2,996.03 2,995.54 2,995.54 0.0K
17:17 2,995.42 2,995.74 2,995.39 2,995.66 0.0K
17:18 2,995.69 2,996.01 2,994.86 2,994.88 0.0K
17:19 2,994.91 2,994.97 2,994.69 2,994.81 0.0K
17:20 2,994.85 2,996.33 2,994.85 2,996.33 0.0K
17:21 2,996.30 2,996.30 2,995.87 2,996.17 0.0K
17:22 2,996.13 2,996.63 2,996.03 2,996.07 0.0K
17:23 2,996.36 2,997.71 2,996.22 2,997.71 0.0K
17:24 2,997.72 2,998.31 2,997.64 2,998.31 0.0K
17:29 2,998.11 2,998.11 2,996.10 2,996.96 0.0K
17:30 2,996.96 2,996.96 2,996.96 2,996.96 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 2,965.49 2,983.97 2,951.95 2,983.97 0.0M
2025-09-29 3,002.63 3,003.73 2,961.96 2,970.19 0.0M
2025-09-28 2,988.80 3,004.99 2,966.26 2,988.47 0.0M
2025-09-26 2,988.80 3,004.99 2,966.26 2,988.47 0.0M
2025-09-25 2,999.24 3,005.33 2,958.81 2,963.89 0.0M
2025-09-24 3,022.71 3,025.06 2,993.39 2,996.96 0.0M
2025-09-23 3,009.29 3,043.40 3,001.54 3,031.49 0.0M
2025-09-22 3,002.05 3,010.63 2,991.00 3,003.64 0.0M
2025-09-19 3,004.72 3,014.22 2,989.35 2,997.81 0.0M
2025-09-18 2,991.17 3,026.34 2,989.20 3,004.20 0.0M
2025-09-17 3,002.40 3,008.33 2,971.36 2,973.22 0.0M
2025-09-16 3,033.18 3,049.71 2,992.91 2,993.06 0.0M
2025-09-15 3,035.90 3,048.16 3,011.90 3,029.99 0.0M
2025-09-12 3,028.42 3,038.19 3,011.28 3,025.75 0.0M
2025-09-11 3,003.38 3,028.61 2,981.48 3,019.74 0.0M
2025-09-10 3,009.92 3,012.24 2,992.06 3,004.09 0.0M
2025-09-09 2,992.56 3,006.23 2,978.45 2,986.38 0.0M
2025-09-08 2,972.79 3,000.21 2,956.55 2,998.61 0.0M
2025-09-05 2,934.29 2,980.35 2,932.68 2,962.07 0.0M
2025-09-04 2,915.81 2,936.46 2,907.56 2,916.62 0.0M
2025-09-03 2,909.30 2,937.32 2,897.26 2,920.89 0.0M
2025-09-02 2,964.60 2,969.53 2,891.77 2,891.97 0.0M
2025-09-01 2,944.22 2,972.36 2,944.22 2,963.81 0.0M
2025-08-29 2,944.75 2,960.02 2,929.67 2,932.86 0.0M
2025-08-28 2,942.09 2,961.14 2,937.99 2,954.97 0.0M
2025-08-27 2,940.98 2,941.65 2,920.52 2,933.89 0.0M
2025-08-26 2,928.00 2,949.76 2,919.25 2,938.42 0.0M
2025-08-25 2,949.86 2,956.08 2,936.33 2,938.47 0.0M
2025-08-22 2,895.28 2,962.51 2,893.70 2,961.97 0.0M
2025-08-21 2,911.15 2,917.14 2,896.80 2,898.17 0.0M
2025-08-20 2,903.92 2,922.55 2,897.94 2,909.18 0.0M
2025-08-19 2,889.15 2,930.10 2,889.15 2,926.10 0.0M
2025-08-18 2,894.41 2,897.41 2,872.39 2,880.74 0.0M
2025-08-15 2,909.05 2,913.74 2,883.60 2,888.35 0.0M
2025-08-14 2,865.65 2,894.02 2,865.63 2,889.66 0.0M
2025-08-13 2,888.97 2,891.87 2,867.32 2,869.02 0.0M
2025-08-12 2,861.51 2,877.61 2,848.52 2,877.53 0.0M
2025-08-11 2,886.14 2,886.66 2,845.04 2,846.27 0.0M
2025-08-08 2,880.57 2,888.35 2,868.79 2,884.23 0.0M
2025-08-07 2,830.84 2,882.61 2,830.36 2,875.39 0.0M
2025-08-06 2,848.66 2,866.18 2,816.99 2,827.72 0.0M
2025-08-05 2,840.81 2,855.84 2,834.85 2,840.84 0.0M
2025-08-04 2,828.85 2,834.86 2,815.59 2,826.63 0.0M
2025-08-01 2,855.19 2,855.19 2,796.83 2,818.83 0.0M
2025-07-31 2,920.62 2,934.58 2,884.93 2,885.98 0.0M
2025-07-30 2,912.45 2,952.28 2,902.10 2,917.80 0.0M
2025-07-29 2,908.36 2,980.42 2,906.93 2,922.13 0.0M
2025-07-28 2,962.07 2,964.83 2,893.47 2,904.12 0.0M
2025-07-25 2,903.71 2,921.16 2,888.55 2,921.16 0.0M
2025-07-24 2,932.81 2,946.89 2,916.07 2,919.00 0.0M
2025-07-23 2,879.84 2,918.31 2,875.26 2,915.32 0.0M
2025-07-22 2,842.76 2,850.67 2,825.55 2,838.89 0.0M
2025-07-21 2,834.33 2,867.31 2,832.72 2,859.21 0.0M
2025-07-18 2,886.46 2,921.06 2,813.60 2,824.36 0.0M
2025-07-17 2,835.44 2,877.65 2,835.43 2,866.07 0.0M
2025-07-16 2,816.96 2,833.34 2,785.91 2,803.24 0.0M
2025-07-15 2,816.85 2,853.08 2,816.72 2,832.26 0.0M
2025-07-14 2,822.98 2,823.18 2,802.38 2,808.62 0.0M
2025-07-11 2,872.41 2,878.08 2,846.12 2,848.96 0.0M
2025-07-10 2,838.54 2,883.98 2,836.03 2,883.98 0.0M
2025-07-09 2,806.01 2,838.22 2,792.28 2,825.18 0.0M
2025-07-08 2,795.69 2,799.34 2,769.89 2,799.34 0.0M
2025-07-07 2,770.62 2,792.19 2,757.87 2,788.60 0.0M
2025-07-04 2,773.19 2,777.25 2,756.45 2,766.34 0.0M
2025-07-03 2,795.82 2,807.93 2,782.84 2,790.65 0.0M
2025-07-02 2,765.12 2,790.22 2,759.12 2,788.22 0.0M
2025-07-01 2,775.69 2,782.42 2,733.23 2,754.31 0.0M
2025-06-30 2,824.35 2,824.65 2,759.64 2,766.64 0.0M
2025-06-27 2,757.63 2,805.52 2,757.40 2,805.52 0.0M
2025-06-26 2,728.38 2,733.90 2,709.33 2,732.29 0.0M
2025-06-25 2,740.76 2,754.86 2,719.58 2,725.30 0.0M
2025-06-24 2,761.02 2,779.07 2,722.01 2,728.75 0.0M
2025-06-23 2,713.29 2,723.14 2,671.32 2,693.79 0.0M
2025-06-20 2,729.01 2,730.05 2,712.20 2,713.78 0.0M
2025-06-19 2,715.80 2,748.73 2,715.80 2,729.11 0.0M
2025-06-18 2,778.27 2,784.84 2,732.88 2,740.00 0.0M
2025-06-17 2,782.86 2,797.30 2,762.97 2,781.55 0.0M
2025-06-16 2,774.99 2,810.52 2,774.43 2,803.73 0.0M
2025-06-13 2,748.80 2,786.04 2,746.94 2,774.00 0.0M
2025-06-12 2,786.65 2,804.52 2,760.91 2,795.50 0.0M
2025-06-11 2,812.73 2,830.30 2,795.76 2,803.71 0.0M
2025-06-10 2,813.03 2,821.97 2,801.63 2,819.68 0.0M
2025-06-09 2,823.87 2,833.08 2,808.93 2,818.31 0.0M
2025-06-07 2,822.94 2,821.43 2,821.43 2,821.43 0.0M
2025-06-06 2,822.94 2,826.50 2,819.68 2,821.43 0.0M
2025-06-05 2,807.45 2,837.29 2,802.19 2,826.11 0.0M
2025-06-04 2,785.16 2,817.16 2,782.95 2,804.52 0.0M
2025-06-03 2,767.09 2,771.65 2,741.80 2,769.19 0.0M
2025-06-02 2,781.17 2,796.69 2,755.14 2,762.78 0.0M
2025-05-30 2,812.77 2,825.77 2,784.81 2,791.58 0.0M
2025-05-29 2,824.82 2,833.81 2,824.40 2,832.32 0.0M
2025-05-28 2,813.16 2,836.95 2,812.45 2,824.97 0.0M
2025-05-27 2,821.28 2,845.08 2,801.71 2,819.35 0.0M
2025-05-26 2,829.01 2,843.70 2,822.45 2,827.65 0.0M
2025-05-23 2,812.51 2,839.29 2,736.12 2,789.92 0.0M
2025-05-22 2,853.23 2,856.52 2,801.15 2,813.93 0.0M
2025-05-21 2,870.97 2,880.29 2,845.74 2,878.29 0.0M
2025-05-20 2,883.54 2,887.80 2,855.65 2,880.69 0.0M
2025-05-19 2,851.33 2,873.43 2,836.66 2,873.43 0.0M
2025-05-16 2,886.88 2,899.16 2,853.20 2,864.58 0.0M
2025-05-15 2,836.18 2,880.99 2,833.37 2,878.46 0.0M
2025-05-14 2,864.59 2,872.76 2,843.11 2,853.45 0.0M
2025-05-13 2,841.10 2,871.69 2,840.44 2,863.52 0.0M
2025-05-12 2,769.43 2,865.26 2,769.43 2,845.97 0.0M
2025-05-09 2,745.10 2,760.43 2,725.40 2,731.15 0.0M
2025-05-08 2,708.50 2,747.78 2,708.50 2,727.32 0.0M
2025-05-07 2,701.81 2,713.50 2,685.55 2,696.77 0.0M
2025-05-06 2,725.23 2,726.38 2,670.13 2,709.99 0.0M
2025-05-05 2,726.27 2,731.83 2,707.10 2,728.59 0.0M
2025-05-02 2,706.16 2,740.97 2,693.19 2,735.02 0.0M
2025-05-01 2,679.62 2,681.37 2,667.49 2,669.62 0.0M
2025-04-30 2,624.95 2,680.22 2,616.96 2,678.48 0.0M
2025-04-29 2,660.29 2,663.95 2,612.01 2,620.29 0.0M
2025-04-28 2,645.77 2,666.79 2,626.31 2,650.55 0.0M
2025-04-25 2,643.96 2,655.49 2,622.09 2,637.39 0.0M
2025-04-24 2,575.34 2,627.43 2,565.03 2,621.92 0.0M
2025-04-23 2,579.54 2,637.86 2,570.35 2,592.88 0.0M
2025-04-22 2,542.98 2,557.25 2,502.70 2,551.29 0.0M
2025-04-17 2,539.52 2,545.40 2,506.54 2,542.90 0.0M
2025-04-16 2,518.44 2,530.36 2,492.17 2,530.34 0.0M
2025-04-15 2,526.63 2,563.30 2,523.14 2,557.32 0.0M
2025-04-14 2,504.72 2,531.62 2,475.74 2,523.29 0.0M
2025-04-11 2,456.54 2,458.07 2,365.81 2,424.09 0.0M
2025-04-10 2,366.45 2,594.09 2,362.04 2,465.51 0.0M
2025-04-09 2,310.46 2,366.93 2,288.14 2,326.12 0.0M
2025-04-08 2,406.25 2,448.82 2,380.59 2,413.74 0.0M
2025-04-07 2,385.36 2,488.79 2,226.12 2,353.04 0.0M
2025-04-04 2,569.84 2,573.85 2,402.89 2,439.18 0.0M
2025-04-03 2,679.17 2,682.58 2,597.56 2,611.70 0.0M
2025-04-02 2,714.89 2,727.61 2,680.46 2,727.61 0.0M
2025-04-01 2,731.26 2,741.17 2,711.19 2,739.98 0.0M
2025-03-31 2,754.13 2,754.37 2,703.88 2,710.65 0.0M
2025-03-28 2,829.14 2,836.15 2,777.18 2,792.53 0.0M
2025-03-27 2,839.00 2,850.23 2,812.59 2,847.12 0.0M
2025-03-26 2,921.98 2,923.04 2,866.55 2,872.34 0.0M
2025-03-25 2,887.90 2,919.05 2,857.50 2,915.21 0.0M
2025-03-24 2,890.69 2,893.71 2,861.72 2,883.49 0.0M
2025-03-21 2,898.82 2,903.78 2,854.64 2,866.86 0.0M
2025-03-20 2,922.16 2,931.30 2,867.55 2,907.94 0.0M
2025-03-19 2,915.95 2,932.45 2,910.13 2,922.25 0.0M
2025-03-18 2,936.41 2,959.94 2,914.63 2,935.16 0.0M
2025-03-17 2,910.39 2,933.14 2,902.40 2,926.64 0.0M
2025-03-14 2,850.21 2,904.16 2,845.77 2,902.57 0.0M
2025-03-13 2,867.56 2,870.73 2,827.12 2,846.49 0.0M
2025-03-12 2,902.81 2,916.14 2,867.38 2,891.50 0.0M
2025-03-11 2,955.06 2,958.72 2,868.08 2,873.95 0.0M
2025-03-10 2,980.67 2,982.62 2,922.60 2,935.10 0.0M
2025-03-07 2,947.81 2,982.06 2,920.82 2,973.01 0.0M
2025-03-06 2,971.02 2,981.16 2,922.37 2,972.56 0.0M
2025-03-05 2,879.09 2,947.04 2,878.58 2,932.21 0.0M
2025-03-04 2,914.48 2,914.74 2,812.35 2,821.70 0.0M
2025-03-03 2,913.19 2,963.22 2,913.19 2,942.19 0.0M
2025-02-28 2,891.34 2,916.49 2,886.88 2,905.99 0.0M
2025-02-27 2,954.97 2,958.97 2,908.23 2,924.94 0.0M
2025-02-26 2,961.08 2,984.21 2,955.98 2,974.70 0.0M
2025-02-25 2,906.22 2,946.52 2,905.98 2,935.75 0.0M
2025-02-24 2,964.19 2,969.98 2,907.55 2,926.48 0.0M
2025-02-21 2,970.55 2,988.06 2,954.18 2,960.82 0.0M
2025-02-20 2,941.19 2,976.95 2,940.58 2,961.86 0.0M
2025-02-19 2,991.07 2,992.08 2,922.52 2,927.23 0.0M
2025-02-18 2,958.68 2,991.69 2,948.36 2,990.15 0.0M
2025-02-17 2,920.99 2,948.89 2,911.37 2,948.81 0.0M
2025-02-14 2,921.29 2,939.33 2,910.92 2,916.12 0.0M
2025-02-13 2,864.00 2,916.84 2,858.80 2,916.84 0.0M
2025-02-12 2,835.06 2,851.34 2,820.67 2,838.17 0.0M
2025-02-11 2,817.46 2,835.89 2,811.32 2,830.01 0.0M
2025-02-10 2,795.65 2,825.95 2,794.32 2,823.25 0.0M
2025-02-07 2,814.06 2,817.83 2,787.82 2,789.84 0.0M
2025-02-06 2,780.83 2,812.47 2,772.74 2,810.23 0.0M
2025-02-05 2,746.60 2,769.78 2,745.06 2,769.78 0.0M
2025-02-04 2,759.14 2,771.09 2,724.34 2,770.96 0.0M
2025-02-03 2,701.62 2,756.52 2,695.32 2,750.03 0.0M
2025-01-31 2,800.45 2,803.96 2,776.38 2,781.76 0.0M
2025-01-30 2,795.04 2,820.89 2,777.59 2,793.50 0.0M
2025-01-29 2,752.83 2,785.67 2,750.34 2,778.77 0.0M
2025-01-28 2,765.56 2,798.98 2,724.02 2,724.02 0.0M
2025-01-27 2,751.12 2,758.07 2,714.53 2,752.15 0.0M
2025-01-24 2,792.96 2,811.71 2,792.62 2,803.85 0.0M
2025-01-23 2,755.26 2,779.30 2,738.57 2,779.30 0.0M
2025-01-22 2,732.09 2,755.36 2,728.90 2,738.97 0.0M
2025-01-21 2,700.46 2,720.71 2,692.42 2,720.71 0.0M
2025-01-20 2,700.72 2,709.73 2,683.77 2,700.78 0.0M
2025-01-17 2,674.47 2,706.00 2,671.88 2,699.76 0.0M
2025-01-16 2,668.23 2,674.76 2,653.32 2,662.94 0.0M
2025-01-15 2,595.13 2,649.58 2,593.21 2,645.64 0.0M
2025-01-14 2,610.17 2,618.18 2,583.58 2,586.88 0.0M
2025-01-13 2,593.96 2,594.01 2,560.99 2,580.03 0.0M
2025-01-10 2,636.14 2,644.56 2,598.46 2,600.87 0.0M
2025-01-09 2,621.98 2,638.69 2,614.21 2,632.62 0.0M
2025-01-08 2,615.56 2,646.80 2,607.69 2,616.22 0.0M
2025-01-07 2,631.91 2,640.01 2,607.61 2,624.79 0.0M
2025-01-03 2,595.66 2,599.92 2,583.19 2,590.12 0.0M
2025-01-02 2,571.17 2,597.94 2,570.97 2,597.94 0.0M