NASDAQ OMX Nordic 120 SEK Net (NOMXN120SEKNI)

NOMXN120SEKNI
🏛️ 스웨덴 →
2,277.10
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,273.87 2,275.33 2,272.82 2,275.26 0.0K
09:01 2,275.61 2,277.60 2,275.61 2,275.96 0.0K
09:02 2,275.38 2,275.79 2,274.58 2,275.78 0.0K
09:03 2,275.69 2,275.69 2,272.99 2,272.99 0.0K
09:04 2,273.25 2,274.59 2,273.25 2,274.55 0.0K
09:05 2,274.60 2,275.55 2,274.51 2,275.38 0.0K
09:06 2,274.92 2,276.27 2,274.92 2,275.95 0.0K
09:07 2,275.60 2,275.60 2,274.42 2,274.77 0.0K
09:08 2,274.45 2,274.45 2,273.80 2,274.26 0.0K
09:09 2,274.67 2,274.67 2,273.60 2,273.62 0.0K
09:10 2,273.54 2,273.77 2,272.89 2,272.89 0.0K
09:11 2,272.76 2,273.58 2,272.55 2,273.57 0.0K
09:12 2,273.59 2,274.57 2,273.59 2,274.57 0.0K
09:13 2,274.46 2,275.41 2,274.46 2,275.41 0.0K
09:14 2,275.33 2,275.64 2,274.98 2,275.14 0.0K
09:15 2,274.88 2,274.88 2,273.54 2,273.75 0.0K
09:16 2,273.74 2,273.94 2,272.81 2,272.84 0.0K
09:17 2,272.90 2,274.33 2,272.84 2,274.33 0.0K
09:18 2,274.41 2,274.41 2,273.69 2,273.72 0.0K
09:19 2,273.57 2,273.57 2,273.26 2,273.27 0.0K
09:20 2,273.32 2,273.56 2,273.17 2,273.45 0.0K
09:21 2,273.40 2,274.57 2,273.34 2,274.57 0.0K
09:22 2,274.58 2,275.55 2,274.55 2,275.55 0.0K
09:23 2,275.48 2,275.50 2,274.92 2,274.92 0.0K
09:24 2,274.98 2,275.63 2,274.89 2,275.49 0.0K
09:25 2,275.52 2,276.20 2,275.47 2,276.20 0.0K
09:26 2,275.91 2,276.08 2,275.67 2,275.95 0.0K
09:27 2,276.03 2,276.37 2,275.89 2,276.23 0.0K
09:28 2,276.44 2,276.44 2,276.09 2,276.33 0.0K
09:29 2,276.42 2,277.00 2,276.42 2,277.00 0.0K
09:30 2,277.00 2,277.32 2,277.00 2,277.01 0.0K
09:31 2,277.01 2,277.36 2,277.01 2,277.36 0.0K
09:32 2,277.31 2,277.38 2,276.90 2,277.22 0.0K
09:33 2,277.23 2,277.62 2,277.23 2,277.48 0.0K
09:34 2,277.41 2,277.53 2,277.00 2,277.16 0.0K
09:35 2,277.21 2,277.52 2,276.95 2,277.25 0.0K
09:36 2,277.19 2,278.61 2,277.16 2,277.91 0.0K
09:37 2,277.91 2,278.36 2,277.30 2,278.26 0.0K
09:38 2,278.24 2,278.25 2,277.70 2,277.77 0.0K
09:39 2,277.66 2,277.72 2,277.56 2,277.58 0.0K
09:40 2,277.54 2,278.57 2,277.54 2,278.55 0.0K
09:41 2,278.73 2,279.07 2,278.73 2,278.92 0.0K
09:42 2,278.86 2,279.04 2,278.59 2,278.73 0.0K
09:43 2,278.65 2,279.52 2,278.65 2,279.45 0.0K
09:44 2,279.59 2,280.15 2,279.50 2,280.02 0.0K
09:45 2,280.09 2,280.34 2,279.94 2,280.34 0.0K
09:46 2,280.69 2,281.62 2,280.67 2,281.48 0.0K
09:47 2,281.57 2,281.68 2,281.16 2,281.16 0.0K
09:48 2,281.20 2,281.94 2,281.20 2,281.90 0.0K
09:49 2,281.90 2,282.36 2,281.65 2,282.24 0.0K
09:50 2,282.40 2,283.55 2,282.28 2,282.28 0.0K
09:51 2,282.24 2,282.41 2,281.49 2,281.49 0.0K
09:52 2,281.37 2,281.37 2,280.19 2,280.23 0.0K
09:53 2,280.20 2,280.25 2,279.73 2,279.97 0.0K
09:54 2,279.88 2,279.96 2,279.29 2,279.92 0.0K
09:55 2,279.66 2,279.88 2,278.94 2,278.94 0.0K
09:56 2,279.01 2,279.01 2,278.10 2,278.15 0.0K
09:57 2,278.04 2,278.21 2,277.83 2,278.15 0.0K
09:58 2,278.19 2,278.19 2,277.75 2,277.93 0.0K
09:59 2,277.91 2,278.23 2,277.90 2,277.90 0.0K
10:00 2,277.62 2,277.75 2,277.16 2,277.75 0.0K
10:01 2,277.72 2,277.83 2,277.46 2,277.76 0.0K
10:02 2,277.75 2,277.78 2,277.15 2,277.15 0.0K
10:03 2,277.29 2,277.99 2,277.19 2,277.96 0.0K
10:04 2,278.03 2,278.03 2,277.57 2,277.57 0.0K
10:05 2,277.57 2,277.81 2,277.18 2,277.64 0.0K
10:06 2,277.42 2,278.33 2,277.42 2,278.25 0.0K
10:07 2,278.30 2,278.84 2,278.26 2,278.84 0.0K
10:08 2,279.00 2,279.69 2,278.68 2,279.69 0.0K
10:09 2,279.77 2,280.30 2,279.77 2,280.30 0.0K
10:10 2,280.32 2,280.41 2,280.14 2,280.25 0.0K
10:11 2,280.28 2,280.44 2,280.05 2,280.13 0.0K
10:12 2,280.07 2,280.07 2,279.38 2,279.46 0.0K
10:13 2,279.11 2,279.45 2,278.96 2,279.45 0.0K
10:14 2,279.62 2,280.00 2,279.60 2,279.93 0.0K
10:15 2,279.89 2,280.17 2,279.74 2,279.84 0.0K
10:16 2,279.75 2,279.98 2,279.63 2,279.68 0.0K
10:17 2,279.62 2,279.76 2,279.45 2,279.54 0.0K
10:18 2,279.56 2,279.56 2,279.20 2,279.24 0.0K
10:19 2,279.28 2,279.47 2,278.98 2,278.98 0.0K
10:20 2,278.85 2,278.90 2,278.72 2,278.88 0.0K
10:21 2,278.91 2,278.99 2,278.74 2,278.80 0.0K
10:22 2,278.85 2,279.23 2,278.85 2,279.01 0.0K
10:23 2,279.12 2,279.33 2,278.98 2,278.98 0.0K
10:24 2,279.00 2,279.06 2,278.73 2,278.90 0.0K
10:25 2,278.98 2,279.30 2,278.92 2,279.11 0.0K
10:26 2,279.13 2,279.23 2,278.42 2,278.44 0.0K
10:27 2,278.40 2,278.48 2,277.76 2,278.01 0.0K
10:28 2,277.97 2,278.16 2,277.88 2,277.97 0.0K
10:29 2,278.01 2,278.65 2,277.76 2,278.47 0.0K
10:30 2,278.33 2,278.33 2,277.56 2,277.56 0.0K
10:31 2,277.53 2,277.63 2,276.67 2,276.70 0.0K
10:32 2,276.59 2,277.00 2,276.44 2,277.00 0.0K
10:33 2,277.00 2,277.49 2,276.85 2,277.46 0.0K
10:34 2,277.47 2,277.69 2,277.46 2,277.61 0.0K
10:35 2,277.66 2,277.73 2,277.47 2,277.53 0.0K
10:36 2,277.59 2,278.01 2,277.59 2,277.99 0.0K
10:37 2,277.99 2,278.04 2,277.47 2,277.47 0.0K
10:38 2,277.29 2,277.31 2,277.03 2,277.12 0.0K
10:39 2,277.06 2,277.06 2,276.54 2,276.61 0.0K
10:40 2,276.55 2,276.74 2,276.36 2,276.43 0.0K
10:41 2,276.34 2,276.34 2,275.28 2,275.38 0.0K
10:42 2,275.45 2,275.46 2,275.03 2,275.14 0.0K
10:43 2,275.25 2,275.25 2,274.40 2,274.53 0.0K
10:44 2,274.44 2,274.72 2,274.24 2,274.29 0.0K
10:45 2,274.25 2,274.65 2,274.24 2,274.56 0.0K
10:46 2,274.47 2,274.48 2,273.46 2,273.62 0.0K
10:47 2,273.50 2,273.53 2,272.85 2,272.98 0.0K
10:48 2,273.10 2,273.58 2,273.06 2,273.12 0.0K
10:49 2,273.17 2,273.37 2,273.17 2,273.31 0.0K
10:50 2,273.30 2,273.36 2,273.02 2,273.12 0.0K
10:51 2,272.89 2,273.88 2,272.76 2,273.88 0.0K
10:52 2,273.91 2,274.26 2,273.91 2,274.24 0.0K
10:53 2,274.21 2,274.39 2,274.12 2,274.25 0.0K
10:54 2,274.19 2,274.29 2,273.81 2,273.83 0.0K
10:55 2,273.80 2,273.80 2,273.37 2,273.37 0.0K
10:56 2,273.46 2,273.52 2,273.05 2,273.20 0.0K
10:57 2,273.26 2,273.68 2,273.24 2,273.64 0.0K
10:58 2,273.65 2,273.65 2,272.54 2,272.54 0.0K
10:59 2,272.45 2,272.45 2,272.14 2,272.23 0.0K
11:00 2,272.17 2,272.17 2,271.59 2,271.82 0.0K
11:01 2,271.77 2,271.81 2,271.15 2,271.15 0.0K
11:02 2,271.22 2,271.36 2,270.89 2,271.18 0.0K
11:03 2,271.27 2,271.33 2,271.03 2,271.15 0.0K
11:04 2,271.24 2,272.31 2,271.24 2,272.24 0.0K
11:05 2,272.36 2,272.96 2,272.23 2,272.96 0.0K
11:06 2,273.09 2,274.14 2,273.09 2,274.14 0.0K
11:07 2,274.19 2,274.25 2,273.87 2,273.99 0.0K
11:08 2,274.03 2,274.13 2,273.96 2,274.05 0.0K
11:09 2,274.10 2,274.26 2,273.92 2,273.92 0.0K
11:10 2,273.93 2,273.93 2,273.43 2,273.52 0.0K
11:11 2,273.46 2,273.71 2,273.40 2,273.67 0.0K
11:12 2,273.72 2,274.05 2,273.70 2,274.05 0.0K
11:13 2,274.05 2,274.15 2,273.74 2,273.95 0.0K
11:14 2,273.89 2,274.14 2,273.89 2,274.10 0.0K
11:15 2,274.10 2,274.28 2,273.88 2,273.88 0.0K
11:16 2,273.86 2,273.86 2,273.30 2,273.56 0.0K
11:17 2,273.57 2,273.84 2,273.42 2,273.80 0.0K
11:18 2,273.89 2,274.03 2,273.61 2,273.69 0.0K
11:19 2,273.65 2,273.82 2,273.52 2,273.74 0.0K
11:20 2,273.70 2,273.70 2,273.45 2,273.46 0.0K
11:21 2,273.50 2,273.55 2,273.42 2,273.50 0.0K
11:22 2,273.42 2,273.84 2,273.39 2,273.77 0.0K
11:23 2,273.89 2,274.01 2,273.60 2,273.60 0.0K
11:24 2,273.47 2,273.47 2,272.81 2,272.99 0.0K
11:25 2,272.98 2,273.28 2,272.98 2,273.28 0.0K
11:26 2,273.15 2,273.67 2,273.15 2,273.56 0.0K
11:27 2,273.53 2,273.68 2,273.42 2,273.64 0.0K
11:28 2,273.64 2,273.82 2,273.61 2,273.65 0.0K
11:29 2,273.68 2,274.03 2,273.58 2,273.79 0.0K
11:30 2,273.79 2,273.90 2,273.74 2,273.86 0.0K
11:31 2,273.96 2,274.48 2,273.94 2,274.44 0.0K
11:32 2,274.47 2,274.76 2,274.44 2,274.47 0.0K
11:33 2,274.44 2,274.68 2,274.43 2,274.68 0.0K
11:34 2,274.69 2,274.69 2,274.38 2,274.38 0.0K
11:35 2,274.41 2,274.74 2,274.26 2,274.74 0.0K
11:36 2,274.76 2,275.20 2,274.75 2,275.20 0.0K
11:37 2,275.24 2,275.78 2,274.93 2,275.78 0.0K
11:38 2,275.81 2,276.01 2,275.72 2,275.94 0.0K
11:39 2,275.90 2,276.25 2,275.90 2,276.10 0.0K
11:40 2,276.05 2,276.17 2,275.51 2,275.53 0.0K
11:41 2,275.25 2,275.27 2,274.84 2,275.04 0.0K
11:42 2,275.01 2,275.01 2,274.81 2,274.86 0.0K
11:43 2,274.83 2,275.13 2,274.83 2,275.08 0.0K
11:44 2,275.10 2,275.34 2,275.08 2,275.30 0.0K
11:45 2,275.28 2,275.71 2,275.28 2,275.67 0.0K
11:46 2,275.66 2,276.45 2,275.66 2,276.45 0.0K
11:47 2,276.44 2,277.09 2,276.44 2,277.08 0.0K
11:48 2,277.14 2,277.14 2,276.71 2,276.85 0.0K
11:49 2,276.86 2,276.91 2,276.39 2,276.39 0.0K
11:50 2,276.36 2,276.36 2,275.70 2,275.70 0.0K
11:51 2,275.69 2,276.04 2,275.61 2,275.93 0.0K
11:52 2,275.99 2,276.25 2,275.99 2,276.25 0.0K
11:53 2,276.27 2,276.71 2,276.22 2,276.71 0.0K
11:54 2,276.76 2,276.81 2,276.53 2,276.73 0.0K
11:55 2,276.72 2,276.75 2,276.58 2,276.61 0.0K
11:56 2,276.64 2,276.87 2,276.59 2,276.80 0.0K
11:57 2,276.92 2,277.12 2,276.81 2,277.12 0.0K
11:58 2,277.05 2,277.29 2,276.98 2,277.24 0.0K
11:59 2,277.25 2,277.52 2,277.23 2,277.52 0.0K
12:00 2,277.62 2,277.99 2,277.61 2,277.62 0.0K
12:01 2,277.68 2,278.72 2,277.68 2,278.72 0.0K
12:02 2,278.66 2,278.81 2,278.36 2,278.51 0.0K
12:03 2,278.42 2,278.42 2,277.73 2,277.73 0.0K
12:04 2,277.65 2,277.65 2,276.53 2,276.53 0.0K
12:05 2,276.54 2,276.68 2,276.33 2,276.57 0.0K
12:06 2,276.47 2,276.72 2,276.47 2,276.54 0.0K
12:07 2,276.45 2,276.56 2,276.37 2,276.37 0.0K
12:08 2,276.40 2,276.52 2,276.34 2,276.44 0.0K
12:09 2,276.27 2,276.30 2,276.06 2,276.26 0.0K
12:10 2,276.29 2,276.74 2,276.24 2,276.71 0.0K
12:11 2,276.83 2,277.33 2,276.83 2,277.33 0.0K
12:12 2,277.23 2,277.72 2,277.23 2,277.64 0.0K
12:13 2,277.52 2,277.78 2,277.52 2,277.71 0.0K
12:14 2,277.81 2,277.89 2,277.73 2,277.89 0.0K
12:15 2,277.86 2,277.95 2,277.68 2,277.82 0.0K
12:16 2,277.79 2,278.06 2,277.79 2,277.98 0.0K
12:17 2,278.07 2,278.07 2,277.59 2,277.59 0.0K
12:18 2,277.52 2,277.52 2,276.80 2,276.80 0.0K
12:19 2,276.84 2,276.96 2,276.58 2,276.95 0.0K
12:20 2,276.94 2,277.29 2,276.80 2,277.23 0.0K
12:21 2,277.28 2,277.30 2,277.03 2,277.13 0.0K
12:22 2,277.10 2,277.52 2,277.02 2,277.52 0.0K
12:23 2,277.49 2,277.67 2,277.46 2,277.57 0.0K
12:24 2,277.66 2,277.66 2,277.37 2,277.38 0.0K
12:25 2,277.33 2,277.44 2,277.28 2,277.41 0.0K
12:26 2,277.42 2,277.56 2,277.37 2,277.55 0.0K
12:27 2,277.49 2,277.70 2,277.49 2,277.51 0.0K
12:28 2,277.46 2,277.66 2,277.34 2,277.56 0.0K
12:29 2,277.60 2,277.72 2,277.53 2,277.72 0.0K
12:30 2,277.65 2,277.68 2,277.30 2,277.42 0.0K
12:31 2,277.47 2,277.52 2,277.09 2,277.25 0.0K
12:32 2,277.33 2,277.33 2,276.96 2,277.01 0.0K
12:33 2,276.99 2,276.99 2,276.58 2,276.66 0.0K
12:34 2,276.63 2,277.07 2,276.53 2,277.07 0.0K
12:35 2,277.08 2,277.08 2,276.88 2,276.98 0.0K
12:36 2,277.04 2,277.29 2,276.97 2,277.28 0.0K
12:37 2,277.30 2,277.30 2,276.58 2,276.70 0.0K
12:38 2,276.69 2,276.79 2,276.64 2,276.72 0.0K
12:39 2,276.76 2,276.76 2,276.46 2,276.52 0.0K
12:40 2,276.48 2,276.87 2,276.48 2,276.87 0.0K
12:41 2,276.88 2,277.04 2,276.81 2,276.99 0.0K
12:42 2,276.94 2,277.01 2,276.22 2,276.31 0.0K
12:43 2,276.30 2,276.45 2,276.28 2,276.43 0.0K
12:44 2,276.41 2,276.41 2,276.21 2,276.26 0.0K
12:45 2,276.23 2,276.46 2,276.10 2,276.46 0.0K
12:46 2,276.41 2,277.02 2,276.41 2,276.91 0.0K
12:47 2,276.94 2,276.96 2,276.55 2,276.63 0.0K
12:48 2,276.59 2,276.68 2,276.35 2,276.42 0.0K
12:49 2,276.36 2,276.58 2,276.31 2,276.53 0.0K
12:50 2,276.58 2,276.83 2,276.48 2,276.76 0.0K
12:51 2,276.74 2,277.11 2,276.74 2,277.00 0.0K
12:52 2,277.00 2,277.02 2,276.77 2,277.02 0.0K
12:53 2,276.99 2,277.05 2,276.78 2,277.01 0.0K
12:54 2,277.00 2,277.17 2,276.97 2,277.16 0.0K
12:55 2,277.15 2,277.37 2,277.14 2,277.35 0.0K
12:56 2,277.38 2,277.48 2,277.25 2,277.25 0.0K
12:57 2,277.09 2,277.21 2,276.93 2,277.21 0.0K
12:58 2,277.20 2,277.20 2,276.88 2,277.00 0.0K
12:59 2,277.04 2,277.15 2,277.00 2,277.09 0.0K
13:00 2,277.07 2,277.19 2,276.84 2,276.92 0.0K
13:01 2,277.01 2,277.06 2,276.89 2,276.90 0.0K
13:02 2,276.96 2,277.14 2,276.75 2,277.12 0.0K
13:03 2,277.11 2,277.18 2,276.90 2,277.06 0.0K
13:04 2,276.98 2,277.23 2,276.90 2,276.93 0.0K
13:05 2,276.71 2,276.89 2,275.99 2,275.99 0.0K
13:06 2,275.94 2,276.12 2,275.87 2,276.05 0.0K
13:07 2,276.07 2,276.09 2,275.85 2,276.08 0.0K
13:08 2,276.06 2,276.16 2,275.75 2,275.75 0.0K
13:09 2,275.65 2,275.99 2,275.60 2,275.99 0.0K
13:10 2,276.00 2,276.20 2,275.88 2,276.15 0.0K
13:11 2,276.15 2,276.70 2,276.15 2,276.66 0.0K
13:12 2,276.64 2,276.83 2,276.64 2,276.83 0.0K
13:13 2,276.80 2,276.86 2,276.67 2,276.84 0.0K
13:14 2,276.82 2,277.03 2,276.81 2,277.02 0.0K
13:15 2,276.94 2,277.07 2,276.83 2,276.83 0.0K
13:16 2,276.84 2,277.06 2,276.84 2,276.92 0.0K
13:17 2,276.91 2,276.91 2,276.75 2,276.75 0.0K
13:18 2,276.82 2,277.06 2,276.76 2,277.06 0.0K
13:19 2,277.03 2,277.29 2,276.94 2,277.20 0.0K
13:20 2,277.16 2,277.55 2,277.13 2,277.55 0.0K
13:21 2,277.61 2,277.76 2,277.43 2,277.45 0.0K
13:22 2,277.46 2,277.74 2,277.22 2,277.70 0.0K
13:23 2,277.71 2,277.77 2,277.68 2,277.76 0.0K
13:24 2,277.78 2,277.99 2,277.67 2,277.88 0.0K
13:25 2,277.93 2,277.93 2,277.52 2,277.57 0.0K
13:26 2,277.64 2,277.99 2,277.64 2,277.88 0.0K
13:27 2,277.90 2,278.03 2,277.78 2,278.03 0.0K
13:28 2,278.07 2,278.20 2,277.97 2,277.98 0.0K
13:29 2,277.89 2,278.27 2,277.89 2,278.27 0.0K
13:30 2,278.26 2,278.73 2,278.26 2,278.64 0.0K
13:31 2,278.63 2,278.63 2,278.36 2,278.40 0.0K
13:32 2,278.35 2,278.76 2,278.30 2,278.73 0.0K
13:33 2,278.93 2,278.98 2,278.62 2,278.62 0.0K
13:34 2,278.78 2,278.85 2,278.72 2,278.74 0.0K
13:35 2,278.76 2,278.78 2,278.65 2,278.78 0.0K
13:36 2,278.81 2,278.84 2,278.68 2,278.84 0.0K
13:37 2,278.72 2,278.82 2,278.50 2,278.54 0.0K
13:38 2,278.58 2,278.82 2,278.28 2,278.45 0.0K
13:39 2,278.25 2,278.32 2,278.10 2,278.10 0.0K
13:40 2,278.17 2,278.24 2,278.02 2,278.20 0.0K
13:41 2,278.16 2,278.29 2,278.14 2,278.20 0.0K
13:42 2,278.23 2,278.78 2,278.23 2,278.78 0.0K
13:43 2,278.84 2,279.07 2,278.83 2,278.91 0.0K
13:44 2,278.94 2,279.14 2,278.87 2,279.13 0.0K
13:45 2,279.12 2,279.29 2,278.84 2,278.84 0.0K
13:46 2,278.88 2,279.03 2,278.87 2,278.97 0.0K
13:47 2,278.94 2,279.13 2,278.91 2,279.10 0.0K
13:48 2,279.08 2,279.18 2,278.90 2,279.16 0.0K
13:49 2,279.15 2,279.41 2,279.15 2,279.40 0.0K
13:50 2,279.43 2,279.63 2,279.43 2,279.52 0.0K
13:51 2,279.55 2,279.87 2,279.50 2,279.76 0.0K
13:52 2,279.83 2,280.49 2,279.81 2,280.49 0.0K
13:53 2,280.44 2,280.71 2,280.44 2,280.71 0.0K
13:54 2,280.60 2,280.66 2,280.38 2,280.41 0.0K
13:55 2,280.45 2,280.57 2,280.32 2,280.57 0.0K
13:56 2,280.54 2,281.02 2,280.54 2,280.94 0.0K
13:57 2,280.94 2,281.07 2,280.76 2,280.82 0.0K
13:58 2,280.73 2,280.88 2,280.64 2,280.87 0.0K
13:59 2,280.85 2,281.13 2,280.81 2,281.03 0.0K
14:00 2,280.79 2,281.07 2,280.41 2,280.49 0.0K
14:01 2,280.56 2,280.66 2,280.24 2,280.24 0.0K
14:02 2,280.21 2,280.59 2,280.21 2,280.40 0.0K
14:03 2,280.40 2,280.42 2,280.13 2,280.14 0.0K
14:04 2,280.13 2,280.20 2,280.04 2,280.06 0.0K
14:05 2,280.05 2,280.36 2,279.89 2,280.17 0.0K
14:06 2,280.20 2,280.39 2,279.96 2,280.29 0.0K
14:07 2,280.31 2,280.40 2,280.15 2,280.22 0.0K
14:08 2,280.39 2,280.41 2,280.13 2,280.24 0.0K
14:09 2,280.31 2,280.77 2,280.20 2,280.70 0.0K
14:10 2,280.82 2,281.00 2,280.47 2,280.47 0.0K
14:11 2,280.25 2,280.25 2,279.64 2,279.68 0.0K
14:12 2,279.78 2,279.96 2,279.75 2,279.77 0.0K
14:13 2,279.86 2,279.93 2,279.81 2,279.93 0.0K
14:14 2,279.94 2,279.97 2,279.66 2,279.71 0.0K
14:15 2,279.72 2,280.38 2,279.67 2,280.01 0.0K
14:16 2,280.05 2,280.17 2,279.92 2,280.03 0.0K
14:17 2,280.06 2,280.06 2,279.92 2,280.04 0.0K
14:18 2,280.07 2,280.10 2,279.97 2,280.01 0.0K
14:19 2,280.04 2,280.43 2,280.04 2,280.43 0.0K
14:20 2,280.48 2,281.02 2,280.48 2,280.97 0.0K
14:21 2,281.06 2,281.27 2,281.06 2,281.21 0.0K
14:22 2,281.31 2,281.60 2,281.31 2,281.47 0.0K
14:23 2,281.46 2,281.49 2,281.19 2,281.36 0.0K
14:24 2,281.09 2,281.55 2,281.09 2,281.52 0.0K
14:25 2,281.45 2,281.96 2,281.45 2,281.87 0.0K
14:26 2,281.64 2,281.65 2,281.19 2,281.28 0.0K
14:27 2,281.24 2,281.44 2,281.24 2,281.36 0.0K
14:28 2,281.42 2,281.73 2,281.35 2,281.73 0.0K
14:29 2,281.76 2,282.05 2,281.76 2,281.97 0.0K
14:30 2,281.95 2,282.12 2,281.36 2,281.50 0.0K
14:31 2,281.74 2,282.09 2,281.16 2,281.16 0.0K
14:32 2,281.21 2,281.79 2,280.06 2,280.19 0.0K
14:33 2,280.23 2,280.60 2,280.23 2,280.32 0.0K
14:34 2,280.34 2,280.81 2,280.15 2,280.79 0.0K
14:35 2,280.90 2,281.51 2,280.90 2,281.51 0.0K
14:36 2,281.49 2,281.66 2,281.49 2,281.66 0.0K
14:37 2,281.63 2,282.09 2,281.63 2,282.01 0.0K
14:38 2,282.03 2,283.82 2,282.03 2,283.82 0.0K
14:39 2,283.89 2,284.14 2,283.83 2,284.08 0.0K
14:40 2,284.09 2,284.60 2,284.05 2,284.59 0.0K
14:41 2,284.59 2,285.40 2,284.59 2,285.38 0.0K
14:42 2,285.32 2,285.49 2,285.11 2,285.43 0.0K
14:43 2,285.33 2,285.75 2,285.33 2,285.75 0.0K
14:44 2,285.73 2,285.90 2,285.06 2,285.39 0.0K
14:45 2,285.45 2,285.52 2,284.97 2,285.02 0.0K
14:46 2,285.05 2,285.11 2,284.44 2,284.46 0.0K
14:47 2,284.44 2,284.46 2,284.31 2,284.40 0.0K
14:48 2,284.45 2,284.49 2,284.02 2,284.02 0.0K
14:49 2,284.05 2,284.05 2,283.72 2,283.99 0.0K
14:50 2,283.96 2,284.28 2,283.88 2,284.14 0.0K
14:51 2,284.25 2,284.43 2,284.07 2,284.34 0.0K
14:52 2,284.41 2,284.47 2,284.12 2,284.20 0.0K
14:53 2,284.20 2,284.39 2,283.79 2,283.88 0.0K
14:54 2,283.83 2,284.38 2,283.77 2,284.34 0.0K
14:55 2,284.32 2,284.34 2,284.22 2,284.25 0.0K
14:56 2,284.23 2,284.84 2,284.23 2,284.76 0.0K
14:57 2,284.75 2,284.99 2,284.75 2,284.75 0.0K
14:58 2,284.84 2,285.22 2,284.84 2,285.03 0.0K
14:59 2,285.00 2,285.22 2,284.99 2,285.02 0.0K
15:00 2,284.94 2,285.03 2,284.26 2,284.43 0.0K
15:01 2,284.38 2,284.43 2,284.22 2,284.35 0.0K
15:02 2,284.23 2,284.32 2,283.83 2,283.83 0.0K
15:03 2,283.93 2,284.27 2,283.74 2,284.24 0.0K
15:04 2,284.25 2,284.51 2,284.16 2,284.30 0.0K
15:05 2,284.17 2,284.17 2,283.82 2,284.06 0.0K
15:06 2,284.11 2,284.16 2,283.57 2,283.57 0.0K
15:07 2,283.64 2,283.94 2,283.49 2,283.52 0.0K
15:08 2,283.54 2,283.60 2,283.26 2,283.36 0.0K
15:09 2,283.32 2,283.37 2,283.03 2,283.03 0.0K
15:10 2,282.98 2,283.05 2,282.82 2,282.95 0.0K
15:11 2,282.95 2,283.04 2,282.39 2,282.39 0.0K
15:12 2,282.35 2,282.35 2,281.84 2,282.07 0.0K
15:13 2,282.13 2,282.22 2,281.79 2,282.16 0.0K
15:14 2,282.08 2,282.18 2,281.83 2,281.83 0.0K
15:15 2,281.77 2,281.77 2,280.96 2,281.00 0.0K
15:16 2,280.94 2,281.19 2,280.56 2,280.70 0.0K
15:17 2,280.67 2,280.92 2,280.62 2,280.64 0.0K
15:18 2,280.64 2,280.98 2,280.60 2,280.91 0.0K
15:19 2,280.98 2,281.11 2,280.71 2,280.76 0.0K
15:20 2,280.73 2,280.73 2,280.38 2,280.43 0.0K
15:21 2,280.42 2,280.57 2,280.29 2,280.33 0.0K
15:22 2,280.42 2,281.12 2,280.26 2,280.93 0.0K
15:23 2,281.02 2,281.38 2,280.98 2,281.34 0.0K
15:24 2,281.47 2,281.51 2,281.29 2,281.34 0.0K
15:25 2,281.36 2,281.59 2,281.29 2,281.30 0.0K
15:26 2,281.30 2,281.89 2,281.30 2,281.84 0.0K
15:27 2,281.79 2,282.11 2,281.73 2,282.11 0.0K
15:28 2,282.21 2,282.50 2,282.15 2,282.41 0.0K
15:29 2,282.37 2,282.64 2,282.33 2,282.59 0.0K
15:30 2,282.89 2,285.35 2,282.89 2,285.35 0.0K
15:31 2,285.51 2,285.51 2,284.72 2,285.10 0.0K
15:32 2,285.17 2,285.84 2,285.17 2,285.72 0.0K
15:33 2,285.59 2,286.01 2,285.45 2,285.85 0.0K
15:34 2,285.92 2,286.02 2,285.51 2,285.51 0.0K
15:35 2,285.23 2,285.85 2,285.14 2,285.62 0.0K
15:36 2,285.69 2,285.69 2,284.88 2,284.88 0.0K
15:37 2,284.81 2,284.90 2,284.59 2,284.74 0.0K
15:38 2,284.79 2,284.87 2,284.30 2,284.40 0.0K
15:39 2,284.36 2,284.74 2,284.24 2,284.63 0.0K
15:40 2,284.64 2,285.25 2,284.64 2,285.17 0.0K
15:41 2,284.99 2,286.22 2,284.99 2,286.22 0.0K
15:42 2,286.25 2,286.41 2,285.99 2,286.13 0.0K
15:43 2,286.07 2,286.52 2,286.06 2,286.52 0.0K
15:44 2,286.56 2,286.88 2,286.56 2,286.88 0.0K
15:45 2,286.80 2,286.80 2,286.15 2,286.43 0.0K
15:46 2,286.48 2,286.77 2,286.24 2,286.64 0.0K
15:47 2,286.89 2,287.48 2,286.80 2,287.42 0.0K
15:48 2,287.45 2,287.49 2,287.03 2,287.03 0.0K
15:49 2,287.07 2,287.32 2,286.68 2,286.68 0.0K
15:50 2,286.71 2,286.71 2,285.91 2,285.91 0.0K
15:51 2,285.90 2,286.19 2,285.79 2,286.14 0.0K
15:52 2,286.06 2,286.34 2,286.06 2,286.29 0.0K
15:53 2,286.21 2,286.52 2,285.97 2,285.97 0.0K
15:54 2,285.93 2,286.04 2,285.70 2,285.70 0.0K
15:55 2,285.64 2,285.64 2,285.13 2,285.13 0.0K
15:56 2,285.16 2,285.16 2,284.63 2,284.63 0.0K
15:57 2,284.65 2,284.80 2,284.34 2,284.34 0.0K
15:58 2,284.42 2,285.30 2,284.42 2,285.30 0.0K
15:59 2,285.29 2,285.98 2,285.29 2,285.98 0.0K
16:00 2,286.52 2,286.52 2,284.90 2,284.92 0.0K
16:01 2,285.02 2,285.07 2,283.80 2,283.80 0.0K
16:02 2,283.40 2,283.40 2,281.83 2,281.95 0.0K
16:03 2,281.98 2,282.04 2,281.67 2,281.71 0.0K
16:04 2,281.66 2,281.67 2,281.33 2,281.42 0.0K
16:05 2,281.39 2,281.39 2,280.55 2,280.55 0.0K
16:06 2,280.39 2,280.39 2,279.91 2,280.32 0.0K
16:07 2,280.34 2,280.34 2,279.61 2,279.61 0.0K
16:08 2,279.61 2,279.76 2,279.56 2,279.66 0.0K
16:09 2,279.60 2,280.17 2,279.26 2,280.17 0.0K
16:10 2,279.55 2,280.56 2,279.55 2,280.15 0.0K
16:11 2,280.19 2,280.30 2,279.90 2,279.90 0.0K
16:12 2,279.91 2,279.91 2,279.44 2,279.55 0.0K
16:13 2,279.62 2,279.62 2,278.32 2,278.32 0.0K
16:14 2,278.41 2,280.00 2,278.41 2,280.00 0.0K
16:15 2,279.97 2,280.16 2,279.26 2,279.26 0.0K
16:16 2,279.30 2,279.41 2,279.09 2,279.24 0.0K
16:17 2,279.25 2,279.37 2,278.87 2,278.87 0.0K
16:18 2,278.89 2,278.89 2,277.78 2,277.78 0.0K
16:19 2,277.76 2,278.35 2,277.76 2,278.35 0.0K
16:20 2,278.26 2,278.30 2,277.94 2,278.15 0.0K
16:21 2,278.16 2,278.33 2,277.91 2,278.19 0.0K
16:22 2,278.47 2,278.51 2,278.27 2,278.33 0.0K
16:23 2,278.40 2,279.00 2,278.40 2,278.97 0.0K
16:24 2,279.05 2,279.08 2,278.69 2,278.70 0.0K
16:25 2,278.64 2,278.64 2,277.79 2,278.01 0.0K
16:26 2,277.94 2,278.67 2,277.94 2,278.67 0.0K
16:27 2,278.70 2,278.91 2,278.52 2,278.73 0.0K
16:28 2,278.71 2,279.14 2,278.59 2,279.13 0.0K
16:29 2,279.07 2,279.62 2,279.07 2,279.45 0.0K
16:30 2,279.57 2,279.57 2,279.38 2,279.43 0.0K
16:31 2,279.32 2,279.32 2,278.55 2,278.78 0.0K
16:32 2,278.78 2,278.79 2,278.33 2,278.50 0.0K
16:33 2,278.53 2,278.64 2,277.76 2,277.87 0.0K
16:34 2,278.06 2,278.06 2,277.74 2,277.78 0.0K
16:35 2,277.82 2,277.82 2,277.31 2,277.55 0.0K
16:36 2,277.54 2,277.60 2,277.23 2,277.28 0.0K
16:37 2,277.16 2,277.49 2,277.16 2,277.47 0.0K
16:38 2,277.43 2,277.57 2,277.07 2,277.52 0.0K
16:39 2,277.63 2,277.95 2,277.63 2,277.70 0.0K
16:40 2,277.62 2,277.62 2,277.10 2,277.26 0.0K
16:41 2,277.26 2,277.26 2,276.60 2,276.60 0.0K
16:42 2,276.67 2,276.71 2,276.30 2,276.49 0.0K
16:43 2,276.40 2,276.65 2,276.25 2,276.65 0.0K
16:44 2,276.55 2,276.67 2,276.43 2,276.59 0.0K
16:45 2,276.50 2,276.68 2,276.20 2,276.20 0.0K
16:46 2,276.32 2,276.91 2,276.32 2,276.74 0.0K
16:47 2,276.83 2,276.83 2,276.04 2,276.12 0.0K
16:48 2,276.08 2,276.08 2,275.58 2,275.58 0.0K
16:49 2,275.61 2,276.08 2,275.58 2,276.08 0.0K
16:50 2,276.02 2,276.09 2,275.63 2,275.63 0.0K
16:51 2,275.75 2,276.33 2,275.72 2,276.31 0.0K
16:52 2,276.28 2,276.40 2,276.17 2,276.23 0.0K
16:53 2,276.09 2,276.24 2,275.72 2,276.00 0.0K
16:54 2,275.90 2,276.02 2,275.78 2,275.86 0.0K
16:55 2,275.77 2,276.17 2,275.68 2,276.15 0.0K
16:56 2,276.12 2,276.46 2,276.12 2,276.43 0.0K
16:57 2,276.28 2,276.59 2,276.23 2,276.35 0.0K
16:58 2,276.39 2,276.94 2,276.39 2,276.68 0.0K
16:59 2,276.78 2,276.96 2,276.43 2,276.50 0.0K
17:00 2,276.52 2,276.61 2,276.14 2,276.14 0.0K
17:01 2,276.09 2,276.36 2,276.08 2,276.36 0.0K
17:02 2,276.35 2,276.35 2,275.75 2,275.92 0.0K
17:03 2,275.95 2,276.02 2,275.85 2,276.02 0.0K
17:04 2,276.04 2,276.28 2,276.04 2,276.16 0.0K
17:05 2,276.30 2,276.40 2,276.18 2,276.23 0.0K
17:06 2,276.22 2,276.65 2,276.18 2,276.62 0.0K
17:07 2,276.70 2,276.82 2,276.65 2,276.82 0.0K
17:08 2,276.83 2,277.41 2,276.83 2,277.33 0.0K
17:09 2,277.27 2,277.32 2,276.72 2,276.79 0.0K
17:10 2,276.81 2,276.81 2,276.31 2,276.40 0.0K
17:11 2,276.41 2,276.62 2,276.41 2,276.57 0.0K
17:12 2,276.57 2,276.61 2,276.43 2,276.43 0.0K
17:13 2,276.45 2,276.51 2,276.42 2,276.42 0.0K
17:14 2,276.45 2,276.81 2,276.27 2,276.71 0.0K
17:15 2,276.41 2,276.41 2,276.00 2,276.15 0.0K
17:16 2,276.30 2,276.83 2,276.29 2,276.80 0.0K
17:17 2,276.81 2,277.07 2,276.81 2,277.07 0.0K
17:18 2,277.09 2,277.13 2,277.04 2,277.04 0.0K
17:19 2,277.05 2,277.33 2,277.02 2,277.33 0.0K
17:20 2,277.30 2,277.35 2,277.13 2,277.32 0.0K
17:21 2,277.31 2,277.36 2,277.13 2,277.22 0.0K
17:22 2,277.25 2,277.55 2,277.20 2,277.49 0.0K
17:23 2,277.51 2,277.80 2,277.51 2,277.78 0.0K
17:24 2,277.76 2,277.84 2,277.67 2,277.76 0.0K
17:25 2,277.79 2,277.79 2,277.79 2,277.79 0.0K
17:29 2,277.64 2,277.64 2,277.01 2,277.10 0.0K
17:30 2,277.10 2,277.10 2,277.10 2,277.10 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-28 2,273.87 2,287.52 2,270.86 2,277.10 0.0M
2025-09-26 2,273.87 2,287.52 2,270.86 2,277.10 0.0M
2025-09-25 2,298.34 2,298.35 2,278.20 2,278.20 0.0M
2025-09-24 2,314.42 2,315.93 2,301.72 2,302.35 0.0M
2025-09-23 2,311.29 2,324.20 2,310.52 2,314.95 0.0M
2025-09-22 2,318.69 2,319.50 2,298.93 2,304.78 0.0M
2025-09-19 2,322.30 2,330.34 2,313.54 2,315.71 0.0M
2025-09-18 2,299.05 2,322.98 2,299.05 2,316.87 0.0M
2025-09-17 2,286.47 2,295.76 2,282.06 2,287.09 0.0M
2025-09-16 2,287.90 2,294.15 2,276.10 2,276.99 0.0M
2025-09-15 2,284.45 2,298.45 2,280.62 2,285.24 0.0M
2025-09-12 2,278.29 2,288.88 2,274.67 2,278.84 0.0M
2025-09-11 2,274.26 2,281.18 2,264.22 2,274.86 0.0M
2025-09-10 2,271.36 2,285.60 2,267.51 2,273.68 0.0M
2025-09-09 2,275.90 2,285.31 2,261.83 2,269.30 0.0M
2025-09-08 2,278.90 2,280.54 2,268.02 2,278.11 0.0M
2025-09-07 2,278.31 2,271.71 2,271.71 2,271.71 0.0M
2025-09-05 2,278.31 2,288.02 2,266.30 2,271.71 0.0M
2025-09-04 2,263.82 2,274.80 2,262.81 2,272.79 0.0M
2025-09-03 2,260.39 2,267.19 2,248.12 2,262.60 0.0M
2025-09-02 2,290.47 2,293.19 2,250.93 2,250.96 0.0M
2025-09-01 2,295.79 2,305.05 2,286.82 2,288.86 0.0M
2025-08-29 2,290.51 2,295.11 2,277.65 2,285.42 0.0M
2025-08-28 2,309.23 2,311.87 2,294.72 2,297.00 0.0M
2025-08-27 2,311.61 2,315.07 2,296.28 2,300.14 0.0M
2025-08-26 2,316.81 2,320.26 2,307.97 2,307.97 0.0M
2025-08-25 2,336.38 2,338.94 2,328.02 2,330.03 0.0M
2025-08-22 2,311.51 2,351.61 2,311.29 2,341.46 0.0M
2025-08-21 2,307.34 2,314.02 2,302.46 2,312.67 0.0M
2025-08-20 2,303.50 2,316.37 2,298.76 2,308.63 0.0M
2025-08-19 2,286.18 2,312.79 2,282.22 2,309.23 0.0M
2025-08-18 2,288.67 2,289.79 2,278.50 2,285.46 0.0M
2025-08-15 2,278.03 2,283.69 2,272.76 2,275.26 0.0M
2025-08-14 2,264.54 2,274.09 2,262.33 2,267.65 0.0M
2025-08-13 2,260.81 2,262.59 2,252.41 2,261.70 0.0M
2025-08-12 2,255.41 2,262.03 2,244.07 2,254.29 0.0M
2025-08-11 2,265.17 2,266.77 2,246.24 2,246.86 0.0M
2025-08-08 2,252.55 2,264.05 2,252.21 2,255.26 0.0M
2025-08-07 2,216.06 2,265.39 2,212.64 2,241.97 0.0M
2025-08-06 2,236.57 2,239.95 2,206.05 2,209.97 0.0M
2025-08-05 2,230.46 2,232.24 2,217.52 2,221.69 0.0M
2025-08-04 2,216.27 2,223.87 2,212.57 2,220.49 0.0M
2025-08-01 2,209.45 2,227.24 2,194.58 2,202.45 0.0M
2025-07-31 2,264.60 2,268.64 2,238.55 2,238.55 0.0M
2025-07-30 2,287.20 2,287.40 2,260.22 2,261.52 0.0M
2025-07-29 2,363.03 2,375.26 2,266.76 2,283.88 0.0M
2025-07-28 2,400.05 2,403.96 2,356.33 2,362.02 0.0M
2025-07-25 2,368.52 2,378.14 2,361.10 2,372.84 0.0M
2025-07-24 2,366.85 2,385.15 2,365.48 2,370.43 0.0M
2025-07-23 2,326.16 2,354.33 2,326.09 2,352.68 0.0M
2025-07-22 2,312.05 2,315.16 2,298.16 2,310.18 0.0M
2025-07-21 2,318.76 2,325.49 2,305.93 2,308.52 0.0M
2025-07-18 2,340.97 2,348.35 2,314.78 2,318.32 0.0M
2025-07-17 2,330.50 2,342.03 2,326.40 2,333.58 0.0M
2025-07-16 2,320.80 2,337.79 2,319.50 2,321.81 0.0M
2025-07-15 2,331.39 2,350.87 2,327.47 2,327.61 0.0M
2025-07-14 2,322.01 2,333.53 2,317.25 2,333.36 0.0M
2025-07-11 2,356.07 2,356.07 2,329.04 2,330.06 0.0M
2025-07-10 2,338.62 2,365.59 2,338.39 2,365.27 0.0M
2025-07-09 2,331.59 2,338.80 2,321.19 2,331.53 0.0M
2025-07-08 2,316.33 2,332.14 2,309.01 2,332.14 0.0M
2025-07-07 2,325.32 2,325.32 2,311.07 2,317.91 0.0M
2025-07-04 2,323.52 2,336.86 2,313.88 2,334.49 0.0M
2025-07-03 2,330.94 2,341.35 2,330.64 2,332.90 0.0M
2025-07-02 2,313.21 2,330.60 2,303.29 2,324.92 0.0M
2025-07-01 2,298.32 2,300.59 2,276.27 2,296.55 0.0M
2025-06-30 2,312.78 2,314.27 2,291.15 2,301.77 0.0M
2025-06-27 2,281.66 2,305.41 2,281.66 2,305.41 0.0M
2025-06-26 2,259.75 2,268.10 2,255.11 2,267.42 0.0M
2025-06-25 2,286.80 2,292.97 2,259.19 2,260.56 0.0M
2025-06-24 2,307.62 2,317.36 2,283.50 2,286.14 0.0M
2025-06-23 2,298.44 2,305.28 2,274.04 2,279.35 0.0M
2025-06-20 2,320.60 2,320.76 2,309.02 2,313.05 0.0M
2025-06-19 2,312.85 2,325.53 2,309.97 2,318.03 0.0M
2025-06-18 2,311.20 2,323.54 2,307.62 2,319.61 0.0M
2025-06-17 2,327.33 2,339.66 2,314.74 2,316.71 0.0M
2025-06-16 2,346.44 2,354.40 2,339.41 2,345.37 0.0M
2025-06-13 2,345.25 2,360.91 2,338.75 2,343.12 0.0M
2025-06-12 2,357.80 2,362.54 2,344.06 2,358.24 0.0M
2025-06-11 2,375.54 2,381.02 2,365.55 2,369.06 0.0M
2025-06-10 2,353.42 2,374.82 2,350.18 2,374.82 0.0M
2025-06-09 2,348.31 2,354.76 2,343.61 2,346.19 0.0M
2025-06-07 2,339.34 2,350.00 2,350.00 2,350.00 0.0M
2025-06-06 2,339.34 2,351.59 2,336.36 2,350.00 0.0M
2025-06-05 2,329.03 2,335.39 2,323.46 2,331.59 0.0M
2025-06-04 2,304.95 2,328.84 2,303.85 2,326.29 0.0M
2025-06-03 2,306.30 2,308.32 2,284.67 2,296.04 0.0M
2025-06-02 2,285.51 2,304.28 2,276.85 2,301.18 0.0M
2025-05-30 2,287.89 2,297.69 2,279.64 2,287.26 0.0M
2025-05-29 2,296.02 2,296.44 2,290.68 2,291.58 0.0M
2025-05-28 2,314.85 2,317.27 2,295.27 2,295.83 0.0M
2025-05-27 2,297.69 2,324.41 2,295.05 2,315.45 0.0M
2025-05-26 2,285.98 2,298.48 2,284.56 2,298.48 0.0M
2025-05-23 2,291.31 2,305.66 2,226.65 2,258.94 0.0M
2025-05-22 2,302.32 2,302.45 2,267.82 2,282.04 0.0M
2025-05-21 2,315.41 2,320.42 2,295.94 2,318.65 0.0M
2025-05-20 2,312.47 2,337.09 2,304.41 2,326.44 0.0M
2025-05-19 2,293.15 2,303.55 2,277.36 2,303.55 0.0M
2025-05-16 2,301.83 2,318.88 2,285.75 2,293.32 0.0M
2025-05-15 2,264.42 2,291.39 2,263.10 2,289.71 0.0M
2025-05-14 2,277.41 2,285.42 2,267.00 2,271.62 0.0M
2025-05-13 2,281.06 2,291.71 2,267.27 2,273.03 0.0M
2025-05-12 2,224.56 2,277.38 2,224.56 2,276.30 0.0M
2025-05-09 2,228.42 2,242.19 2,224.17 2,232.70 0.0M
2025-05-08 2,223.35 2,236.24 2,210.99 2,217.28 0.0M
2025-05-07 2,215.64 2,238.93 2,212.51 2,219.88 0.0M
2025-05-06 2,249.30 2,250.10 2,206.83 2,212.11 0.0M
2025-05-05 2,251.77 2,255.06 2,236.64 2,248.28 0.0M
2025-05-02 2,234.47 2,247.25 2,226.87 2,242.16 0.0M
2025-05-01 2,211.71 2,232.74 2,208.78 2,218.51 0.0M
2025-04-30 2,176.77 2,209.41 2,168.93 2,204.15 0.0M
2025-04-29 2,156.48 2,174.29 2,150.13 2,167.32 0.0M
2025-04-28 2,156.89 2,164.77 2,150.17 2,155.87 0.0M
2025-04-25 2,139.79 2,155.72 2,125.10 2,150.41 0.0M
2025-04-24 2,124.36 2,133.11 2,115.85 2,132.14 0.0M
2025-04-23 2,109.37 2,149.46 2,109.37 2,131.64 0.0M
2025-04-22 2,111.63 2,112.32 2,065.05 2,087.08 0.0M
2025-04-17 2,131.81 2,132.31 2,107.72 2,108.31 0.0M
2025-04-16 2,133.67 2,137.52 2,116.35 2,133.83 0.0M
2025-04-15 2,121.10 2,151.46 2,117.63 2,146.45 0.0M
2025-04-14 2,097.98 2,111.11 2,086.89 2,106.65 0.0M
2025-04-11 2,051.62 2,073.24 2,018.14 2,068.67 0.0M
2025-04-10 1,970.51 2,143.48 1,970.34 2,035.65 0.0M
2025-04-09 1,996.73 1,999.40 1,937.68 1,964.13 0.0M
2025-04-08 2,023.45 2,063.55 1,998.86 2,035.19 0.0M
2025-04-07 2,045.49 2,088.40 1,926.08 2,002.12 0.0M
2025-04-04 2,151.43 2,161.70 2,054.70 2,080.18 0.0M
2025-04-03 2,169.72 2,188.84 2,150.08 2,160.95 0.0M
2025-04-02 2,238.82 2,243.42 2,199.73 2,225.23 0.0M
2025-04-01 2,260.30 2,267.26 2,243.11 2,252.83 0.0M
2025-03-31 2,254.29 2,254.59 2,228.94 2,239.05 0.0M
2025-03-28 2,282.10 2,291.29 2,263.24 2,269.58 0.0M
2025-03-27 2,300.19 2,301.05 2,276.93 2,284.79 0.0M
2025-03-26 2,343.72 2,347.96 2,312.46 2,313.50 0.0M
2025-03-25 2,348.10 2,356.75 2,334.83 2,341.81 0.0M
2025-03-24 2,373.33 2,375.17 2,347.76 2,351.84 0.0M
2025-03-21 2,394.54 2,394.86 2,354.68 2,365.43 0.0M
2025-03-20 2,406.36 2,416.46 2,389.85 2,404.54 0.0M
2025-03-19 2,409.46 2,417.86 2,398.58 2,413.41 0.0M
2025-03-18 2,415.05 2,436.39 2,402.07 2,405.68 0.0M
2025-03-17 2,389.81 2,408.39 2,388.39 2,400.90 0.0M
2025-03-14 2,367.65 2,383.12 2,362.88 2,382.42 0.0M
2025-03-13 2,334.98 2,375.36 2,331.47 2,357.34 0.0M
2025-03-12 2,353.19 2,362.12 2,324.54 2,337.27 0.0M
2025-03-11 2,394.51 2,396.21 2,341.94 2,345.04 0.0M
2025-03-10 2,446.12 2,450.49 2,383.83 2,395.32 0.0M
2025-03-07 2,436.80 2,455.42 2,422.59 2,440.24 0.0M
2025-03-06 2,470.61 2,472.65 2,423.97 2,458.82 0.0M
2025-03-05 2,458.17 2,488.28 2,458.17 2,473.61 0.0M
2025-03-04 2,487.43 2,487.43 2,434.65 2,434.67 0.0M
2025-03-03 2,513.35 2,532.80 2,499.21 2,508.92 0.0M
2025-02-28 2,507.61 2,512.26 2,494.32 2,508.85 0.0M
2025-02-27 2,515.91 2,527.37 2,506.75 2,517.49 0.0M
2025-02-26 2,525.52 2,541.46 2,524.21 2,534.17 0.0M
2025-02-25 2,500.96 2,537.44 2,500.96 2,522.00 0.0M
2025-02-24 2,507.74 2,512.39 2,490.75 2,501.96 0.0M
2025-02-21 2,479.36 2,510.31 2,479.36 2,496.01 0.0M
2025-02-20 2,469.55 2,481.93 2,467.87 2,474.15 0.0M
2025-02-19 2,482.72 2,495.40 2,465.62 2,472.72 0.0M
2025-02-18 2,474.33 2,491.59 2,465.00 2,489.63 0.0M
2025-02-17 2,450.04 2,469.90 2,449.74 2,467.18 0.0M
2025-02-14 2,455.50 2,462.29 2,446.33 2,447.95 0.0M
2025-02-13 2,463.78 2,464.57 2,448.82 2,456.37 0.0M
2025-02-12 2,458.91 2,463.82 2,441.82 2,451.26 0.0M
2025-02-11 2,454.20 2,462.83 2,449.82 2,456.94 0.0M
2025-02-10 2,468.77 2,473.66 2,461.94 2,462.30 0.0M
2025-02-07 2,481.80 2,500.22 2,464.25 2,466.43 0.0M
2025-02-06 2,463.68 2,485.82 2,456.44 2,484.40 0.0M
2025-02-05 2,429.61 2,457.44 2,424.97 2,447.95 0.0M
2025-02-04 2,440.62 2,442.49 2,415.30 2,434.05 0.0M
2025-02-03 2,433.86 2,446.84 2,418.65 2,444.25 0.0M
2025-01-31 2,491.20 2,491.20 2,479.09 2,480.66 0.0M
2025-01-30 2,465.55 2,479.72 2,465.08 2,479.60 0.0M
2025-01-29 2,463.77 2,476.22 2,463.52 2,465.20 0.0M
2025-01-28 2,473.59 2,478.36 2,455.45 2,455.47 0.0M
2025-01-27 2,465.91 2,471.00 2,447.86 2,469.84 0.0M
2025-01-24 2,458.84 2,514.64 2,449.16 2,476.41 0.0M
2025-01-23 2,439.12 2,449.43 2,426.22 2,449.43 0.0M
2025-01-22 2,433.26 2,449.04 2,428.48 2,433.55 0.0M
2025-01-21 2,396.87 2,421.42 2,395.99 2,421.33 0.0M
2025-01-20 2,409.07 2,419.58 2,392.99 2,393.28 0.0M
2025-01-17 2,419.56 2,425.05 2,406.90 2,411.37 0.0M
2025-01-16 2,419.34 2,423.26 2,405.39 2,414.97 0.0M
2025-01-15 2,365.26 2,412.64 2,365.26 2,411.35 0.0M
2025-01-14 2,400.12 2,405.55 2,371.23 2,373.99 0.0M
2025-01-13 2,396.03 2,398.78 2,377.60 2,390.70 0.0M
2025-01-10 2,413.82 2,427.28 2,406.66 2,408.58 0.0M
2025-01-09 2,401.79 2,420.27 2,398.67 2,418.15 0.0M
2025-01-08 2,411.52 2,431.18 2,399.60 2,410.02 0.0M
2025-01-07 2,401.86 2,413.12 2,394.83 2,405.98 0.0M
2025-01-03 2,413.18 2,415.04 2,400.35 2,413.26 0.0M
2025-01-02 2,386.12 2,415.63 2,385.72 2,414.43 0.0M