OMX Helsinki 25 Expiration (OMXH25EXP)

OMXH25EXP
🏛️ 핀란드 →
4,990.87
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 5,042.89 5,042.96 5,041.13 5,041.22 0.0K
10:01 5,040.93 5,040.93 5,037.42 5,037.42 0.0K
10:02 5,037.31 5,037.31 5,036.65 5,036.82 0.0K
10:03 5,036.72 5,039.01 5,036.72 5,038.33 0.0K
10:04 5,038.32 5,038.32 5,037.79 5,037.79 0.0K
10:05 5,037.76 5,037.76 5,036.97 5,036.97 0.0K
10:06 5,036.97 5,036.97 5,035.77 5,035.77 0.0K
10:07 5,035.66 5,035.66 5,034.70 5,034.70 0.0K
10:08 5,034.75 5,034.76 5,034.25 5,034.25 0.0K
10:09 5,034.25 5,034.25 5,033.54 5,033.56 0.0K
10:10 5,033.52 5,033.52 5,032.85 5,032.85 0.0K
10:11 5,032.82 5,032.82 5,031.97 5,031.97 0.0K
10:12 5,031.97 5,031.97 5,031.54 5,031.60 0.0K
10:13 5,031.58 5,031.58 5,030.06 5,030.06 0.0K
10:14 5,030.00 5,030.00 5,029.48 5,029.48 0.0K
10:15 5,029.50 5,029.50 5,029.26 5,029.26 0.0K
10:16 5,029.19 5,029.19 5,028.96 5,028.96 0.0K
10:17 5,028.96 5,028.97 5,028.42 5,028.42 0.0K
10:18 5,028.42 5,028.42 5,028.18 5,028.19 0.0K
10:19 5,028.19 5,028.19 5,027.95 5,027.95 0.0K
10:20 5,027.93 5,027.93 5,027.76 5,027.76 0.0K
10:21 5,027.76 5,027.78 5,027.70 5,027.70 0.0K
10:22 5,027.76 5,027.76 5,027.59 5,027.59 0.0K
10:23 5,027.59 5,027.59 5,027.31 5,027.31 0.0K
10:24 5,027.20 5,027.20 5,027.15 5,027.15 0.0K
10:25 5,027.14 5,027.14 5,026.88 5,026.88 0.0K
10:26 5,026.88 5,026.88 5,026.69 5,026.69 0.0K
10:27 5,026.68 5,026.69 5,026.57 5,026.57 0.0K
10:28 5,026.57 5,026.67 5,026.54 5,026.54 0.0K
10:29 5,026.54 5,026.54 5,026.43 5,026.43 0.0K
10:30 5,026.43 5,026.43 5,026.20 5,026.20 0.0K
10:31 5,026.20 5,026.49 5,026.15 5,026.49 0.0K
10:32 5,026.49 5,026.49 5,026.17 5,026.17 0.0K
10:33 5,026.17 5,026.17 5,026.06 5,026.06 0.0K
10:34 5,026.04 5,026.04 5,025.67 5,025.68 0.0K
10:35 5,025.68 5,025.68 5,025.57 5,025.57 0.0K
10:36 5,025.57 5,025.57 5,025.40 5,025.40 0.0K
10:37 5,025.41 5,025.41 5,025.30 5,025.30 0.0K
10:38 5,025.23 5,025.23 5,025.08 5,025.11 0.0K
10:39 5,025.11 5,025.21 5,025.11 5,025.18 0.0K
10:40 5,025.18 5,025.18 5,025.15 5,025.15 0.0K
10:41 5,025.15 5,025.16 5,025.14 5,025.15 0.0K
10:42 5,025.15 5,025.16 5,025.13 5,025.16 0.0K
10:43 5,025.16 5,025.33 5,025.16 5,025.33 0.0K
10:44 5,025.33 5,025.34 5,025.33 5,025.34 0.0K
10:45 5,025.34 5,025.41 5,025.34 5,025.37 0.0K
10:46 5,025.37 5,025.44 5,025.37 5,025.44 0.0K
10:47 5,025.44 5,025.47 5,025.43 5,025.43 0.0K
10:48 5,025.43 5,025.71 5,025.43 5,025.71 0.0K
10:49 5,025.73 5,025.78 5,025.73 5,025.78 0.0K
10:50 5,025.78 5,025.81 5,025.77 5,025.80 0.0K
10:51 5,025.79 5,025.79 5,025.74 5,025.75 0.0K
10:52 5,025.75 5,025.82 5,025.75 5,025.82 0.0K
10:53 5,025.82 5,025.86 5,025.82 5,025.86 0.0K
10:54 5,025.86 5,025.90 5,025.85 5,025.88 0.0K
10:55 5,025.88 5,025.88 5,025.85 5,025.87 0.0K
10:56 5,025.88 5,026.07 5,025.88 5,026.07 0.0K
10:57 5,026.07 5,026.20 5,026.07 5,026.19 0.0K
10:58 5,026.20 5,026.20 5,026.15 5,026.15 0.0K
10:59 5,026.14 5,026.16 5,026.13 5,026.13 0.0K
11:00 5,026.14 5,026.18 5,026.05 5,026.05 0.0K
11:01 5,026.05 5,026.05 5,025.99 5,025.99 0.0K
11:02 5,026.00 5,026.07 5,026.00 5,026.05 0.0K
11:03 5,026.01 5,026.04 5,026.01 5,026.04 0.0K
11:04 5,026.03 5,026.04 5,026.02 5,026.03 0.0K
11:05 5,026.04 5,026.09 5,026.04 5,026.07 0.0K
11:06 5,026.07 5,026.07 5,026.02 5,026.02 0.0K
11:07 5,026.02 5,026.02 5,026.00 5,026.01 0.0K
11:08 5,026.01 5,026.01 5,025.92 5,025.92 0.0K
11:09 5,025.92 5,025.96 5,025.92 5,025.94 0.0K
11:10 5,025.93 5,025.93 5,025.91 5,025.93 0.0K
11:11 5,025.93 5,026.03 5,025.93 5,026.01 0.0K
11:12 5,026.01 5,026.03 5,026.01 5,026.03 0.0K
11:13 5,026.02 5,026.02 5,025.97 5,025.99 0.0K
11:14 5,025.99 5,026.01 5,025.96 5,025.96 0.0K
11:15 5,025.96 5,025.98 5,025.94 5,025.98 0.0K
11:16 5,025.99 5,026.00 5,025.87 5,025.88 0.0K
11:17 5,025.88 5,025.91 5,025.87 5,025.91 0.0K
11:18 5,025.91 5,025.91 5,025.85 5,025.86 0.0K
11:19 5,025.87 5,025.87 5,025.84 5,025.84 0.0K
11:20 5,025.84 5,025.84 5,025.81 5,025.81 0.0K
11:21 5,025.81 5,025.87 5,025.81 5,025.87 0.0K
11:22 5,025.86 5,025.87 5,025.84 5,025.87 0.0K
11:23 5,025.87 5,025.87 5,025.78 5,025.78 0.0K
11:24 5,025.78 5,025.78 5,025.77 5,025.77 0.0K
11:25 5,025.77 5,025.77 5,025.71 5,025.71 0.0K
11:26 5,025.71 5,025.71 5,025.64 5,025.64 0.0K
11:27 5,025.64 5,025.65 5,025.62 5,025.62 0.0K
11:28 5,025.62 5,025.63 5,025.60 5,025.60 0.0K
11:29 5,025.61 5,025.63 5,025.60 5,025.60 0.0K
11:30 5,025.60 5,025.63 5,025.56 5,025.56 0.0K
11:31 5,025.56 5,025.59 5,025.56 5,025.57 0.0K
11:32 5,025.57 5,025.67 5,025.57 5,025.65 0.0K
11:33 5,025.65 5,025.66 5,025.65 5,025.65 0.0K
11:34 5,025.65 5,025.65 5,025.62 5,025.62 0.0K
11:35 5,025.62 5,025.64 5,025.60 5,025.63 0.0K
11:36 5,025.63 5,025.82 5,025.63 5,025.79 0.0K
11:37 5,025.78 5,025.79 5,025.77 5,025.78 0.0K
11:38 5,025.78 5,025.80 5,025.73 5,025.73 0.0K
11:39 5,025.73 5,025.76 5,025.73 5,025.76 0.0K
11:40 5,025.76 5,025.78 5,025.75 5,025.78 0.0K
11:41 5,025.77 5,025.83 5,025.76 5,025.83 0.0K
11:42 5,025.83 5,025.83 5,025.78 5,025.78 0.0K
11:43 5,025.78 5,025.83 5,025.78 5,025.83 0.0K
11:44 5,025.82 5,025.82 5,025.77 5,025.79 0.0K
11:45 5,025.79 5,025.80 5,025.79 5,025.80 0.0K
11:46 5,025.80 5,025.80 5,025.77 5,025.77 0.0K
11:47 5,025.77 5,025.77 5,025.77 5,025.77 0.0K
11:48 5,025.77 5,025.87 5,025.77 5,025.87 0.0K
11:49 5,025.87 5,025.90 5,025.87 5,025.90 0.0K
11:50 5,025.90 5,025.94 5,025.90 5,025.94 0.0K
11:51 5,025.96 5,025.99 5,025.94 5,025.99 0.0K
11:52 5,026.00 5,026.07 5,025.98 5,026.07 0.0K
11:53 5,026.07 5,026.09 5,026.07 5,026.07 0.0K
11:54 5,026.07 5,026.08 5,026.07 5,026.07 0.0K
11:55 5,026.09 5,026.10 5,026.09 5,026.10 0.0K
11:56 5,026.10 5,026.14 5,026.09 5,026.14 0.0K
11:57 5,026.13 5,026.29 5,026.12 5,026.29 0.0K
11:58 5,026.29 5,026.29 5,026.28 5,026.28 0.0K
11:59 5,026.27 5,026.28 5,026.25 5,026.26 0.0K
12:00 5,026.26 5,026.28 5,026.26 5,026.27 0.0K
12:01 5,026.27 5,026.27 5,026.26 5,026.26 0.0K
12:02 5,026.26 5,026.26 5,026.15 5,026.15 0.0K
12:03 5,026.17 5,026.17 5,026.14 5,026.15 0.0K
12:04 5,026.13 5,026.13 5,026.07 5,026.07 0.0K
12:05 5,026.07 5,026.07 5,026.06 5,026.06 0.0K
12:06 5,026.06 5,026.06 5,026.03 5,026.03 0.0K
12:07 5,026.04 5,026.04 5,026.00 5,026.01 0.0K
12:08 5,026.00 5,026.00 5,025.99 5,025.99 0.0K
12:09 5,025.99 5,025.99 5,025.94 5,025.94 0.0K
12:10 5,025.94 5,025.94 5,025.93 5,025.93 0.0K
12:11 5,025.93 5,025.93 5,025.91 5,025.91 0.0K
12:12 5,025.90 5,025.90 5,025.87 5,025.87 0.0K
12:13 5,025.87 5,025.87 5,025.86 5,025.86 0.0K
12:14 5,025.86 5,025.87 5,025.85 5,025.85 0.0K
12:15 5,025.85 5,025.88 5,025.85 5,025.88 0.0K
12:16 5,025.88 5,025.89 5,025.88 5,025.89 0.0K
12:17 5,025.88 5,025.93 5,025.88 5,025.93 0.0K
12:18 5,025.93 5,026.06 5,025.93 5,026.06 0.0K
12:19 5,026.05 5,026.14 5,026.05 5,026.14 0.0K
12:20 5,026.14 5,026.16 5,026.14 5,026.16 0.0K
12:21 5,026.17 5,026.20 5,026.15 5,026.20 0.0K
12:22 5,026.20 5,026.22 5,026.19 5,026.22 0.0K
12:23 5,026.22 5,026.22 5,026.22 5,026.22 0.0K
12:24 5,026.27 5,026.32 5,026.27 5,026.32 0.0K
12:25 5,026.32 5,026.40 5,026.31 5,026.40 0.0K
12:26 5,026.41 5,026.42 5,026.41 5,026.42 0.0K
12:27 5,026.42 5,026.42 5,026.42 5,026.42 0.0K
12:28 5,026.42 5,026.42 5,026.39 5,026.41 0.0K
12:29 5,026.41 5,026.43 5,026.41 5,026.43 0.0K
12:30 5,026.42 5,026.44 5,026.42 5,026.44 0.0K
12:31 5,026.44 5,026.44 5,026.24 5,026.24 0.0K
12:32 5,026.24 5,026.24 5,026.20 5,026.21 0.0K
12:33 5,026.22 5,026.24 5,026.22 5,026.23 0.0K
12:34 5,026.22 5,026.23 5,026.21 5,026.21 0.0K
12:35 5,026.21 5,026.22 5,026.17 5,026.17 0.0K
12:36 5,026.16 5,026.24 5,026.16 5,026.24 0.0K
12:37 5,026.24 5,026.25 5,026.22 5,026.25 0.0K
12:38 5,026.25 5,026.25 5,026.23 5,026.23 0.0K
12:39 5,026.23 5,026.24 5,026.21 5,026.21 0.0K
12:40 5,026.21 5,026.21 5,026.19 5,026.19 0.0K
12:41 5,026.19 5,026.22 5,026.16 5,026.17 0.0K
12:42 5,026.16 5,026.16 5,026.15 5,026.15 0.0K
12:43 5,026.15 5,026.16 5,026.15 5,026.16 0.0K
12:44 5,026.16 5,026.17 5,026.16 5,026.17 0.0K
12:45 5,026.17 5,026.19 5,026.17 5,026.17 0.0K
12:46 5,026.17 5,026.17 5,026.17 5,026.17 0.0K
12:47 5,026.17 5,026.19 5,026.17 5,026.18 0.0K
12:48 5,026.19 5,026.22 5,026.18 5,026.21 0.0K
12:49 5,026.21 5,026.21 5,026.20 5,026.20 0.0K
12:50 5,026.20 5,026.21 5,026.18 5,026.18 0.0K
12:51 5,026.18 5,026.21 5,026.17 5,026.19 0.0K
12:52 5,026.19 5,026.19 5,026.19 5,026.19 0.0K
12:53 5,026.19 5,026.20 5,026.19 5,026.20 0.0K
12:54 5,026.20 5,026.22 5,026.19 5,026.22 0.0K
12:55 5,026.22 5,026.25 5,026.22 5,026.25 0.0K
12:56 5,026.25 5,026.25 5,026.24 5,026.24 0.0K
12:57 5,026.24 5,026.25 5,026.24 5,026.25 0.0K
12:58 5,026.25 5,026.25 5,026.25 5,026.25 0.0K
12:59 5,026.25 5,026.25 5,026.25 5,026.25 0.0K
13:00 5,026.25 5,026.25 5,026.23 5,026.23 0.0K
13:01 5,026.23 5,026.23 5,026.18 5,026.18 0.0K
13:02 5,026.18 5,026.18 5,026.14 5,026.14 0.0K
13:03 5,026.14 5,026.14 5,026.07 5,026.07 0.0K
13:04 5,026.07 5,026.07 5,026.01 5,026.01 0.0K
13:05 5,026.00 5,026.00 5,026.00 5,026.00 0.0K
13:06 5,026.00 5,026.00 5,025.94 5,025.94 0.0K
13:07 5,025.93 5,025.93 5,025.91 5,025.91 0.0K
13:08 5,025.91 5,025.91 5,025.91 5,025.91 0.0K
13:09 5,025.91 5,025.91 5,025.89 5,025.90 0.0K
13:10 5,025.89 5,025.89 5,025.85 5,025.85 0.0K
13:11 5,025.85 5,025.85 5,025.85 5,025.85 0.0K
13:12 5,025.85 5,025.85 5,025.80 5,025.80 0.0K
13:13 5,025.80 5,025.80 5,025.75 5,025.79 0.0K
13:14 5,025.79 5,025.87 5,025.79 5,025.87 0.0K
13:15 5,025.86 5,025.86 5,025.85 5,025.86 0.0K
13:16 5,025.86 5,025.89 5,025.86 5,025.88 0.0K
13:17 5,025.88 5,025.88 5,025.86 5,025.88 0.0K
13:18 5,025.88 5,025.88 5,025.82 5,025.83 0.0K
13:19 5,025.83 5,025.83 5,025.81 5,025.81 0.0K
13:20 5,025.82 5,025.84 5,025.82 5,025.84 0.0K
13:21 5,025.84 5,025.85 5,025.84 5,025.85 0.0K
13:22 5,025.85 5,025.85 5,025.83 5,025.83 0.0K
13:23 5,025.84 5,025.84 5,025.83 5,025.83 0.0K
13:24 5,025.83 5,025.85 5,025.83 5,025.83 0.0K
13:25 5,025.82 5,025.82 5,025.80 5,025.80 0.0K
13:26 5,025.81 5,025.81 5,025.77 5,025.78 0.0K
13:27 5,025.78 5,025.78 5,025.76 5,025.76 0.0K
13:28 5,025.76 5,025.78 5,025.76 5,025.77 0.0K
13:29 5,025.77 5,025.77 5,025.75 5,025.75 0.0K
13:30 5,025.75 5,025.75 5,025.74 5,025.74 0.0K
13:31 5,025.74 5,025.75 5,025.74 5,025.74 0.0K
13:32 5,025.66 5,025.66 5,025.64 5,025.64 0.0K
13:33 5,025.64 5,025.64 5,025.59 5,025.59 0.0K
13:34 5,025.59 5,025.59 5,025.56 5,025.57 0.0K
13:35 5,025.57 5,025.57 5,025.55 5,025.57 0.0K
13:36 5,025.57 5,025.57 5,025.56 5,025.57 0.0K
13:37 5,025.57 5,025.57 5,025.54 5,025.54 0.0K
13:38 5,025.54 5,025.55 5,025.51 5,025.51 0.0K
13:39 5,025.51 5,025.52 5,025.51 5,025.52 0.0K
13:40 5,025.52 5,025.52 5,025.51 5,025.52 0.0K
13:41 5,025.53 5,025.55 5,025.49 5,025.49 0.0K
13:42 5,025.49 5,025.49 5,025.45 5,025.45 0.0K
13:43 5,025.45 5,025.45 5,025.41 5,025.41 0.0K
13:44 5,025.41 5,025.42 5,025.41 5,025.42 0.0K
13:45 5,025.42 5,025.46 5,025.42 5,025.46 0.0K
13:46 5,025.46 5,025.46 5,025.44 5,025.45 0.0K
13:47 5,025.45 5,025.45 5,025.40 5,025.40 0.0K
13:48 5,025.40 5,025.40 5,025.39 5,025.39 0.0K
13:49 5,025.39 5,025.39 5,025.36 5,025.36 0.0K
13:50 5,025.36 5,025.36 5,025.36 5,025.36 0.0K
13:51 5,025.36 5,025.36 5,025.34 5,025.34 0.0K
13:52 5,025.34 5,025.36 5,025.33 5,025.34 0.0K
13:53 5,025.34 5,025.35 5,025.34 5,025.35 0.0K
13:54 5,025.33 5,025.33 5,025.32 5,025.32 0.0K
13:55 5,025.32 5,025.33 5,025.30 5,025.30 0.0K
13:56 5,025.30 5,025.31 5,025.27 5,025.27 0.0K
13:57 5,025.26 5,025.26 5,025.23 5,025.23 0.0K
13:58 5,025.23 5,025.23 5,025.23 5,025.23 0.0K
13:59 5,025.24 5,025.26 5,025.24 5,025.26 0.0K
14:00 5,025.22 5,025.22 5,025.22 5,025.22 0.0K
14:01 5,025.22 5,025.22 5,025.22 5,025.22 0.0K
14:02 5,025.22 5,025.22 5,025.22 5,025.22 0.0K
14:03 5,025.22 5,025.22 5,025.22 5,025.22 0.0K
14:04 5,025.22 5,025.22 5,025.20 5,025.20 0.0K
14:05 5,025.20 5,025.21 5,025.20 5,025.20 0.0K
14:06 5,025.20 5,025.20 5,025.18 5,025.18 0.0K
14:07 5,025.19 5,025.20 5,025.15 5,025.15 0.0K
14:08 5,025.15 5,025.15 5,025.15 5,025.15 0.0K
14:09 5,025.15 5,025.15 5,025.06 5,025.06 0.0K
14:10 5,025.06 5,025.06 5,025.06 5,025.06 0.0K
14:11 5,025.06 5,025.06 5,025.04 5,025.04 0.0K
14:12 5,025.04 5,025.04 5,025.03 5,025.04 0.0K
14:13 5,025.04 5,025.04 5,025.03 5,025.03 0.0K
14:14 5,024.96 5,024.96 5,024.95 5,024.95 0.0K
14:15 5,024.95 5,024.95 5,024.90 5,024.90 0.0K
14:16 5,024.90 5,024.90 5,024.89 5,024.89 0.0K
14:17 5,024.89 5,024.89 5,024.88 5,024.88 0.0K
14:18 5,024.88 5,024.88 5,024.84 5,024.84 0.0K
14:19 5,024.83 5,024.83 5,024.81 5,024.82 0.0K
14:20 5,024.79 5,024.79 5,024.75 5,024.75 0.0K
14:21 5,024.75 5,024.75 5,024.67 5,024.67 0.0K
14:22 5,024.67 5,024.67 5,024.63 5,024.63 0.0K
14:23 5,024.63 5,024.63 5,024.62 5,024.62 0.0K
14:24 5,024.62 5,024.63 5,024.62 5,024.62 0.0K
14:25 5,024.62 5,024.62 5,024.56 5,024.56 0.0K
14:26 5,024.57 5,024.61 5,024.57 5,024.59 0.0K
14:27 5,024.59 5,024.60 5,024.59 5,024.60 0.0K
14:28 5,024.60 5,024.60 5,024.59 5,024.59 0.0K
14:29 5,024.58 5,024.59 5,024.58 5,024.59 0.0K
14:30 5,024.57 5,024.57 5,024.57 5,024.57 0.0K
14:31 5,024.57 5,024.58 5,024.57 5,024.58 0.0K
14:32 5,024.58 5,024.58 5,024.34 5,024.34 0.0K
14:33 5,024.33 5,024.33 5,024.28 5,024.28 0.0K
14:34 5,024.28 5,024.28 5,024.25 5,024.26 0.0K
14:35 5,024.26 5,024.26 5,024.24 5,024.24 0.0K
14:36 5,024.24 5,024.24 5,024.24 5,024.24 0.0K
14:37 5,024.24 5,024.24 5,024.19 5,024.19 0.0K
14:38 5,024.19 5,024.19 5,024.15 5,024.16 0.0K
14:39 5,024.16 5,024.20 5,024.11 5,024.12 0.0K
14:40 5,024.12 5,024.12 5,024.11 5,024.11 0.0K
14:41 5,024.11 5,024.11 5,024.01 5,024.01 0.0K
14:42 5,024.01 5,024.01 5,023.95 5,023.95 0.0K
14:43 5,023.95 5,023.95 5,023.94 5,023.94 0.0K
14:44 5,023.94 5,023.94 5,023.93 5,023.93 0.0K
14:45 5,023.93 5,023.93 5,023.91 5,023.91 0.0K
14:46 5,023.91 5,023.91 5,023.89 5,023.89 0.0K
14:47 5,023.89 5,023.89 5,023.88 5,023.88 0.0K
14:48 5,023.87 5,023.87 5,023.86 5,023.86 0.0K
14:49 5,023.86 5,023.86 5,023.84 5,023.85 0.0K
14:50 5,023.84 5,023.84 5,023.83 5,023.83 0.0K
14:51 5,023.83 5,023.83 5,023.80 5,023.80 0.0K
14:52 5,023.80 5,023.80 5,023.79 5,023.79 0.0K
14:53 5,023.79 5,023.79 5,023.74 5,023.76 0.0K
14:54 5,023.75 5,023.75 5,023.73 5,023.73 0.0K
14:55 5,023.73 5,023.73 5,023.70 5,023.70 0.0K
14:56 5,023.70 5,023.70 5,023.65 5,023.65 0.0K
14:57 5,023.61 5,023.61 5,023.59 5,023.59 0.0K
14:58 5,023.59 5,023.59 5,023.57 5,023.58 0.0K
14:59 5,023.58 5,023.58 5,023.56 5,023.57 0.0K
15:00 5,023.57 5,023.58 5,023.56 5,023.56 0.0K
15:01 5,023.56 5,023.56 5,023.50 5,023.51 0.0K
15:02 5,023.50 5,023.50 5,023.40 5,023.40 0.0K
15:03 5,023.40 5,023.40 5,023.28 5,023.28 0.0K
15:04 5,023.24 5,023.26 5,023.24 5,023.26 0.0K
15:05 5,023.26 5,023.26 5,023.25 5,023.25 0.0K
15:06 5,023.25 5,023.28 5,023.25 5,023.28 0.0K
15:07 5,023.28 5,023.31 5,023.25 5,023.31 0.0K
15:08 5,023.31 5,023.32 5,023.31 5,023.32 0.0K
15:09 5,023.32 5,023.36 5,023.32 5,023.36 0.0K
15:10 5,023.36 5,023.40 5,023.36 5,023.40 0.0K
15:11 5,023.40 5,023.40 5,023.38 5,023.38 0.0K
15:12 5,023.38 5,023.38 5,023.35 5,023.35 0.0K
15:13 5,023.35 5,023.35 5,023.31 5,023.31 0.0K
15:14 5,023.31 5,023.33 5,023.30 5,023.33 0.0K
15:15 5,023.33 5,023.34 5,023.28 5,023.28 0.0K
15:16 5,023.28 5,023.28 5,023.27 5,023.27 0.0K
15:17 5,023.27 5,023.27 5,023.27 5,023.27 0.0K
15:18 5,023.27 5,023.27 5,023.24 5,023.24 0.0K
15:19 5,023.24 5,023.24 5,023.22 5,023.23 0.0K
15:20 5,023.23 5,023.25 5,023.23 5,023.23 0.0K
15:21 5,023.23 5,023.24 5,023.23 5,023.24 0.0K
15:22 5,023.24 5,023.24 5,023.21 5,023.22 0.0K
15:23 5,023.20 5,023.21 5,023.18 5,023.21 0.0K
15:24 5,023.21 5,023.32 5,023.21 5,023.32 0.0K
15:25 5,023.31 5,023.33 5,023.30 5,023.32 0.0K
15:26 5,023.32 5,023.36 5,023.32 5,023.35 0.0K
15:27 5,023.35 5,023.36 5,023.35 5,023.36 0.0K
15:28 5,023.36 5,023.36 5,023.33 5,023.33 0.0K
15:29 5,023.33 5,023.33 5,023.28 5,023.29 0.0K
15:30 5,023.28 5,023.32 5,023.28 5,023.32 0.0K
15:31 5,023.32 5,023.34 5,023.32 5,023.34 0.0K
15:32 5,023.34 5,023.34 5,023.30 5,023.31 0.0K
15:33 5,023.31 5,023.37 5,023.31 5,023.37 0.0K
15:34 5,023.37 5,023.37 5,023.30 5,023.30 0.0K
15:35 5,023.30 5,023.32 5,023.30 5,023.32 0.0K
15:36 5,023.32 5,023.32 5,023.32 5,023.32 0.0K
15:37 5,023.32 5,023.32 5,023.27 5,023.27 0.0K
15:38 5,023.27 5,023.27 5,023.26 5,023.26 0.0K
15:39 5,023.25 5,023.26 5,023.25 5,023.25 0.0K
15:40 5,023.25 5,023.25 5,023.24 5,023.24 0.0K
15:41 5,023.24 5,023.24 5,023.23 5,023.23 0.0K
15:42 5,023.23 5,023.23 5,023.19 5,023.19 0.0K
15:43 5,023.19 5,023.19 5,023.18 5,023.18 0.0K
15:44 5,023.19 5,023.19 5,023.17 5,023.18 0.0K
15:45 5,023.18 5,023.18 5,023.16 5,023.17 0.0K
15:46 5,023.17 5,023.17 5,023.17 5,023.17 0.0K
15:47 5,023.17 5,023.17 5,023.17 5,023.17 0.0K
15:48 5,023.17 5,023.17 5,023.16 5,023.16 0.0K
15:49 5,023.15 5,023.16 5,023.15 5,023.16 0.0K
15:50 5,023.16 5,023.17 5,023.15 5,023.16 0.0K
15:51 5,023.16 5,023.17 5,023.16 5,023.16 0.0K
15:52 5,023.15 5,023.15 5,023.14 5,023.14 0.0K
15:53 5,023.14 5,023.14 5,023.11 5,023.11 0.0K
15:54 5,023.11 5,023.11 5,023.09 5,023.09 0.0K
15:55 5,023.09 5,023.09 5,023.03 5,023.03 0.0K
15:56 5,023.03 5,023.03 5,022.86 5,022.86 0.0K
15:57 5,022.86 5,022.86 5,022.86 5,022.86 0.0K
15:58 5,022.87 5,022.88 5,022.85 5,022.85 0.0K
15:59 5,022.85 5,022.86 5,022.84 5,022.84 0.0K
16:00 5,022.84 5,022.84 5,022.81 5,022.82 0.0K
16:01 5,022.82 5,022.82 5,022.68 5,022.68 0.0K
16:02 5,022.68 5,022.68 5,022.55 5,022.55 0.0K
16:03 5,022.55 5,022.55 5,022.55 5,022.55 0.0K
16:04 5,022.55 5,022.58 5,022.53 5,022.54 0.0K
16:05 5,022.54 5,022.55 5,022.51 5,022.51 0.0K
16:06 5,022.51 5,022.53 5,022.49 5,022.53 0.0K
16:07 5,022.53 5,022.54 5,022.51 5,022.52 0.0K
16:08 5,022.52 5,022.52 5,022.49 5,022.49 0.0K
16:09 5,022.49 5,022.54 5,022.48 5,022.54 0.0K
16:10 5,022.53 5,022.57 5,022.53 5,022.53 0.0K
16:11 5,022.55 5,022.55 5,022.52 5,022.52 0.0K
16:12 5,022.52 5,022.53 5,022.52 5,022.52 0.0K
16:13 5,022.52 5,022.53 5,022.52 5,022.53 0.0K
16:14 5,022.53 5,022.54 5,022.52 5,022.54 0.0K
16:15 5,022.54 5,022.55 5,022.54 5,022.54 0.0K
16:16 5,022.54 5,022.54 5,022.54 5,022.54 0.0K
16:17 5,022.54 5,022.55 5,022.48 5,022.48 0.0K
16:18 5,022.48 5,022.49 5,022.47 5,022.49 0.0K
16:19 5,022.49 5,022.49 5,022.48 5,022.48 0.0K
16:20 5,022.48 5,022.48 5,022.48 5,022.48 0.0K
16:21 5,022.48 5,022.48 5,022.42 5,022.42 0.0K
16:22 5,022.42 5,022.43 5,022.41 5,022.43 0.0K
16:23 5,022.43 5,022.43 5,022.43 5,022.43 0.0K
16:24 5,022.43 5,022.43 5,022.39 5,022.40 0.0K
16:25 5,022.40 5,022.42 5,022.40 5,022.41 0.0K
16:26 5,022.41 5,022.41 5,022.29 5,022.29 0.0K
16:27 5,022.28 5,022.28 5,022.27 5,022.27 0.0K
16:28 5,022.27 5,022.27 5,022.26 5,022.27 0.0K
16:29 5,022.27 5,022.27 5,022.25 5,022.25 0.0K
16:30 5,022.25 5,022.25 5,022.14 5,022.17 0.0K
16:31 5,022.17 5,022.18 5,022.12 5,022.13 0.0K
16:32 5,022.13 5,022.13 5,022.09 5,022.10 0.0K
16:33 5,022.10 5,022.11 5,022.05 5,022.07 0.0K
16:34 5,022.07 5,022.07 5,022.04 5,022.04 0.0K
16:35 5,022.04 5,022.04 5,021.99 5,021.99 0.0K
16:36 5,021.99 5,021.99 5,021.85 5,021.87 0.0K
16:37 5,021.87 5,021.91 5,021.87 5,021.90 0.0K
16:38 5,021.90 5,021.90 5,021.86 5,021.89 0.0K
16:39 5,021.88 5,021.89 5,021.64 5,021.64 0.0K
16:40 5,021.60 5,021.60 5,021.50 5,021.51 0.0K
16:41 5,021.51 5,021.56 5,021.51 5,021.53 0.0K
16:42 5,021.52 5,021.54 5,021.52 5,021.54 0.0K
16:43 5,021.54 5,021.54 5,021.52 5,021.53 0.0K
16:44 5,021.53 5,021.54 5,021.44 5,021.44 0.0K
16:45 5,021.44 5,021.48 5,021.44 5,021.45 0.0K
16:46 5,021.45 5,021.47 5,021.44 5,021.46 0.0K
16:47 5,021.44 5,021.45 5,021.43 5,021.43 0.0K
16:48 5,021.43 5,021.44 5,021.42 5,021.44 0.0K
16:49 5,021.44 5,021.44 5,021.44 5,021.44 0.0K
16:50 5,021.44 5,021.45 5,021.44 5,021.44 0.0K
16:51 5,021.44 5,021.46 5,021.44 5,021.46 0.0K
16:52 5,021.44 5,021.45 5,021.44 5,021.45 0.0K
16:53 5,021.45 5,021.46 5,021.43 5,021.43 0.0K
16:54 5,021.43 5,021.46 5,021.43 5,021.46 0.0K
16:55 5,021.45 5,021.47 5,021.45 5,021.46 0.0K
16:56 5,021.46 5,021.46 5,021.44 5,021.44 0.0K
16:57 5,021.44 5,021.44 5,021.43 5,021.43 0.0K
16:58 5,021.43 5,021.44 5,021.43 5,021.43 0.0K
16:59 5,021.43 5,021.44 5,021.42 5,021.43 0.0K
17:00 5,021.42 5,021.42 5,021.38 5,021.40 0.0K
17:01 5,021.41 5,021.41 5,021.35 5,021.35 0.0K
17:02 5,021.35 5,021.35 5,021.22 5,021.22 0.0K
17:03 5,021.22 5,021.22 5,021.16 5,021.16 0.0K
17:04 5,021.16 5,021.16 5,021.15 5,021.15 0.0K
17:05 5,021.14 5,021.14 5,021.12 5,021.12 0.0K
17:06 5,021.12 5,021.12 5,021.09 5,021.10 0.0K
17:07 5,021.10 5,021.10 5,021.09 5,021.10 0.0K
17:08 5,021.09 5,021.10 5,021.07 5,021.07 0.0K
17:09 5,021.07 5,021.08 5,021.07 5,021.07 0.0K
17:10 5,021.08 5,021.12 5,021.08 5,021.11 0.0K
17:11 5,021.11 5,021.13 5,021.10 5,021.11 0.0K
17:12 5,021.11 5,021.11 5,021.06 5,021.06 0.0K
17:13 5,021.06 5,021.06 5,021.03 5,021.03 0.0K
17:14 5,021.03 5,021.03 5,020.99 5,020.99 0.0K
17:15 5,021.00 5,021.01 5,020.96 5,020.96 0.0K
17:16 5,020.96 5,020.96 5,020.95 5,020.95 0.0K
17:17 5,020.95 5,020.95 5,020.93 5,020.93 0.0K
17:18 5,020.92 5,020.93 5,020.89 5,020.89 0.0K
17:19 5,020.89 5,020.90 5,020.89 5,020.90 0.0K
17:20 5,020.90 5,020.90 5,020.90 5,020.90 0.0K
17:21 5,020.90 5,020.90 5,020.87 5,020.87 0.0K
17:22 5,020.86 5,020.88 5,020.86 5,020.87 0.0K
17:23 5,020.87 5,020.88 5,020.86 5,020.86 0.0K
17:24 5,020.86 5,020.87 5,020.86 5,020.86 0.0K
17:25 5,020.86 5,020.86 5,020.80 5,020.80 0.0K
17:26 5,020.81 5,020.81 5,020.79 5,020.79 0.0K
17:27 5,020.79 5,020.80 5,020.78 5,020.79 0.0K
17:28 5,020.78 5,020.78 5,020.74 5,020.74 0.0K
17:29 5,020.75 5,020.79 5,020.75 5,020.79 0.0K
17:30 5,020.79 5,020.79 5,020.79 5,020.79 0.0K
17:31 5,020.78 5,020.78 5,020.76 5,020.77 0.0K
17:32 5,020.78 5,020.80 5,020.76 5,020.80 0.0K
17:33 5,020.80 5,020.82 5,020.80 5,020.82 0.0K
17:34 5,020.82 5,020.82 5,020.82 5,020.82 0.0K
17:35 5,020.83 5,020.83 5,020.82 5,020.83 0.0K
17:36 5,020.83 5,020.86 5,020.80 5,020.80 0.0K
17:37 5,020.80 5,020.83 5,020.80 5,020.83 0.0K
17:38 5,020.83 5,020.85 5,020.83 5,020.85 0.0K
17:39 5,020.85 5,020.86 5,020.85 5,020.86 0.0K
17:40 5,020.86 5,020.86 5,020.86 5,020.86 0.0K
17:41 5,020.86 5,020.87 5,020.85 5,020.86 0.0K
17:42 5,020.87 5,020.88 5,020.87 5,020.88 0.0K
17:43 5,020.88 5,020.88 5,020.88 5,020.88 0.0K
17:44 5,020.88 5,020.88 5,020.87 5,020.88 0.0K
17:45 5,020.88 5,020.88 5,020.87 5,020.87 0.0K
17:46 5,020.87 5,020.90 5,020.87 5,020.89 0.0K
17:47 5,020.89 5,020.89 5,020.89 5,020.89 0.0K
17:48 5,020.89 5,020.90 5,020.89 5,020.90 0.0K
17:49 5,020.90 5,020.90 5,020.90 5,020.90 0.0K
17:50 5,020.90 5,020.90 5,020.90 5,020.90 0.0K
17:51 5,020.90 5,020.90 5,020.77 5,020.77 0.0K
17:52 5,020.77 5,020.79 5,020.77 5,020.77 0.0K
17:53 5,020.77 5,020.77 5,020.75 5,020.75 0.0K
17:54 5,020.75 5,020.78 5,020.75 5,020.77 0.0K
17:55 5,020.77 5,020.78 5,020.77 5,020.78 0.0K
17:56 5,020.78 5,020.79 5,020.77 5,020.77 0.0K
17:57 5,020.77 5,020.80 5,020.77 5,020.80 0.0K
17:58 5,020.80 5,020.85 5,020.80 5,020.85 0.0K
17:59 5,020.85 5,020.87 5,020.85 5,020.86 0.0K
18:00 5,020.86 5,020.88 5,020.86 5,020.86 0.0K
18:01 5,020.87 5,020.89 5,020.87 5,020.88 0.0K
18:02 5,020.89 5,020.91 5,020.87 5,020.91 0.0K
18:03 5,020.90 5,020.90 5,020.86 5,020.89 0.0K
18:04 5,020.89 5,020.92 5,020.88 5,020.91 0.0K
18:05 5,020.91 5,020.92 5,020.91 5,020.91 0.0K
18:06 5,020.92 5,020.94 5,020.91 5,020.94 0.0K
18:07 5,020.94 5,020.94 5,020.94 5,020.94 0.0K
18:08 5,020.93 5,020.93 5,020.91 5,020.91 0.0K
18:09 5,020.91 5,020.92 5,020.90 5,020.91 0.0K
18:10 5,020.91 5,020.94 5,020.91 5,020.94 0.0K
18:11 5,020.94 5,020.96 5,020.92 5,020.92 0.0K
18:12 5,020.94 5,020.95 5,020.93 5,020.95 0.0K
18:13 5,020.95 5,020.95 5,020.94 5,020.95 0.0K
18:14 5,020.94 5,020.94 5,020.88 5,020.88 0.0K
18:15 5,020.86 5,020.87 5,020.84 5,020.85 0.0K
18:16 5,020.84 5,020.85 5,020.82 5,020.82 0.0K
18:17 5,020.82 5,020.82 5,020.80 5,020.80 0.0K
18:18 5,020.80 5,020.80 5,020.77 5,020.77 0.0K
18:19 5,020.77 5,020.79 5,020.76 5,020.76 0.0K
18:20 5,020.77 5,020.77 5,020.76 5,020.76 0.0K
18:21 5,020.76 5,020.76 5,020.71 5,020.71 0.0K
18:22 5,020.71 5,020.71 5,020.69 5,020.70 0.0K
18:23 5,020.70 5,020.70 5,020.65 5,020.66 0.0K
18:24 5,020.63 5,020.63 5,020.30 5,020.30 0.0K
18:25 5,020.30 5,020.30 5,020.30 5,020.30 0.0K
18:29 5,019.41 5,019.41 5,014.04 5,014.04 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4,976.27 4,990.91 4,975.11 4,990.87 0.0M
2025-09-25 5,007.81 5,010.29 4,979.02 4,979.02 0.0M
2025-09-24 5,042.89 5,042.96 5,014.04 5,014.04 0.0M
2025-09-23 5,001.39 5,039.16 5,001.38 5,037.46 0.0M
2025-09-22 5,005.97 5,007.76 4,999.24 4,999.24 0.0M
2025-09-19 5,012.68 5,025.95 5,005.08 5,005.08 0.0M
2025-09-18 5,055.08 5,055.08 5,020.60 5,021.99 0.0M
2025-09-17 5,044.54 5,056.21 5,034.95 5,034.95 0.0M
2025-09-16 5,049.63 5,050.53 5,034.63 5,034.63 0.0M
2025-09-15 5,067.08 5,068.32 5,056.27 5,057.84 0.0M
2025-09-12 5,069.87 5,073.26 5,056.78 5,057.61 0.0M
2025-09-11 5,028.76 5,057.62 5,028.76 5,057.62 0.0M
2025-09-10 5,029.98 5,037.53 5,024.92 5,028.87 0.0M
2025-09-09 5,021.76 5,038.29 5,016.07 5,016.07 0.0M
2025-09-08 4,988.04 5,010.24 4,988.04 5,009.98 0.0M
2025-09-05 4,952.70 4,983.76 4,952.70 4,982.26 0.0M
2025-09-04 4,897.74 4,937.47 4,895.45 4,937.47 0.0M
2025-09-03 4,902.48 4,915.38 4,900.72 4,911.93 0.0M
2025-09-02 4,947.84 4,952.37 4,889.26 4,889.26 0.0M
2025-09-01 4,934.77 4,962.94 4,934.77 4,954.38 0.0M
2025-08-29 4,926.26 4,932.03 4,915.13 4,922.90 0.0M
2025-08-28 4,964.66 4,976.52 4,944.67 4,945.42 0.0M
2025-08-27 4,971.25 4,981.62 4,961.96 4,963.82 0.0M
2025-08-26 4,992.70 4,992.70 4,973.93 4,976.80 0.0M
2025-08-25 5,004.64 5,012.60 5,001.91 5,005.81 0.0M
2025-08-22 4,939.64 4,998.72 4,938.99 4,998.72 0.0M
2025-08-21 4,949.65 4,949.69 4,936.13 4,937.47 0.0M
2025-08-20 4,941.27 4,955.27 4,939.91 4,954.02 0.0M
2025-08-19 4,907.51 4,948.30 4,907.51 4,948.08 0.0M
2025-08-18 4,920.31 4,920.62 4,896.42 4,896.60 0.0M
2025-08-15 4,909.63 4,922.47 4,909.63 4,917.26 0.0M
2025-08-14 4,899.88 4,903.82 4,894.22 4,899.91 0.0M
2025-08-13 4,898.90 4,903.97 4,894.52 4,895.16 0.0M
2025-08-12 4,884.80 4,891.21 4,872.93 4,884.31 0.0M
2025-08-11 4,914.60 4,916.52 4,887.50 4,887.50 0.0M
2025-08-08 4,899.72 4,911.27 4,899.72 4,907.66 0.0M
2025-08-07 4,845.50 4,887.97 4,845.40 4,887.80 0.0M
2025-08-06 4,879.30 4,879.62 4,852.23 4,852.23 0.0M
2025-08-05 4,835.19 4,851.05 4,835.19 4,850.71 0.0M
2025-08-04 4,809.53 4,822.57 4,809.32 4,821.83 0.0M
2025-08-01 4,835.67 4,835.68 4,795.34 4,797.27 0.0M
2025-07-31 4,885.68 4,886.36 4,856.57 4,856.57 0.0M
2025-07-30 4,870.47 4,904.31 4,866.75 4,891.54 0.0M
2025-07-29 4,917.94 4,983.01 4,912.77 4,973.65 0.0M
2025-07-28 4,982.68 4,982.91 4,929.34 4,929.34 0.0M
2025-07-25 4,923.72 4,938.44 4,923.47 4,938.44 0.0M
2025-07-24 4,899.13 4,934.28 4,898.87 4,933.70 0.0M
2025-07-23 4,860.57 4,863.96 4,829.70 4,863.32 0.0M
2025-07-22 4,851.31 4,851.67 4,826.34 4,828.94 0.0M
2025-07-21 4,837.92 4,874.20 4,837.69 4,870.46 0.0M
2025-07-18 4,821.05 4,827.38 4,812.22 4,827.38 0.0M
2025-07-17 4,825.20 4,828.58 4,821.88 4,826.36 0.0M
2025-07-16 4,816.05 4,829.43 4,814.01 4,814.01 0.0M
2025-07-15 4,821.18 4,851.32 4,820.49 4,827.95 0.0M
2025-07-14 4,815.49 4,825.65 4,808.82 4,825.45 0.0M
2025-07-11 4,859.49 4,860.23 4,844.46 4,846.12 0.0M
2025-07-10 4,850.92 4,881.07 4,850.81 4,879.08 0.0M
2025-07-09 4,818.79 4,833.02 4,811.03 4,830.83 0.0M
2025-07-08 4,801.95 4,809.26 4,792.96 4,808.15 0.0M
2025-07-07 4,792.70 4,799.73 4,786.71 4,798.74 0.0M
2025-07-04 4,813.91 4,815.07 4,798.69 4,802.55 0.0M
2025-07-03 4,816.02 4,825.12 4,814.73 4,825.12 0.0M
2025-07-02 4,787.82 4,806.10 4,784.51 4,803.90 0.0M
2025-07-01 4,782.34 4,783.64 4,759.78 4,764.73 0.0M
2025-06-30 4,809.65 4,809.66 4,781.81 4,782.08 0.0M
2025-06-27 4,763.00 4,791.67 4,762.99 4,791.56 0.0M
2025-06-26 4,717.04 4,731.32 4,708.87 4,730.89 0.0M
2025-06-25 4,751.10 4,751.17 4,714.73 4,715.78 0.0M
2025-06-24 4,781.92 4,786.19 4,755.02 4,755.02 0.0M
2025-06-23 4,724.19 4,734.48 4,724.19 4,731.49 0.0M
2025-06-19 4,703.80 4,743.25 4,703.76 4,737.43 0.0M
2025-06-18 4,726.31 4,735.42 4,721.83 4,726.54 0.0M
2025-06-17 4,759.26 4,759.36 4,739.31 4,739.31 0.0M
2025-06-16 4,721.30 4,776.42 4,721.21 4,775.37 0.0M
2025-06-13 4,720.29 4,736.94 4,720.29 4,725.12 0.0M
2025-06-12 4,773.23 4,776.02 4,752.63 4,775.62 0.0M
2025-06-11 4,797.33 4,808.65 4,796.53 4,797.90 0.0M
2025-06-10 4,786.96 4,792.87 4,782.31 4,792.12 0.0M
2025-06-09 4,767.59 4,785.06 4,767.59 4,783.49 0.0M
2025-06-06 4,774.36 4,774.42 4,766.43 4,770.18 0.0M
2025-06-05 4,770.09 4,775.29 4,768.68 4,774.63 0.0M
2025-06-04 4,726.35 4,765.29 4,726.35 4,765.29 0.0M
2025-06-03 4,734.04 4,734.82 4,703.37 4,708.18 0.0M
2025-06-02 4,712.26 4,730.48 4,712.01 4,726.62 0.0M
2025-05-30 4,750.46 4,750.46 4,733.52 4,733.52 0.0M
2025-05-28 4,768.87 4,781.45 4,765.52 4,765.52 0.0M
2025-05-27 4,763.56 4,777.24 4,759.34 4,777.02 0.0M
2025-05-26 4,747.79 4,762.57 4,747.71 4,759.27 0.0M
2025-05-23 4,764.70 4,775.31 4,709.90 4,712.27 0.0M
2025-05-22 4,796.76 4,803.11 4,770.48 4,770.48 0.0M
2025-05-21 4,774.11 4,798.39 4,770.13 4,798.39 0.0M
2025-05-20 4,752.57 4,786.36 4,746.65 4,786.30 0.0M
2025-05-19 4,733.01 4,738.12 4,714.00 4,736.09 0.0M
2025-05-16 4,742.68 4,745.10 4,736.35 4,741.35 0.0M
2025-05-15 4,676.20 4,721.89 4,675.98 4,721.89 0.0M
2025-05-14 4,688.81 4,695.74 4,688.29 4,693.31 0.0M
2025-05-13 4,678.28 4,694.06 4,678.20 4,693.27 0.0M
2025-05-12 4,619.48 4,673.21 4,619.48 4,673.21 0.0M
2025-05-09 4,583.68 4,601.11 4,583.34 4,592.38 0.0M
2025-05-08 4,565.28 4,571.28 4,558.34 4,567.83 0.0M
2025-05-07 4,551.43 4,554.85 4,547.20 4,553.96 0.0M
2025-05-06 4,568.66 4,568.84 4,535.78 4,539.81 0.0M
2025-05-05 4,550.81 4,553.05 4,543.80 4,553.05 0.0M
2025-05-02 4,536.33 4,545.52 4,535.05 4,545.52 0.0M
2025-04-30 4,435.58 4,496.49 4,435.56 4,496.49 0.0M
2025-04-29 4,399.75 4,424.75 4,399.75 4,421.80 0.0M
2025-04-28 4,383.97 4,394.08 4,381.24 4,387.42 0.0M
2025-04-25 4,390.96 4,391.99 4,358.07 4,372.54 0.0M
2025-04-24 4,379.48 4,382.20 4,352.80 4,366.99 0.0M
2025-04-23 4,384.72 4,403.38 4,384.12 4,402.53 0.0M
2025-04-22 4,307.71 4,330.32 4,298.19 4,330.32 0.0M
2025-04-17 4,310.87 4,313.68 4,295.46 4,304.92 0.0M
2025-04-16 4,291.41 4,308.66 4,284.43 4,308.66 0.0M
2025-04-15 4,274.74 4,308.95 4,274.31 4,308.95 0.0M
2025-04-14 4,228.84 4,242.42 4,214.70 4,242.42 0.0M
2025-04-11 4,145.59 4,145.60 4,111.48 4,137.23 0.0M
2025-04-10 4,042.41 4,300.46 4,038.52 4,164.86 0.0M
2025-04-09 4,001.22 4,017.41 3,980.83 3,984.92 0.0M
2025-04-08 4,112.20 4,126.12 4,103.40 4,123.45 0.0M
2025-04-07 4,114.61 4,114.65 3,971.50 4,059.67 0.0M
2025-04-04 4,374.34 4,382.38 4,268.65 4,268.65 0.0M
2025-04-03 4,442.95 4,442.95 4,406.44 4,424.72 0.0M
2025-04-02 4,538.17 4,540.83 4,497.44 4,512.15 0.0M
2025-04-01 4,533.84 4,548.33 4,532.64 4,548.33 0.0M
2025-03-31 4,545.52 4,545.52 4,503.78 4,505.26 0.0M
2025-03-28 4,596.11 4,622.99 4,593.46 4,593.46 0.0M
2025-03-27 4,647.97 4,649.44 4,631.31 4,631.47 0.0M
2025-03-26 4,736.51 4,737.33 4,685.55 4,685.61 0.0M
2025-03-25 4,721.97 4,735.93 4,721.97 4,727.83 0.0M
2025-03-24 4,764.18 4,764.79 4,725.33 4,726.01 0.0M
2025-03-21 4,795.99 4,797.23 4,745.37 4,745.81 0.0M
2025-03-20 4,834.38 4,839.65 4,801.88 4,811.23 0.0M
2025-03-19 4,823.89 4,844.74 4,823.86 4,836.45 0.0M
2025-03-18 4,830.11 4,840.59 4,829.63 4,835.45 0.0M
2025-03-17 4,783.62 4,812.13 4,783.25 4,811.81 0.0M
2025-03-14 4,732.58 4,767.05 4,726.82 4,767.05 0.0M
2025-03-13 4,730.30 4,733.58 4,728.19 4,728.46 0.0M
2025-03-12 4,774.88 4,778.49 4,736.50 4,736.50 0.0M
2025-03-11 4,807.40 4,821.56 4,769.60 4,769.60 0.0M
2025-03-10 4,812.78 4,814.42 4,791.50 4,800.52 0.0M
2025-03-07 4,791.16 4,792.49 4,767.97 4,791.62 0.0M
2025-03-06 4,777.76 4,801.50 4,777.63 4,801.50 0.0M
2025-03-05 4,730.65 4,762.39 4,730.65 4,750.60 0.0M
2025-03-04 4,748.12 4,748.26 4,693.50 4,693.50 0.0M
2025-03-03 4,733.98 4,773.69 4,733.98 4,772.03 0.0M
2025-02-28 4,717.92 4,720.37 4,706.27 4,717.49 0.0M
2025-02-27 4,782.73 4,783.95 4,758.92 4,759.24 0.0M
2025-02-26 4,790.60 4,810.08 4,790.57 4,808.34 0.0M
2025-02-25 4,721.11 4,773.07 4,720.11 4,773.07 0.0M
2025-02-24 4,755.90 4,758.13 4,734.81 4,737.27 0.0M
2025-02-21 4,733.50 4,759.56 4,733.50 4,751.55 0.0M
2025-02-20 4,708.76 4,742.60 4,708.76 4,737.66 0.0M
2025-02-19 4,762.45 4,773.09 4,721.22 4,721.22 0.0M
2025-02-18 4,750.51 4,759.60 4,735.23 4,759.60 0.0M
2025-02-17 4,703.85 4,741.50 4,702.33 4,738.98 0.0M
2025-02-14 4,696.02 4,711.99 4,686.96 4,708.04 0.0M
2025-02-13 4,636.89 4,681.84 4,635.04 4,681.84 0.0M
2025-02-12 4,611.43 4,626.55 4,609.11 4,621.03 0.0M
2025-02-11 4,588.41 4,594.88 4,581.91 4,593.26 0.0M
2025-02-10 4,592.48 4,608.67 4,592.48 4,606.79 0.0M
2025-02-07 4,615.97 4,618.94 4,593.89 4,593.89 0.0M
2025-02-06 4,543.55 4,592.07 4,543.04 4,591.15 0.0M
2025-02-05 4,521.02 4,545.37 4,512.48 4,520.16 0.0M
2025-02-04 4,519.59 4,521.27 4,501.96 4,507.37 0.0M
2025-02-03 4,467.48 4,504.85 4,467.48 4,504.85 0.0M
2025-01-31 4,586.21 4,587.42 4,566.94 4,570.43 0.0M
2025-01-30 4,569.15 4,595.01 4,566.71 4,594.70 0.0M
2025-01-29 4,533.24 4,540.99 4,531.84 4,539.94 0.0M
2025-01-28 4,506.49 4,517.51 4,506.49 4,515.14 0.0M
2025-01-27 4,475.53 4,502.94 4,473.81 4,502.75 0.0M
2025-01-24 4,498.26 4,529.15 4,498.26 4,516.99 0.0M
2025-01-23 4,473.67 4,486.22 4,473.67 4,486.13 0.0M
2025-01-22 4,467.78 4,473.93 4,466.53 4,472.50 0.0M
2025-01-21 4,438.01 4,454.96 4,433.99 4,454.96 0.0M
2025-01-20 4,434.64 4,436.47 4,427.89 4,434.86 0.0M
2025-01-17 4,420.82 4,442.08 4,420.82 4,442.08 0.0M
2025-01-16 4,421.71 4,422.56 4,401.18 4,403.63 0.0M
2025-01-15 4,352.73 4,401.92 4,352.73 4,401.92 0.0M
2025-01-14 4,375.29 4,376.91 4,348.16 4,349.46 0.0M
2025-01-13 4,345.33 4,346.09 4,333.70 4,345.96 0.0M
2025-01-10 4,379.41 4,381.46 4,361.12 4,361.12 0.0M
2025-01-09 4,368.40 4,378.71 4,363.72 4,375.01 0.0M
2025-01-08 4,425.31 4,428.91 4,379.97 4,379.97 0.0M
2025-01-07 4,411.39 4,422.98 4,408.00 4,422.06 0.0M
2025-01-03 4,394.89 4,397.32 4,377.21 4,377.21 0.0M
2025-01-02 4,332.10 4,381.63 4,332.10 4,381.63 0.0M