OMX Stockholm Benchmark Cap GI (OMXSBCAPGI)

OMXSBCAPGI
🏛️ 스웨덴 →
2,360.72
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,334.81 2,336.31 2,334.81 2,336.31 0.0K
09:01 2,336.20 2,337.74 2,336.20 2,336.47 0.0K
09:02 2,336.07 2,336.11 2,335.30 2,336.01 0.0K
09:03 2,335.77 2,335.81 2,333.42 2,333.49 0.0K
09:04 2,333.51 2,334.95 2,333.51 2,334.95 0.0K
09:05 2,334.73 2,335.88 2,334.49 2,335.74 0.0K
09:06 2,335.74 2,338.54 2,335.74 2,338.46 0.0K
09:07 2,338.49 2,338.49 2,337.23 2,337.28 0.0K
09:08 2,337.20 2,337.23 2,336.22 2,336.23 0.0K
09:09 2,336.31 2,336.31 2,335.08 2,335.62 0.0K
09:10 2,335.71 2,335.79 2,335.07 2,335.21 0.0K
09:11 2,335.05 2,335.72 2,334.57 2,335.41 0.0K
09:12 2,335.50 2,335.85 2,334.94 2,335.18 0.0K
09:13 2,335.12 2,335.52 2,335.02 2,335.52 0.0K
09:14 2,335.72 2,335.99 2,335.11 2,335.20 0.0K
09:15 2,335.15 2,335.15 2,333.24 2,333.24 0.0K
09:16 2,333.21 2,333.21 2,332.49 2,332.53 0.0K
09:17 2,332.64 2,334.25 2,332.64 2,334.25 0.0K
09:18 2,334.30 2,334.30 2,333.27 2,333.33 0.0K
09:19 2,333.18 2,333.18 2,332.56 2,332.86 0.0K
09:20 2,332.99 2,332.99 2,332.65 2,332.79 0.0K
09:21 2,332.68 2,333.62 2,332.62 2,333.62 0.0K
09:22 2,333.69 2,334.72 2,333.69 2,334.72 0.0K
09:23 2,334.75 2,335.21 2,334.75 2,334.90 0.0K
09:24 2,334.88 2,335.24 2,334.88 2,335.24 0.0K
09:25 2,335.31 2,336.17 2,335.25 2,336.17 0.0K
09:26 2,336.23 2,336.67 2,335.95 2,336.67 0.0K
09:27 2,336.41 2,337.13 2,336.33 2,337.10 0.0K
09:28 2,337.22 2,337.43 2,337.06 2,337.33 0.0K
09:29 2,337.49 2,337.66 2,337.40 2,337.56 0.0K
09:30 2,337.51 2,337.80 2,337.33 2,337.36 0.0K
09:31 2,337.34 2,337.35 2,336.43 2,336.43 0.0K
09:32 2,336.41 2,336.99 2,336.41 2,336.99 0.0K
09:33 2,336.99 2,337.51 2,336.99 2,337.50 0.0K
09:34 2,337.43 2,337.51 2,336.64 2,336.64 0.0K
09:35 2,336.55 2,336.56 2,335.76 2,335.81 0.0K
09:36 2,335.78 2,335.86 2,335.10 2,335.19 0.0K
09:37 2,335.03 2,335.09 2,334.69 2,334.85 0.0K
09:38 2,334.90 2,335.69 2,334.90 2,335.60 0.0K
09:39 2,335.55 2,335.58 2,335.24 2,335.37 0.0K
09:40 2,335.61 2,336.02 2,335.42 2,336.02 0.0K
09:41 2,336.13 2,336.44 2,336.13 2,336.30 0.0K
09:42 2,336.40 2,336.67 2,336.21 2,336.26 0.0K
09:43 2,336.22 2,336.48 2,336.20 2,336.48 0.0K
09:44 2,336.63 2,337.30 2,336.63 2,337.30 0.0K
09:45 2,337.34 2,337.34 2,336.90 2,336.94 0.0K
09:46 2,337.01 2,337.68 2,337.00 2,337.65 0.0K
09:47 2,337.60 2,337.92 2,337.60 2,337.75 0.0K
09:48 2,337.78 2,338.14 2,337.78 2,338.14 0.0K
09:49 2,338.14 2,338.88 2,338.12 2,338.86 0.0K
09:50 2,338.94 2,339.28 2,338.94 2,339.08 0.0K
09:51 2,339.17 2,339.17 2,338.61 2,338.86 0.0K
09:52 2,338.78 2,338.78 2,338.07 2,338.08 0.0K
09:53 2,337.99 2,338.07 2,337.79 2,338.02 0.0K
09:54 2,337.83 2,337.88 2,337.14 2,337.61 0.0K
09:55 2,337.62 2,337.76 2,336.69 2,336.75 0.0K
09:56 2,336.68 2,336.68 2,336.18 2,336.24 0.0K
09:57 2,336.11 2,336.24 2,336.03 2,336.21 0.0K
09:58 2,336.20 2,336.36 2,336.09 2,336.36 0.0K
09:59 2,336.37 2,336.63 2,336.21 2,336.21 0.0K
10:00 2,336.10 2,336.10 2,335.27 2,335.84 0.0K
10:01 2,335.79 2,335.79 2,335.30 2,335.36 0.0K
10:02 2,335.43 2,335.43 2,334.89 2,334.90 0.0K
10:03 2,334.98 2,336.00 2,334.98 2,336.00 0.0K
10:04 2,336.01 2,336.14 2,335.96 2,336.10 0.0K
10:05 2,336.03 2,336.35 2,335.97 2,336.24 0.0K
10:06 2,336.22 2,336.79 2,336.22 2,336.79 0.0K
10:07 2,336.84 2,337.24 2,336.81 2,337.24 0.0K
10:08 2,337.54 2,338.07 2,337.54 2,338.07 0.0K
10:09 2,338.05 2,338.23 2,337.93 2,338.07 0.0K
10:10 2,338.11 2,338.17 2,337.89 2,338.01 0.0K
10:11 2,338.07 2,338.18 2,337.77 2,337.77 0.0K
10:12 2,337.70 2,337.70 2,337.07 2,337.17 0.0K
10:13 2,337.17 2,337.92 2,337.08 2,337.92 0.0K
10:14 2,338.08 2,338.90 2,338.08 2,338.90 0.0K
10:15 2,338.93 2,339.05 2,338.56 2,338.58 0.0K
10:16 2,338.55 2,338.88 2,338.32 2,338.32 0.0K
10:17 2,338.32 2,338.55 2,337.97 2,338.03 0.0K
10:18 2,338.00 2,338.04 2,337.63 2,337.78 0.0K
10:19 2,337.78 2,338.13 2,337.63 2,337.63 0.0K
10:20 2,337.42 2,337.47 2,337.08 2,337.09 0.0K
10:21 2,337.12 2,337.12 2,336.78 2,336.85 0.0K
10:22 2,336.96 2,337.50 2,336.96 2,337.06 0.0K
10:23 2,337.02 2,337.19 2,336.27 2,336.29 0.0K
10:24 2,336.30 2,336.30 2,335.70 2,335.72 0.0K
10:25 2,335.72 2,335.80 2,335.63 2,335.63 0.0K
10:26 2,335.65 2,335.79 2,335.40 2,335.46 0.0K
10:27 2,335.52 2,335.52 2,334.68 2,334.90 0.0K
10:28 2,334.90 2,335.49 2,334.83 2,335.23 0.0K
10:29 2,335.26 2,335.54 2,335.17 2,335.22 0.0K
10:30 2,335.12 2,335.12 2,334.37 2,334.46 0.0K
10:31 2,334.42 2,334.55 2,333.47 2,333.57 0.0K
10:32 2,333.56 2,334.16 2,333.48 2,334.16 0.0K
10:33 2,334.11 2,334.39 2,334.02 2,334.39 0.0K
10:34 2,334.39 2,334.70 2,334.39 2,334.64 0.0K
10:35 2,334.72 2,335.17 2,334.72 2,335.02 0.0K
10:36 2,335.05 2,335.52 2,334.91 2,335.49 0.0K
10:37 2,335.52 2,335.67 2,335.45 2,335.58 0.0K
10:38 2,335.40 2,335.40 2,334.74 2,334.88 0.0K
10:39 2,334.72 2,334.72 2,334.40 2,334.52 0.0K
10:40 2,334.50 2,334.50 2,333.75 2,333.87 0.0K
10:41 2,333.54 2,333.54 2,333.02 2,333.04 0.0K
10:42 2,333.05 2,333.08 2,332.54 2,332.56 0.0K
10:43 2,332.52 2,332.54 2,331.58 2,331.87 0.0K
10:44 2,331.87 2,332.15 2,331.46 2,331.46 0.0K
10:45 2,331.40 2,331.74 2,331.39 2,331.40 0.0K
10:46 2,331.30 2,331.30 2,329.50 2,329.50 0.0K
10:47 2,329.54 2,329.54 2,328.38 2,328.58 0.0K
10:48 2,328.63 2,328.71 2,328.30 2,328.35 0.0K
10:49 2,328.28 2,328.47 2,328.01 2,328.47 0.0K
10:50 2,328.42 2,328.50 2,328.11 2,328.11 0.0K
10:51 2,328.13 2,329.24 2,327.92 2,329.24 0.0K
10:52 2,329.31 2,329.57 2,329.30 2,329.49 0.0K
10:53 2,329.66 2,329.73 2,329.52 2,329.70 0.0K
10:54 2,329.71 2,330.04 2,329.69 2,329.97 0.0K
10:55 2,329.99 2,329.99 2,329.44 2,329.56 0.0K
10:56 2,329.50 2,329.57 2,329.01 2,329.11 0.0K
10:57 2,329.21 2,329.48 2,329.18 2,329.47 0.0K
10:58 2,329.41 2,329.49 2,328.70 2,328.71 0.0K
10:59 2,328.64 2,328.64 2,328.23 2,328.39 0.0K
11:00 2,328.36 2,328.36 2,327.38 2,327.45 0.0K
11:01 2,327.45 2,327.50 2,326.49 2,326.51 0.0K
11:02 2,326.28 2,326.28 2,325.84 2,326.09 0.0K
11:03 2,326.11 2,326.68 2,326.11 2,326.62 0.0K
11:04 2,326.63 2,327.32 2,326.62 2,327.32 0.0K
11:05 2,327.50 2,327.98 2,327.50 2,327.97 0.0K
11:06 2,328.14 2,328.78 2,328.14 2,328.78 0.0K
11:07 2,328.78 2,329.08 2,328.65 2,329.02 0.0K
11:08 2,329.07 2,329.31 2,329.00 2,329.30 0.0K
11:09 2,329.33 2,329.61 2,328.98 2,328.98 0.0K
11:10 2,328.93 2,329.12 2,328.80 2,329.06 0.0K
11:11 2,329.03 2,329.25 2,328.97 2,329.25 0.0K
11:12 2,329.29 2,329.37 2,329.05 2,329.29 0.0K
11:13 2,329.27 2,329.30 2,328.89 2,329.01 0.0K
11:14 2,329.02 2,329.26 2,328.94 2,329.23 0.0K
11:15 2,329.30 2,329.35 2,328.66 2,328.67 0.0K
11:16 2,328.67 2,328.67 2,328.10 2,328.11 0.0K
11:17 2,328.11 2,328.43 2,327.92 2,328.40 0.0K
11:18 2,328.45 2,328.46 2,328.02 2,328.08 0.0K
11:19 2,328.02 2,328.19 2,327.91 2,328.19 0.0K
11:20 2,328.17 2,328.17 2,327.88 2,328.05 0.0K
11:21 2,328.04 2,328.05 2,327.96 2,327.97 0.0K
11:22 2,327.95 2,328.05 2,327.83 2,328.05 0.0K
11:23 2,328.15 2,328.27 2,328.13 2,328.14 0.0K
11:24 2,328.17 2,328.21 2,327.88 2,327.96 0.0K
11:25 2,327.98 2,328.12 2,327.91 2,328.12 0.0K
11:26 2,328.10 2,328.48 2,328.05 2,328.42 0.0K
11:27 2,328.27 2,328.55 2,328.19 2,328.53 0.0K
11:28 2,328.59 2,328.68 2,328.55 2,328.63 0.0K
11:29 2,328.63 2,328.79 2,328.55 2,328.60 0.0K
11:30 2,328.57 2,329.09 2,328.56 2,329.09 0.0K
11:31 2,329.29 2,330.05 2,329.28 2,330.03 0.0K
11:32 2,330.03 2,330.45 2,330.03 2,330.33 0.0K
11:33 2,330.32 2,330.70 2,330.29 2,330.70 0.0K
11:34 2,330.77 2,330.77 2,330.45 2,330.53 0.0K
11:35 2,330.58 2,331.15 2,330.52 2,331.15 0.0K
11:36 2,331.07 2,331.36 2,331.07 2,331.36 0.0K
11:37 2,331.40 2,331.98 2,331.13 2,331.96 0.0K
11:38 2,332.13 2,332.28 2,332.00 2,332.28 0.0K
11:39 2,332.27 2,332.57 2,332.27 2,332.51 0.0K
11:40 2,332.45 2,332.45 2,331.29 2,331.29 0.0K
11:41 2,330.93 2,330.93 2,330.40 2,330.41 0.0K
11:42 2,330.39 2,330.67 2,330.27 2,330.66 0.0K
11:43 2,330.69 2,330.76 2,330.66 2,330.76 0.0K
11:44 2,330.76 2,330.89 2,330.72 2,330.88 0.0K
11:45 2,330.91 2,331.15 2,330.91 2,331.11 0.0K
11:46 2,331.10 2,331.35 2,331.10 2,331.32 0.0K
11:47 2,331.32 2,331.79 2,331.32 2,331.79 0.0K
11:48 2,331.84 2,331.85 2,331.36 2,331.43 0.0K
11:49 2,331.48 2,331.50 2,331.36 2,331.37 0.0K
11:50 2,331.33 2,331.33 2,330.72 2,330.81 0.0K
11:51 2,330.76 2,330.76 2,330.37 2,330.56 0.0K
11:52 2,330.55 2,330.75 2,330.55 2,330.75 0.0K
11:53 2,330.74 2,330.85 2,330.69 2,330.81 0.0K
11:54 2,330.82 2,330.94 2,330.48 2,330.73 0.0K
11:55 2,330.68 2,330.79 2,330.61 2,330.62 0.0K
11:56 2,330.63 2,330.81 2,330.63 2,330.70 0.0K
11:57 2,330.66 2,330.81 2,330.59 2,330.81 0.0K
11:58 2,330.88 2,331.14 2,330.85 2,331.09 0.0K
11:59 2,331.11 2,331.26 2,331.06 2,331.06 0.0K
12:00 2,331.18 2,331.62 2,331.18 2,331.28 0.0K
12:01 2,331.34 2,332.04 2,331.34 2,332.04 0.0K
12:02 2,332.08 2,332.23 2,331.66 2,331.68 0.0K
12:03 2,331.67 2,331.67 2,331.05 2,331.05 0.0K
12:04 2,330.92 2,330.92 2,330.32 2,330.32 0.0K
12:05 2,330.27 2,330.27 2,329.91 2,329.91 0.0K
12:06 2,329.90 2,330.10 2,329.90 2,330.02 0.0K
12:07 2,330.01 2,330.13 2,329.92 2,330.04 0.0K
12:08 2,330.02 2,330.12 2,329.97 2,330.12 0.0K
12:09 2,330.12 2,330.14 2,329.90 2,330.06 0.0K
12:10 2,330.27 2,330.97 2,330.27 2,330.97 0.0K
12:11 2,331.18 2,331.70 2,331.18 2,331.70 0.0K
12:12 2,331.73 2,332.23 2,331.73 2,332.23 0.0K
12:13 2,332.23 2,332.38 2,332.18 2,332.32 0.0K
12:14 2,332.35 2,332.74 2,332.35 2,332.67 0.0K
12:15 2,332.62 2,332.80 2,332.54 2,332.69 0.0K
12:16 2,332.72 2,332.82 2,332.68 2,332.82 0.0K
12:17 2,332.89 2,332.89 2,332.34 2,332.34 0.0K
12:18 2,332.33 2,332.33 2,331.76 2,331.80 0.0K
12:19 2,331.80 2,331.85 2,331.49 2,331.82 0.0K
12:20 2,331.81 2,331.91 2,331.70 2,331.91 0.0K
12:21 2,331.89 2,331.93 2,331.30 2,331.34 0.0K
12:22 2,331.33 2,331.66 2,331.14 2,331.64 0.0K
12:23 2,331.66 2,331.76 2,331.66 2,331.73 0.0K
12:24 2,331.76 2,331.76 2,331.49 2,331.49 0.0K
12:25 2,331.47 2,331.60 2,331.36 2,331.59 0.0K
12:26 2,331.59 2,331.88 2,331.59 2,331.88 0.0K
12:27 2,331.73 2,331.83 2,331.46 2,331.53 0.0K
12:28 2,331.50 2,331.65 2,331.31 2,331.62 0.0K
12:29 2,331.60 2,331.72 2,331.54 2,331.70 0.0K
12:30 2,331.69 2,332.08 2,331.55 2,332.08 0.0K
12:31 2,332.06 2,332.06 2,331.59 2,331.81 0.0K
12:32 2,331.87 2,331.87 2,331.48 2,331.52 0.0K
12:33 2,331.59 2,331.59 2,331.41 2,331.51 0.0K
12:34 2,331.49 2,331.91 2,331.49 2,331.87 0.0K
12:35 2,331.93 2,331.98 2,331.85 2,331.91 0.0K
12:36 2,331.92 2,332.18 2,331.91 2,332.18 0.0K
12:37 2,332.16 2,332.22 2,331.24 2,331.42 0.0K
12:38 2,331.43 2,331.43 2,331.32 2,331.32 0.0K
12:39 2,331.31 2,331.31 2,330.85 2,330.85 0.0K
12:40 2,330.86 2,331.11 2,330.86 2,331.11 0.0K
12:41 2,331.10 2,331.16 2,331.03 2,331.13 0.0K
12:42 2,331.14 2,331.21 2,330.36 2,330.38 0.0K
12:43 2,330.41 2,330.55 2,330.33 2,330.53 0.0K
12:44 2,330.58 2,330.58 2,330.38 2,330.53 0.0K
12:45 2,330.60 2,330.65 2,330.51 2,330.62 0.0K
12:46 2,330.52 2,330.87 2,330.52 2,330.66 0.0K
12:47 2,330.80 2,330.80 2,329.96 2,330.01 0.0K
12:48 2,329.98 2,330.13 2,329.90 2,329.96 0.0K
12:49 2,330.03 2,330.04 2,329.86 2,329.98 0.0K
12:50 2,330.05 2,330.23 2,330.00 2,330.20 0.0K
12:51 2,330.27 2,330.53 2,330.26 2,330.50 0.0K
12:52 2,330.49 2,330.69 2,330.45 2,330.66 0.0K
12:53 2,330.65 2,330.67 2,330.52 2,330.66 0.0K
12:54 2,330.64 2,330.79 2,330.62 2,330.75 0.0K
12:55 2,330.84 2,331.22 2,330.84 2,331.22 0.0K
12:56 2,331.29 2,331.60 2,331.29 2,331.54 0.0K
12:57 2,331.48 2,331.52 2,331.20 2,331.30 0.0K
12:58 2,331.31 2,331.35 2,331.17 2,331.30 0.0K
12:59 2,331.31 2,331.53 2,331.30 2,331.32 0.0K
13:00 2,331.30 2,331.47 2,331.20 2,331.47 0.0K
13:01 2,331.48 2,331.56 2,331.46 2,331.55 0.0K
13:02 2,331.56 2,331.96 2,331.54 2,331.96 0.0K
13:03 2,332.00 2,332.03 2,331.91 2,332.01 0.0K
13:04 2,331.98 2,332.14 2,331.82 2,332.03 0.0K
13:05 2,332.06 2,332.10 2,331.66 2,331.66 0.0K
13:06 2,331.57 2,331.66 2,331.49 2,331.60 0.0K
13:07 2,331.60 2,331.76 2,331.54 2,331.76 0.0K
13:08 2,331.78 2,331.89 2,331.43 2,331.43 0.0K
13:09 2,331.47 2,331.86 2,331.36 2,331.86 0.0K
13:10 2,331.84 2,332.03 2,331.76 2,332.03 0.0K
13:11 2,332.04 2,332.46 2,332.04 2,332.46 0.0K
13:12 2,332.53 2,332.57 2,332.26 2,332.29 0.0K
13:13 2,332.27 2,332.30 2,332.16 2,332.30 0.0K
13:14 2,332.29 2,332.66 2,332.29 2,332.61 0.0K
13:15 2,332.63 2,332.68 2,332.52 2,332.59 0.0K
13:16 2,332.62 2,332.94 2,332.60 2,332.85 0.0K
13:17 2,332.83 2,332.83 2,332.66 2,332.67 0.0K
13:18 2,332.67 2,333.12 2,332.64 2,333.12 0.0K
13:19 2,333.08 2,333.44 2,332.99 2,333.44 0.0K
13:20 2,333.52 2,334.06 2,333.51 2,334.06 0.0K
13:21 2,334.14 2,334.37 2,334.14 2,334.33 0.0K
13:22 2,334.31 2,334.51 2,334.27 2,334.46 0.0K
13:23 2,334.44 2,334.53 2,334.42 2,334.49 0.0K
13:24 2,334.51 2,334.74 2,334.41 2,334.55 0.0K
13:25 2,334.53 2,334.56 2,334.27 2,334.30 0.0K
13:26 2,334.31 2,334.42 2,334.29 2,334.33 0.0K
13:27 2,334.36 2,334.76 2,334.30 2,334.76 0.0K
13:28 2,334.77 2,334.92 2,334.71 2,334.75 0.0K
13:29 2,334.70 2,335.08 2,334.69 2,335.08 0.0K
13:30 2,335.11 2,335.73 2,335.11 2,335.73 0.0K
13:31 2,335.79 2,335.79 2,335.64 2,335.71 0.0K
13:32 2,335.71 2,335.83 2,335.59 2,335.64 0.0K
13:33 2,335.65 2,335.81 2,335.65 2,335.74 0.0K
13:34 2,335.75 2,335.79 2,335.70 2,335.70 0.0K
13:35 2,335.70 2,335.97 2,335.70 2,335.84 0.0K
13:36 2,335.86 2,335.91 2,335.72 2,335.90 0.0K
13:37 2,335.88 2,335.89 2,335.40 2,335.43 0.0K
13:38 2,335.48 2,335.68 2,335.35 2,335.37 0.0K
13:39 2,335.35 2,335.44 2,335.27 2,335.29 0.0K
13:40 2,335.40 2,335.61 2,335.35 2,335.59 0.0K
13:41 2,335.62 2,335.97 2,335.62 2,335.93 0.0K
13:42 2,336.00 2,336.47 2,336.00 2,336.47 0.0K
13:43 2,336.56 2,336.77 2,336.47 2,336.65 0.0K
13:44 2,336.65 2,337.01 2,336.65 2,336.96 0.0K
13:45 2,336.97 2,337.22 2,336.89 2,336.97 0.0K
13:46 2,337.03 2,337.31 2,336.89 2,337.31 0.0K
13:47 2,337.34 2,337.53 2,337.34 2,337.49 0.0K
13:48 2,337.44 2,337.46 2,337.25 2,337.28 0.0K
13:49 2,337.28 2,337.62 2,337.28 2,337.60 0.0K
13:50 2,337.64 2,337.87 2,337.64 2,337.82 0.0K
13:51 2,337.84 2,338.21 2,337.81 2,338.05 0.0K
13:52 2,338.06 2,338.66 2,338.06 2,338.65 0.0K
13:53 2,338.66 2,338.87 2,338.65 2,338.87 0.0K
13:54 2,338.78 2,338.87 2,338.74 2,338.74 0.0K
13:55 2,338.78 2,338.98 2,338.72 2,338.92 0.0K
13:56 2,338.91 2,339.42 2,338.91 2,339.42 0.0K
13:57 2,339.41 2,339.55 2,339.35 2,339.55 0.0K
13:58 2,339.45 2,339.56 2,339.28 2,339.41 0.0K
13:59 2,339.39 2,339.51 2,339.36 2,339.36 0.0K
14:00 2,339.24 2,339.24 2,338.84 2,338.93 0.0K
14:01 2,338.93 2,338.98 2,338.33 2,338.33 0.0K
14:02 2,338.37 2,338.37 2,338.07 2,338.07 0.0K
14:03 2,338.04 2,338.18 2,338.00 2,338.09 0.0K
14:04 2,338.08 2,338.16 2,338.04 2,338.14 0.0K
14:05 2,338.15 2,338.17 2,338.06 2,338.13 0.0K
14:06 2,338.04 2,338.16 2,337.93 2,338.10 0.0K
14:07 2,338.22 2,338.35 2,338.22 2,338.32 0.0K
14:08 2,338.35 2,338.57 2,338.35 2,338.52 0.0K
14:09 2,338.52 2,338.71 2,338.50 2,338.71 0.0K
14:10 2,338.73 2,339.07 2,338.66 2,338.66 0.0K
14:11 2,338.33 2,338.33 2,337.72 2,337.78 0.0K
14:12 2,337.83 2,338.01 2,337.81 2,337.84 0.0K
14:13 2,337.91 2,338.28 2,337.91 2,338.28 0.0K
14:14 2,338.42 2,338.42 2,338.17 2,338.26 0.0K
14:15 2,338.27 2,339.17 2,338.27 2,339.13 0.0K
14:16 2,339.14 2,339.39 2,339.14 2,339.25 0.0K
14:17 2,339.28 2,339.40 2,339.23 2,339.40 0.0K
14:18 2,339.36 2,339.39 2,339.18 2,339.30 0.0K
14:19 2,339.29 2,339.71 2,339.29 2,339.71 0.0K
14:20 2,339.75 2,340.51 2,339.75 2,340.49 0.0K
14:21 2,340.55 2,341.26 2,340.55 2,341.25 0.0K
14:22 2,341.34 2,341.86 2,341.34 2,341.61 0.0K
14:23 2,341.67 2,341.88 2,341.63 2,341.88 0.0K
14:24 2,341.54 2,341.89 2,341.54 2,341.86 0.0K
14:25 2,341.84 2,342.39 2,341.82 2,342.25 0.0K
14:26 2,342.27 2,342.27 2,341.91 2,341.91 0.0K
14:27 2,341.96 2,342.21 2,341.95 2,342.03 0.0K
14:28 2,342.05 2,342.18 2,342.03 2,342.15 0.0K
14:29 2,342.16 2,342.24 2,342.06 2,342.07 0.0K
14:30 2,342.14 2,342.14 2,341.69 2,341.77 0.0K
14:31 2,341.75 2,342.07 2,341.70 2,341.74 0.0K
14:32 2,341.72 2,341.72 2,340.21 2,340.21 0.0K
14:33 2,340.22 2,340.59 2,340.22 2,340.46 0.0K
14:34 2,340.42 2,341.09 2,340.37 2,341.07 0.0K
14:35 2,341.16 2,341.92 2,341.16 2,341.92 0.0K
14:36 2,341.93 2,341.93 2,341.66 2,341.90 0.0K
14:37 2,341.87 2,342.75 2,341.87 2,342.65 0.0K
14:38 2,342.71 2,344.43 2,342.71 2,344.43 0.0K
14:39 2,344.51 2,345.00 2,344.51 2,345.00 0.0K
14:40 2,345.00 2,345.30 2,344.90 2,345.27 0.0K
14:41 2,345.28 2,346.07 2,345.28 2,346.07 0.0K
14:42 2,346.04 2,346.23 2,346.02 2,346.23 0.0K
14:43 2,346.23 2,346.60 2,346.23 2,346.60 0.0K
14:44 2,346.58 2,346.63 2,346.12 2,346.32 0.0K
14:45 2,346.36 2,346.52 2,346.18 2,346.31 0.0K
14:46 2,346.32 2,346.32 2,345.30 2,345.45 0.0K
14:47 2,345.39 2,345.39 2,345.07 2,345.08 0.0K
14:48 2,345.08 2,345.17 2,345.00 2,345.04 0.0K
14:49 2,345.01 2,345.01 2,344.82 2,344.98 0.0K
14:50 2,344.98 2,345.21 2,344.92 2,345.08 0.0K
14:51 2,345.09 2,345.20 2,345.03 2,345.16 0.0K
14:52 2,345.18 2,345.24 2,344.86 2,345.06 0.0K
14:53 2,345.08 2,345.09 2,344.72 2,344.81 0.0K
14:54 2,344.86 2,345.10 2,344.81 2,345.10 0.0K
14:55 2,345.10 2,345.21 2,344.93 2,345.00 0.0K
14:56 2,344.98 2,345.61 2,344.98 2,345.61 0.0K
14:57 2,345.64 2,345.86 2,345.61 2,345.86 0.0K
14:58 2,345.86 2,346.34 2,345.86 2,346.12 0.0K
14:59 2,346.09 2,346.20 2,346.05 2,346.07 0.0K
15:00 2,346.11 2,346.16 2,345.31 2,345.32 0.0K
15:01 2,345.33 2,345.33 2,345.02 2,345.26 0.0K
15:02 2,345.22 2,345.22 2,344.60 2,344.75 0.0K
15:03 2,344.88 2,345.38 2,344.80 2,345.35 0.0K
15:04 2,345.33 2,345.36 2,345.13 2,345.13 0.0K
15:05 2,344.89 2,344.89 2,344.19 2,344.67 0.0K
15:06 2,344.66 2,344.78 2,344.65 2,344.72 0.0K
15:07 2,344.76 2,345.07 2,344.76 2,344.79 0.0K
15:08 2,344.78 2,344.94 2,344.78 2,344.87 0.0K
15:09 2,344.86 2,344.86 2,344.30 2,344.30 0.0K
15:10 2,344.29 2,344.34 2,344.22 2,344.34 0.0K
15:11 2,344.39 2,344.39 2,343.69 2,343.69 0.0K
15:12 2,343.47 2,343.60 2,343.33 2,343.60 0.0K
15:13 2,343.59 2,343.59 2,343.06 2,343.34 0.0K
15:14 2,343.35 2,343.42 2,342.94 2,342.94 0.0K
15:15 2,342.85 2,342.85 2,342.10 2,342.10 0.0K
15:16 2,342.01 2,342.10 2,341.34 2,341.57 0.0K
15:17 2,341.66 2,341.72 2,341.37 2,341.38 0.0K
15:18 2,341.44 2,341.58 2,341.36 2,341.56 0.0K
15:19 2,341.67 2,341.76 2,341.67 2,341.70 0.0K
15:20 2,341.71 2,341.71 2,341.58 2,341.64 0.0K
15:21 2,341.65 2,341.65 2,341.50 2,341.55 0.0K
15:22 2,341.53 2,342.39 2,341.51 2,342.39 0.0K
15:23 2,342.41 2,342.84 2,342.36 2,342.84 0.0K
15:24 2,342.93 2,342.95 2,342.71 2,342.84 0.0K
15:25 2,342.80 2,342.93 2,342.72 2,342.77 0.0K
15:26 2,342.78 2,342.96 2,342.75 2,342.83 0.0K
15:27 2,342.86 2,343.12 2,342.84 2,343.12 0.0K
15:28 2,343.17 2,343.32 2,343.06 2,343.32 0.0K
15:29 2,343.27 2,343.47 2,343.26 2,343.42 0.0K
15:30 2,343.48 2,344.77 2,343.25 2,344.77 0.0K
15:31 2,344.74 2,344.87 2,344.31 2,344.65 0.0K
15:32 2,344.82 2,345.46 2,344.82 2,345.46 0.0K
15:33 2,345.43 2,345.64 2,345.38 2,345.48 0.0K
15:34 2,345.48 2,345.64 2,345.45 2,345.45 0.0K
15:35 2,345.45 2,345.45 2,344.95 2,344.95 0.0K
15:36 2,344.90 2,344.93 2,344.40 2,344.41 0.0K
15:37 2,344.38 2,344.38 2,344.15 2,344.22 0.0K
15:38 2,344.23 2,344.25 2,343.59 2,343.72 0.0K
15:39 2,343.72 2,344.28 2,343.71 2,344.23 0.0K
15:40 2,344.23 2,344.69 2,344.23 2,344.57 0.0K
15:41 2,344.55 2,345.34 2,344.54 2,345.32 0.0K
15:42 2,345.44 2,345.66 2,345.44 2,345.61 0.0K
15:43 2,345.49 2,345.88 2,345.47 2,345.88 0.0K
15:44 2,345.87 2,346.20 2,345.85 2,346.12 0.0K
15:45 2,346.15 2,346.20 2,345.67 2,345.97 0.0K
15:46 2,346.02 2,346.53 2,345.94 2,346.51 0.0K
15:47 2,346.70 2,347.47 2,346.70 2,347.37 0.0K
15:48 2,347.42 2,347.59 2,347.35 2,347.53 0.0K
15:49 2,347.51 2,347.92 2,347.15 2,347.15 0.0K
15:50 2,347.13 2,347.33 2,346.78 2,346.78 0.0K
15:51 2,346.73 2,346.73 2,346.45 2,346.59 0.0K
15:52 2,346.60 2,347.33 2,346.56 2,347.33 0.0K
15:53 2,347.27 2,347.72 2,347.25 2,347.55 0.0K
15:54 2,347.47 2,347.59 2,347.47 2,347.53 0.0K
15:55 2,347.50 2,347.56 2,347.12 2,347.12 0.0K
15:56 2,347.15 2,347.21 2,346.96 2,347.05 0.0K
15:57 2,347.06 2,347.08 2,346.58 2,346.58 0.0K
15:58 2,346.63 2,347.83 2,346.63 2,347.83 0.0K
15:59 2,347.77 2,348.32 2,347.77 2,348.22 0.0K
16:00 2,348.76 2,348.98 2,347.77 2,347.94 0.0K
16:01 2,347.92 2,347.92 2,346.83 2,346.83 0.0K
16:02 2,346.37 2,346.37 2,345.02 2,345.04 0.0K
16:03 2,345.12 2,345.12 2,344.81 2,344.93 0.0K
16:04 2,344.95 2,344.96 2,344.65 2,344.68 0.0K
16:05 2,344.57 2,344.63 2,344.12 2,344.12 0.0K
16:06 2,344.06 2,344.06 2,343.15 2,343.63 0.0K
16:07 2,343.66 2,343.66 2,342.62 2,342.62 0.0K
16:08 2,342.65 2,343.27 2,342.65 2,343.16 0.0K
16:09 2,343.15 2,343.15 2,342.96 2,343.06 0.0K
16:10 2,343.06 2,343.62 2,343.06 2,343.20 0.0K
16:11 2,343.12 2,343.25 2,342.91 2,342.91 0.0K
16:12 2,342.94 2,343.03 2,342.88 2,343.03 0.0K
16:13 2,343.04 2,343.04 2,341.54 2,341.55 0.0K
16:14 2,341.60 2,342.72 2,341.60 2,342.72 0.0K
16:15 2,342.78 2,342.78 2,341.77 2,341.95 0.0K
16:16 2,342.01 2,342.38 2,341.99 2,342.25 0.0K
16:17 2,342.28 2,342.32 2,341.91 2,341.91 0.0K
16:18 2,341.98 2,342.04 2,341.60 2,341.70 0.0K
16:19 2,341.72 2,342.16 2,341.68 2,342.16 0.0K
16:20 2,342.17 2,342.26 2,341.97 2,342.26 0.0K
16:21 2,342.25 2,342.26 2,341.79 2,342.00 0.0K
16:22 2,342.05 2,342.20 2,341.99 2,342.20 0.0K
16:23 2,342.24 2,343.42 2,342.24 2,343.42 0.0K
16:24 2,343.44 2,343.48 2,342.79 2,342.81 0.0K
16:25 2,342.86 2,342.86 2,341.95 2,342.13 0.0K
16:26 2,342.14 2,342.62 2,342.14 2,342.32 0.0K
16:27 2,342.30 2,342.32 2,341.91 2,342.31 0.0K
16:28 2,342.32 2,342.81 2,342.19 2,342.81 0.0K
16:29 2,342.88 2,343.25 2,342.86 2,343.20 0.0K
16:30 2,343.15 2,343.18 2,343.04 2,343.16 0.0K
16:31 2,343.06 2,343.06 2,342.23 2,342.31 0.0K
16:32 2,342.28 2,342.29 2,342.01 2,342.09 0.0K
16:33 2,342.08 2,342.41 2,342.03 2,342.33 0.0K
16:34 2,342.28 2,342.28 2,342.03 2,342.12 0.0K
16:35 2,342.17 2,342.21 2,341.73 2,341.92 0.0K
16:36 2,341.93 2,341.97 2,341.69 2,341.84 0.0K
16:37 2,341.89 2,342.11 2,341.71 2,342.10 0.0K
16:38 2,342.08 2,342.33 2,341.63 2,342.33 0.0K
16:39 2,342.36 2,342.68 2,342.36 2,342.53 0.0K
16:40 2,342.53 2,342.53 2,342.20 2,342.33 0.0K
16:41 2,342.34 2,342.45 2,341.97 2,342.03 0.0K
16:42 2,342.06 2,342.06 2,341.68 2,342.03 0.0K
16:43 2,342.05 2,342.29 2,342.05 2,342.21 0.0K
16:44 2,342.24 2,342.40 2,342.17 2,342.38 0.0K
16:45 2,342.39 2,342.51 2,341.89 2,341.97 0.0K
16:46 2,342.42 2,343.03 2,342.42 2,343.03 0.0K
16:47 2,343.02 2,343.04 2,342.66 2,342.72 0.0K
16:48 2,342.77 2,342.77 2,342.32 2,342.32 0.0K
16:49 2,342.33 2,342.53 2,342.02 2,342.02 0.0K
16:50 2,341.98 2,341.99 2,341.62 2,341.66 0.0K
16:51 2,341.65 2,342.11 2,341.58 2,342.09 0.0K
16:52 2,342.09 2,342.16 2,341.74 2,341.74 0.0K
16:53 2,341.76 2,341.76 2,341.31 2,341.39 0.0K
16:54 2,341.33 2,341.38 2,341.07 2,341.07 0.0K
16:55 2,341.05 2,341.80 2,341.04 2,341.70 0.0K
16:56 2,341.75 2,341.83 2,341.45 2,341.54 0.0K
16:57 2,341.65 2,342.29 2,341.65 2,342.29 0.0K
16:58 2,342.28 2,342.60 2,342.28 2,342.37 0.0K
16:59 2,342.33 2,342.73 2,342.28 2,342.39 0.0K
17:00 2,342.47 2,342.75 2,342.10 2,342.10 0.0K
17:01 2,341.93 2,342.14 2,341.91 2,342.10 0.0K
17:02 2,342.14 2,342.17 2,341.37 2,341.54 0.0K
17:03 2,341.56 2,341.77 2,341.53 2,341.73 0.0K
17:04 2,341.73 2,342.09 2,341.71 2,341.89 0.0K
17:05 2,342.14 2,342.26 2,341.96 2,341.98 0.0K
17:06 2,341.92 2,342.71 2,341.90 2,342.65 0.0K
17:07 2,342.64 2,343.11 2,342.64 2,343.11 0.0K
17:08 2,343.12 2,343.65 2,343.12 2,343.60 0.0K
17:09 2,343.56 2,343.61 2,342.53 2,342.53 0.0K
17:10 2,342.78 2,342.78 2,341.83 2,341.97 0.0K
17:11 2,341.96 2,342.20 2,341.96 2,342.09 0.0K
17:12 2,342.09 2,342.09 2,341.85 2,341.93 0.0K
17:13 2,341.93 2,342.09 2,341.93 2,342.05 0.0K
17:14 2,342.05 2,342.07 2,341.60 2,341.89 0.0K
17:15 2,341.88 2,341.88 2,341.12 2,341.35 0.0K
17:16 2,341.64 2,342.66 2,341.64 2,342.66 0.0K
17:17 2,342.67 2,343.13 2,342.67 2,343.10 0.0K
17:18 2,343.13 2,343.20 2,343.02 2,343.04 0.0K
17:19 2,343.01 2,343.47 2,342.95 2,343.47 0.0K
17:20 2,343.39 2,343.47 2,343.15 2,343.47 0.0K
17:21 2,343.49 2,343.53 2,343.16 2,343.40 0.0K
17:22 2,343.40 2,343.91 2,343.31 2,343.80 0.0K
17:23 2,343.81 2,344.37 2,343.81 2,344.35 0.0K
17:24 2,344.33 2,344.53 2,344.14 2,344.29 0.0K
17:25 2,344.38 2,344.38 2,344.38 2,344.38 0.0K
17:29 2,344.32 2,344.32 2,343.23 2,343.31 0.0K
17:30 2,343.31 2,343.31 2,343.31 2,343.31 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 2,347.64 2,360.72 2,340.12 2,360.72 0.0M
2025-09-29 2,352.84 2,359.10 2,341.26 2,350.36 0.0M
2025-09-28 2,334.81 2,348.98 2,325.84 2,343.31 0.0M
2025-09-26 2,334.81 2,348.98 2,325.84 2,343.31 0.0M
2025-09-25 2,346.52 2,348.11 2,321.98 2,325.25 0.0M
2025-09-24 2,367.87 2,368.37 2,347.16 2,348.52 0.0M
2025-09-23 2,358.97 2,380.70 2,356.10 2,374.56 0.0M
2025-09-22 2,360.83 2,363.50 2,349.86 2,355.38 0.0M
2025-09-21 2,356.92 2,369.92 2,349.34 2,358.75 0.0M
2025-09-19 2,356.92 2,369.92 2,349.34 2,358.75 0.0M
2025-09-18 2,346.94 2,363.34 2,346.45 2,354.84 0.0M
2025-09-17 2,339.32 2,348.18 2,335.71 2,336.62 0.0M
2025-09-16 2,357.26 2,366.52 2,332.86 2,333.45 0.0M
2025-09-15 2,358.80 2,372.79 2,348.97 2,353.80 0.0M
2025-09-12 2,354.72 2,362.63 2,346.32 2,352.01 0.0M
2025-09-11 2,349.00 2,358.30 2,335.56 2,350.73 0.0M
2025-09-10 2,361.25 2,363.94 2,344.03 2,345.54 0.0M
2025-09-09 2,354.78 2,367.64 2,343.04 2,349.85 0.0M
2025-09-08 2,352.90 2,356.50 2,340.50 2,355.67 0.0M
2025-09-05 2,335.15 2,354.65 2,334.58 2,343.52 0.0M
2025-09-04 2,315.99 2,328.86 2,314.91 2,322.66 0.0M
2025-09-03 2,309.81 2,324.41 2,301.88 2,314.08 0.0M
2025-09-02 2,347.74 2,349.82 2,297.74 2,297.77 0.0M
2025-09-01 2,347.74 2,358.29 2,343.66 2,347.65 0.0M
2025-08-29 2,352.27 2,359.67 2,340.25 2,343.08 0.0M
2025-08-28 2,370.25 2,377.91 2,356.69 2,360.25 0.0M
2025-08-27 2,374.42 2,374.56 2,355.39 2,363.17 0.0M
2025-08-26 2,372.42 2,383.25 2,368.64 2,370.54 0.0M
2025-08-25 2,392.86 2,397.95 2,380.65 2,382.07 0.0M
2025-08-22 2,359.29 2,401.14 2,358.12 2,400.92 0.0M
2025-08-21 2,367.97 2,369.76 2,355.54 2,361.90 0.0M
2025-08-20 2,360.54 2,374.66 2,357.65 2,369.37 0.0M
2025-08-19 2,345.01 2,376.18 2,341.88 2,373.08 0.0M
2025-08-18 2,355.02 2,355.99 2,334.92 2,340.00 0.0M
2025-08-15 2,360.16 2,361.57 2,349.69 2,351.45 0.0M
2025-08-14 2,332.81 2,349.87 2,331.92 2,345.93 0.0M
2025-08-13 2,336.50 2,337.24 2,326.21 2,333.47 0.0M
2025-08-12 2,330.20 2,335.19 2,320.32 2,330.95 0.0M
2025-08-11 2,336.47 2,338.15 2,317.81 2,318.54 0.0M
2025-08-08 2,329.75 2,335.65 2,323.54 2,330.77 0.0M
2025-08-07 2,302.95 2,332.75 2,302.52 2,324.42 0.0M
2025-08-06 2,308.88 2,319.45 2,293.45 2,297.95 0.0M
2025-08-05 2,301.14 2,307.21 2,292.39 2,299.48 0.0M
2025-08-04 2,284.64 2,290.17 2,277.60 2,289.64 0.0M
2025-08-01 2,292.76 2,292.76 2,262.58 2,273.64 0.0M
2025-07-31 2,343.23 2,347.32 2,313.51 2,313.77 0.0M
2025-07-30 2,335.65 2,354.11 2,332.33 2,337.60 0.0M
2025-07-29 2,336.55 2,359.01 2,334.91 2,340.06 0.0M
2025-07-28 2,375.83 2,377.77 2,326.40 2,332.76 0.0M
2025-07-27 2,338.02 2,346.93 2,346.93 2,346.93 0.0M
2025-07-25 2,338.02 2,346.93 2,328.27 2,346.93 0.0M
2025-07-24 2,351.45 2,360.36 2,340.26 2,342.69 0.0M
2025-07-23 2,313.35 2,337.27 2,313.11 2,333.95 0.0M
2025-07-22 2,300.67 2,303.59 2,288.21 2,292.05 0.0M
2025-07-21 2,303.45 2,313.33 2,298.46 2,303.78 0.0M
2025-07-18 2,332.24 2,343.13 2,295.80 2,298.41 0.0M
2025-07-17 2,301.41 2,327.72 2,301.11 2,319.48 0.0M
2025-07-16 2,292.10 2,304.71 2,281.03 2,283.15 0.0M
2025-07-15 2,301.41 2,321.94 2,301.32 2,301.95 0.0M
2025-07-14 2,297.48 2,304.27 2,291.36 2,300.64 0.0M
2025-07-11 2,335.33 2,335.33 2,310.28 2,311.38 0.0M
2025-07-10 2,313.56 2,343.43 2,312.46 2,343.38 0.0M
2025-07-09 2,297.76 2,314.74 2,286.85 2,305.92 0.0M
2025-07-08 2,288.82 2,293.71 2,273.36 2,293.71 0.0M
2025-07-07 2,291.66 2,291.76 2,280.87 2,288.08 0.0M
2025-07-04 2,295.65 2,295.85 2,281.10 2,290.58 0.0M
2025-07-03 2,301.45 2,313.14 2,299.18 2,304.10 0.0M
2025-07-02 2,278.57 2,297.11 2,270.61 2,294.77 0.0M
2025-07-01 2,268.39 2,274.24 2,246.40 2,268.04 0.0M
2025-06-30 2,295.33 2,295.33 2,262.15 2,267.93 0.0M
2025-06-27 2,252.11 2,285.39 2,251.69 2,285.39 0.0M
2025-06-26 2,230.05 2,236.85 2,217.28 2,233.44 0.0M
2025-06-25 2,241.98 2,250.78 2,224.16 2,225.77 0.0M
2025-06-24 2,252.85 2,265.87 2,231.09 2,232.82 0.0M
2025-06-23 2,211.83 2,225.70 2,199.11 2,208.31 0.0M
2025-06-19 2,219.95 2,231.73 2,218.16 2,218.20 0.0M
2025-06-18 2,233.24 2,237.86 2,221.97 2,232.40 0.0M
2025-06-17 2,239.79 2,247.98 2,229.61 2,233.04 0.0M
2025-06-16 2,236.48 2,258.45 2,233.65 2,253.91 0.0M
2025-06-13 2,223.49 2,238.27 2,222.50 2,232.20 0.0M
2025-06-12 2,261.63 2,266.10 2,244.89 2,256.17 0.0M
2025-06-11 2,287.71 2,295.77 2,274.76 2,275.48 0.0M
2025-06-10 2,284.02 2,291.16 2,278.75 2,288.59 0.0M
2025-06-09 2,290.35 2,300.88 2,283.85 2,285.52 0.0M
2025-06-07 2,280.92 2,287.95 2,287.95 2,287.95 0.0M
2025-06-05 2,280.92 2,294.91 2,273.46 2,287.95 0.0M
2025-06-04 2,261.99 2,280.67 2,259.87 2,278.43 0.0M
2025-06-03 2,256.00 2,258.94 2,237.09 2,252.73 0.0M
2025-06-02 2,250.09 2,259.20 2,232.99 2,250.09 0.0M
2025-05-30 2,261.84 2,279.00 2,250.14 2,261.35 0.0M
2025-05-28 2,273.87 2,278.88 2,264.83 2,270.67 0.0M
2025-05-27 2,271.02 2,288.35 2,269.22 2,276.54 0.0M
2025-05-26 2,269.74 2,276.13 2,263.89 2,272.13 0.0M
2025-05-23 2,266.89 2,283.97 2,208.54 2,240.73 0.0M
2025-05-22 2,295.99 2,298.83 2,251.54 2,261.30 0.0M
2025-05-21 2,315.61 2,315.61 2,288.47 2,310.91 0.0M
2025-05-20 2,318.00 2,328.11 2,305.28 2,324.33 0.0M
2025-05-19 2,307.96 2,315.43 2,292.94 2,315.11 0.0M
2025-05-16 2,319.80 2,331.48 2,304.74 2,313.38 0.0M
2025-05-15 2,290.32 2,315.94 2,285.09 2,314.58 0.0M
2025-05-14 2,306.98 2,310.81 2,292.60 2,297.35 0.0M
2025-05-13 2,300.42 2,311.68 2,294.55 2,305.76 0.0M
2025-05-12 2,254.61 2,308.34 2,254.61 2,302.92 0.0M
2025-05-09 2,236.82 2,244.73 2,225.30 2,234.11 0.0M
2025-05-08 2,218.08 2,241.93 2,218.08 2,229.24 0.0M
2025-05-07 2,207.68 2,218.75 2,202.01 2,211.29 0.0M
2025-05-06 2,235.64 2,235.86 2,197.12 2,209.89 0.0M
2025-05-05 2,234.10 2,238.67 2,225.23 2,236.40 0.0M
2025-05-02 2,229.38 2,242.19 2,217.48 2,234.78 0.0M
2025-04-30 2,190.24 2,209.81 2,174.28 2,209.81 0.0M
2025-04-29 2,191.01 2,194.79 2,172.56 2,178.30 0.0M
2025-04-28 2,190.47 2,201.18 2,182.88 2,186.60 0.0M
2025-04-25 2,179.17 2,195.02 2,172.32 2,187.87 0.0M
2025-04-24 2,149.46 2,167.50 2,141.98 2,165.99 0.0M
2025-04-23 2,148.65 2,183.87 2,144.39 2,157.54 0.0M
2025-04-22 2,115.29 2,126.13 2,092.05 2,125.30 0.0M
2025-04-17 2,129.53 2,131.51 2,107.67 2,115.01 0.0M
2025-04-16 2,130.42 2,130.55 2,108.10 2,130.55 0.0M
2025-04-15 2,105.94 2,148.14 2,102.49 2,148.05 0.0M
2025-04-14 2,084.19 2,105.53 2,072.71 2,100.68 0.0M
2025-04-11 2,052.01 2,054.85 1,994.74 2,046.64 0.0M
2025-04-10 1,972.93 2,129.81 1,971.28 2,044.96 0.0M
2025-04-09 1,945.55 1,975.24 1,916.59 1,949.73 0.0M
2025-04-08 1,999.52 2,039.75 1,980.82 2,012.77 0.0M
2025-04-07 2,019.96 2,075.21 1,901.86 1,966.56 0.0M
2025-04-04 2,145.05 2,157.46 2,038.42 2,066.93 0.0M
2025-04-03 2,180.79 2,201.94 2,150.53 2,157.50 0.0M
2025-04-02 2,234.37 2,240.17 2,193.37 2,230.21 0.0M
2025-04-01 2,239.82 2,251.86 2,229.18 2,245.88 0.0M
2025-03-31 2,245.45 2,245.45 2,219.20 2,227.42 0.0M
2025-03-28 2,276.12 2,286.25 2,255.01 2,265.99 0.0M
2025-03-27 2,293.59 2,294.69 2,269.24 2,286.60 0.0M
2025-03-26 2,342.19 2,342.79 2,300.00 2,302.42 0.0M
2025-03-25 2,329.23 2,337.19 2,311.22 2,335.51 0.0M
2025-03-24 2,344.47 2,346.08 2,320.08 2,329.90 0.0M
2025-03-21 2,351.16 2,353.03 2,320.85 2,329.56 0.0M
2025-03-20 2,368.12 2,378.55 2,341.05 2,361.75 0.0M
2025-03-19 2,358.77 2,370.49 2,354.91 2,366.59 0.0M
2025-03-18 2,373.93 2,384.67 2,356.63 2,366.81 0.0M
2025-03-17 2,363.25 2,370.37 2,354.58 2,364.93 0.0M
2025-03-14 2,330.71 2,362.00 2,327.20 2,361.47 0.0M
2025-03-13 2,322.80 2,343.48 2,305.51 2,326.18 0.0M
2025-03-12 2,339.08 2,356.39 2,316.64 2,332.50 0.0M
2025-03-11 2,381.20 2,385.00 2,319.89 2,323.86 0.0M
2025-03-10 2,402.68 2,404.51 2,369.95 2,373.87 0.0M
2025-03-07 2,382.94 2,404.77 2,365.48 2,399.65 0.0M
2025-03-06 2,419.72 2,420.29 2,368.69 2,402.00 0.0M
2025-03-05 2,390.67 2,419.41 2,389.66 2,405.87 0.0M
2025-03-04 2,414.56 2,414.56 2,356.23 2,356.25 0.0M
2025-03-03 2,425.61 2,453.38 2,418.79 2,435.62 0.0M
2025-02-28 2,419.65 2,430.68 2,413.00 2,423.36 0.0M
2025-02-27 2,448.36 2,454.43 2,425.45 2,436.44 0.0M
2025-02-26 2,445.63 2,462.90 2,445.24 2,459.20 0.0M
2025-02-25 2,415.75 2,440.62 2,415.09 2,431.00 0.0M
2025-02-24 2,442.71 2,444.85 2,416.07 2,427.20 0.0M
2025-02-21 2,445.67 2,460.51 2,432.10 2,436.72 0.0M
2025-02-20 2,434.30 2,452.30 2,433.23 2,442.85 0.0M
2025-02-19 2,476.17 2,477.24 2,429.40 2,431.61 0.0M
2025-02-18 2,470.05 2,478.95 2,459.52 2,476.96 0.0M
2025-02-17 2,448.37 2,466.38 2,445.18 2,466.36 0.0M
2025-02-14 2,454.70 2,458.87 2,446.24 2,448.59 0.0M
2025-02-13 2,432.00 2,455.39 2,427.70 2,455.15 0.0M
2025-02-12 2,414.78 2,424.89 2,402.26 2,414.97 0.0M
2025-02-11 2,402.36 2,409.02 2,395.17 2,407.85 0.0M
2025-02-10 2,391.86 2,407.06 2,391.34 2,404.23 0.0M
2025-02-07 2,406.62 2,409.38 2,383.72 2,386.58 0.0M
2025-02-06 2,382.85 2,410.48 2,376.15 2,406.65 0.0M
2025-02-05 2,361.19 2,369.32 2,352.00 2,369.32 0.0M
2025-02-04 2,371.86 2,373.62 2,339.06 2,370.88 0.0M
2025-02-03 2,346.54 2,371.48 2,338.81 2,368.20 0.0M
2025-01-31 2,403.98 2,409.48 2,396.59 2,399.91 0.0M
2025-01-30 2,388.29 2,397.55 2,383.06 2,397.05 0.0M
2025-01-29 2,371.65 2,388.16 2,370.85 2,383.12 0.0M
2025-01-28 2,377.22 2,389.72 2,362.36 2,362.85 0.0M
2025-01-27 2,357.00 2,372.39 2,350.16 2,368.46 0.0M
2025-01-24 2,401.62 2,405.17 2,379.06 2,385.14 0.0M
2025-01-23 2,372.22 2,390.13 2,359.33 2,390.13 0.0M
2025-01-22 2,360.20 2,376.77 2,355.45 2,362.35 0.0M
2025-01-21 2,334.77 2,353.61 2,332.91 2,353.61 0.0M
2025-01-20 2,339.12 2,343.80 2,326.11 2,333.60 0.0M
2025-01-17 2,317.94 2,341.27 2,313.50 2,334.17 0.0M
2025-01-16 2,306.55 2,310.63 2,296.77 2,308.77 0.0M
2025-01-15 2,247.59 2,292.69 2,245.36 2,290.71 0.0M
2025-01-14 2,250.76 2,257.06 2,237.96 2,241.49 0.0M
2025-01-13 2,242.59 2,242.59 2,219.47 2,233.82 0.0M
2025-01-10 2,269.54 2,274.59 2,244.89 2,247.18 0.0M
2025-01-09 2,263.48 2,273.97 2,255.33 2,269.29 0.0M
2025-01-08 2,268.44 2,283.98 2,252.45 2,264.04 0.0M
2025-01-07 2,280.17 2,291.42 2,261.55 2,271.58 0.0M
2025-01-03 2,256.24 2,263.93 2,249.23 2,254.30 0.0M
2025-01-02 2,237.27 2,255.98 2,233.71 2,255.97 0.0M