OMX Stockholm Consumer Products and Services GI Index (SX4020GI)

SX4020GI
🏛️ 스웨덴 →
2,476.28
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:01 2,477.69 2,477.69 2,477.69 2,477.69 0.0K
09:02 2,480.11 2,480.11 2,480.11 2,480.11 0.0K
09:03 2,480.80 2,480.80 2,480.80 2,480.80 0.0K
09:04 2,480.00 2,480.00 2,480.00 2,480.00 0.0K
09:05 2,481.47 2,481.47 2,481.47 2,481.47 0.0K
09:06 2,479.76 2,479.76 2,479.76 2,479.76 0.0K
09:07 2,482.08 2,482.08 2,482.08 2,482.08 0.0K
09:08 2,481.72 2,481.72 2,481.72 2,481.72 0.0K
09:09 2,482.75 2,482.75 2,482.75 2,482.75 0.0K
09:10 2,481.62 2,481.62 2,481.62 2,481.62 0.0K
09:11 2,480.28 2,480.28 2,480.28 2,480.28 0.0K
09:12 2,479.16 2,479.16 2,479.16 2,479.16 0.0K
09:13 2,478.74 2,478.74 2,478.74 2,478.74 0.0K
09:14 2,479.81 2,479.81 2,479.81 2,479.81 0.0K
09:15 2,479.93 2,479.93 2,479.93 2,479.93 0.0K
09:16 2,476.25 2,476.25 2,476.25 2,476.25 0.0K
09:17 2,475.58 2,475.58 2,475.58 2,475.58 0.0K
09:18 2,474.68 2,474.68 2,474.68 2,474.68 0.0K
09:19 2,474.64 2,474.64 2,474.64 2,474.64 0.0K
09:20 2,475.13 2,475.13 2,475.13 2,475.13 0.0K
09:21 2,477.26 2,477.26 2,477.26 2,477.26 0.0K
09:22 2,477.77 2,477.77 2,477.77 2,477.77 0.0K
09:23 2,479.00 2,479.00 2,479.00 2,479.00 0.0K
09:24 2,478.74 2,478.74 2,478.74 2,478.74 0.0K
09:25 2,479.58 2,479.58 2,479.58 2,479.58 0.0K
09:26 2,480.49 2,480.49 2,480.49 2,480.49 0.0K
09:27 2,481.81 2,481.81 2,481.81 2,481.81 0.0K
09:28 2,483.27 2,483.27 2,483.27 2,483.27 0.0K
09:29 2,485.08 2,485.08 2,485.08 2,485.08 0.0K
09:30 2,488.53 2,488.53 2,488.53 2,488.53 0.0K
09:31 2,487.52 2,487.52 2,487.52 2,487.52 0.0K
09:32 2,487.28 2,487.28 2,487.28 2,487.28 0.0K
09:33 2,486.77 2,486.77 2,486.77 2,486.77 0.0K
09:34 2,487.35 2,487.35 2,487.35 2,487.35 0.0K
09:35 2,485.66 2,485.66 2,485.66 2,485.66 0.0K
09:36 2,485.76 2,485.76 2,485.76 2,485.76 0.0K
09:37 2,484.56 2,484.56 2,484.56 2,484.56 0.0K
09:38 2,483.93 2,483.93 2,483.93 2,483.93 0.0K
09:39 2,484.58 2,484.58 2,484.58 2,484.58 0.0K
09:40 2,483.62 2,483.62 2,483.62 2,483.62 0.0K
09:41 2,484.78 2,484.78 2,484.78 2,484.78 0.0K
09:42 2,486.04 2,486.04 2,486.04 2,486.04 0.0K
09:43 2,486.15 2,486.15 2,486.15 2,486.15 0.0K
09:44 2,486.07 2,486.07 2,486.07 2,486.07 0.0K
09:45 2,485.38 2,485.38 2,485.38 2,485.38 0.0K
09:46 2,484.05 2,484.05 2,484.05 2,484.05 0.0K
09:47 2,483.75 2,483.75 2,483.75 2,483.75 0.0K
09:48 2,484.93 2,484.93 2,484.93 2,484.93 0.0K
09:49 2,485.80 2,485.80 2,485.80 2,485.80 0.0K
09:50 2,485.84 2,485.84 2,485.84 2,485.84 0.0K
09:51 2,486.66 2,486.66 2,486.66 2,486.66 0.0K
09:52 2,486.52 2,486.52 2,486.52 2,486.52 0.0K
09:53 2,485.83 2,485.83 2,485.83 2,485.83 0.0K
09:54 2,483.93 2,483.93 2,483.93 2,483.93 0.0K
09:55 2,481.20 2,481.20 2,481.20 2,481.20 0.0K
09:56 2,479.32 2,479.32 2,479.32 2,479.32 0.0K
09:57 2,478.44 2,478.44 2,478.44 2,478.44 0.0K
09:58 2,478.15 2,478.15 2,478.15 2,478.15 0.0K
09:59 2,477.93 2,477.93 2,477.93 2,477.93 0.0K
10:00 2,476.55 2,476.55 2,476.55 2,476.55 0.0K
10:01 2,476.28 2,476.28 2,476.28 2,476.28 0.0K
10:02 2,475.35 2,475.35 2,475.35 2,475.35 0.0K
10:03 2,472.62 2,472.62 2,472.62 2,472.62 0.0K
10:04 2,473.50 2,473.50 2,473.50 2,473.50 0.0K
10:05 2,473.09 2,473.09 2,473.09 2,473.09 0.0K
10:06 2,473.43 2,473.43 2,473.43 2,473.43 0.0K
10:07 2,473.57 2,473.57 2,473.57 2,473.57 0.0K
10:08 2,475.27 2,475.27 2,475.27 2,475.27 0.0K
10:09 2,476.60 2,476.60 2,476.60 2,476.60 0.0K
10:10 2,476.83 2,476.83 2,476.83 2,476.83 0.0K
10:11 2,477.22 2,477.22 2,477.22 2,477.22 0.0K
10:12 2,476.80 2,476.80 2,476.80 2,476.80 0.0K
10:13 2,476.77 2,476.77 2,476.77 2,476.77 0.0K
10:14 2,477.21 2,477.21 2,477.21 2,477.21 0.0K
10:15 2,477.64 2,477.64 2,477.64 2,477.64 0.0K
10:16 2,477.03 2,477.03 2,477.03 2,477.03 0.0K
10:17 2,478.76 2,478.76 2,478.76 2,478.76 0.0K
10:18 2,478.80 2,478.80 2,478.80 2,478.80 0.0K
10:19 2,478.31 2,478.31 2,478.31 2,478.31 0.0K
10:20 2,478.36 2,478.36 2,478.36 2,478.36 0.0K
10:21 2,478.55 2,478.55 2,478.55 2,478.55 0.0K
10:22 2,478.67 2,478.67 2,478.67 2,478.67 0.0K
10:23 2,478.91 2,478.91 2,478.91 2,478.91 0.0K
10:24 2,479.35 2,479.35 2,479.35 2,479.35 0.0K
10:25 2,479.27 2,479.27 2,479.27 2,479.27 0.0K
10:26 2,479.83 2,479.83 2,479.83 2,479.83 0.0K
10:27 2,479.98 2,479.98 2,479.98 2,479.98 0.0K
10:28 2,479.68 2,479.68 2,479.68 2,479.68 0.0K
10:29 2,478.62 2,478.62 2,478.62 2,478.62 0.0K
10:30 2,478.54 2,478.54 2,478.54 2,478.54 0.0K
10:31 2,479.86 2,479.86 2,479.86 2,479.86 0.0K
10:32 2,479.53 2,479.53 2,479.53 2,479.53 0.0K
10:33 2,479.37 2,479.37 2,479.37 2,479.37 0.0K
10:34 2,479.14 2,479.14 2,479.14 2,479.14 0.0K
10:35 2,479.23 2,479.23 2,479.23 2,479.23 0.0K
10:36 2,478.87 2,478.87 2,478.87 2,478.87 0.0K
10:37 2,477.86 2,477.86 2,477.86 2,477.86 0.0K
10:38 2,478.27 2,478.27 2,478.27 2,478.27 0.0K
10:39 2,478.35 2,478.35 2,478.35 2,478.35 0.0K
10:40 2,477.98 2,477.98 2,477.98 2,477.98 0.0K
10:41 2,478.16 2,478.16 2,478.16 2,478.16 0.0K
10:42 2,478.82 2,478.82 2,478.82 2,478.82 0.0K
10:43 2,478.16 2,478.16 2,478.16 2,478.16 0.0K
10:44 2,476.50 2,476.50 2,476.50 2,476.50 0.0K
10:45 2,475.21 2,475.21 2,475.21 2,475.21 0.0K
10:46 2,475.25 2,475.25 2,475.25 2,475.25 0.0K
10:47 2,473.34 2,473.34 2,473.34 2,473.34 0.0K
10:48 2,473.05 2,473.05 2,473.05 2,473.05 0.0K
10:49 2,472.96 2,472.96 2,472.96 2,472.96 0.0K
10:50 2,472.84 2,472.84 2,472.84 2,472.84 0.0K
10:51 2,472.19 2,472.19 2,472.19 2,472.19 0.0K
10:52 2,473.21 2,473.21 2,473.21 2,473.21 0.0K
10:53 2,473.49 2,473.49 2,473.49 2,473.49 0.0K
10:54 2,473.70 2,473.70 2,473.70 2,473.70 0.0K
10:55 2,474.28 2,474.28 2,474.28 2,474.28 0.0K
10:56 2,473.48 2,473.48 2,473.48 2,473.48 0.0K
10:57 2,473.34 2,473.34 2,473.34 2,473.34 0.0K
10:58 2,473.15 2,473.15 2,473.15 2,473.15 0.0K
10:59 2,472.08 2,472.08 2,472.08 2,472.08 0.0K
11:00 2,470.64 2,470.64 2,470.64 2,470.64 0.0K
11:01 2,470.20 2,470.20 2,470.20 2,470.20 0.0K
11:02 2,469.88 2,469.88 2,469.88 2,469.88 0.0K
11:03 2,469.68 2,469.68 2,469.68 2,469.68 0.0K
11:04 2,470.19 2,470.19 2,470.19 2,470.19 0.0K
11:05 2,470.07 2,470.07 2,470.07 2,470.07 0.0K
11:06 2,470.32 2,470.32 2,470.32 2,470.32 0.0K
11:07 2,470.82 2,470.82 2,470.82 2,470.82 0.0K
11:08 2,471.05 2,471.05 2,471.05 2,471.05 0.0K
11:09 2,470.84 2,470.84 2,470.84 2,470.84 0.0K
11:10 2,470.34 2,470.34 2,470.34 2,470.34 0.0K
11:11 2,470.07 2,470.07 2,470.07 2,470.07 0.0K
11:12 2,469.92 2,469.92 2,469.92 2,469.92 0.0K
11:13 2,469.62 2,469.62 2,469.62 2,469.62 0.0K
11:14 2,469.46 2,469.46 2,469.46 2,469.46 0.0K
11:15 2,469.31 2,469.31 2,469.31 2,469.31 0.0K
11:16 2,469.12 2,469.12 2,469.12 2,469.12 0.0K
11:17 2,468.84 2,468.84 2,468.84 2,468.84 0.0K
11:18 2,468.28 2,468.28 2,468.28 2,468.28 0.0K
11:19 2,468.27 2,468.27 2,468.27 2,468.27 0.0K
11:20 2,468.84 2,468.84 2,468.84 2,468.84 0.0K
11:21 2,467.23 2,467.23 2,467.23 2,467.23 0.0K
11:22 2,467.16 2,467.16 2,467.16 2,467.16 0.0K
11:23 2,466.94 2,466.94 2,466.94 2,466.94 0.0K
11:24 2,466.43 2,466.43 2,466.43 2,466.43 0.0K
11:25 2,465.64 2,465.64 2,465.64 2,465.64 0.0K
11:26 2,466.30 2,466.30 2,466.30 2,466.30 0.0K
11:27 2,466.08 2,466.08 2,466.08 2,466.08 0.0K
11:28 2,466.38 2,466.38 2,466.38 2,466.38 0.0K
11:29 2,466.25 2,466.25 2,466.25 2,466.25 0.0K
11:30 2,466.05 2,466.05 2,466.05 2,466.05 0.0K
11:31 2,466.72 2,466.72 2,466.72 2,466.72 0.0K
11:32 2,466.51 2,466.51 2,466.51 2,466.51 0.0K
11:33 2,466.98 2,466.98 2,466.98 2,466.98 0.0K
11:34 2,466.67 2,466.67 2,466.67 2,466.67 0.0K
11:35 2,466.47 2,466.47 2,466.47 2,466.47 0.0K
11:36 2,467.09 2,467.09 2,467.09 2,467.09 0.0K
11:37 2,467.21 2,467.21 2,467.21 2,467.21 0.0K
11:38 2,467.75 2,467.75 2,467.75 2,467.75 0.0K
11:39 2,467.78 2,467.78 2,467.78 2,467.78 0.0K
11:40 2,468.94 2,468.94 2,468.94 2,468.94 0.0K
11:41 2,467.91 2,467.91 2,467.91 2,467.91 0.0K
11:42 2,467.43 2,467.43 2,467.43 2,467.43 0.0K
11:43 2,467.25 2,467.25 2,467.25 2,467.25 0.0K
11:44 2,467.19 2,467.19 2,467.19 2,467.19 0.0K
11:45 2,466.88 2,466.88 2,466.88 2,466.88 0.0K
11:46 2,467.31 2,467.31 2,467.31 2,467.31 0.0K
11:47 2,467.01 2,467.01 2,467.01 2,467.01 0.0K
11:48 2,467.31 2,467.31 2,467.31 2,467.31 0.0K
11:49 2,467.26 2,467.26 2,467.26 2,467.26 0.0K
11:50 2,466.99 2,466.99 2,466.99 2,466.99 0.0K
11:51 2,466.58 2,466.58 2,466.58 2,466.58 0.0K
11:52 2,467.18 2,467.18 2,467.18 2,467.18 0.0K
11:53 2,467.21 2,467.21 2,467.21 2,467.21 0.0K
11:54 2,467.45 2,467.45 2,467.45 2,467.45 0.0K
11:55 2,467.21 2,467.21 2,467.21 2,467.21 0.0K
11:56 2,467.04 2,467.04 2,467.04 2,467.04 0.0K
11:57 2,467.33 2,467.33 2,467.33 2,467.33 0.0K
11:58 2,467.68 2,467.68 2,467.68 2,467.68 0.0K
11:59 2,467.77 2,467.77 2,467.77 2,467.77 0.0K
12:00 2,467.77 2,467.77 2,467.77 2,467.77 0.0K
12:01 2,467.94 2,467.94 2,467.94 2,467.94 0.0K
12:02 2,467.88 2,467.88 2,467.88 2,467.88 0.0K
12:03 2,468.34 2,468.34 2,468.34 2,468.34 0.0K
12:04 2,469.15 2,469.15 2,469.15 2,469.15 0.0K
12:05 2,468.33 2,468.33 2,468.33 2,468.33 0.0K
12:06 2,468.23 2,468.23 2,468.23 2,468.23 0.0K
12:07 2,467.75 2,467.75 2,467.75 2,467.75 0.0K
12:08 2,467.60 2,467.60 2,467.60 2,467.60 0.0K
12:09 2,467.73 2,467.73 2,467.73 2,467.73 0.0K
12:10 2,468.32 2,468.32 2,468.32 2,468.32 0.0K
12:11 2,468.60 2,468.60 2,468.60 2,468.60 0.0K
12:12 2,468.84 2,468.84 2,468.84 2,468.84 0.0K
12:13 2,468.76 2,468.76 2,468.76 2,468.76 0.0K
12:14 2,468.88 2,468.88 2,468.88 2,468.88 0.0K
12:15 2,470.04 2,470.04 2,470.04 2,470.04 0.0K
12:16 2,469.28 2,469.28 2,469.28 2,469.28 0.0K
12:17 2,469.37 2,469.37 2,469.37 2,469.37 0.0K
12:18 2,468.61 2,468.61 2,468.61 2,468.61 0.0K
12:19 2,469.69 2,469.69 2,469.69 2,469.69 0.0K
12:20 2,469.69 2,469.69 2,469.69 2,469.69 0.0K
12:21 2,469.49 2,469.49 2,469.49 2,469.49 0.0K
12:22 2,468.92 2,468.92 2,468.92 2,468.92 0.0K
12:23 2,469.29 2,469.29 2,469.29 2,469.29 0.0K
12:24 2,469.25 2,469.25 2,469.25 2,469.25 0.0K
12:25 2,469.01 2,469.01 2,469.01 2,469.01 0.0K
12:26 2,469.10 2,469.10 2,469.10 2,469.10 0.0K
12:27 2,470.01 2,470.01 2,470.01 2,470.01 0.0K
12:28 2,470.55 2,470.55 2,470.55 2,470.55 0.0K
12:29 2,470.58 2,470.58 2,470.58 2,470.58 0.0K
12:30 2,470.73 2,470.73 2,470.73 2,470.73 0.0K
12:31 2,472.71 2,472.71 2,472.71 2,472.71 0.0K
12:32 2,472.37 2,472.37 2,472.37 2,472.37 0.0K
12:33 2,472.00 2,472.00 2,472.00 2,472.00 0.0K
12:34 2,471.65 2,471.65 2,471.65 2,471.65 0.0K
12:35 2,472.09 2,472.09 2,472.09 2,472.09 0.0K
12:36 2,471.35 2,471.35 2,471.35 2,471.35 0.0K
12:37 2,472.07 2,472.07 2,472.07 2,472.07 0.0K
12:38 2,470.89 2,470.89 2,470.89 2,470.89 0.0K
12:39 2,470.93 2,470.93 2,470.93 2,470.93 0.0K
12:40 2,470.42 2,470.42 2,470.42 2,470.42 0.0K
12:41 2,470.18 2,470.18 2,470.18 2,470.18 0.0K
12:42 2,470.15 2,470.15 2,470.15 2,470.15 0.0K
12:43 2,470.15 2,470.15 2,470.15 2,470.15 0.0K
12:44 2,470.65 2,470.65 2,470.65 2,470.65 0.0K
12:45 2,470.39 2,470.39 2,470.39 2,470.39 0.0K
12:46 2,470.81 2,470.81 2,470.81 2,470.81 0.0K
12:47 2,470.80 2,470.80 2,470.80 2,470.80 0.0K
12:48 2,470.57 2,470.57 2,470.57 2,470.57 0.0K
12:49 2,470.26 2,470.26 2,470.26 2,470.26 0.0K
12:50 2,470.33 2,470.33 2,470.33 2,470.33 0.0K
12:51 2,470.27 2,470.27 2,470.27 2,470.27 0.0K
12:52 2,470.23 2,470.23 2,470.23 2,470.23 0.0K
12:53 2,470.27 2,470.27 2,470.27 2,470.27 0.0K
12:54 2,470.37 2,470.37 2,470.37 2,470.37 0.0K
12:55 2,470.63 2,470.63 2,470.63 2,470.63 0.0K
12:56 2,470.62 2,470.62 2,470.62 2,470.62 0.0K
12:57 2,470.62 2,470.62 2,470.62 2,470.62 0.0K
12:58 2,470.68 2,470.68 2,470.68 2,470.68 0.0K
12:59 2,470.34 2,470.34 2,470.34 2,470.34 0.0K
13:00 2,469.89 2,469.89 2,469.89 2,469.89 0.0K
13:01 2,470.61 2,470.61 2,470.61 2,470.61 0.0K
13:02 2,470.90 2,470.90 2,470.90 2,470.90 0.0K
13:03 2,471.86 2,471.86 2,471.86 2,471.86 0.0K
13:04 2,471.68 2,471.68 2,471.68 2,471.68 0.0K
13:05 2,471.80 2,471.80 2,471.80 2,471.80 0.0K
13:06 2,472.11 2,472.11 2,472.11 2,472.11 0.0K
13:07 2,471.86 2,471.86 2,471.86 2,471.86 0.0K
13:08 2,472.19 2,472.19 2,472.19 2,472.19 0.0K
13:09 2,472.25 2,472.25 2,472.25 2,472.25 0.0K
13:10 2,472.24 2,472.24 2,472.24 2,472.24 0.0K
13:11 2,472.40 2,472.40 2,472.40 2,472.40 0.0K
13:12 2,472.64 2,472.64 2,472.64 2,472.64 0.0K
13:13 2,472.71 2,472.71 2,472.71 2,472.71 0.0K
13:14 2,472.70 2,472.70 2,472.70 2,472.70 0.0K
13:15 2,473.14 2,473.14 2,473.14 2,473.14 0.0K
13:16 2,473.13 2,473.13 2,473.13 2,473.13 0.0K
13:17 2,473.19 2,473.19 2,473.19 2,473.19 0.0K
13:18 2,473.19 2,473.19 2,473.19 2,473.19 0.0K
13:19 2,473.28 2,473.28 2,473.28 2,473.28 0.0K
13:20 2,473.20 2,473.20 2,473.20 2,473.20 0.0K
13:21 2,473.46 2,473.46 2,473.46 2,473.46 0.0K
13:22 2,473.64 2,473.64 2,473.64 2,473.64 0.0K
13:23 2,473.85 2,473.85 2,473.85 2,473.85 0.0K
13:24 2,473.13 2,473.13 2,473.13 2,473.13 0.0K
13:25 2,473.60 2,473.60 2,473.60 2,473.60 0.0K
13:26 2,473.77 2,473.77 2,473.77 2,473.77 0.0K
13:27 2,473.02 2,473.02 2,473.02 2,473.02 0.0K
13:28 2,473.56 2,473.56 2,473.56 2,473.56 0.0K
13:29 2,473.47 2,473.47 2,473.47 2,473.47 0.0K
13:30 2,473.63 2,473.63 2,473.63 2,473.63 0.0K
13:31 2,473.32 2,473.32 2,473.32 2,473.32 0.0K
13:32 2,473.76 2,473.76 2,473.76 2,473.76 0.0K
13:33 2,473.53 2,473.53 2,473.53 2,473.53 0.0K
13:34 2,474.10 2,474.10 2,474.10 2,474.10 0.0K
13:35 2,473.86 2,473.86 2,473.86 2,473.86 0.0K
13:36 2,474.00 2,474.00 2,474.00 2,474.00 0.0K
13:37 2,474.27 2,474.27 2,474.27 2,474.27 0.0K
13:38 2,473.79 2,473.79 2,473.79 2,473.79 0.0K
13:39 2,473.55 2,473.55 2,473.55 2,473.55 0.0K
13:40 2,473.41 2,473.41 2,473.41 2,473.41 0.0K
13:41 2,474.09 2,474.09 2,474.09 2,474.09 0.0K
13:42 2,474.90 2,474.90 2,474.90 2,474.90 0.0K
13:43 2,475.15 2,475.15 2,475.15 2,475.15 0.0K
13:44 2,474.52 2,474.52 2,474.52 2,474.52 0.0K
13:45 2,474.09 2,474.09 2,474.09 2,474.09 0.0K
13:46 2,474.04 2,474.04 2,474.04 2,474.04 0.0K
13:47 2,474.98 2,474.98 2,474.98 2,474.98 0.0K
13:48 2,474.80 2,474.80 2,474.80 2,474.80 0.0K
13:49 2,474.05 2,474.05 2,474.05 2,474.05 0.0K
13:50 2,474.35 2,474.35 2,474.35 2,474.35 0.0K
13:51 2,474.84 2,474.84 2,474.84 2,474.84 0.0K
13:52 2,474.63 2,474.63 2,474.63 2,474.63 0.0K
13:53 2,475.72 2,475.72 2,475.72 2,475.72 0.0K
13:54 2,475.74 2,475.74 2,475.74 2,475.74 0.0K
13:55 2,475.63 2,475.63 2,475.63 2,475.63 0.0K
13:56 2,475.87 2,475.87 2,475.87 2,475.87 0.0K
13:57 2,476.04 2,476.04 2,476.04 2,476.04 0.0K
13:58 2,475.86 2,475.86 2,475.86 2,475.86 0.0K
13:59 2,476.07 2,476.07 2,476.07 2,476.07 0.0K
14:00 2,475.98 2,475.98 2,475.98 2,475.98 0.0K
14:01 2,475.41 2,475.41 2,475.41 2,475.41 0.0K
14:02 2,475.34 2,475.34 2,475.34 2,475.34 0.0K
14:03 2,475.29 2,475.29 2,475.29 2,475.29 0.0K
14:04 2,475.43 2,475.43 2,475.43 2,475.43 0.0K
14:05 2,474.97 2,474.97 2,474.97 2,474.97 0.0K
14:06 2,474.56 2,474.56 2,474.56 2,474.56 0.0K
14:07 2,474.54 2,474.54 2,474.54 2,474.54 0.0K
14:08 2,473.98 2,473.98 2,473.98 2,473.98 0.0K
14:09 2,473.91 2,473.91 2,473.91 2,473.91 0.0K
14:10 2,474.36 2,474.36 2,474.36 2,474.36 0.0K
14:11 2,473.40 2,473.40 2,473.40 2,473.40 0.0K
14:12 2,473.14 2,473.14 2,473.14 2,473.14 0.0K
14:13 2,472.65 2,472.65 2,472.65 2,472.65 0.0K
14:14 2,472.46 2,472.46 2,472.46 2,472.46 0.0K
14:15 2,472.20 2,472.20 2,472.20 2,472.20 0.0K
14:16 2,473.11 2,473.11 2,473.11 2,473.11 0.0K
14:17 2,473.00 2,473.00 2,473.00 2,473.00 0.0K
14:18 2,473.62 2,473.62 2,473.62 2,473.62 0.0K
14:19 2,473.47 2,473.47 2,473.47 2,473.47 0.0K
14:20 2,473.90 2,473.90 2,473.90 2,473.90 0.0K
14:21 2,474.09 2,474.09 2,474.09 2,474.09 0.0K
14:22 2,474.95 2,474.95 2,474.95 2,474.95 0.0K
14:23 2,475.83 2,475.83 2,475.83 2,475.83 0.0K
14:24 2,475.07 2,475.07 2,475.07 2,475.07 0.0K
14:25 2,475.09 2,475.09 2,475.09 2,475.09 0.0K
14:26 2,474.91 2,474.91 2,474.91 2,474.91 0.0K
14:27 2,476.14 2,476.14 2,476.14 2,476.14 0.0K
14:28 2,476.71 2,476.71 2,476.71 2,476.71 0.0K
14:29 2,477.39 2,477.39 2,477.39 2,477.39 0.0K
14:30 2,477.96 2,477.96 2,477.96 2,477.96 0.0K
14:31 2,477.73 2,477.73 2,477.73 2,477.73 0.0K
14:32 2,476.40 2,476.40 2,476.40 2,476.40 0.0K
14:33 2,475.43 2,475.43 2,475.43 2,475.43 0.0K
14:34 2,475.66 2,475.66 2,475.66 2,475.66 0.0K
14:35 2,475.11 2,475.11 2,475.11 2,475.11 0.0K
14:36 2,474.65 2,474.65 2,474.65 2,474.65 0.0K
14:37 2,474.84 2,474.84 2,474.84 2,474.84 0.0K
14:38 2,475.56 2,475.56 2,475.56 2,475.56 0.0K
14:39 2,476.61 2,476.61 2,476.61 2,476.61 0.0K
14:40 2,477.37 2,477.37 2,477.37 2,477.37 0.0K
14:41 2,478.64 2,478.64 2,478.64 2,478.64 0.0K
14:42 2,478.60 2,478.60 2,478.60 2,478.60 0.0K
14:43 2,477.59 2,477.59 2,477.59 2,477.59 0.0K
14:44 2,477.30 2,477.30 2,477.30 2,477.30 0.0K
14:45 2,476.82 2,476.82 2,476.82 2,476.82 0.0K
14:46 2,477.61 2,477.61 2,477.61 2,477.61 0.0K
14:47 2,477.26 2,477.26 2,477.26 2,477.26 0.0K
14:48 2,477.80 2,477.80 2,477.80 2,477.80 0.0K
14:49 2,478.10 2,478.10 2,478.10 2,478.10 0.0K
14:50 2,477.13 2,477.13 2,477.13 2,477.13 0.0K
14:51 2,477.27 2,477.27 2,477.27 2,477.27 0.0K
14:52 2,477.47 2,477.47 2,477.47 2,477.47 0.0K
14:53 2,477.65 2,477.65 2,477.65 2,477.65 0.0K
14:54 2,477.55 2,477.55 2,477.55 2,477.55 0.0K
14:55 2,477.34 2,477.34 2,477.34 2,477.34 0.0K
14:56 2,476.91 2,476.91 2,476.91 2,476.91 0.0K
14:57 2,477.15 2,477.15 2,477.15 2,477.15 0.0K
14:58 2,477.43 2,477.43 2,477.43 2,477.43 0.0K
14:59 2,478.24 2,478.24 2,478.24 2,478.24 0.0K
15:00 2,478.76 2,478.76 2,478.76 2,478.76 0.0K
15:01 2,478.18 2,478.18 2,478.18 2,478.18 0.0K
15:02 2,479.11 2,479.11 2,479.11 2,479.11 0.0K
15:03 2,479.13 2,479.13 2,479.13 2,479.13 0.0K
15:04 2,479.31 2,479.31 2,479.31 2,479.31 0.0K
15:05 2,478.47 2,478.47 2,478.47 2,478.47 0.0K
15:06 2,477.99 2,477.99 2,477.99 2,477.99 0.0K
15:07 2,477.39 2,477.39 2,477.39 2,477.39 0.0K
15:08 2,476.56 2,476.56 2,476.56 2,476.56 0.0K
15:09 2,476.45 2,476.45 2,476.45 2,476.45 0.0K
15:10 2,475.71 2,475.71 2,475.71 2,475.71 0.0K
15:11 2,476.09 2,476.09 2,476.09 2,476.09 0.0K
15:12 2,476.39 2,476.39 2,476.39 2,476.39 0.0K
15:13 2,476.24 2,476.24 2,476.24 2,476.24 0.0K
15:14 2,477.01 2,477.01 2,477.01 2,477.01 0.0K
15:15 2,476.53 2,476.53 2,476.53 2,476.53 0.0K
15:16 2,474.94 2,474.94 2,474.94 2,474.94 0.0K
15:17 2,474.79 2,474.79 2,474.79 2,474.79 0.0K
15:18 2,473.15 2,473.15 2,473.15 2,473.15 0.0K
15:19 2,472.40 2,472.40 2,472.40 2,472.40 0.0K
15:20 2,472.46 2,472.46 2,472.46 2,472.46 0.0K
15:21 2,472.51 2,472.51 2,472.51 2,472.51 0.0K
15:22 2,472.24 2,472.24 2,472.24 2,472.24 0.0K
15:23 2,472.36 2,472.36 2,472.36 2,472.36 0.0K
15:24 2,472.96 2,472.96 2,472.96 2,472.96 0.0K
15:25 2,473.77 2,473.77 2,473.77 2,473.77 0.0K
15:26 2,473.46 2,473.46 2,473.46 2,473.46 0.0K
15:27 2,473.39 2,473.39 2,473.39 2,473.39 0.0K
15:28 2,473.35 2,473.35 2,473.35 2,473.35 0.0K
15:29 2,475.74 2,475.74 2,475.74 2,475.74 0.0K
15:30 2,475.51 2,475.51 2,475.51 2,475.51 0.0K
15:31 2,476.13 2,476.13 2,476.13 2,476.13 0.0K
15:32 2,476.28 2,476.28 2,476.28 2,476.28 0.0K
15:33 2,477.12 2,477.12 2,477.12 2,477.12 0.0K
15:34 2,478.68 2,478.68 2,478.68 2,478.68 0.0K
15:35 2,477.79 2,477.79 2,477.79 2,477.79 0.0K
15:36 2,476.81 2,476.81 2,476.81 2,476.81 0.0K
15:37 2,476.29 2,476.29 2,476.29 2,476.29 0.0K
15:38 2,475.09 2,475.09 2,475.09 2,475.09 0.0K
15:39 2,475.04 2,475.04 2,475.04 2,475.04 0.0K
15:40 2,475.29 2,475.29 2,475.29 2,475.29 0.0K
15:41 2,476.49 2,476.49 2,476.49 2,476.49 0.0K
15:42 2,476.31 2,476.31 2,476.31 2,476.31 0.0K
15:43 2,476.20 2,476.20 2,476.20 2,476.20 0.0K
15:44 2,476.77 2,476.77 2,476.77 2,476.77 0.0K
15:45 2,477.57 2,477.57 2,477.57 2,477.57 0.0K
15:46 2,478.17 2,478.17 2,478.17 2,478.17 0.0K
15:47 2,479.12 2,479.12 2,479.12 2,479.12 0.0K
15:48 2,481.54 2,481.54 2,481.54 2,481.54 0.0K
15:49 2,481.18 2,481.18 2,481.18 2,481.18 0.0K
15:50 2,481.68 2,481.68 2,481.68 2,481.68 0.0K
15:51 2,481.29 2,481.29 2,481.29 2,481.29 0.0K
15:52 2,481.93 2,481.93 2,481.93 2,481.93 0.0K
15:53 2,482.93 2,482.93 2,482.93 2,482.93 0.0K
15:54 2,482.96 2,482.96 2,482.96 2,482.96 0.0K
15:55 2,483.28 2,483.28 2,483.28 2,483.28 0.0K
15:56 2,483.32 2,483.32 2,483.32 2,483.32 0.0K
15:57 2,483.29 2,483.29 2,483.29 2,483.29 0.0K
15:58 2,483.09 2,483.09 2,483.09 2,483.09 0.0K
15:59 2,483.62 2,483.62 2,483.62 2,483.62 0.0K
16:00 2,483.55 2,483.55 2,483.55 2,483.55 0.0K
16:01 2,482.57 2,482.57 2,482.57 2,482.57 0.0K
16:02 2,479.85 2,479.85 2,479.85 2,479.85 0.0K
16:03 2,479.29 2,479.29 2,479.29 2,479.29 0.0K
16:04 2,478.24 2,478.24 2,478.24 2,478.24 0.0K
16:05 2,477.94 2,477.94 2,477.94 2,477.94 0.0K
16:06 2,477.10 2,477.10 2,477.10 2,477.10 0.0K
16:07 2,477.69 2,477.69 2,477.69 2,477.69 0.0K
16:08 2,477.25 2,477.25 2,477.25 2,477.25 0.0K
16:09 2,477.71 2,477.71 2,477.71 2,477.71 0.0K
16:10 2,477.25 2,477.25 2,477.25 2,477.25 0.0K
16:11 2,476.58 2,476.58 2,476.58 2,476.58 0.0K
16:12 2,475.67 2,475.67 2,475.67 2,475.67 0.0K
16:13 2,475.63 2,475.63 2,475.63 2,475.63 0.0K
16:14 2,474.78 2,474.78 2,474.78 2,474.78 0.0K
16:15 2,474.63 2,474.63 2,474.63 2,474.63 0.0K
16:16 2,474.81 2,474.81 2,474.81 2,474.81 0.0K
16:17 2,474.98 2,474.98 2,474.98 2,474.98 0.0K
16:18 2,475.44 2,475.44 2,475.44 2,475.44 0.0K
16:19 2,474.89 2,474.89 2,474.89 2,474.89 0.0K
16:20 2,474.61 2,474.61 2,474.61 2,474.61 0.0K
16:21 2,474.89 2,474.89 2,474.89 2,474.89 0.0K
16:22 2,474.25 2,474.25 2,474.25 2,474.25 0.0K
16:23 2,473.83 2,473.83 2,473.83 2,473.83 0.0K
16:24 2,474.90 2,474.90 2,474.90 2,474.90 0.0K
16:25 2,475.82 2,475.82 2,475.82 2,475.82 0.0K
16:26 2,474.96 2,474.96 2,474.96 2,474.96 0.0K
16:27 2,474.96 2,474.96 2,474.96 2,474.96 0.0K
16:28 2,474.67 2,474.67 2,474.67 2,474.67 0.0K
16:29 2,475.20 2,475.20 2,475.20 2,475.20 0.0K
16:30 2,475.63 2,475.63 2,475.63 2,475.63 0.0K
16:31 2,475.97 2,475.97 2,475.97 2,475.97 0.0K
16:32 2,475.90 2,475.90 2,475.90 2,475.90 0.0K
16:33 2,476.62 2,476.62 2,476.62 2,476.62 0.0K
16:34 2,475.62 2,475.62 2,475.62 2,475.62 0.0K
16:35 2,475.04 2,475.04 2,475.04 2,475.04 0.0K
16:36 2,475.13 2,475.13 2,475.13 2,475.13 0.0K
16:37 2,475.38 2,475.38 2,475.38 2,475.38 0.0K
16:38 2,476.18 2,476.18 2,476.18 2,476.18 0.0K
16:39 2,476.72 2,476.72 2,476.72 2,476.72 0.0K
16:40 2,476.91 2,476.91 2,476.91 2,476.91 0.0K
16:41 2,476.25 2,476.25 2,476.25 2,476.25 0.0K
16:42 2,475.47 2,475.47 2,475.47 2,475.47 0.0K
16:43 2,474.41 2,474.41 2,474.41 2,474.41 0.0K
16:44 2,474.73 2,474.73 2,474.73 2,474.73 0.0K
16:45 2,474.84 2,474.84 2,474.84 2,474.84 0.0K
16:46 2,474.43 2,474.43 2,474.43 2,474.43 0.0K
16:47 2,474.08 2,474.08 2,474.08 2,474.08 0.0K
16:48 2,474.60 2,474.60 2,474.60 2,474.60 0.0K
16:49 2,474.01 2,474.01 2,474.01 2,474.01 0.0K
16:50 2,473.91 2,473.91 2,473.91 2,473.91 0.0K
16:51 2,474.11 2,474.11 2,474.11 2,474.11 0.0K
16:52 2,474.04 2,474.04 2,474.04 2,474.04 0.0K
16:53 2,473.60 2,473.60 2,473.60 2,473.60 0.0K
16:54 2,473.81 2,473.81 2,473.81 2,473.81 0.0K
16:55 2,473.73 2,473.73 2,473.73 2,473.73 0.0K
16:56 2,473.70 2,473.70 2,473.70 2,473.70 0.0K
16:57 2,473.64 2,473.64 2,473.64 2,473.64 0.0K
16:58 2,473.75 2,473.75 2,473.75 2,473.75 0.0K
16:59 2,474.08 2,474.08 2,474.08 2,474.08 0.0K
17:00 2,474.25 2,474.25 2,474.25 2,474.25 0.0K
17:01 2,474.55 2,474.55 2,474.55 2,474.55 0.0K
17:02 2,474.49 2,474.49 2,474.49 2,474.49 0.0K
17:03 2,474.95 2,474.95 2,474.95 2,474.95 0.0K
17:04 2,474.71 2,474.71 2,474.71 2,474.71 0.0K
17:05 2,474.95 2,474.95 2,474.95 2,474.95 0.0K
17:06 2,475.11 2,475.11 2,475.11 2,475.11 0.0K
17:07 2,475.71 2,475.71 2,475.71 2,475.71 0.0K
17:08 2,476.81 2,476.81 2,476.81 2,476.81 0.0K
17:09 2,477.09 2,477.09 2,477.09 2,477.09 0.0K
17:10 2,477.27 2,477.27 2,477.27 2,477.27 0.0K
17:11 2,475.80 2,475.80 2,475.80 2,475.80 0.0K
17:12 2,475.74 2,475.74 2,475.74 2,475.74 0.0K
17:13 2,476.50 2,476.50 2,476.50 2,476.50 0.0K
17:14 2,476.62 2,476.62 2,476.62 2,476.62 0.0K
17:15 2,476.04 2,476.04 2,476.04 2,476.04 0.0K
17:16 2,475.04 2,475.04 2,475.04 2,475.04 0.0K
17:17 2,476.52 2,476.52 2,476.52 2,476.52 0.0K
17:18 2,476.50 2,476.50 2,476.50 2,476.50 0.0K
17:19 2,476.37 2,476.37 2,476.37 2,476.37 0.0K
17:20 2,476.03 2,476.03 2,476.03 2,476.03 0.0K
17:21 2,475.94 2,475.94 2,475.94 2,475.94 0.0K
17:22 2,475.40 2,475.40 2,475.40 2,475.40 0.0K
17:23 2,475.36 2,475.36 2,475.36 2,475.36 0.0K
17:24 2,475.48 2,475.48 2,475.48 2,475.48 0.0K
17:25 2,475.84 2,475.84 2,475.84 2,475.84 0.0K
17:30 2,476.28 2,476.28 2,476.28 2,476.28 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-28 2,477.69 2,488.53 2,465.64 2,476.28 0.0M
2025-09-26 2,477.69 2,488.53 2,465.64 2,476.28 0.0M
2025-09-25 2,481.55 2,490.32 2,458.62 2,472.29 0.0M
2025-09-24 2,495.71 2,499.33 2,479.67 2,479.67 0.0M
2025-09-23 2,496.14 2,531.46 2,490.84 2,511.30 0.0M
2025-09-22 2,508.51 2,513.40 2,491.31 2,496.08 0.0M
2025-09-21 2,525.85 2,529.39 2,489.37 2,500.15 0.0M
2025-09-19 2,525.85 2,529.39 2,489.37 2,500.15 0.0M
2025-09-18 2,531.71 2,540.49 2,519.89 2,538.22 0.0M
2025-09-17 2,515.65 2,523.51 2,505.33 2,518.86 0.0M
2025-09-16 2,510.53 2,542.42 2,508.03 2,508.03 0.0M
2025-09-15 2,491.38 2,531.06 2,489.60 2,504.20 0.0M
2025-09-12 2,483.64 2,499.39 2,469.18 2,479.67 0.0M
2025-09-11 2,488.71 2,496.78 2,478.36 2,482.05 0.0M
2025-09-10 2,499.48 2,509.67 2,488.30 2,488.38 0.0M
2025-09-09 2,499.82 2,512.94 2,482.25 2,496.56 0.0M
2025-09-08 2,507.55 2,513.61 2,487.35 2,507.49 0.0M
2025-09-05 2,495.41 2,520.67 2,493.89 2,501.15 0.0M
2025-09-04 2,459.03 2,483.43 2,458.53 2,481.23 0.0M
2025-09-03 2,456.83 2,475.24 2,446.31 2,447.94 0.0M
2025-09-02 2,492.06 2,501.76 2,437.23 2,437.23 0.0M
2025-09-01 2,506.98 2,516.30 2,483.94 2,492.61 0.0M
2025-08-29 2,532.31 2,542.47 2,501.80 2,501.80 0.0M
2025-08-28 2,552.95 2,573.51 2,530.24 2,534.55 0.0M
2025-08-27 2,545.76 2,555.71 2,537.09 2,545.67 0.0M
2025-08-26 2,585.42 2,590.27 2,538.07 2,538.07 0.0M
2025-08-25 2,605.73 2,620.20 2,598.09 2,598.09 0.0M
2025-08-22 2,584.30 2,632.17 2,584.30 2,632.17 0.0M
2025-08-21 2,579.64 2,592.81 2,574.88 2,580.75 0.0M
2025-08-20 2,577.13 2,592.21 2,568.05 2,585.43 0.0M
2025-08-19 2,548.10 2,596.96 2,548.10 2,586.95 0.0M
2025-08-18 2,551.74 2,565.00 2,541.78 2,544.25 0.0M
2025-08-15 2,551.98 2,564.96 2,542.20 2,542.20 0.0M
2025-08-14 2,571.76 2,571.76 2,512.77 2,535.63 0.0M
2025-08-13 2,585.55 2,589.03 2,570.61 2,589.03 0.0M
2025-08-12 2,601.73 2,611.36 2,579.29 2,593.77 0.0M
2025-08-11 2,644.91 2,644.91 2,596.62 2,596.62 0.0M
2025-08-08 2,638.96 2,645.90 2,622.66 2,631.99 0.0M
2025-08-07 2,621.08 2,648.79 2,621.08 2,624.27 0.0M
2025-08-06 2,634.73 2,644.46 2,614.95 2,616.00 0.0M
2025-08-05 2,628.51 2,636.05 2,613.65 2,624.67 0.0M
2025-08-04 2,610.25 2,615.04 2,578.38 2,600.18 0.0M
2025-08-01 2,613.15 2,629.75 2,591.35 2,599.22 0.0M
2025-07-31 2,649.57 2,658.20 2,631.32 2,631.32 0.0M
2025-07-30 2,696.01 2,702.85 2,636.40 2,640.03 0.0M
2025-07-29 2,722.01 2,732.40 2,669.36 2,702.44 0.0M
2025-07-28 2,766.72 2,772.62 2,714.97 2,717.21 0.0M
2025-07-25 2,720.96 2,747.81 2,719.08 2,747.81 0.0M
2025-07-24 2,728.50 2,748.06 2,724.02 2,731.69 0.0M
2025-07-23 2,669.92 2,715.53 2,669.03 2,715.00 0.0M
2025-07-22 2,656.70 2,658.29 2,627.45 2,650.09 0.0M
2025-07-21 2,694.93 2,698.59 2,662.36 2,662.88 0.0M
2025-07-18 2,737.76 2,757.25 2,692.14 2,692.50 0.0M
2025-07-17 2,755.63 2,772.13 2,748.01 2,758.63 0.0M
2025-07-16 2,735.44 2,767.46 2,724.13 2,743.31 0.0M
2025-07-15 2,703.73 2,769.37 2,703.73 2,742.18 0.0M
2025-07-14 2,679.12 2,693.66 2,677.03 2,689.10 0.0M
2025-07-11 2,727.77 2,727.77 2,696.67 2,698.91 0.0M
2025-07-10 2,693.23 2,744.29 2,687.98 2,744.29 0.0M
2025-07-09 2,703.43 2,708.22 2,681.10 2,692.73 0.0M
2025-07-08 2,702.29 2,706.99 2,680.56 2,706.62 0.0M
2025-07-07 2,724.30 2,724.30 2,692.91 2,697.16 0.0M
2025-07-04 2,720.96 2,727.39 2,701.88 2,725.14 0.0M
2025-07-03 2,712.11 2,737.90 2,711.08 2,725.09 0.0M
2025-07-02 2,687.11 2,716.63 2,672.00 2,715.42 0.0M
2025-07-01 2,655.97 2,676.06 2,652.49 2,676.06 0.0M
2025-06-30 2,691.41 2,695.57 2,655.26 2,661.57 0.0M
2025-06-27 2,654.72 2,685.53 2,654.72 2,685.53 0.0M
2025-06-26 2,609.18 2,627.50 2,600.76 2,624.86 0.0M
2025-06-25 2,643.97 2,651.75 2,599.24 2,604.59 0.0M
2025-06-24 2,629.97 2,659.35 2,621.03 2,632.97 0.0M
2025-06-23 2,570.28 2,587.43 2,559.97 2,582.31 0.0M
2025-06-19 2,597.29 2,602.47 2,581.01 2,581.01 0.0M
2025-06-18 2,606.25 2,614.17 2,580.99 2,610.56 0.0M
2025-06-17 2,614.83 2,645.44 2,595.19 2,609.52 0.0M
2025-06-16 2,628.04 2,639.32 2,616.20 2,624.15 0.0M
2025-06-13 2,599.32 2,630.06 2,599.32 2,621.80 0.0M
2025-06-12 2,654.89 2,655.47 2,631.50 2,639.91 0.0M
2025-06-11 2,694.11 2,699.31 2,677.70 2,677.70 0.0M
2025-06-10 2,644.58 2,697.19 2,644.58 2,696.77 0.0M
2025-06-09 2,638.18 2,669.83 2,638.18 2,639.76 0.0M
2025-06-07 2,647.74 2,632.87 2,632.87 2,632.87 0.0M
2025-06-05 2,647.74 2,661.62 2,621.15 2,632.87 0.0M
2025-06-04 2,588.82 2,647.98 2,588.82 2,645.41 0.0M
2025-06-03 2,588.70 2,595.96 2,554.88 2,580.16 0.0M
2025-06-02 2,592.95 2,602.20 2,562.32 2,574.96 0.0M
2025-05-30 2,612.62 2,627.93 2,602.95 2,604.97 0.0M
2025-05-28 2,609.27 2,626.46 2,604.75 2,614.40 0.0M
2025-05-27 2,592.72 2,625.91 2,584.88 2,607.79 0.0M
2025-05-26 2,566.36 2,590.49 2,565.54 2,590.49 0.0M
2025-05-23 2,560.19 2,585.84 2,483.09 2,532.14 0.0M
2025-05-22 2,618.88 2,618.88 2,530.60 2,532.69 0.0M
2025-05-21 2,677.91 2,677.91 2,632.59 2,667.84 0.0M
2025-05-20 2,642.91 2,670.15 2,617.67 2,664.65 0.0M
2025-05-19 2,614.21 2,645.48 2,597.01 2,641.99 0.0M
2025-05-16 2,638.56 2,639.92 2,609.27 2,619.78 0.0M
2025-05-15 2,631.41 2,642.67 2,618.38 2,630.44 0.0M
2025-05-14 2,664.03 2,680.09 2,636.31 2,639.84 0.0M
2025-05-13 2,641.29 2,664.75 2,634.32 2,659.44 0.0M
2025-05-12 2,541.24 2,641.83 2,541.24 2,641.26 0.0M
2025-05-09 2,501.03 2,526.62 2,497.34 2,504.94 0.0M
2025-05-08 2,466.11 2,490.76 2,454.80 2,487.11 0.0M
2025-05-07 2,473.99 2,491.22 2,457.34 2,462.85 0.0M
2025-05-06 2,475.86 2,477.79 2,440.76 2,468.00 0.0M
2025-05-05 2,481.80 2,493.16 2,468.27 2,472.01 0.0M
2025-05-02 2,468.77 2,481.09 2,455.41 2,481.09 0.0M
2025-04-30 2,410.26 2,450.36 2,393.81 2,450.36 0.0M
2025-04-29 2,467.69 2,467.69 2,390.25 2,400.88 0.0M
2025-04-28 2,502.55 2,533.82 2,491.22 2,509.86 0.0M
2025-04-25 2,482.64 2,525.96 2,479.70 2,510.79 0.0M
2025-04-24 2,432.33 2,479.96 2,419.90 2,473.80 0.0M
2025-04-23 2,434.47 2,488.44 2,433.20 2,472.59 0.0M
2025-04-22 2,368.99 2,407.61 2,326.14 2,407.61 0.0M
2025-04-17 2,386.48 2,388.83 2,362.28 2,362.28 0.0M
2025-04-16 2,391.10 2,391.10 2,356.55 2,389.21 0.0M
2025-04-15 2,373.27 2,415.97 2,372.37 2,415.97 0.0M
2025-04-14 2,344.97 2,372.00 2,337.25 2,370.88 0.0M
2025-04-11 2,303.99 2,309.64 2,253.43 2,301.84 0.0M
2025-04-10 2,268.84 2,402.44 2,265.55 2,298.35 0.0M
2025-04-09 2,230.62 2,245.78 2,162.85 2,190.53 0.0M
2025-04-08 2,306.75 2,335.10 2,275.21 2,303.11 0.0M
2025-04-07 2,252.22 2,374.00 2,202.84 2,259.72 0.0M
2025-04-04 2,431.97 2,461.85 2,330.22 2,369.38 0.0M
2025-04-03 2,482.90 2,514.88 2,435.98 2,436.17 0.0M
2025-04-02 2,508.29 2,543.49 2,487.82 2,543.49 0.0M
2025-04-01 2,534.52 2,540.09 2,506.07 2,524.43 0.0M
2025-03-31 2,537.08 2,537.08 2,494.68 2,515.37 0.0M
2025-03-28 2,581.97 2,600.20 2,548.67 2,559.80 0.0M
2025-03-27 2,608.67 2,619.40 2,584.36 2,589.32 0.0M
2025-03-26 2,677.27 2,679.95 2,623.25 2,627.02 0.0M
2025-03-25 2,663.97 2,673.20 2,632.31 2,671.16 0.0M
2025-03-24 2,676.49 2,692.51 2,650.49 2,661.12 0.0M
2025-03-21 2,717.66 2,717.66 2,661.94 2,679.89 0.0M
2025-03-20 2,726.58 2,739.74 2,690.97 2,731.73 0.0M
2025-03-19 2,708.55 2,730.39 2,702.28 2,727.95 0.0M
2025-03-18 2,715.92 2,737.04 2,700.03 2,711.62 0.0M
2025-03-17 2,700.42 2,711.13 2,692.06 2,703.88 0.0M
2025-03-14 2,678.01 2,728.86 2,678.01 2,697.73 0.0M
2025-03-13 2,666.43 2,691.70 2,648.23 2,672.33 0.0M
2025-03-12 2,695.35 2,716.36 2,659.45 2,677.09 0.0M
2025-03-11 2,757.69 2,773.49 2,667.05 2,670.66 0.0M
2025-03-10 2,800.32 2,806.52 2,756.94 2,757.87 0.0M
2025-03-07 2,777.45 2,797.52 2,750.25 2,791.42 0.0M
2025-03-06 2,783.34 2,806.21 2,761.65 2,793.63 0.0M
2025-03-05 2,761.06 2,806.17 2,761.06 2,768.21 0.0M
2025-03-04 2,808.37 2,808.37 2,720.77 2,722.56 0.0M
2025-03-03 2,853.04 2,876.80 2,830.51 2,833.66 0.0M
2025-02-28 2,856.71 2,865.68 2,842.88 2,855.93 0.0M
2025-02-27 2,913.65 2,917.35 2,873.85 2,877.02 0.0M
2025-02-26 2,922.83 2,950.18 2,918.32 2,920.23 0.0M
2025-02-25 2,919.14 2,931.64 2,911.84 2,912.57 0.0M
2025-02-24 2,956.07 2,962.91 2,932.07 2,937.85 0.0M
2025-02-21 2,959.47 2,990.30 2,950.76 2,959.87 0.0M
2025-02-20 2,952.91 2,982.79 2,946.69 2,951.97 0.0M
2025-02-19 3,011.59 3,021.96 2,942.48 2,948.44 0.0M
2025-02-18 3,039.05 3,039.05 3,004.26 3,008.44 0.0M
2025-02-17 3,036.87 3,046.14 3,023.53 3,036.82 0.0M
2025-02-14 3,040.03 3,064.58 3,036.96 3,038.33 0.0M
2025-02-13 3,026.47 3,043.33 2,988.13 3,039.92 0.0M
2025-02-12 3,044.97 3,068.63 3,018.72 3,028.21 0.0M
2025-02-11 3,036.46 3,063.73 3,034.44 3,037.22 0.0M
2025-02-10 2,999.71 3,056.04 2,990.35 3,039.64 0.0M
2025-02-07 2,994.25 3,052.11 2,980.70 2,982.89 0.0M
2025-02-06 2,976.01 3,005.16 2,966.55 2,977.33 0.0M
2025-02-05 2,954.89 2,957.13 2,917.60 2,941.11 0.0M
2025-02-04 2,932.49 2,955.16 2,658.29 2,950.07 0.0M
2025-02-03 2,871.41 2,927.15 2,855.85 2,923.71 0.0M
2025-01-31 3,006.97 3,006.97 2,943.71 2,949.16 0.0M
2025-01-30 3,003.09 3,011.70 2,967.73 3,005.73 0.0M
2025-01-29 2,931.61 3,000.28 2,931.61 2,998.19 0.0M
2025-01-28 2,908.41 2,938.69 2,893.44 2,919.17 0.0M
2025-01-27 2,857.00 2,915.14 2,848.28 2,907.49 0.0M
2025-01-24 2,871.12 2,894.75 2,857.39 2,880.54 0.0M
2025-01-23 2,832.58 2,856.39 2,824.80 2,855.57 0.0M
2025-01-22 2,848.20 2,851.38 2,829.89 2,835.12 0.0M
2025-01-21 2,801.26 2,843.69 2,790.87 2,843.69 0.0M
2025-01-20 2,809.54 2,816.23 2,786.67 2,796.49 0.0M
2025-01-17 2,777.76 2,813.84 2,774.23 2,809.44 0.0M
2025-01-16 2,763.08 2,771.95 2,735.61 2,761.94 0.0M
2025-01-15 2,684.83 2,746.46 2,684.83 2,744.61 0.0M
2025-01-14 2,677.50 2,699.33 2,671.13 2,680.22 0.0M
2025-01-13 2,662.88 2,686.07 2,653.72 2,665.48 0.0M
2025-01-10 2,648.11 2,674.37 2,638.02 2,653.08 0.0M
2025-01-09 2,663.02 2,668.48 2,639.08 2,658.74 0.0M
2025-01-08 2,714.16 2,724.02 2,655.05 2,661.95 0.0M
2025-01-07 2,776.26 2,798.71 2,715.34 2,725.49 0.0M
2025-01-03 2,792.23 2,796.11 2,754.35 2,760.39 0.0M
2025-01-02 2,734.49 2,801.92 2,734.49 2,801.92 0.0M