OMX Stockholm 30 ESG Responsible Index (OMXS30ESG)

OMXS30ESG
🏛️ 스웨덴 →
2,525.45
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,508.11 2,509.16 2,507.37 2,509.16 0.0K
09:01 2,508.93 2,510.50 2,508.64 2,508.68 0.0K
09:02 2,508.41 2,508.41 2,507.10 2,508.25 0.0K
09:03 2,507.59 2,507.96 2,505.02 2,505.31 0.0K
09:04 2,505.34 2,507.58 2,505.27 2,507.58 0.0K
09:05 2,507.27 2,509.04 2,507.06 2,508.74 0.0K
09:06 2,508.68 2,512.06 2,508.68 2,511.86 0.0K
09:07 2,511.98 2,511.98 2,510.54 2,510.57 0.0K
09:08 2,510.38 2,510.51 2,509.18 2,509.23 0.0K
09:09 2,509.36 2,509.36 2,507.90 2,509.00 0.0K
09:10 2,509.28 2,509.40 2,508.56 2,508.72 0.0K
09:11 2,508.49 2,509.48 2,508.02 2,508.93 0.0K
09:12 2,509.16 2,509.52 2,508.27 2,508.86 0.0K
09:13 2,508.75 2,509.37 2,508.50 2,509.37 0.0K
09:14 2,509.39 2,509.99 2,508.74 2,508.87 0.0K
09:15 2,508.84 2,508.84 2,506.54 2,506.61 0.0K
09:16 2,506.66 2,506.66 2,505.96 2,506.40 0.0K
09:17 2,506.60 2,508.85 2,506.60 2,508.85 0.0K
09:18 2,508.39 2,508.43 2,507.59 2,507.67 0.0K
09:19 2,507.55 2,507.55 2,506.57 2,507.09 0.0K
09:20 2,507.04 2,507.09 2,506.55 2,506.85 0.0K
09:21 2,506.75 2,507.90 2,506.58 2,507.90 0.0K
09:22 2,507.91 2,508.73 2,507.91 2,508.70 0.0K
09:23 2,508.94 2,509.34 2,508.80 2,508.98 0.0K
09:24 2,508.89 2,509.31 2,508.89 2,509.31 0.0K
09:25 2,509.40 2,510.49 2,509.31 2,510.49 0.0K
09:26 2,510.44 2,510.83 2,510.05 2,510.83 0.0K
09:27 2,510.57 2,511.21 2,510.42 2,511.19 0.0K
09:28 2,511.33 2,511.49 2,511.00 2,511.21 0.0K
09:29 2,511.47 2,511.56 2,511.24 2,511.43 0.0K
09:30 2,511.31 2,511.57 2,510.85 2,510.85 0.0K
09:31 2,510.80 2,510.82 2,509.84 2,509.85 0.0K
09:32 2,509.92 2,510.64 2,509.92 2,510.64 0.0K
09:33 2,510.63 2,511.18 2,510.63 2,511.16 0.0K
09:34 2,511.10 2,511.15 2,509.89 2,509.89 0.0K
09:35 2,509.88 2,509.88 2,509.04 2,509.12 0.0K
09:36 2,509.15 2,509.23 2,508.35 2,508.51 0.0K
09:37 2,508.38 2,508.54 2,507.99 2,508.15 0.0K
09:38 2,508.27 2,508.98 2,508.15 2,508.89 0.0K
09:39 2,508.80 2,508.80 2,508.43 2,508.61 0.0K
09:40 2,508.86 2,509.67 2,508.75 2,509.67 0.0K
09:41 2,509.78 2,510.08 2,509.77 2,509.86 0.0K
09:42 2,509.82 2,510.25 2,509.66 2,509.76 0.0K
09:43 2,509.73 2,510.16 2,509.73 2,510.16 0.0K
09:44 2,510.31 2,510.96 2,510.31 2,510.95 0.0K
09:45 2,510.93 2,510.93 2,510.57 2,510.66 0.0K
09:46 2,510.76 2,511.75 2,510.76 2,511.75 0.0K
09:47 2,511.69 2,511.94 2,511.69 2,511.80 0.0K
09:48 2,511.72 2,512.35 2,511.72 2,512.34 0.0K
09:49 2,512.31 2,513.38 2,512.31 2,513.36 0.0K
09:50 2,513.58 2,513.88 2,513.58 2,513.77 0.0K
09:51 2,513.85 2,513.85 2,513.16 2,513.45 0.0K
09:52 2,513.39 2,513.39 2,512.27 2,512.27 0.0K
09:53 2,512.27 2,512.49 2,512.08 2,512.43 0.0K
09:54 2,512.23 2,512.33 2,511.60 2,512.26 0.0K
09:55 2,512.23 2,512.51 2,510.98 2,511.09 0.0K
09:56 2,511.04 2,511.15 2,510.76 2,510.88 0.0K
09:57 2,510.81 2,510.97 2,510.63 2,510.91 0.0K
09:58 2,510.90 2,511.13 2,510.73 2,511.13 0.0K
09:59 2,511.10 2,511.41 2,510.92 2,510.92 0.0K
10:00 2,510.47 2,510.83 2,509.87 2,510.83 0.0K
10:01 2,510.76 2,510.76 2,510.10 2,510.28 0.0K
10:02 2,510.06 2,510.22 2,509.68 2,509.68 0.0K
10:03 2,509.80 2,511.17 2,509.80 2,511.17 0.0K
10:04 2,511.21 2,511.47 2,511.21 2,511.46 0.0K
10:05 2,511.39 2,511.78 2,511.33 2,511.66 0.0K
10:06 2,511.67 2,512.61 2,511.67 2,512.58 0.0K
10:07 2,512.64 2,512.91 2,512.49 2,512.88 0.0K
10:08 2,513.25 2,513.82 2,513.25 2,513.82 0.0K
10:09 2,513.82 2,514.08 2,513.67 2,513.75 0.0K
10:10 2,513.85 2,513.95 2,513.63 2,513.70 0.0K
10:11 2,513.78 2,514.01 2,513.47 2,513.47 0.0K
10:12 2,513.38 2,513.38 2,512.60 2,512.62 0.0K
10:13 2,512.58 2,513.73 2,512.48 2,513.73 0.0K
10:14 2,513.98 2,514.80 2,513.91 2,514.76 0.0K
10:15 2,514.88 2,515.06 2,514.35 2,514.35 0.0K
10:16 2,514.34 2,514.69 2,513.90 2,514.00 0.0K
10:17 2,513.94 2,514.31 2,513.63 2,513.75 0.0K
10:18 2,513.70 2,513.70 2,513.04 2,513.33 0.0K
10:19 2,513.37 2,513.69 2,512.96 2,512.96 0.0K
10:20 2,512.78 2,512.89 2,512.30 2,512.42 0.0K
10:21 2,512.41 2,512.41 2,511.83 2,512.03 0.0K
10:22 2,512.14 2,512.75 2,512.11 2,512.13 0.0K
10:23 2,512.29 2,512.36 2,511.27 2,511.28 0.0K
10:24 2,511.32 2,511.32 2,510.64 2,510.72 0.0K
10:25 2,510.67 2,510.81 2,510.57 2,510.64 0.0K
10:26 2,510.81 2,510.92 2,510.43 2,510.45 0.0K
10:27 2,510.40 2,510.43 2,509.37 2,509.73 0.0K
10:28 2,509.77 2,510.48 2,509.67 2,509.96 0.0K
10:29 2,509.94 2,510.26 2,509.70 2,509.70 0.0K
10:30 2,509.50 2,509.50 2,508.87 2,509.03 0.0K
10:31 2,508.96 2,509.27 2,507.85 2,508.02 0.0K
10:32 2,508.01 2,508.96 2,507.87 2,508.96 0.0K
10:33 2,508.86 2,509.30 2,508.72 2,509.30 0.0K
10:34 2,509.30 2,509.83 2,509.30 2,509.76 0.0K
10:35 2,509.85 2,510.52 2,509.85 2,510.27 0.0K
10:36 2,510.30 2,510.98 2,510.10 2,510.92 0.0K
10:37 2,511.01 2,511.19 2,510.97 2,510.99 0.0K
10:38 2,510.83 2,510.83 2,510.11 2,510.15 0.0K
10:39 2,510.05 2,510.06 2,509.65 2,509.87 0.0K
10:40 2,509.83 2,509.83 2,508.85 2,508.85 0.0K
10:41 2,508.73 2,508.73 2,508.21 2,508.27 0.0K
10:42 2,508.28 2,508.29 2,507.60 2,507.60 0.0K
10:43 2,507.64 2,507.67 2,506.75 2,507.09 0.0K
10:44 2,507.32 2,507.41 2,506.76 2,506.77 0.0K
10:45 2,506.73 2,507.20 2,506.73 2,506.76 0.0K
10:46 2,506.70 2,506.70 2,504.68 2,504.71 0.0K
10:47 2,504.78 2,504.78 2,503.44 2,503.75 0.0K
10:48 2,503.85 2,503.96 2,503.39 2,503.57 0.0K
10:49 2,503.43 2,503.88 2,503.19 2,503.88 0.0K
10:50 2,503.88 2,503.88 2,503.32 2,503.32 0.0K
10:51 2,503.41 2,504.62 2,503.07 2,504.62 0.0K
10:52 2,504.60 2,504.93 2,504.60 2,504.81 0.0K
10:53 2,504.85 2,505.13 2,504.85 2,505.12 0.0K
10:54 2,505.08 2,505.47 2,505.08 2,505.36 0.0K
10:55 2,505.35 2,505.37 2,504.66 2,504.79 0.0K
10:56 2,504.67 2,504.72 2,503.93 2,504.03 0.0K
10:57 2,504.17 2,504.57 2,504.09 2,504.42 0.0K
10:58 2,504.51 2,504.63 2,503.71 2,503.71 0.0K
10:59 2,503.73 2,503.73 2,503.31 2,503.53 0.0K
11:00 2,503.26 2,503.26 2,502.26 2,502.31 0.0K
11:01 2,502.29 2,502.34 2,501.26 2,501.28 0.0K
11:02 2,501.02 2,501.02 2,500.57 2,500.89 0.0K
11:03 2,500.93 2,501.67 2,500.93 2,501.67 0.0K
11:04 2,501.68 2,502.51 2,501.68 2,502.51 0.0K
11:05 2,502.73 2,503.28 2,502.66 2,503.26 0.0K
11:06 2,503.54 2,504.43 2,503.54 2,504.43 0.0K
11:07 2,504.46 2,504.65 2,504.14 2,504.60 0.0K
11:08 2,504.54 2,505.02 2,504.54 2,504.88 0.0K
11:09 2,504.92 2,505.28 2,504.48 2,504.48 0.0K
11:10 2,504.44 2,504.68 2,504.39 2,504.56 0.0K
11:11 2,504.46 2,504.80 2,504.41 2,504.80 0.0K
11:12 2,504.85 2,504.90 2,504.49 2,504.81 0.0K
11:13 2,504.86 2,504.86 2,504.24 2,504.34 0.0K
11:14 2,504.37 2,504.66 2,504.23 2,504.65 0.0K
11:15 2,504.75 2,504.81 2,504.01 2,504.04 0.0K
11:16 2,504.02 2,504.02 2,503.45 2,503.46 0.0K
11:17 2,503.51 2,503.89 2,503.22 2,503.89 0.0K
11:18 2,503.93 2,504.03 2,503.43 2,503.52 0.0K
11:19 2,503.46 2,503.62 2,503.35 2,503.62 0.0K
11:20 2,503.54 2,503.65 2,503.38 2,503.52 0.0K
11:21 2,503.54 2,503.58 2,503.43 2,503.44 0.0K
11:22 2,503.46 2,503.72 2,503.34 2,503.72 0.0K
11:23 2,503.77 2,504.02 2,503.76 2,503.81 0.0K
11:24 2,503.87 2,503.87 2,503.53 2,503.58 0.0K
11:25 2,503.60 2,503.99 2,503.60 2,503.98 0.0K
11:26 2,503.94 2,504.45 2,503.94 2,504.45 0.0K
11:27 2,504.41 2,504.51 2,504.11 2,504.50 0.0K
11:28 2,504.47 2,504.72 2,504.47 2,504.65 0.0K
11:29 2,504.60 2,504.93 2,504.57 2,504.70 0.0K
11:30 2,504.65 2,505.18 2,504.63 2,505.18 0.0K
11:31 2,505.37 2,506.24 2,505.37 2,506.21 0.0K
11:32 2,506.19 2,506.62 2,506.19 2,506.39 0.0K
11:33 2,506.39 2,506.82 2,506.39 2,506.82 0.0K
11:34 2,506.85 2,506.89 2,506.48 2,506.54 0.0K
11:35 2,506.60 2,507.41 2,506.48 2,507.38 0.0K
11:36 2,507.29 2,507.62 2,507.28 2,507.62 0.0K
11:37 2,507.64 2,508.15 2,507.33 2,508.15 0.0K
11:38 2,508.42 2,508.58 2,508.20 2,508.58 0.0K
11:39 2,508.52 2,508.94 2,508.52 2,508.84 0.0K
11:40 2,508.74 2,508.74 2,507.36 2,507.36 0.0K
11:41 2,506.90 2,506.90 2,506.40 2,506.41 0.0K
11:42 2,506.39 2,506.82 2,506.21 2,506.82 0.0K
11:43 2,506.85 2,506.99 2,506.84 2,506.99 0.0K
11:44 2,506.98 2,507.06 2,506.89 2,507.04 0.0K
11:45 2,507.05 2,507.54 2,507.05 2,507.53 0.0K
11:46 2,507.55 2,507.96 2,507.54 2,507.89 0.0K
11:47 2,507.97 2,508.61 2,507.91 2,508.61 0.0K
11:48 2,508.61 2,508.68 2,507.93 2,508.03 0.0K
11:49 2,508.07 2,508.19 2,507.91 2,508.05 0.0K
11:50 2,507.96 2,507.96 2,507.38 2,507.47 0.0K
11:51 2,507.48 2,507.50 2,506.99 2,507.20 0.0K
11:52 2,507.28 2,507.45 2,507.27 2,507.37 0.0K
11:53 2,507.37 2,507.49 2,507.30 2,507.37 0.0K
11:54 2,507.39 2,507.56 2,507.00 2,507.34 0.0K
11:55 2,507.28 2,507.45 2,507.16 2,507.25 0.0K
11:56 2,507.14 2,507.34 2,507.14 2,507.18 0.0K
11:57 2,507.23 2,507.31 2,507.02 2,507.31 0.0K
11:58 2,507.42 2,507.76 2,507.42 2,507.59 0.0K
11:59 2,507.66 2,507.88 2,507.61 2,507.71 0.0K
12:00 2,507.82 2,508.45 2,507.74 2,507.99 0.0K
12:01 2,508.03 2,508.87 2,507.99 2,508.87 0.0K
12:02 2,508.89 2,508.93 2,508.08 2,508.11 0.0K
12:03 2,508.09 2,508.09 2,507.18 2,507.18 0.0K
12:04 2,506.98 2,506.98 2,506.40 2,506.40 0.0K
12:05 2,506.35 2,506.35 2,505.74 2,505.79 0.0K
12:06 2,505.82 2,506.23 2,505.79 2,506.10 0.0K
12:07 2,506.09 2,506.27 2,505.96 2,506.05 0.0K
12:08 2,506.04 2,506.29 2,506.04 2,506.29 0.0K
12:09 2,506.26 2,506.28 2,505.99 2,506.20 0.0K
12:10 2,506.53 2,507.53 2,506.50 2,507.53 0.0K
12:11 2,507.76 2,508.41 2,507.76 2,508.36 0.0K
12:12 2,508.41 2,509.06 2,508.41 2,509.06 0.0K
12:13 2,509.08 2,509.30 2,508.90 2,509.22 0.0K
12:14 2,509.24 2,509.50 2,509.15 2,509.41 0.0K
12:15 2,509.39 2,509.52 2,509.24 2,509.46 0.0K
12:16 2,509.47 2,509.63 2,509.43 2,509.63 0.0K
12:17 2,509.72 2,509.72 2,509.13 2,509.13 0.0K
12:18 2,509.18 2,509.18 2,508.31 2,508.34 0.0K
12:19 2,508.33 2,508.56 2,507.98 2,508.48 0.0K
12:20 2,508.43 2,508.66 2,508.31 2,508.64 0.0K
12:21 2,508.67 2,508.67 2,507.88 2,508.08 0.0K
12:22 2,508.04 2,508.49 2,507.77 2,508.49 0.0K
12:23 2,508.53 2,508.73 2,508.52 2,508.63 0.0K
12:24 2,508.61 2,508.61 2,508.25 2,508.30 0.0K
12:25 2,508.26 2,508.50 2,508.14 2,508.50 0.0K
12:26 2,508.54 2,508.70 2,508.42 2,508.54 0.0K
12:27 2,508.41 2,508.65 2,508.04 2,508.11 0.0K
12:28 2,508.07 2,508.22 2,507.75 2,508.14 0.0K
12:29 2,508.10 2,508.25 2,508.05 2,508.18 0.0K
12:30 2,508.21 2,508.58 2,508.01 2,508.58 0.0K
12:31 2,508.59 2,508.59 2,508.03 2,508.35 0.0K
12:32 2,508.33 2,508.33 2,507.83 2,507.83 0.0K
12:33 2,507.96 2,507.96 2,507.71 2,507.81 0.0K
12:34 2,507.75 2,508.26 2,507.75 2,508.19 0.0K
12:35 2,508.20 2,508.35 2,508.20 2,508.30 0.0K
12:36 2,508.30 2,508.63 2,508.29 2,508.53 0.0K
12:37 2,508.62 2,508.62 2,507.31 2,507.50 0.0K
12:38 2,507.49 2,507.50 2,507.34 2,507.42 0.0K
12:39 2,507.40 2,507.40 2,506.80 2,506.80 0.0K
12:40 2,506.84 2,507.11 2,506.83 2,507.11 0.0K
12:41 2,507.08 2,507.29 2,506.96 2,507.29 0.0K
12:42 2,507.18 2,507.28 2,506.26 2,506.40 0.0K
12:43 2,506.37 2,506.65 2,506.29 2,506.62 0.0K
12:44 2,506.63 2,506.63 2,506.32 2,506.45 0.0K
12:45 2,506.53 2,506.61 2,506.38 2,506.48 0.0K
12:46 2,506.32 2,506.78 2,506.32 2,506.58 0.0K
12:47 2,506.67 2,506.67 2,505.60 2,505.64 0.0K
12:48 2,505.57 2,505.87 2,505.52 2,505.63 0.0K
12:49 2,505.58 2,505.77 2,505.52 2,505.65 0.0K
12:50 2,505.74 2,505.87 2,505.66 2,505.82 0.0K
12:51 2,505.93 2,506.28 2,505.93 2,506.27 0.0K
12:52 2,506.28 2,506.45 2,506.20 2,506.45 0.0K
12:53 2,506.43 2,506.43 2,506.16 2,506.38 0.0K
12:54 2,506.35 2,506.48 2,506.35 2,506.43 0.0K
12:55 2,506.55 2,507.06 2,506.55 2,507.05 0.0K
12:56 2,507.10 2,507.55 2,507.10 2,507.47 0.0K
12:57 2,507.43 2,507.46 2,507.04 2,507.21 0.0K
12:58 2,507.23 2,507.27 2,506.99 2,507.11 0.0K
12:59 2,507.16 2,507.38 2,507.10 2,507.10 0.0K
13:00 2,507.03 2,507.39 2,506.96 2,507.39 0.0K
13:01 2,507.37 2,507.47 2,507.31 2,507.47 0.0K
13:02 2,507.48 2,507.87 2,507.41 2,507.87 0.0K
13:03 2,507.83 2,507.85 2,507.63 2,507.71 0.0K
13:04 2,507.67 2,507.78 2,507.40 2,507.59 0.0K
13:05 2,507.63 2,507.69 2,507.07 2,507.07 0.0K
13:06 2,506.94 2,507.00 2,506.79 2,506.84 0.0K
13:07 2,506.87 2,507.20 2,506.81 2,507.20 0.0K
13:08 2,507.16 2,507.38 2,506.80 2,506.80 0.0K
13:09 2,506.87 2,507.40 2,506.67 2,507.40 0.0K
13:10 2,507.40 2,507.69 2,507.30 2,507.69 0.0K
13:11 2,507.70 2,508.18 2,507.70 2,508.18 0.0K
13:12 2,508.30 2,508.32 2,507.95 2,508.00 0.0K
13:13 2,507.96 2,507.99 2,507.79 2,507.99 0.0K
13:14 2,508.05 2,508.53 2,508.05 2,508.50 0.0K
13:15 2,508.49 2,508.65 2,508.36 2,508.36 0.0K
13:16 2,508.40 2,508.85 2,508.38 2,508.74 0.0K
13:17 2,508.71 2,508.71 2,508.52 2,508.54 0.0K
13:18 2,508.58 2,509.17 2,508.58 2,509.17 0.0K
13:19 2,509.10 2,509.36 2,508.92 2,509.34 0.0K
13:20 2,509.38 2,510.26 2,509.32 2,510.26 0.0K
13:21 2,510.36 2,510.46 2,510.33 2,510.45 0.0K
13:22 2,510.45 2,510.63 2,510.29 2,510.59 0.0K
13:23 2,510.64 2,510.64 2,510.52 2,510.56 0.0K
13:24 2,510.58 2,510.83 2,510.43 2,510.47 0.0K
13:25 2,510.49 2,510.54 2,510.18 2,510.22 0.0K
13:26 2,510.21 2,510.43 2,510.15 2,510.15 0.0K
13:27 2,510.26 2,510.79 2,510.26 2,510.79 0.0K
13:28 2,510.83 2,511.02 2,510.68 2,510.73 0.0K
13:29 2,510.65 2,511.16 2,510.65 2,511.16 0.0K
13:30 2,511.19 2,511.88 2,511.19 2,511.88 0.0K
13:31 2,511.95 2,512.08 2,511.88 2,512.00 0.0K
13:32 2,512.01 2,512.15 2,511.90 2,512.08 0.0K
13:33 2,512.05 2,512.24 2,512.02 2,512.10 0.0K
13:34 2,512.13 2,512.21 2,512.06 2,512.08 0.0K
13:35 2,512.05 2,512.49 2,512.05 2,512.26 0.0K
13:36 2,512.27 2,512.46 2,512.08 2,512.42 0.0K
13:37 2,512.37 2,512.38 2,511.77 2,511.77 0.0K
13:38 2,511.90 2,512.16 2,511.51 2,511.56 0.0K
13:39 2,511.53 2,511.67 2,511.46 2,511.54 0.0K
13:40 2,511.67 2,512.03 2,511.67 2,512.02 0.0K
13:41 2,512.02 2,512.46 2,512.02 2,512.38 0.0K
13:42 2,512.43 2,512.97 2,512.43 2,512.97 0.0K
13:43 2,513.07 2,513.32 2,512.85 2,513.16 0.0K
13:44 2,513.21 2,513.50 2,513.21 2,513.41 0.0K
13:45 2,513.44 2,513.74 2,513.40 2,513.52 0.0K
13:46 2,513.61 2,514.09 2,513.43 2,514.09 0.0K
13:47 2,514.15 2,514.31 2,514.06 2,514.17 0.0K
13:48 2,514.11 2,514.11 2,513.65 2,513.86 0.0K
13:49 2,513.98 2,514.30 2,513.98 2,514.29 0.0K
13:50 2,514.36 2,514.74 2,514.36 2,514.71 0.0K
13:51 2,514.73 2,515.14 2,514.69 2,514.95 0.0K
13:52 2,514.94 2,515.68 2,514.94 2,515.66 0.0K
13:53 2,515.67 2,516.05 2,515.62 2,515.78 0.0K
13:54 2,515.74 2,515.81 2,515.50 2,515.54 0.0K
13:55 2,515.46 2,515.83 2,515.46 2,515.71 0.0K
13:56 2,515.70 2,516.44 2,515.70 2,516.39 0.0K
13:57 2,516.49 2,516.66 2,516.26 2,516.47 0.0K
13:58 2,516.28 2,516.36 2,516.04 2,516.23 0.0K
13:59 2,516.21 2,516.41 2,516.11 2,516.13 0.0K
14:00 2,515.85 2,515.94 2,515.45 2,515.70 0.0K
14:01 2,515.74 2,515.74 2,515.00 2,515.00 0.0K
14:02 2,515.02 2,515.03 2,514.75 2,514.75 0.0K
14:03 2,514.72 2,514.92 2,514.71 2,514.88 0.0K
14:04 2,514.86 2,514.87 2,514.70 2,514.86 0.0K
14:05 2,514.89 2,514.92 2,514.80 2,514.83 0.0K
14:06 2,514.75 2,514.84 2,514.58 2,514.75 0.0K
14:07 2,514.82 2,515.12 2,514.82 2,515.06 0.0K
14:08 2,515.11 2,515.40 2,515.11 2,515.22 0.0K
14:09 2,515.24 2,515.47 2,515.20 2,515.47 0.0K
14:10 2,515.55 2,515.99 2,515.47 2,515.52 0.0K
14:11 2,514.98 2,515.01 2,514.35 2,514.42 0.0K
14:12 2,514.53 2,514.78 2,514.53 2,514.66 0.0K
14:13 2,514.74 2,515.14 2,514.73 2,515.14 0.0K
14:14 2,515.29 2,515.37 2,515.02 2,515.19 0.0K
14:15 2,515.20 2,516.33 2,515.20 2,516.25 0.0K
14:16 2,516.31 2,516.39 2,516.08 2,516.16 0.0K
14:17 2,516.09 2,516.31 2,516.08 2,516.28 0.0K
14:18 2,516.27 2,516.27 2,515.95 2,516.03 0.0K
14:19 2,516.07 2,516.48 2,516.07 2,516.48 0.0K
14:20 2,516.53 2,517.49 2,516.53 2,517.49 0.0K
14:21 2,517.62 2,518.29 2,517.62 2,518.24 0.0K
14:22 2,518.31 2,518.87 2,518.31 2,518.55 0.0K
14:23 2,518.52 2,518.73 2,518.46 2,518.73 0.0K
14:24 2,518.57 2,518.84 2,518.35 2,518.72 0.0K
14:25 2,518.76 2,519.51 2,518.68 2,519.31 0.0K
14:26 2,519.33 2,519.33 2,518.65 2,518.65 0.0K
14:27 2,518.73 2,519.07 2,518.65 2,518.74 0.0K
14:28 2,518.80 2,519.00 2,518.76 2,519.00 0.0K
14:29 2,518.96 2,519.01 2,518.76 2,518.88 0.0K
14:30 2,518.90 2,518.98 2,518.31 2,518.57 0.0K
14:31 2,518.54 2,518.75 2,518.33 2,518.33 0.0K
14:32 2,518.32 2,518.32 2,516.73 2,516.74 0.0K
14:33 2,516.77 2,517.26 2,516.77 2,517.07 0.0K
14:34 2,517.06 2,518.02 2,517.02 2,518.02 0.0K
14:35 2,518.14 2,518.90 2,518.14 2,518.90 0.0K
14:36 2,518.91 2,518.91 2,518.46 2,518.81 0.0K
14:37 2,518.94 2,519.93 2,518.94 2,519.87 0.0K
14:38 2,519.91 2,522.03 2,519.91 2,522.03 0.0K
14:39 2,522.07 2,522.51 2,522.04 2,522.46 0.0K
14:40 2,522.42 2,522.74 2,522.37 2,522.71 0.0K
14:41 2,522.92 2,523.63 2,522.82 2,523.57 0.0K
14:42 2,523.56 2,523.76 2,523.55 2,523.63 0.0K
14:43 2,523.65 2,524.07 2,523.65 2,524.07 0.0K
14:44 2,524.03 2,524.09 2,523.42 2,523.74 0.0K
14:45 2,523.79 2,524.00 2,523.49 2,523.65 0.0K
14:46 2,523.68 2,523.69 2,522.32 2,522.57 0.0K
14:47 2,522.36 2,522.40 2,522.02 2,522.04 0.0K
14:48 2,522.08 2,522.18 2,521.94 2,521.96 0.0K
14:49 2,521.99 2,521.99 2,521.74 2,521.90 0.0K
14:50 2,521.97 2,522.23 2,521.91 2,522.12 0.0K
14:51 2,522.16 2,522.18 2,521.97 2,522.16 0.0K
14:52 2,522.18 2,522.22 2,521.75 2,522.03 0.0K
14:53 2,522.06 2,522.06 2,521.46 2,521.56 0.0K
14:54 2,521.64 2,521.97 2,521.59 2,521.94 0.0K
14:55 2,521.94 2,522.10 2,521.78 2,521.81 0.0K
14:56 2,521.74 2,522.54 2,521.74 2,522.54 0.0K
14:57 2,522.50 2,522.87 2,522.50 2,522.82 0.0K
14:58 2,522.78 2,523.29 2,522.78 2,522.92 0.0K
14:59 2,522.97 2,523.07 2,522.83 2,522.85 0.0K
15:00 2,522.84 2,522.90 2,521.72 2,521.77 0.0K
15:01 2,521.78 2,521.78 2,521.48 2,521.65 0.0K
15:02 2,521.58 2,521.58 2,520.80 2,520.97 0.0K
15:03 2,521.15 2,521.75 2,521.05 2,521.75 0.0K
15:04 2,521.71 2,521.74 2,521.54 2,521.67 0.0K
15:05 2,521.56 2,521.56 2,520.41 2,521.10 0.0K
15:06 2,521.07 2,521.28 2,521.07 2,521.20 0.0K
15:07 2,521.19 2,521.59 2,521.15 2,521.15 0.0K
15:08 2,521.16 2,521.38 2,521.16 2,521.25 0.0K
15:09 2,521.22 2,521.25 2,520.26 2,520.26 0.0K
15:10 2,520.29 2,520.40 2,520.23 2,520.40 0.0K
15:11 2,520.39 2,520.39 2,519.53 2,519.53 0.0K
15:12 2,519.31 2,519.46 2,519.13 2,519.46 0.0K
15:13 2,519.45 2,519.45 2,518.65 2,518.96 0.0K
15:14 2,518.99 2,519.02 2,518.28 2,518.28 0.0K
15:15 2,518.23 2,518.23 2,517.50 2,517.50 0.0K
15:16 2,517.36 2,517.51 2,516.48 2,516.75 0.0K
15:17 2,516.85 2,516.96 2,516.55 2,516.55 0.0K
15:18 2,516.56 2,516.80 2,516.56 2,516.77 0.0K
15:19 2,516.96 2,517.00 2,516.90 2,516.90 0.0K
15:20 2,516.86 2,516.86 2,516.70 2,516.79 0.0K
15:21 2,516.82 2,516.82 2,516.59 2,516.64 0.0K
15:22 2,516.61 2,517.56 2,516.61 2,517.56 0.0K
15:23 2,517.64 2,518.09 2,517.51 2,518.09 0.0K
15:24 2,518.15 2,518.15 2,517.77 2,517.95 0.0K
15:25 2,517.83 2,517.95 2,517.66 2,517.80 0.0K
15:26 2,517.77 2,517.98 2,517.77 2,517.95 0.0K
15:27 2,517.94 2,518.31 2,517.94 2,518.31 0.0K
15:28 2,518.42 2,518.45 2,518.05 2,518.40 0.0K
15:29 2,518.35 2,518.70 2,518.35 2,518.70 0.0K
15:30 2,518.76 2,520.28 2,518.47 2,520.28 0.0K
15:31 2,520.25 2,520.42 2,519.64 2,520.04 0.0K
15:32 2,520.24 2,521.08 2,520.24 2,521.08 0.0K
15:33 2,521.07 2,521.26 2,520.95 2,521.02 0.0K
15:34 2,521.08 2,521.22 2,520.93 2,520.93 0.0K
15:35 2,520.58 2,521.03 2,520.38 2,520.47 0.0K
15:36 2,520.47 2,520.47 2,519.88 2,519.89 0.0K
15:37 2,519.87 2,519.87 2,519.60 2,519.71 0.0K
15:38 2,519.76 2,519.76 2,519.13 2,519.31 0.0K
15:39 2,519.34 2,520.06 2,519.34 2,519.98 0.0K
15:40 2,520.03 2,520.48 2,519.99 2,520.39 0.0K
15:41 2,520.43 2,521.41 2,520.40 2,521.41 0.0K
15:42 2,521.54 2,521.76 2,521.52 2,521.69 0.0K
15:43 2,521.50 2,522.03 2,521.46 2,521.97 0.0K
15:44 2,522.05 2,522.39 2,521.97 2,522.22 0.0K
15:45 2,522.28 2,522.35 2,521.74 2,522.21 0.0K
15:46 2,522.24 2,522.87 2,522.17 2,522.87 0.0K
15:47 2,523.14 2,524.01 2,523.14 2,523.84 0.0K
15:48 2,523.86 2,524.04 2,523.75 2,523.92 0.0K
15:49 2,523.98 2,524.37 2,523.32 2,523.36 0.0K
15:50 2,523.26 2,523.39 2,522.66 2,522.66 0.0K
15:51 2,522.59 2,522.63 2,522.31 2,522.52 0.0K
15:52 2,522.55 2,523.37 2,522.47 2,523.33 0.0K
15:53 2,523.31 2,523.85 2,523.31 2,523.59 0.0K
15:54 2,523.47 2,523.66 2,523.47 2,523.57 0.0K
15:55 2,523.37 2,523.50 2,523.09 2,523.09 0.0K
15:56 2,523.13 2,523.23 2,522.87 2,522.94 0.0K
15:57 2,523.01 2,523.02 2,522.50 2,522.50 0.0K
15:58 2,522.73 2,524.07 2,522.73 2,524.07 0.0K
15:59 2,523.94 2,524.67 2,523.94 2,524.54 0.0K
16:00 2,525.21 2,525.53 2,523.86 2,524.10 0.0K
16:01 2,524.08 2,524.08 2,522.79 2,522.79 0.0K
16:02 2,521.91 2,522.27 2,521.11 2,521.11 0.0K
16:03 2,521.17 2,521.23 2,520.85 2,521.08 0.0K
16:04 2,521.04 2,521.21 2,520.84 2,520.84 0.0K
16:05 2,520.60 2,520.75 2,520.17 2,520.26 0.0K
16:06 2,520.13 2,520.13 2,519.23 2,519.75 0.0K
16:07 2,519.44 2,519.44 2,518.31 2,518.31 0.0K
16:08 2,518.34 2,519.31 2,518.34 2,519.31 0.0K
16:09 2,519.20 2,519.20 2,518.67 2,518.89 0.0K
16:10 2,518.93 2,519.76 2,518.92 2,519.19 0.0K
16:11 2,519.05 2,519.23 2,518.72 2,518.72 0.0K
16:12 2,518.73 2,518.73 2,518.50 2,518.55 0.0K
16:13 2,518.50 2,518.50 2,516.79 2,516.91 0.0K
16:14 2,516.92 2,518.30 2,516.92 2,518.30 0.0K
16:15 2,518.28 2,518.28 2,517.02 2,517.21 0.0K
16:16 2,517.30 2,517.61 2,517.20 2,517.38 0.0K
16:17 2,517.33 2,517.39 2,516.80 2,516.80 0.0K
16:18 2,516.85 2,516.89 2,516.35 2,516.52 0.0K
16:19 2,516.48 2,517.22 2,516.48 2,517.22 0.0K
16:20 2,517.27 2,517.27 2,516.91 2,517.19 0.0K
16:21 2,517.23 2,517.27 2,516.66 2,516.90 0.0K
16:22 2,517.00 2,517.23 2,516.92 2,517.23 0.0K
16:23 2,517.27 2,518.77 2,517.27 2,518.76 0.0K
16:24 2,518.81 2,518.87 2,517.88 2,517.88 0.0K
16:25 2,517.95 2,517.95 2,516.86 2,517.13 0.0K
16:26 2,517.67 2,517.87 2,517.32 2,517.39 0.0K
16:27 2,517.31 2,517.55 2,516.87 2,517.55 0.0K
16:28 2,517.51 2,518.13 2,517.40 2,518.13 0.0K
16:29 2,518.22 2,518.66 2,518.21 2,518.58 0.0K
16:30 2,518.52 2,518.55 2,518.42 2,518.48 0.0K
16:31 2,518.34 2,518.34 2,517.28 2,517.34 0.0K
16:32 2,517.37 2,517.38 2,517.16 2,517.26 0.0K
16:33 2,517.23 2,517.58 2,517.07 2,517.55 0.0K
16:34 2,517.52 2,517.52 2,517.15 2,517.39 0.0K
16:35 2,517.44 2,517.44 2,516.84 2,517.21 0.0K
16:36 2,517.22 2,517.22 2,516.79 2,516.98 0.0K
16:37 2,517.03 2,517.42 2,516.87 2,517.42 0.0K
16:38 2,517.39 2,517.50 2,516.70 2,517.46 0.0K
16:39 2,517.55 2,517.96 2,517.55 2,517.75 0.0K
16:40 2,517.71 2,517.71 2,517.25 2,517.42 0.0K
16:41 2,517.38 2,517.54 2,516.89 2,516.89 0.0K
16:42 2,517.05 2,517.07 2,516.57 2,516.97 0.0K
16:43 2,517.07 2,517.39 2,517.07 2,517.20 0.0K
16:44 2,517.29 2,517.49 2,517.21 2,517.47 0.0K
16:45 2,517.42 2,517.67 2,516.85 2,516.90 0.0K
16:46 2,517.01 2,518.64 2,517.01 2,518.64 0.0K
16:47 2,518.66 2,518.69 2,518.07 2,518.24 0.0K
16:48 2,518.22 2,518.22 2,517.66 2,517.66 0.0K
16:49 2,517.65 2,518.07 2,517.37 2,517.37 0.0K
16:50 2,517.35 2,517.40 2,516.99 2,516.99 0.0K
16:51 2,517.04 2,517.61 2,516.90 2,517.61 0.0K
16:52 2,517.60 2,517.74 2,517.27 2,517.27 0.0K
16:53 2,517.30 2,517.30 2,516.83 2,516.95 0.0K
16:54 2,516.90 2,516.90 2,516.48 2,516.48 0.0K
16:55 2,516.47 2,517.63 2,516.39 2,517.61 0.0K
16:56 2,517.67 2,517.67 2,517.29 2,517.42 0.0K
16:57 2,517.48 2,518.46 2,517.48 2,518.46 0.0K
16:58 2,518.43 2,518.79 2,518.43 2,518.55 0.0K
16:59 2,518.50 2,519.26 2,518.50 2,518.84 0.0K
17:00 2,518.92 2,519.46 2,518.46 2,518.46 0.0K
17:01 2,518.36 2,518.54 2,518.13 2,518.49 0.0K
17:02 2,518.51 2,518.51 2,517.49 2,517.70 0.0K
17:03 2,517.74 2,518.06 2,517.72 2,517.95 0.0K
17:04 2,518.02 2,518.54 2,517.99 2,518.28 0.0K
17:05 2,518.55 2,518.70 2,518.36 2,518.36 0.0K
17:06 2,518.30 2,519.25 2,518.25 2,519.17 0.0K
17:07 2,519.16 2,519.85 2,519.16 2,519.81 0.0K
17:08 2,519.80 2,520.54 2,519.78 2,520.46 0.0K
17:09 2,520.40 2,520.40 2,518.68 2,518.95 0.0K
17:10 2,519.07 2,519.07 2,517.79 2,518.10 0.0K
17:11 2,518.12 2,518.44 2,518.12 2,518.32 0.0K
17:12 2,518.32 2,518.32 2,517.97 2,518.05 0.0K
17:13 2,518.17 2,518.29 2,518.07 2,518.24 0.0K
17:14 2,518.20 2,518.40 2,517.74 2,518.23 0.0K
17:15 2,518.21 2,518.22 2,517.26 2,517.61 0.0K
17:16 2,518.09 2,519.24 2,518.03 2,519.24 0.0K
17:17 2,519.23 2,519.81 2,519.22 2,519.76 0.0K
17:18 2,519.80 2,519.85 2,519.54 2,519.54 0.0K
17:19 2,519.56 2,520.15 2,519.48 2,520.14 0.0K
17:20 2,520.08 2,520.26 2,519.78 2,520.26 0.0K
17:21 2,520.22 2,520.27 2,519.64 2,519.85 0.0K
17:22 2,520.01 2,520.66 2,519.77 2,520.55 0.0K
17:23 2,520.55 2,521.35 2,520.55 2,521.34 0.0K
17:24 2,521.29 2,521.35 2,520.89 2,520.99 0.0K
17:29 2,520.52 2,520.52 2,519.43 2,519.64 0.0K
17:30 2,519.74 2,519.74 2,519.74 2,519.74 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 2,530.69 2,537.00 2,517.80 2,525.45 0.0M
2025-09-28 2,508.11 2,525.53 2,500.53 2,519.74 0.0M
2025-09-26 2,508.11 2,525.53 2,500.53 2,519.74 0.0M
2025-09-25 2,520.52 2,521.59 2,493.15 2,497.56 0.0M
2025-09-24 2,541.72 2,542.35 2,518.30 2,520.51 0.0M
2025-09-23 2,529.07 2,557.28 2,526.02 2,550.65 0.0M
2025-09-22 2,528.95 2,531.10 2,515.60 2,524.13 0.0M
2025-09-21 2,522.37 2,540.25 2,514.37 2,527.14 0.0M
2025-09-19 2,522.37 2,540.25 2,514.37 2,527.14 0.0M
2025-09-18 2,514.25 2,530.40 2,513.32 2,519.46 0.0M
2025-09-17 2,501.94 2,511.19 2,497.27 2,499.94 0.0M
2025-09-16 2,520.26 2,529.33 2,494.41 2,496.39 0.0M
2025-09-15 2,526.72 2,536.58 2,510.91 2,516.97 0.0M
2025-09-12 2,521.15 2,526.89 2,510.56 2,516.61 0.0M
2025-09-11 2,516.05 2,525.71 2,499.94 2,517.80 0.0M
2025-09-10 2,531.43 2,533.98 2,510.76 2,512.36 0.0M
2025-09-09 2,525.85 2,541.39 2,510.29 2,517.76 0.0M
2025-09-08 2,521.39 2,525.40 2,507.45 2,523.59 0.0M
2025-09-05 2,508.88 2,524.41 2,503.01 2,510.89 0.0M
2025-09-04 2,483.33 2,499.90 2,482.71 2,494.17 0.0M
2025-09-03 2,472.17 2,489.05 2,461.44 2,479.42 0.0M
2025-09-02 2,510.73 2,513.40 2,458.98 2,459.86 0.0M
2025-09-01 2,509.76 2,521.23 2,504.90 2,509.85 0.0M
2025-08-29 2,511.04 2,517.36 2,497.23 2,505.26 0.0M
2025-08-28 2,530.82 2,537.70 2,514.71 2,520.70 0.0M
2025-08-27 2,538.46 2,539.10 2,513.16 2,522.81 0.0M
2025-08-26 2,533.47 2,547.72 2,529.60 2,533.77 0.0M
2025-08-25 2,560.39 2,565.49 2,543.94 2,545.64 0.0M
2025-08-22 2,524.13 2,570.76 2,522.84 2,569.36 0.0M
2025-08-21 2,535.44 2,536.34 2,521.57 2,528.05 0.0M
2025-08-20 2,531.13 2,545.45 2,526.46 2,538.10 0.0M
2025-08-19 2,511.34 2,547.78 2,508.13 2,543.94 0.0M
2025-08-18 2,527.24 2,527.71 2,498.81 2,503.77 0.0M
2025-08-15 2,531.34 2,535.26 2,521.85 2,524.15 0.0M
2025-08-14 2,499.65 2,519.69 2,499.38 2,514.62 0.0M
2025-08-13 2,498.74 2,501.23 2,491.06 2,498.70 0.0M
2025-08-12 2,486.17 2,490.75 2,476.47 2,489.04 0.0M
2025-08-11 2,491.81 2,493.27 2,470.85 2,471.72 0.0M
2025-08-08 2,477.31 2,486.59 2,471.50 2,483.50 0.0M
2025-08-07 2,447.75 2,480.77 2,444.86 2,471.26 0.0M
2025-08-06 2,450.61 2,461.99 2,436.62 2,441.37 0.0M
2025-08-05 2,442.54 2,449.43 2,431.38 2,438.79 0.0M
2025-08-04 2,423.52 2,431.15 2,416.69 2,430.34 0.0M
2025-08-01 2,432.03 2,432.03 2,397.89 2,410.84 0.0M
2025-07-31 2,488.13 2,492.07 2,455.24 2,455.84 0.0M
2025-07-30 2,472.90 2,497.05 2,467.93 2,481.96 0.0M
2025-07-29 2,473.78 2,500.97 2,473.12 2,479.79 0.0M
2025-07-28 2,517.92 2,519.96 2,461.58 2,468.96 0.0M
2025-07-27 2,472.44 2,482.98 2,482.98 2,482.98 0.0M
2025-07-25 2,472.44 2,482.98 2,462.08 2,482.98 0.0M
2025-07-24 2,489.21 2,496.81 2,474.37 2,477.56 0.0M
2025-07-23 2,443.94 2,471.35 2,443.94 2,469.04 0.0M
2025-07-22 2,427.47 2,429.84 2,413.14 2,417.09 0.0M
2025-07-21 2,428.02 2,438.89 2,423.50 2,430.90 0.0M
2025-07-18 2,457.05 2,468.19 2,415.49 2,420.41 0.0M
2025-07-17 2,423.95 2,452.95 2,422.64 2,442.57 0.0M
2025-07-16 2,410.18 2,428.47 2,399.39 2,404.26 0.0M
2025-07-15 2,423.73 2,443.48 2,421.29 2,422.48 0.0M
2025-07-14 2,419.72 2,425.97 2,411.86 2,421.78 0.0M
2025-07-11 2,460.75 2,460.75 2,433.19 2,434.82 0.0M
2025-07-10 2,435.39 2,471.50 2,434.16 2,470.19 0.0M
2025-07-09 2,418.47 2,436.39 2,406.91 2,425.36 0.0M
2025-07-08 2,405.00 2,413.14 2,390.12 2,413.14 0.0M
2025-07-07 2,402.90 2,406.76 2,391.33 2,403.50 0.0M
2025-07-04 2,409.07 2,410.86 2,393.07 2,402.06 0.0M
2025-07-03 2,419.35 2,430.06 2,415.62 2,419.21 0.0M
2025-07-02 2,392.22 2,414.67 2,387.01 2,411.90 0.0M
2025-07-01 2,378.49 2,385.79 2,353.51 2,380.37 0.0M
2025-06-30 2,405.62 2,405.62 2,367.41 2,377.92 0.0M
2025-06-27 2,357.53 2,395.46 2,355.53 2,395.46 0.0M
2025-06-26 2,343.67 2,346.40 2,319.96 2,337.78 0.0M
2025-06-25 2,361.23 2,369.62 2,336.64 2,338.60 0.0M
2025-06-24 2,370.25 2,385.89 2,347.46 2,351.87 0.0M
2025-06-23 2,336.41 2,347.71 2,312.91 2,321.87 0.0M
2025-06-19 2,341.67 2,356.57 2,341.67 2,343.48 0.0M
2025-06-18 2,359.29 2,363.44 2,344.20 2,353.25 0.0M
2025-06-17 2,369.58 2,377.71 2,355.23 2,358.20 0.0M
2025-06-16 2,369.18 2,392.99 2,364.56 2,385.86 0.0M
2025-06-13 2,356.20 2,370.97 2,352.90 2,366.71 0.0M
2025-06-12 2,391.76 2,397.55 2,375.95 2,391.55 0.0M
2025-06-11 2,426.27 2,435.18 2,410.41 2,410.41 0.0M
2025-06-10 2,420.04 2,429.08 2,413.67 2,428.78 0.0M
2025-06-09 2,422.54 2,434.88 2,415.95 2,419.52 0.0M
2025-06-07 2,418.24 2,420.04 2,420.04 2,420.04 0.0M
2025-06-05 2,418.24 2,430.24 2,404.25 2,420.04 0.0M
2025-06-04 2,398.88 2,418.48 2,395.94 2,414.28 0.0M
2025-06-03 2,390.73 2,394.87 2,371.11 2,389.02 0.0M
2025-06-02 2,387.68 2,397.44 2,368.16 2,384.82 0.0M
2025-05-30 2,400.13 2,414.72 2,386.19 2,399.53 0.0M
2025-05-28 2,420.13 2,423.35 2,406.02 2,413.56 0.0M
2025-05-27 2,417.65 2,436.01 2,415.55 2,423.79 0.0M
2025-05-26 2,420.79 2,426.68 2,408.22 2,418.53 0.0M
2025-05-23 2,417.53 2,433.60 2,354.47 2,388.31 0.0M
2025-05-22 2,442.00 2,444.73 2,400.61 2,411.21 0.0M
2025-05-21 2,463.62 2,463.70 2,433.34 2,457.98 0.0M
2025-05-20 2,466.83 2,482.74 2,454.30 2,475.55 0.0M
2025-05-19 2,451.38 2,461.83 2,438.14 2,460.53 0.0M
2025-05-16 2,460.24 2,477.57 2,447.78 2,457.33 0.0M
2025-05-15 2,424.22 2,456.47 2,418.38 2,455.58 0.0M
2025-05-14 2,446.01 2,448.63 2,429.21 2,433.66 0.0M
2025-05-13 2,440.75 2,452.88 2,431.96 2,447.16 0.0M
2025-05-12 2,384.56 2,449.10 2,384.56 2,441.81 0.0M
2025-05-09 2,364.36 2,373.35 2,347.37 2,358.71 0.0M
2025-05-08 2,344.79 2,370.14 2,344.02 2,355.26 0.0M
2025-05-07 2,332.16 2,347.07 2,326.40 2,340.65 0.0M
2025-05-06 2,368.45 2,368.52 2,325.10 2,336.00 0.0M
2025-05-05 2,366.44 2,372.62 2,356.06 2,370.21 0.0M
2025-05-02 2,365.69 2,380.27 2,346.92 2,367.75 0.0M
2025-04-30 2,312.24 2,342.72 2,304.87 2,342.72 0.0M
2025-04-29 2,332.93 2,335.05 2,299.70 2,307.00 0.0M
2025-04-28 2,329.85 2,342.83 2,325.29 2,328.69 0.0M
2025-04-25 2,318.35 2,333.89 2,308.94 2,326.35 0.0M
2025-04-24 2,284.38 2,300.17 2,274.16 2,298.35 0.0M
2025-04-23 2,284.56 2,320.86 2,282.10 2,292.05 0.0M
2025-04-22 2,253.33 2,260.56 2,229.02 2,259.27 0.0M
2025-04-17 2,266.15 2,268.77 2,240.66 2,249.64 0.0M
2025-04-16 2,266.22 2,268.96 2,245.72 2,266.65 0.0M
2025-04-15 2,241.86 2,286.83 2,237.21 2,286.48 0.0M
2025-04-14 2,218.59 2,244.22 2,207.35 2,237.28 0.0M
2025-04-11 2,188.03 2,188.28 2,122.52 2,178.39 0.0M
2025-04-10 2,091.48 2,273.42 2,090.51 2,183.11 0.0M
2025-04-09 2,068.68 2,105.68 2,045.54 2,082.07 0.0M
2025-04-08 2,130.16 2,170.40 2,107.57 2,142.95 0.0M
2025-04-07 2,189.44 2,208.73 2,025.86 2,093.60 0.0M
2025-04-04 2,280.81 2,287.90 2,168.59 2,202.07 0.0M
2025-04-03 2,338.33 2,344.59 2,286.72 2,294.64 0.0M
2025-04-02 2,407.00 2,411.50 2,358.65 2,396.72 0.0M
2025-04-01 2,424.32 2,433.50 2,406.40 2,424.64 0.0M
2025-03-31 2,437.77 2,437.87 2,403.61 2,410.75 0.0M
2025-03-28 2,471.78 2,481.92 2,449.70 2,460.75 0.0M
2025-03-27 2,497.74 2,500.27 2,469.23 2,487.06 0.0M
2025-03-26 2,559.32 2,560.58 2,516.65 2,520.19 0.0M
2025-03-25 2,544.21 2,556.54 2,528.89 2,555.67 0.0M
2025-03-24 2,563.42 2,564.72 2,535.93 2,545.80 0.0M
2025-03-21 2,572.50 2,575.21 2,540.99 2,549.64 0.0M
2025-03-20 2,598.76 2,608.01 2,568.43 2,587.27 0.0M
2025-03-19 2,588.06 2,602.18 2,586.15 2,596.42 0.0M
2025-03-18 2,609.35 2,619.17 2,588.30 2,599.06 0.0M
2025-03-17 2,597.62 2,605.53 2,586.89 2,600.34 0.0M
2025-03-14 2,572.03 2,601.05 2,565.20 2,598.85 0.0M
2025-03-13 2,564.11 2,588.97 2,546.59 2,569.35 0.0M
2025-03-12 2,589.95 2,601.55 2,557.13 2,574.36 0.0M
2025-03-11 2,643.74 2,643.74 2,567.17 2,573.51 0.0M
2025-03-10 2,660.51 2,660.51 2,628.01 2,634.05 0.0M
2025-03-07 2,633.07 2,660.55 2,616.08 2,656.17 0.0M
2025-03-06 2,664.87 2,665.88 2,612.26 2,655.82 0.0M
2025-03-05 2,619.29 2,654.86 2,617.91 2,647.21 0.0M
2025-03-04 2,645.33 2,645.37 2,581.47 2,582.54 0.0M
2025-03-03 2,662.27 2,692.96 2,648.34 2,670.29 0.0M
2025-02-28 2,657.61 2,671.27 2,650.57 2,658.94 0.0M
2025-02-27 2,686.59 2,696.76 2,662.90 2,677.02 0.0M
2025-02-26 2,677.85 2,701.97 2,677.24 2,699.61 0.0M
2025-02-25 2,636.61 2,670.26 2,635.60 2,661.05 0.0M
2025-02-24 2,668.88 2,671.30 2,639.15 2,652.85 0.0M
2025-02-21 2,666.61 2,684.62 2,658.61 2,663.86 0.0M
2025-02-20 2,651.72 2,673.22 2,651.20 2,664.33 0.0M
2025-02-19 2,697.42 2,697.78 2,647.05 2,649.58 0.0M
2025-02-18 2,685.87 2,700.48 2,675.19 2,698.53 0.0M
2025-02-17 2,665.03 2,684.01 2,662.35 2,684.01 0.0M
2025-02-14 2,677.55 2,679.83 2,664.11 2,666.92 0.0M
2025-02-13 2,657.57 2,680.18 2,651.22 2,678.62 0.0M
2025-02-12 2,632.73 2,645.95 2,623.38 2,637.33 0.0M
2025-02-11 2,613.85 2,626.08 2,606.61 2,625.22 0.0M
2025-02-10 2,604.23 2,619.33 2,603.65 2,615.87 0.0M
2025-02-07 2,617.94 2,621.43 2,596.89 2,599.47 0.0M
2025-02-06 2,593.30 2,623.73 2,585.66 2,620.03 0.0M
2025-02-05 2,573.96 2,580.81 2,564.47 2,578.84 0.0M
2025-02-04 2,585.38 2,587.47 2,553.75 2,587.47 0.0M
2025-02-03 2,562.01 2,585.87 2,556.08 2,580.74 0.0M
2025-01-31 2,626.51 2,632.49 2,615.89 2,618.81 0.0M
2025-01-30 2,604.49 2,618.32 2,598.57 2,614.45 0.0M
2025-01-29 2,586.62 2,611.09 2,584.68 2,604.50 0.0M
2025-01-28 2,607.70 2,624.33 2,581.88 2,582.08 0.0M
2025-01-27 2,587.08 2,602.10 2,577.32 2,595.29 0.0M
2025-01-24 2,637.13 2,640.46 2,612.80 2,619.98 0.0M
2025-01-23 2,609.29 2,624.31 2,595.46 2,624.31 0.0M
2025-01-22 2,597.08 2,615.39 2,592.09 2,599.55 0.0M
2025-01-21 2,570.28 2,590.45 2,568.35 2,589.42 0.0M
2025-01-20 2,575.12 2,582.52 2,562.40 2,568.47 0.0M
2025-01-17 2,542.74 2,577.05 2,537.41 2,569.95 0.0M
2025-01-16 2,535.00 2,537.53 2,520.76 2,530.52 0.0M
2025-01-15 2,474.60 2,521.85 2,471.79 2,516.77 0.0M
2025-01-14 2,478.49 2,483.14 2,463.13 2,466.78 0.0M
2025-01-13 2,463.56 2,467.93 2,440.77 2,461.58 0.0M
2025-01-10 2,496.86 2,499.63 2,467.58 2,470.74 0.0M
2025-01-09 2,487.96 2,501.62 2,476.77 2,497.10 0.0M
2025-01-08 2,482.29 2,502.37 2,471.78 2,487.45 0.0M
2025-01-07 2,487.41 2,501.94 2,474.20 2,487.96 0.0M
2025-01-03 2,454.48 2,462.89 2,447.50 2,454.54 0.0M
2025-01-02 2,434.79 2,452.88 2,425.04 2,452.37 0.0M