OMX Stockholm Financials GI Index (SX30GI)

SX30GI
🏛️ 스웨덴 →
6,615.20
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:01 6,560.66 6,560.66 6,560.66 6,560.66 0.0K
09:02 6,560.46 6,560.46 6,560.46 6,560.46 0.0K
09:03 6,564.80 6,564.80 6,564.80 6,564.80 0.0K
09:04 6,560.97 6,560.97 6,560.97 6,560.97 0.0K
09:05 6,563.63 6,563.63 6,563.63 6,563.63 0.0K
09:06 6,565.43 6,565.43 6,565.43 6,565.43 0.0K
09:07 6,568.82 6,568.82 6,568.82 6,568.82 0.0K
09:08 6,562.88 6,562.88 6,562.88 6,562.88 0.0K
09:09 6,558.30 6,558.30 6,558.30 6,558.30 0.0K
09:10 6,561.14 6,561.14 6,561.14 6,561.14 0.0K
09:11 6,559.62 6,559.62 6,559.62 6,559.62 0.0K
09:12 6,562.53 6,562.53 6,562.53 6,562.53 0.0K
09:13 6,561.27 6,561.27 6,561.27 6,561.27 0.0K
09:14 6,561.81 6,561.81 6,561.81 6,561.81 0.0K
09:15 6,561.17 6,561.17 6,561.17 6,561.17 0.0K
09:16 6,553.80 6,553.80 6,553.80 6,553.80 0.0K
09:17 6,554.33 6,554.33 6,554.33 6,554.33 0.0K
09:18 6,557.66 6,557.66 6,557.66 6,557.66 0.0K
09:19 6,554.86 6,554.86 6,554.86 6,554.86 0.0K
09:20 6,554.38 6,554.38 6,554.38 6,554.38 0.0K
09:21 6,552.28 6,552.28 6,552.28 6,552.28 0.0K
09:22 6,556.48 6,556.48 6,556.48 6,556.48 0.0K
09:23 6,556.98 6,556.98 6,556.98 6,556.98 0.0K
09:24 6,558.45 6,558.45 6,558.45 6,558.45 0.0K
09:25 6,561.20 6,561.20 6,561.20 6,561.20 0.0K
09:26 6,562.35 6,562.35 6,562.35 6,562.35 0.0K
09:27 6,562.66 6,562.66 6,562.66 6,562.66 0.0K
09:28 6,567.56 6,567.56 6,567.56 6,567.56 0.0K
09:29 6,566.41 6,566.41 6,566.41 6,566.41 0.0K
09:30 6,566.58 6,566.58 6,566.58 6,566.58 0.0K
09:31 6,565.78 6,565.78 6,565.78 6,565.78 0.0K
09:32 6,565.73 6,565.73 6,565.73 6,565.73 0.0K
09:33 6,566.76 6,566.76 6,566.76 6,566.76 0.0K
09:34 6,567.23 6,567.23 6,567.23 6,567.23 0.0K
09:35 6,565.80 6,565.80 6,565.80 6,565.80 0.0K
09:36 6,565.15 6,565.15 6,565.15 6,565.15 0.0K
09:37 6,565.15 6,565.15 6,565.15 6,565.15 0.0K
09:38 6,563.72 6,563.72 6,563.72 6,563.72 0.0K
09:39 6,563.44 6,563.44 6,563.44 6,563.44 0.0K
09:40 6,562.76 6,562.76 6,562.76 6,562.76 0.0K
09:41 6,565.59 6,565.59 6,565.59 6,565.59 0.0K
09:42 6,568.04 6,568.04 6,568.04 6,568.04 0.0K
09:43 6,568.16 6,568.16 6,568.16 6,568.16 0.0K
09:44 6,567.87 6,567.87 6,567.87 6,567.87 0.0K
09:45 6,570.06 6,570.06 6,570.06 6,570.06 0.0K
09:46 6,570.33 6,570.33 6,570.33 6,570.33 0.0K
09:47 6,572.44 6,572.44 6,572.44 6,572.44 0.0K
09:48 6,572.50 6,572.50 6,572.50 6,572.50 0.0K
09:49 6,573.14 6,573.14 6,573.14 6,573.14 0.0K
09:50 6,574.01 6,574.01 6,574.01 6,574.01 0.0K
09:51 6,573.90 6,573.90 6,573.90 6,573.90 0.0K
09:52 6,573.19 6,573.19 6,573.19 6,573.19 0.0K
09:53 6,572.21 6,572.21 6,572.21 6,572.21 0.0K
09:54 6,572.62 6,572.62 6,572.62 6,572.62 0.0K
09:55 6,573.18 6,573.18 6,573.18 6,573.18 0.0K
09:56 6,568.93 6,568.93 6,568.93 6,568.93 0.0K
09:57 6,568.82 6,568.82 6,568.82 6,568.82 0.0K
09:58 6,568.21 6,568.21 6,568.21 6,568.21 0.0K
09:59 6,570.27 6,570.27 6,570.27 6,570.27 0.0K
10:00 6,565.80 6,565.80 6,565.80 6,565.80 0.0K
10:01 6,566.69 6,566.69 6,566.69 6,566.69 0.0K
10:02 6,566.17 6,566.17 6,566.17 6,566.17 0.0K
10:03 6,567.40 6,567.40 6,567.40 6,567.40 0.0K
10:04 6,570.11 6,570.11 6,570.11 6,570.11 0.0K
10:05 6,570.43 6,570.43 6,570.43 6,570.43 0.0K
10:06 6,570.39 6,570.39 6,570.39 6,570.39 0.0K
10:07 6,572.92 6,572.92 6,572.92 6,572.92 0.0K
10:08 6,574.35 6,574.35 6,574.35 6,574.35 0.0K
10:09 6,575.46 6,575.46 6,575.46 6,575.46 0.0K
10:10 6,575.18 6,575.18 6,575.18 6,575.18 0.0K
10:11 6,576.29 6,576.29 6,576.29 6,576.29 0.0K
10:12 6,573.02 6,573.02 6,573.02 6,573.02 0.0K
10:13 6,572.67 6,572.67 6,572.67 6,572.67 0.0K
10:14 6,577.02 6,577.02 6,577.02 6,577.02 0.0K
10:15 6,579.15 6,579.15 6,579.15 6,579.15 0.0K
10:16 6,580.31 6,580.31 6,580.31 6,580.31 0.0K
10:17 6,578.29 6,578.29 6,578.29 6,578.29 0.0K
10:18 6,575.45 6,575.45 6,575.45 6,575.45 0.0K
10:19 6,575.52 6,575.52 6,575.52 6,575.52 0.0K
10:20 6,574.39 6,574.39 6,574.39 6,574.39 0.0K
10:21 6,574.53 6,574.53 6,574.53 6,574.53 0.0K
10:22 6,574.77 6,574.77 6,574.77 6,574.77 0.0K
10:23 6,574.67 6,574.67 6,574.67 6,574.67 0.0K
10:24 6,573.74 6,573.74 6,573.74 6,573.74 0.0K
10:25 6,573.26 6,573.26 6,573.26 6,573.26 0.0K
10:26 6,571.83 6,571.83 6,571.83 6,571.83 0.0K
10:27 6,570.41 6,570.41 6,570.41 6,570.41 0.0K
10:28 6,568.35 6,568.35 6,568.35 6,568.35 0.0K
10:29 6,567.70 6,567.70 6,567.70 6,567.70 0.0K
10:30 6,569.59 6,569.59 6,569.59 6,569.59 0.0K
10:31 6,570.09 6,570.09 6,570.09 6,570.09 0.0K
10:32 6,568.46 6,568.46 6,568.46 6,568.46 0.0K
10:33 6,570.85 6,570.85 6,570.85 6,570.85 0.0K
10:34 6,571.88 6,571.88 6,571.88 6,571.88 0.0K
10:35 6,573.97 6,573.97 6,573.97 6,573.97 0.0K
10:36 6,574.17 6,574.17 6,574.17 6,574.17 0.0K
10:37 6,576.50 6,576.50 6,576.50 6,576.50 0.0K
10:38 6,577.35 6,577.35 6,577.35 6,577.35 0.0K
10:39 6,576.27 6,576.27 6,576.27 6,576.27 0.0K
10:40 6,575.01 6,575.01 6,575.01 6,575.01 0.0K
10:41 6,574.27 6,574.27 6,574.27 6,574.27 0.0K
10:42 6,572.76 6,572.76 6,572.76 6,572.76 0.0K
10:43 6,572.19 6,572.19 6,572.19 6,572.19 0.0K
10:44 6,572.46 6,572.46 6,572.46 6,572.46 0.0K
10:45 6,571.94 6,571.94 6,571.94 6,571.94 0.0K
10:46 6,570.86 6,570.86 6,570.86 6,570.86 0.0K
10:47 6,568.26 6,568.26 6,568.26 6,568.26 0.0K
10:48 6,565.09 6,565.09 6,565.09 6,565.09 0.0K
10:49 6,564.62 6,564.62 6,564.62 6,564.62 0.0K
10:50 6,564.82 6,564.82 6,564.82 6,564.82 0.0K
10:51 6,562.75 6,562.75 6,562.75 6,562.75 0.0K
10:52 6,564.96 6,564.96 6,564.96 6,564.96 0.0K
10:53 6,565.62 6,565.62 6,565.62 6,565.62 0.0K
10:54 6,567.08 6,567.08 6,567.08 6,567.08 0.0K
10:55 6,566.81 6,566.81 6,566.81 6,566.81 0.0K
10:56 6,566.22 6,566.22 6,566.22 6,566.22 0.0K
10:57 6,563.75 6,563.75 6,563.75 6,563.75 0.0K
10:58 6,563.40 6,563.40 6,563.40 6,563.40 0.0K
10:59 6,561.50 6,561.50 6,561.50 6,561.50 0.0K
11:00 6,560.71 6,560.71 6,560.71 6,560.71 0.0K
11:01 6,559.07 6,559.07 6,559.07 6,559.07 0.0K
11:02 6,554.67 6,554.67 6,554.67 6,554.67 0.0K
11:03 6,554.11 6,554.11 6,554.11 6,554.11 0.0K
11:04 6,555.67 6,555.67 6,555.67 6,555.67 0.0K
11:05 6,560.27 6,560.27 6,560.27 6,560.27 0.0K
11:06 6,560.11 6,560.11 6,560.11 6,560.11 0.0K
11:07 6,563.19 6,563.19 6,563.19 6,563.19 0.0K
11:08 6,563.60 6,563.60 6,563.60 6,563.60 0.0K
11:09 6,565.14 6,565.14 6,565.14 6,565.14 0.0K
11:10 6,562.08 6,562.08 6,562.08 6,562.08 0.0K
11:11 6,562.42 6,562.42 6,562.42 6,562.42 0.0K
11:12 6,564.81 6,564.81 6,564.81 6,564.81 0.0K
11:13 6,565.45 6,565.45 6,565.45 6,565.45 0.0K
11:14 6,565.55 6,565.55 6,565.55 6,565.55 0.0K
11:15 6,566.70 6,566.70 6,566.70 6,566.70 0.0K
11:16 6,563.96 6,563.96 6,563.96 6,563.96 0.0K
11:17 6,563.81 6,563.81 6,563.81 6,563.81 0.0K
11:18 6,564.65 6,564.65 6,564.65 6,564.65 0.0K
11:19 6,563.74 6,563.74 6,563.74 6,563.74 0.0K
11:20 6,564.61 6,564.61 6,564.61 6,564.61 0.0K
11:21 6,564.89 6,564.89 6,564.89 6,564.89 0.0K
11:22 6,564.54 6,564.54 6,564.54 6,564.54 0.0K
11:23 6,566.98 6,566.98 6,566.98 6,566.98 0.0K
11:24 6,565.90 6,565.90 6,565.90 6,565.90 0.0K
11:25 6,565.85 6,565.85 6,565.85 6,565.85 0.0K
11:26 6,567.66 6,567.66 6,567.66 6,567.66 0.0K
11:27 6,568.87 6,568.87 6,568.87 6,568.87 0.0K
11:28 6,570.51 6,570.51 6,570.51 6,570.51 0.0K
11:29 6,570.08 6,570.08 6,570.08 6,570.08 0.0K
11:30 6,570.30 6,570.30 6,570.30 6,570.30 0.0K
11:31 6,571.43 6,571.43 6,571.43 6,571.43 0.0K
11:32 6,571.65 6,571.65 6,571.65 6,571.65 0.0K
11:33 6,572.20 6,572.20 6,572.20 6,572.20 0.0K
11:34 6,572.29 6,572.29 6,572.29 6,572.29 0.0K
11:35 6,571.74 6,571.74 6,571.74 6,571.74 0.0K
11:36 6,574.25 6,574.25 6,574.25 6,574.25 0.0K
11:37 6,574.64 6,574.64 6,574.64 6,574.64 0.0K
11:38 6,576.40 6,576.40 6,576.40 6,576.40 0.0K
11:39 6,578.10 6,578.10 6,578.10 6,578.10 0.0K
11:40 6,575.86 6,575.86 6,575.86 6,575.86 0.0K
11:41 6,573.71 6,573.71 6,573.71 6,573.71 0.0K
11:42 6,571.39 6,571.39 6,571.39 6,571.39 0.0K
11:43 6,572.06 6,572.06 6,572.06 6,572.06 0.0K
11:44 6,573.32 6,573.32 6,573.32 6,573.32 0.0K
11:45 6,573.72 6,573.72 6,573.72 6,573.72 0.0K
11:46 6,574.65 6,574.65 6,574.65 6,574.65 0.0K
11:47 6,576.36 6,576.36 6,576.36 6,576.36 0.0K
11:48 6,578.29 6,578.29 6,578.29 6,578.29 0.0K
11:49 6,578.10 6,578.10 6,578.10 6,578.10 0.0K
11:50 6,578.74 6,578.74 6,578.74 6,578.74 0.0K
11:51 6,578.03 6,578.03 6,578.03 6,578.03 0.0K
11:52 6,578.10 6,578.10 6,578.10 6,578.10 0.0K
11:53 6,578.97 6,578.97 6,578.97 6,578.97 0.0K
11:54 6,579.20 6,579.20 6,579.20 6,579.20 0.0K
11:55 6,577.80 6,577.80 6,577.80 6,577.80 0.0K
11:56 6,578.44 6,578.44 6,578.44 6,578.44 0.0K
11:57 6,577.47 6,577.47 6,577.47 6,577.47 0.0K
11:58 6,578.53 6,578.53 6,578.53 6,578.53 0.0K
11:59 6,578.79 6,578.79 6,578.79 6,578.79 0.0K
12:00 6,577.84 6,577.84 6,577.84 6,577.84 0.0K
12:01 6,577.58 6,577.58 6,577.58 6,577.58 0.0K
12:02 6,580.78 6,580.78 6,580.78 6,580.78 0.0K
12:03 6,576.27 6,576.27 6,576.27 6,576.27 0.0K
12:04 6,572.01 6,572.01 6,572.01 6,572.01 0.0K
12:05 6,572.29 6,572.29 6,572.29 6,572.29 0.0K
12:06 6,571.80 6,571.80 6,571.80 6,571.80 0.0K
12:07 6,570.72 6,570.72 6,570.72 6,570.72 0.0K
12:08 6,570.83 6,570.83 6,570.83 6,570.83 0.0K
12:09 6,571.57 6,571.57 6,571.57 6,571.57 0.0K
12:10 6,571.03 6,571.03 6,571.03 6,571.03 0.0K
12:11 6,572.90 6,572.90 6,572.90 6,572.90 0.0K
12:12 6,575.83 6,575.83 6,575.83 6,575.83 0.0K
12:13 6,576.49 6,576.49 6,576.49 6,576.49 0.0K
12:14 6,574.86 6,574.86 6,574.86 6,574.86 0.0K
12:15 6,574.86 6,574.86 6,574.86 6,574.86 0.0K
12:16 6,575.51 6,575.51 6,575.51 6,575.51 0.0K
12:17 6,575.81 6,575.81 6,575.81 6,575.81 0.0K
12:18 6,574.39 6,574.39 6,574.39 6,574.39 0.0K
12:19 6,574.09 6,574.09 6,574.09 6,574.09 0.0K
12:20 6,575.13 6,575.13 6,575.13 6,575.13 0.0K
12:21 6,576.10 6,576.10 6,576.10 6,576.10 0.0K
12:22 6,573.60 6,573.60 6,573.60 6,573.60 0.0K
12:23 6,574.25 6,574.25 6,574.25 6,574.25 0.0K
12:24 6,575.48 6,575.48 6,575.48 6,575.48 0.0K
12:25 6,573.60 6,573.60 6,573.60 6,573.60 0.0K
12:26 6,573.73 6,573.73 6,573.73 6,573.73 0.0K
12:27 6,573.45 6,573.45 6,573.45 6,573.45 0.0K
12:28 6,572.18 6,572.18 6,572.18 6,572.18 0.0K
12:29 6,572.28 6,572.28 6,572.28 6,572.28 0.0K
12:30 6,573.23 6,573.23 6,573.23 6,573.23 0.0K
12:31 6,573.92 6,573.92 6,573.92 6,573.92 0.0K
12:32 6,573.21 6,573.21 6,573.21 6,573.21 0.0K
12:33 6,573.90 6,573.90 6,573.90 6,573.90 0.0K
12:34 6,573.50 6,573.50 6,573.50 6,573.50 0.0K
12:35 6,573.90 6,573.90 6,573.90 6,573.90 0.0K
12:36 6,574.07 6,574.07 6,574.07 6,574.07 0.0K
12:37 6,574.16 6,574.16 6,574.16 6,574.16 0.0K
12:38 6,571.44 6,571.44 6,571.44 6,571.44 0.0K
12:39 6,572.29 6,572.29 6,572.29 6,572.29 0.0K
12:40 6,571.39 6,571.39 6,571.39 6,571.39 0.0K
12:41 6,572.23 6,572.23 6,572.23 6,572.23 0.0K
12:42 6,573.01 6,573.01 6,573.01 6,573.01 0.0K
12:43 6,571.34 6,571.34 6,571.34 6,571.34 0.0K
12:44 6,571.80 6,571.80 6,571.80 6,571.80 0.0K
12:45 6,571.99 6,571.99 6,571.99 6,571.99 0.0K
12:46 6,572.10 6,572.10 6,572.10 6,572.10 0.0K
12:47 6,573.04 6,573.04 6,573.04 6,573.04 0.0K
12:48 6,571.34 6,571.34 6,571.34 6,571.34 0.0K
12:49 6,572.22 6,572.22 6,572.22 6,572.22 0.0K
12:50 6,571.14 6,571.14 6,571.14 6,571.14 0.0K
12:51 6,571.90 6,571.90 6,571.90 6,571.90 0.0K
12:52 6,571.91 6,571.91 6,571.91 6,571.91 0.0K
12:53 6,572.36 6,572.36 6,572.36 6,572.36 0.0K
12:54 6,572.87 6,572.87 6,572.87 6,572.87 0.0K
12:55 6,573.43 6,573.43 6,573.43 6,573.43 0.0K
12:56 6,575.90 6,575.90 6,575.90 6,575.90 0.0K
12:57 6,577.06 6,577.06 6,577.06 6,577.06 0.0K
12:58 6,576.35 6,576.35 6,576.35 6,576.35 0.0K
12:59 6,576.04 6,576.04 6,576.04 6,576.04 0.0K
13:00 6,575.46 6,575.46 6,575.46 6,575.46 0.0K
13:01 6,576.55 6,576.55 6,576.55 6,576.55 0.0K
13:02 6,576.92 6,576.92 6,576.92 6,576.92 0.0K
13:03 6,576.59 6,576.59 6,576.59 6,576.59 0.0K
13:04 6,575.42 6,575.42 6,575.42 6,575.42 0.0K
13:05 6,575.99 6,575.99 6,575.99 6,575.99 0.0K
13:06 6,575.69 6,575.69 6,575.69 6,575.69 0.0K
13:07 6,576.18 6,576.18 6,576.18 6,576.18 0.0K
13:08 6,575.93 6,575.93 6,575.93 6,575.93 0.0K
13:09 6,573.93 6,573.93 6,573.93 6,573.93 0.0K
13:10 6,575.47 6,575.47 6,575.47 6,575.47 0.0K
13:11 6,576.19 6,576.19 6,576.19 6,576.19 0.0K
13:12 6,578.18 6,578.18 6,578.18 6,578.18 0.0K
13:13 6,576.95 6,576.95 6,576.95 6,576.95 0.0K
13:14 6,576.71 6,576.71 6,576.71 6,576.71 0.0K
13:15 6,577.77 6,577.77 6,577.77 6,577.77 0.0K
13:16 6,577.86 6,577.86 6,577.86 6,577.86 0.0K
13:17 6,578.46 6,578.46 6,578.46 6,578.46 0.0K
13:18 6,576.92 6,576.92 6,576.92 6,576.92 0.0K
13:19 6,578.28 6,578.28 6,578.28 6,578.28 0.0K
13:20 6,578.43 6,578.43 6,578.43 6,578.43 0.0K
13:21 6,580.50 6,580.50 6,580.50 6,580.50 0.0K
13:22 6,580.49 6,580.49 6,580.49 6,580.49 0.0K
13:23 6,582.27 6,582.27 6,582.27 6,582.27 0.0K
13:24 6,582.52 6,582.52 6,582.52 6,582.52 0.0K
13:25 6,580.71 6,580.71 6,580.71 6,580.71 0.0K
13:26 6,581.23 6,581.23 6,581.23 6,581.23 0.0K
13:27 6,580.46 6,580.46 6,580.46 6,580.46 0.0K
13:28 6,581.56 6,581.56 6,581.56 6,581.56 0.0K
13:29 6,581.29 6,581.29 6,581.29 6,581.29 0.0K
13:30 6,581.45 6,581.45 6,581.45 6,581.45 0.0K
13:31 6,583.65 6,583.65 6,583.65 6,583.65 0.0K
13:32 6,584.10 6,584.10 6,584.10 6,584.10 0.0K
13:33 6,584.33 6,584.33 6,584.33 6,584.33 0.0K
13:34 6,583.36 6,583.36 6,583.36 6,583.36 0.0K
13:35 6,582.82 6,582.82 6,582.82 6,582.82 0.0K
13:36 6,581.81 6,581.81 6,581.81 6,581.81 0.0K
13:37 6,581.26 6,581.26 6,581.26 6,581.26 0.0K
13:38 6,580.42 6,580.42 6,580.42 6,580.42 0.0K
13:39 6,578.20 6,578.20 6,578.20 6,578.20 0.0K
13:40 6,578.67 6,578.67 6,578.67 6,578.67 0.0K
13:41 6,579.28 6,579.28 6,579.28 6,579.28 0.0K
13:42 6,579.60 6,579.60 6,579.60 6,579.60 0.0K
13:43 6,582.73 6,582.73 6,582.73 6,582.73 0.0K
13:44 6,584.76 6,584.76 6,584.76 6,584.76 0.0K
13:45 6,585.41 6,585.41 6,585.41 6,585.41 0.0K
13:46 6,584.84 6,584.84 6,584.84 6,584.84 0.0K
13:47 6,585.39 6,585.39 6,585.39 6,585.39 0.0K
13:48 6,585.74 6,585.74 6,585.74 6,585.74 0.0K
13:49 6,586.69 6,586.69 6,586.69 6,586.69 0.0K
13:50 6,587.81 6,587.81 6,587.81 6,587.81 0.0K
13:51 6,588.90 6,588.90 6,588.90 6,588.90 0.0K
13:52 6,589.27 6,589.27 6,589.27 6,589.27 0.0K
13:53 6,588.99 6,588.99 6,588.99 6,588.99 0.0K
13:54 6,587.69 6,587.69 6,587.69 6,587.69 0.0K
13:55 6,587.05 6,587.05 6,587.05 6,587.05 0.0K
13:56 6,589.78 6,589.78 6,589.78 6,589.78 0.0K
13:57 6,591.06 6,591.06 6,591.06 6,591.06 0.0K
13:58 6,590.93 6,590.93 6,590.93 6,590.93 0.0K
13:59 6,590.44 6,590.44 6,590.44 6,590.44 0.0K
14:00 6,590.82 6,590.82 6,590.82 6,590.82 0.0K
14:01 6,589.05 6,589.05 6,589.05 6,589.05 0.0K
14:02 6,588.01 6,588.01 6,588.01 6,588.01 0.0K
14:03 6,587.82 6,587.82 6,587.82 6,587.82 0.0K
14:04 6,587.41 6,587.41 6,587.41 6,587.41 0.0K
14:05 6,586.95 6,586.95 6,586.95 6,586.95 0.0K
14:06 6,586.25 6,586.25 6,586.25 6,586.25 0.0K
14:07 6,586.81 6,586.81 6,586.81 6,586.81 0.0K
14:08 6,587.87 6,587.87 6,587.87 6,587.87 0.0K
14:09 6,589.56 6,589.56 6,589.56 6,589.56 0.0K
14:10 6,589.28 6,589.28 6,589.28 6,589.28 0.0K
14:11 6,588.44 6,588.44 6,588.44 6,588.44 0.0K
14:12 6,588.32 6,588.32 6,588.32 6,588.32 0.0K
14:13 6,589.95 6,589.95 6,589.95 6,589.95 0.0K
14:14 6,589.91 6,589.91 6,589.91 6,589.91 0.0K
14:15 6,590.48 6,590.48 6,590.48 6,590.48 0.0K
14:16 6,591.75 6,591.75 6,591.75 6,591.75 0.0K
14:17 6,592.24 6,592.24 6,592.24 6,592.24 0.0K
14:18 6,593.06 6,593.06 6,593.06 6,593.06 0.0K
14:19 6,593.41 6,593.41 6,593.41 6,593.41 0.0K
14:20 6,594.87 6,594.87 6,594.87 6,594.87 0.0K
14:21 6,596.34 6,596.34 6,596.34 6,596.34 0.0K
14:22 6,596.85 6,596.85 6,596.85 6,596.85 0.0K
14:23 6,598.64 6,598.64 6,598.64 6,598.64 0.0K
14:24 6,598.27 6,598.27 6,598.27 6,598.27 0.0K
14:25 6,599.15 6,599.15 6,599.15 6,599.15 0.0K
14:26 6,598.93 6,598.93 6,598.93 6,598.93 0.0K
14:27 6,600.34 6,600.34 6,600.34 6,600.34 0.0K
14:28 6,600.52 6,600.52 6,600.52 6,600.52 0.0K
14:29 6,600.23 6,600.23 6,600.23 6,600.23 0.0K
14:30 6,599.96 6,599.96 6,599.96 6,599.96 0.0K
14:31 6,599.54 6,599.54 6,599.54 6,599.54 0.0K
14:32 6,598.54 6,598.54 6,598.54 6,598.54 0.0K
14:33 6,596.79 6,596.79 6,596.79 6,596.79 0.0K
14:34 6,595.57 6,595.57 6,595.57 6,595.57 0.0K
14:35 6,599.15 6,599.15 6,599.15 6,599.15 0.0K
14:36 6,602.04 6,602.04 6,602.04 6,602.04 0.0K
14:37 6,601.96 6,601.96 6,601.96 6,601.96 0.0K
14:38 6,604.15 6,604.15 6,604.15 6,604.15 0.0K
14:39 6,608.69 6,608.69 6,608.69 6,608.69 0.0K
14:40 6,608.01 6,608.01 6,608.01 6,608.01 0.0K
14:41 6,608.81 6,608.81 6,608.81 6,608.81 0.0K
14:42 6,609.92 6,609.92 6,609.92 6,609.92 0.0K
14:43 6,609.27 6,609.27 6,609.27 6,609.27 0.0K
14:44 6,610.35 6,610.35 6,610.35 6,610.35 0.0K
14:45 6,611.27 6,611.27 6,611.27 6,611.27 0.0K
14:46 6,610.10 6,610.10 6,610.10 6,610.10 0.0K
14:47 6,609.22 6,609.22 6,609.22 6,609.22 0.0K
14:48 6,608.38 6,608.38 6,608.38 6,608.38 0.0K
14:49 6,608.81 6,608.81 6,608.81 6,608.81 0.0K
14:50 6,609.32 6,609.32 6,609.32 6,609.32 0.0K
14:51 6,608.96 6,608.96 6,608.96 6,608.96 0.0K
14:52 6,609.50 6,609.50 6,609.50 6,609.50 0.0K
14:53 6,609.45 6,609.45 6,609.45 6,609.45 0.0K
14:54 6,608.31 6,608.31 6,608.31 6,608.31 0.0K
14:55 6,609.11 6,609.11 6,609.11 6,609.11 0.0K
14:56 6,610.58 6,610.58 6,610.58 6,610.58 0.0K
14:57 6,610.39 6,610.39 6,610.39 6,610.39 0.0K
14:58 6,612.34 6,612.34 6,612.34 6,612.34 0.0K
14:59 6,614.07 6,614.07 6,614.07 6,614.07 0.0K
15:00 6,613.98 6,613.98 6,613.98 6,613.98 0.0K
15:01 6,612.51 6,612.51 6,612.51 6,612.51 0.0K
15:02 6,610.88 6,610.88 6,610.88 6,610.88 0.0K
15:03 6,609.38 6,609.38 6,609.38 6,609.38 0.0K
15:04 6,611.08 6,611.08 6,611.08 6,611.08 0.0K
15:05 6,608.78 6,608.78 6,608.78 6,608.78 0.0K
15:06 6,608.51 6,608.51 6,608.51 6,608.51 0.0K
15:07 6,607.84 6,607.84 6,607.84 6,607.84 0.0K
15:08 6,607.87 6,607.87 6,607.87 6,607.87 0.0K
15:09 6,607.08 6,607.08 6,607.08 6,607.08 0.0K
15:10 6,605.00 6,605.00 6,605.00 6,605.00 0.0K
15:11 6,605.78 6,605.78 6,605.78 6,605.78 0.0K
15:12 6,602.32 6,602.32 6,602.32 6,602.32 0.0K
15:13 6,602.64 6,602.64 6,602.64 6,602.64 0.0K
15:14 6,603.16 6,603.16 6,603.16 6,603.16 0.0K
15:15 6,601.01 6,601.01 6,601.01 6,601.01 0.0K
15:16 6,599.91 6,599.91 6,599.91 6,599.91 0.0K
15:17 6,598.27 6,598.27 6,598.27 6,598.27 0.0K
15:18 6,597.25 6,597.25 6,597.25 6,597.25 0.0K
15:19 6,598.45 6,598.45 6,598.45 6,598.45 0.0K
15:20 6,598.16 6,598.16 6,598.16 6,598.16 0.0K
15:21 6,597.29 6,597.29 6,597.29 6,597.29 0.0K
15:22 6,597.29 6,597.29 6,597.29 6,597.29 0.0K
15:23 6,600.86 6,600.86 6,600.86 6,600.86 0.0K
15:24 6,601.62 6,601.62 6,601.62 6,601.62 0.0K
15:25 6,602.59 6,602.59 6,602.59 6,602.59 0.0K
15:26 6,602.06 6,602.06 6,602.06 6,602.06 0.0K
15:27 6,602.51 6,602.51 6,602.51 6,602.51 0.0K
15:28 6,603.25 6,603.25 6,603.25 6,603.25 0.0K
15:29 6,602.68 6,602.68 6,602.68 6,602.68 0.0K
15:30 6,601.89 6,601.89 6,601.89 6,601.89 0.0K
15:31 6,608.66 6,608.66 6,608.66 6,608.66 0.0K
15:32 6,609.03 6,609.03 6,609.03 6,609.03 0.0K
15:33 6,610.70 6,610.70 6,610.70 6,610.70 0.0K
15:34 6,610.77 6,610.77 6,610.77 6,610.77 0.0K
15:35 6,610.01 6,610.01 6,610.01 6,610.01 0.0K
15:36 6,610.07 6,610.07 6,610.07 6,610.07 0.0K
15:37 6,610.11 6,610.11 6,610.11 6,610.11 0.0K
15:38 6,609.82 6,609.82 6,609.82 6,609.82 0.0K
15:39 6,609.19 6,609.19 6,609.19 6,609.19 0.0K
15:40 6,609.99 6,609.99 6,609.99 6,609.99 0.0K
15:41 6,612.91 6,612.91 6,612.91 6,612.91 0.0K
15:42 6,614.66 6,614.66 6,614.66 6,614.66 0.0K
15:43 6,614.03 6,614.03 6,614.03 6,614.03 0.0K
15:44 6,614.73 6,614.73 6,614.73 6,614.73 0.0K
15:45 6,615.73 6,615.73 6,615.73 6,615.73 0.0K
15:46 6,616.57 6,616.57 6,616.57 6,616.57 0.0K
15:47 6,619.94 6,619.94 6,619.94 6,619.94 0.0K
15:48 6,620.64 6,620.64 6,620.64 6,620.64 0.0K
15:49 6,622.41 6,622.41 6,622.41 6,622.41 0.0K
15:50 6,621.17 6,621.17 6,621.17 6,621.17 0.0K
15:51 6,620.27 6,620.27 6,620.27 6,620.27 0.0K
15:52 6,619.88 6,619.88 6,619.88 6,619.88 0.0K
15:53 6,621.49 6,621.49 6,621.49 6,621.49 0.0K
15:54 6,622.16 6,622.16 6,622.16 6,622.16 0.0K
15:55 6,622.52 6,622.52 6,622.52 6,622.52 0.0K
15:56 6,622.62 6,622.62 6,622.62 6,622.62 0.0K
15:57 6,621.73 6,621.73 6,621.73 6,621.73 0.0K
15:58 6,620.02 6,620.02 6,620.02 6,620.02 0.0K
15:59 6,622.11 6,622.11 6,622.11 6,622.11 0.0K
16:00 6,625.80 6,625.80 6,625.80 6,625.80 0.0K
16:01 6,624.54 6,624.54 6,624.54 6,624.54 0.0K
16:02 6,620.49 6,620.49 6,620.49 6,620.49 0.0K
16:03 6,619.18 6,619.18 6,619.18 6,619.18 0.0K
16:04 6,617.22 6,617.22 6,617.22 6,617.22 0.0K
16:05 6,616.68 6,616.68 6,616.68 6,616.68 0.0K
16:06 6,616.47 6,616.47 6,616.47 6,616.47 0.0K
16:07 6,612.94 6,612.94 6,612.94 6,612.94 0.0K
16:08 6,610.75 6,610.75 6,610.75 6,610.75 0.0K
16:09 6,610.78 6,610.78 6,610.78 6,610.78 0.0K
16:10 6,611.55 6,611.55 6,611.55 6,611.55 0.0K
16:11 6,611.00 6,611.00 6,611.00 6,611.00 0.0K
16:12 6,610.62 6,610.62 6,610.62 6,610.62 0.0K
16:13 6,609.35 6,609.35 6,609.35 6,609.35 0.0K
16:14 6,603.32 6,603.32 6,603.32 6,603.32 0.0K
16:15 6,606.44 6,606.44 6,606.44 6,606.44 0.0K
16:16 6,604.13 6,604.13 6,604.13 6,604.13 0.0K
16:17 6,604.97 6,604.97 6,604.97 6,604.97 0.0K
16:18 6,603.35 6,603.35 6,603.35 6,603.35 0.0K
16:19 6,602.34 6,602.34 6,602.34 6,602.34 0.0K
16:20 6,603.35 6,603.35 6,603.35 6,603.35 0.0K
16:21 6,603.57 6,603.57 6,603.57 6,603.57 0.0K
16:22 6,602.66 6,602.66 6,602.66 6,602.66 0.0K
16:23 6,603.94 6,603.94 6,603.94 6,603.94 0.0K
16:24 6,606.44 6,606.44 6,606.44 6,606.44 0.0K
16:25 6,603.81 6,603.81 6,603.81 6,603.81 0.0K
16:26 6,603.38 6,603.38 6,603.38 6,603.38 0.0K
16:27 6,603.40 6,603.40 6,603.40 6,603.40 0.0K
16:28 6,604.14 6,604.14 6,604.14 6,604.14 0.0K
16:29 6,606.90 6,606.90 6,606.90 6,606.90 0.0K
16:30 6,607.34 6,607.34 6,607.34 6,607.34 0.0K
16:31 6,605.32 6,605.32 6,605.32 6,605.32 0.0K
16:32 6,604.97 6,604.97 6,604.97 6,604.97 0.0K
16:33 6,605.97 6,605.97 6,605.97 6,605.97 0.0K
16:34 6,605.66 6,605.66 6,605.66 6,605.66 0.0K
16:35 6,605.18 6,605.18 6,605.18 6,605.18 0.0K
16:36 6,604.91 6,604.91 6,604.91 6,604.91 0.0K
16:37 6,604.27 6,604.27 6,604.27 6,604.27 0.0K
16:38 6,604.24 6,604.24 6,604.24 6,604.24 0.0K
16:39 6,606.28 6,606.28 6,606.28 6,606.28 0.0K
16:40 6,607.12 6,607.12 6,607.12 6,607.12 0.0K
16:41 6,604.94 6,604.94 6,604.94 6,604.94 0.0K
16:42 6,604.09 6,604.09 6,604.09 6,604.09 0.0K
16:43 6,604.44 6,604.44 6,604.44 6,604.44 0.0K
16:44 6,604.47 6,604.47 6,604.47 6,604.47 0.0K
16:45 6,604.66 6,604.66 6,604.66 6,604.66 0.0K
16:46 6,606.46 6,606.46 6,606.46 6,606.46 0.0K
16:47 6,608.85 6,608.85 6,608.85 6,608.85 0.0K
16:48 6,608.20 6,608.20 6,608.20 6,608.20 0.0K
16:49 6,606.98 6,606.98 6,606.98 6,606.98 0.0K
16:50 6,605.27 6,605.27 6,605.27 6,605.27 0.0K
16:51 6,604.87 6,604.87 6,604.87 6,604.87 0.0K
16:52 6,606.15 6,606.15 6,606.15 6,606.15 0.0K
16:53 6,605.73 6,605.73 6,605.73 6,605.73 0.0K
16:54 6,604.41 6,604.41 6,604.41 6,604.41 0.0K
16:55 6,603.00 6,603.00 6,603.00 6,603.00 0.0K
16:56 6,604.02 6,604.02 6,604.02 6,604.02 0.0K
16:57 6,604.68 6,604.68 6,604.68 6,604.68 0.0K
16:58 6,606.70 6,606.70 6,606.70 6,606.70 0.0K
16:59 6,608.54 6,608.54 6,608.54 6,608.54 0.0K
17:00 6,608.78 6,608.78 6,608.78 6,608.78 0.0K
17:01 6,608.43 6,608.43 6,608.43 6,608.43 0.0K
17:02 6,609.14 6,609.14 6,609.14 6,609.14 0.0K
17:03 6,606.97 6,606.97 6,606.97 6,606.97 0.0K
17:04 6,607.26 6,607.26 6,607.26 6,607.26 0.0K
17:05 6,608.16 6,608.16 6,608.16 6,608.16 0.0K
17:06 6,607.43 6,607.43 6,607.43 6,607.43 0.0K
17:07 6,608.18 6,608.18 6,608.18 6,608.18 0.0K
17:08 6,608.89 6,608.89 6,608.89 6,608.89 0.0K
17:09 6,610.17 6,610.17 6,610.17 6,610.17 0.0K
17:10 6,606.98 6,606.98 6,606.98 6,606.98 0.0K
17:11 6,606.05 6,606.05 6,606.05 6,606.05 0.0K
17:12 6,607.19 6,607.19 6,607.19 6,607.19 0.0K
17:13 6,607.22 6,607.22 6,607.22 6,607.22 0.0K
17:14 6,606.82 6,606.82 6,606.82 6,606.82 0.0K
17:15 6,606.72 6,606.72 6,606.72 6,606.72 0.0K
17:16 6,606.83 6,606.83 6,606.83 6,606.83 0.0K
17:17 6,610.40 6,610.40 6,610.40 6,610.40 0.0K
17:18 6,611.29 6,611.29 6,611.29 6,611.29 0.0K
17:19 6,610.02 6,610.02 6,610.02 6,610.02 0.0K
17:20 6,611.55 6,611.55 6,611.55 6,611.55 0.0K
17:21 6,611.58 6,611.58 6,611.58 6,611.58 0.0K
17:22 6,611.49 6,611.49 6,611.49 6,611.49 0.0K
17:23 6,613.10 6,613.10 6,613.10 6,613.10 0.0K
17:24 6,612.77 6,612.77 6,612.77 6,612.77 0.0K
17:25 6,612.08 6,612.08 6,612.08 6,612.08 0.0K
17:30 6,615.20 6,615.20 6,615.20 6,615.20 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-28 6,560.66 6,625.80 6,552.28 6,615.20 0.0M
2025-09-26 6,560.66 6,625.80 6,552.28 6,615.20 0.0M
2025-09-25 6,586.96 6,586.96 6,498.86 6,519.52 0.0M
2025-09-24 6,672.80 6,672.80 6,587.63 6,588.75 0.0M
2025-09-23 6,618.61 6,704.59 6,614.85 6,690.05 0.0M
2025-09-22 6,627.94 6,630.53 6,582.05 6,603.12 0.0M
2025-09-21 6,605.10 6,660.45 6,583.70 6,619.58 0.0M
2025-09-19 6,605.10 6,660.45 6,583.70 6,619.58 0.0M
2025-09-18 6,582.78 6,625.20 6,573.48 6,594.32 0.0M
2025-09-17 6,549.96 6,578.17 6,541.43 6,546.39 0.0M
2025-09-16 6,617.74 6,627.30 6,525.43 6,534.66 0.0M
2025-09-15 6,603.37 6,667.89 6,594.80 6,612.49 0.0M
2025-09-12 6,567.67 6,590.65 6,544.96 6,570.21 0.0M
2025-09-11 6,551.78 6,573.03 6,517.63 6,556.64 0.0M
2025-09-10 6,568.07 6,595.76 6,540.40 6,545.08 0.0M
2025-09-09 6,560.39 6,592.14 6,500.70 6,533.15 0.0M
2025-09-08 6,580.28 6,587.13 6,522.49 6,552.32 0.0M
2025-09-05 6,580.77 6,601.90 6,524.69 6,538.87 0.0M
2025-09-04 6,530.58 6,563.89 6,518.28 6,546.67 0.0M
2025-09-03 6,531.15 6,555.37 6,494.96 6,532.00 0.0M
2025-09-02 6,652.27 6,663.31 6,495.68 6,495.68 0.0M
2025-09-01 6,611.29 6,644.70 6,598.90 6,637.02 0.0M
2025-08-29 6,609.09 6,627.75 6,573.58 6,595.90 0.0M
2025-08-28 6,677.94 6,706.39 6,619.89 6,633.63 0.0M
2025-08-27 6,707.33 6,710.76 6,632.59 6,656.93 0.0M
2025-08-26 6,714.04 6,718.77 6,671.36 6,691.57 0.0M
2025-08-25 6,748.88 6,781.26 6,748.88 6,755.76 0.0M
2025-08-22 6,660.29 6,781.67 6,660.29 6,775.77 0.0M
2025-08-21 6,684.25 6,693.15 6,660.35 6,677.64 0.0M
2025-08-20 6,686.46 6,709.34 6,657.24 6,699.85 0.0M
2025-08-19 6,677.61 6,722.35 6,655.30 6,711.26 0.0M
2025-08-18 6,706.83 6,708.68 6,637.09 6,653.31 0.0M
2025-08-15 6,733.15 6,741.34 6,697.22 6,707.04 0.0M
2025-08-14 6,627.72 6,689.02 6,627.72 6,686.79 0.0M
2025-08-13 6,617.42 6,627.47 6,597.44 6,621.88 0.0M
2025-08-12 6,607.12 6,616.24 6,572.50 6,594.68 0.0M
2025-08-11 6,602.19 6,610.12 6,567.30 6,574.27 0.0M
2025-08-08 6,570.46 6,590.40 6,549.23 6,576.11 0.0M
2025-08-07 6,530.46 6,584.07 6,518.76 6,559.24 0.0M
2025-08-06 6,512.33 6,554.21 6,484.02 6,493.56 0.0M
2025-08-05 6,490.72 6,509.54 6,461.11 6,469.43 0.0M
2025-08-04 6,415.89 6,457.44 6,404.41 6,454.19 0.0M
2025-08-01 6,399.29 6,409.99 6,330.41 6,372.79 0.0M
2025-07-31 6,572.79 6,574.89 6,467.93 6,469.86 0.0M
2025-07-30 6,521.10 6,575.77 6,512.82 6,556.38 0.0M
2025-07-29 6,538.47 6,591.64 6,523.63 6,533.78 0.0M
2025-07-28 6,625.28 6,645.85 6,498.88 6,508.51 0.0M
2025-07-25 6,541.37 6,548.09 6,498.10 6,541.56 0.0M
2025-07-24 6,560.66 6,596.40 6,534.37 6,554.79 0.0M
2025-07-23 6,469.20 6,522.28 6,467.61 6,515.62 0.0M
2025-07-22 6,478.69 6,481.13 6,398.96 6,403.84 0.0M
2025-07-21 6,473.21 6,479.18 6,426.52 6,475.65 0.0M
2025-07-18 6,488.92 6,506.87 6,441.64 6,458.15 0.0M
2025-07-17 6,464.98 6,491.20 6,409.56 6,461.35 0.0M
2025-07-16 6,448.97 6,485.78 6,396.60 6,411.91 0.0M
2025-07-15 6,530.77 6,540.50 6,483.36 6,485.07 0.0M
2025-07-14 6,442.49 6,501.91 6,436.55 6,501.91 0.0M
2025-07-11 6,568.08 6,568.08 6,495.96 6,498.70 0.0M
2025-07-10 6,511.28 6,603.39 6,492.86 6,596.11 0.0M
2025-07-09 6,435.05 6,495.84 6,413.35 6,489.29 0.0M
2025-07-08 6,393.29 6,417.84 6,371.89 6,414.90 0.0M
2025-07-07 6,369.75 6,396.33 6,355.14 6,391.61 0.0M
2025-07-04 6,400.35 6,400.35 6,335.29 6,358.91 0.0M
2025-07-03 6,366.32 6,432.01 6,358.95 6,416.16 0.0M
2025-07-02 6,329.20 6,348.94 6,301.07 6,334.49 0.0M
2025-07-01 6,298.68 6,316.13 6,227.63 6,279.95 0.0M
2025-06-30 6,373.95 6,387.78 6,289.09 6,298.18 0.0M
2025-06-27 6,245.79 6,341.85 6,242.27 6,341.85 0.0M
2025-06-26 6,214.92 6,230.97 6,169.83 6,200.05 0.0M
2025-06-25 6,207.47 6,238.99 6,174.75 6,182.50 0.0M
2025-06-24 6,187.93 6,238.51 6,170.30 6,181.26 0.0M
2025-06-23 6,070.19 6,107.31 6,035.53 6,050.55 0.0M
2025-06-19 6,082.60 6,114.87 6,069.04 6,086.43 0.0M
2025-06-18 6,095.95 6,134.19 6,073.58 6,120.55 0.0M
2025-06-17 6,123.84 6,135.05 6,092.76 6,092.76 0.0M
2025-06-16 6,096.63 6,175.77 6,096.63 6,161.01 0.0M
2025-06-13 6,071.86 6,118.13 6,070.98 6,090.01 0.0M
2025-06-12 6,202.95 6,210.34 6,157.22 6,182.31 0.0M
2025-06-11 6,280.62 6,303.01 6,251.17 6,251.17 0.0M
2025-06-10 6,269.33 6,294.85 6,259.44 6,277.21 0.0M
2025-06-09 6,262.37 6,300.28 6,262.37 6,271.49 0.0M
2025-06-07 6,251.05 6,250.43 6,250.43 6,250.43 0.0M
2025-06-05 6,251.05 6,275.19 6,209.00 6,250.43 0.0M
2025-06-04 6,236.66 6,261.37 6,209.74 6,241.53 0.0M
2025-06-03 6,251.46 6,255.49 6,153.99 6,206.28 0.0M
2025-06-02 6,208.26 6,252.82 6,171.88 6,233.78 0.0M
2025-05-30 6,206.04 6,277.39 6,186.62 6,236.64 0.0M
2025-05-28 6,243.03 6,243.08 6,196.98 6,222.41 0.0M
2025-05-27 6,224.75 6,276.42 6,210.19 6,241.35 0.0M
2025-05-26 6,227.29 6,243.27 6,204.89 6,237.32 0.0M
2025-05-23 6,234.59 6,272.78 6,036.94 6,142.22 0.0M
2025-05-22 6,313.08 6,319.56 6,175.81 6,212.03 0.0M
2025-05-21 6,392.62 6,392.62 6,308.99 6,358.61 0.0M
2025-05-20 6,417.49 6,438.39 6,377.05 6,426.99 0.0M
2025-05-19 6,369.43 6,403.80 6,328.77 6,395.28 0.0M
2025-05-16 6,389.91 6,440.56 6,355.33 6,382.12 0.0M
2025-05-15 6,304.13 6,384.38 6,292.57 6,376.67 0.0M
2025-05-14 6,336.93 6,351.85 6,296.86 6,317.12 0.0M
2025-05-13 6,334.95 6,357.08 6,299.53 6,328.80 0.0M
2025-05-12 6,226.49 6,373.93 6,226.49 6,349.63 0.0M
2025-05-09 6,178.70 6,189.18 6,121.87 6,153.34 0.0M
2025-05-08 6,131.16 6,188.64 6,131.16 6,153.63 0.0M
2025-05-07 6,065.32 6,110.14 6,059.56 6,096.95 0.0M
2025-05-06 6,165.28 6,165.28 6,039.25 6,066.06 0.0M
2025-05-05 6,145.70 6,169.88 6,114.00 6,165.32 0.0M
2025-05-02 6,134.72 6,170.47 6,088.80 6,143.33 0.0M
2025-04-30 6,010.73 6,088.87 6,010.73 6,088.87 0.0M
2025-04-29 5,985.85 5,997.37 5,940.44 5,960.77 0.0M
2025-04-28 5,964.24 6,000.97 5,955.27 5,955.27 0.0M
2025-04-25 5,938.35 5,965.62 5,911.05 5,952.02 0.0M
2025-04-24 5,869.43 5,885.95 5,839.16 5,882.31 0.0M
2025-04-23 5,851.68 5,898.58 5,818.10 5,863.40 0.0M
2025-04-22 5,711.99 5,771.73 5,666.02 5,771.71 0.0M
2025-04-17 5,746.81 5,750.90 5,692.02 5,720.96 0.0M
2025-04-16 5,754.37 5,754.37 5,683.34 5,750.55 0.0M
2025-04-15 5,739.39 5,836.72 5,725.24 5,832.30 0.0M
2025-04-14 5,643.88 5,719.72 5,634.93 5,709.29 0.0M
2025-04-11 5,532.06 5,556.91 5,404.69 5,536.25 0.0M
2025-04-10 5,229.89 5,766.68 5,229.46 5,506.84 0.0M
2025-04-09 5,184.91 5,269.44 5,103.05 5,207.79 0.0M
2025-04-08 5,377.34 5,468.31 5,273.49 5,385.50 0.0M
2025-04-07 5,402.50 5,542.75 5,032.87 5,255.40 0.0M
2025-04-04 5,865.71 5,879.13 5,477.85 5,542.03 0.0M
2025-04-03 5,974.08 6,030.98 5,879.79 5,899.15 0.0M
2025-04-02 6,216.31 6,232.35 6,042.41 6,150.15 0.0M
2025-04-01 6,170.77 6,220.08 6,149.87 6,198.04 0.0M
2025-03-31 6,193.80 6,193.80 6,106.07 6,129.44 0.0M
2025-03-28 6,288.16 6,324.71 6,215.94 6,254.79 0.0M
2025-03-27 6,408.94 6,408.94 6,268.65 6,317.14 0.0M
2025-03-26 6,476.45 6,476.45 6,354.92 6,359.46 0.0M
2025-03-25 6,419.70 6,454.19 6,377.47 6,454.19 0.0M
2025-03-24 6,450.43 6,457.55 6,383.00 6,406.05 0.0M
2025-03-21 6,429.15 6,434.06 6,369.55 6,389.58 0.0M
2025-03-20 6,467.34 6,498.29 6,394.68 6,446.33 0.0M
2025-03-19 6,403.12 6,468.43 6,403.12 6,450.23 0.0M
2025-03-18 6,427.21 6,460.54 6,400.75 6,425.19 0.0M
2025-03-17 6,392.32 6,415.66 6,369.95 6,395.45 0.0M
2025-03-14 6,283.15 6,393.35 6,273.04 6,389.13 0.0M
2025-03-13 6,292.27 6,340.65 6,251.16 6,270.47 0.0M
2025-03-12 6,308.89 6,348.49 6,258.10 6,298.49 0.0M
2025-03-11 6,380.65 6,407.03 6,259.29 6,266.05 0.0M
2025-03-10 6,469.51 6,473.50 6,355.50 6,358.38 0.0M
2025-03-07 6,397.95 6,475.27 6,360.17 6,450.95 0.0M
2025-03-06 6,547.85 6,547.85 6,382.42 6,462.34 0.0M
2025-03-05 6,458.66 6,526.06 6,456.83 6,488.33 0.0M
2025-03-04 6,554.57 6,554.57 6,350.67 6,350.67 0.0M
2025-03-03 6,578.86 6,642.19 6,531.09 6,623.82 0.0M
2025-02-28 6,555.09 6,573.07 6,522.47 6,555.16 0.0M
2025-02-27 6,627.09 6,639.81 6,554.82 6,580.16 0.0M
2025-02-26 6,582.52 6,659.45 6,582.52 6,649.96 0.0M
2025-02-25 6,537.31 6,586.97 6,525.07 6,548.57 0.0M
2025-02-24 6,612.77 6,622.80 6,529.50 6,553.28 0.0M
2025-02-21 6,582.57 6,643.35 6,577.19 6,594.84 0.0M
2025-02-20 6,596.20 6,632.33 6,571.16 6,571.16 0.0M
2025-02-19 6,700.89 6,704.72 6,573.59 6,585.72 0.0M
2025-02-18 6,694.63 6,705.94 6,654.39 6,701.38 0.0M
2025-02-17 6,602.87 6,677.54 6,601.29 6,675.45 0.0M
2025-02-14 6,577.90 6,606.48 6,564.00 6,598.20 0.0M
2025-02-13 6,546.52 6,598.37 6,524.09 6,571.16 0.0M
2025-02-12 6,511.42 6,534.22 6,477.87 6,495.34 0.0M
2025-02-11 6,453.11 6,494.09 6,432.10 6,494.02 0.0M
2025-02-10 6,446.96 6,478.28 6,445.96 6,462.90 0.0M
2025-02-07 6,473.41 6,479.06 6,426.83 6,432.66 0.0M
2025-02-06 6,399.91 6,494.96 6,388.68 6,473.66 0.0M
2025-02-05 6,341.73 6,372.48 6,321.87 6,368.45 0.0M
2025-02-04 6,340.68 6,340.68 6,257.19 6,330.59 0.0M
2025-02-03 6,314.81 6,327.80 6,256.72 6,319.96 0.0M
2025-01-31 6,454.41 6,456.45 6,434.58 6,437.09 0.0M
2025-01-30 6,413.25 6,449.65 6,402.09 6,449.62 0.0M
2025-01-29 6,392.05 6,415.14 6,381.19 6,390.40 0.0M
2025-01-28 6,426.07 6,427.07 6,396.35 6,401.03 0.0M
2025-01-27 6,404.89 6,430.12 6,382.41 6,410.40 0.0M
2025-01-24 6,531.45 6,559.12 6,447.60 6,452.64 0.0M
2025-01-23 6,484.65 6,511.38 6,402.97 6,511.38 0.0M
2025-01-22 6,358.45 6,410.75 6,351.71 6,373.06 0.0M
2025-01-21 6,262.87 6,341.69 6,262.87 6,341.69 0.0M
2025-01-20 6,270.46 6,270.84 6,224.77 6,237.71 0.0M
2025-01-17 6,224.07 6,273.66 6,195.02 6,258.56 0.0M
2025-01-16 6,205.94 6,210.31 6,173.82 6,195.41 0.0M
2025-01-15 6,030.02 6,178.27 6,022.19 6,176.08 0.0M
2025-01-14 6,024.89 6,050.50 6,003.94 6,018.87 0.0M
2025-01-13 5,991.19 6,002.35 5,934.22 5,985.83 0.0M
2025-01-10 6,036.99 6,063.38 5,991.60 6,006.45 0.0M
2025-01-09 6,023.99 6,061.75 5,989.83 6,032.81 0.0M
2025-01-08 6,038.83 6,089.46 6,004.35 6,043.89 0.0M
2025-01-07 6,014.64 6,093.96 5,982.53 6,015.87 0.0M
2025-01-03 5,941.89 5,985.73 5,927.29 5,967.19 0.0M
2025-01-02 5,873.02 5,931.29 5,865.12 5,930.17 0.0M