스웨덴 OMXS (OMXS30)

OMXS30
🏛️ 스웨덴 →
2,677.09
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,664.09 2,664.86 2,663.74 2,664.81 1,265.2K
09:01 2,664.45 2,664.45 2,661.26 2,661.89 289.9K
09:02 2,661.46 2,661.46 2,660.44 2,661.01 424.3K
09:03 2,661.06 2,661.18 2,657.70 2,657.78 361.1K
09:04 2,658.19 2,659.06 2,657.96 2,658.18 374.9K
09:05 2,658.64 2,658.98 2,658.04 2,658.41 189.2K
09:06 2,658.92 2,659.00 2,656.76 2,657.25 237.2K
09:07 2,657.27 2,659.31 2,657.27 2,659.07 270.8K
09:08 2,659.01 2,659.59 2,658.45 2,659.59 204.6K
09:09 2,659.68 2,659.77 2,657.30 2,657.40 386.5K
09:10 2,657.12 2,657.78 2,656.80 2,657.78 344.8K
09:11 2,658.01 2,658.56 2,657.52 2,658.56 229.7K
09:12 2,658.62 2,658.73 2,657.68 2,657.68 133.3K
09:13 2,657.88 2,657.88 2,656.01 2,656.27 253.0K
09:14 2,656.01 2,656.04 2,654.87 2,655.35 387.5K
09:15 2,655.46 2,656.43 2,655.39 2,656.43 178.2K
09:16 2,656.36 2,656.73 2,655.52 2,655.77 104.6K
09:17 2,655.78 2,656.85 2,655.78 2,656.63 91.0K
09:18 2,656.52 2,657.73 2,656.52 2,657.61 77.5K
09:19 2,657.57 2,657.60 2,657.13 2,657.35 93.1K
09:20 2,657.48 2,658.75 2,657.47 2,658.63 75.0K
09:21 2,658.86 2,659.17 2,658.21 2,658.28 87.8K
09:22 2,658.28 2,658.28 2,656.02 2,656.10 140.4K
09:23 2,656.09 2,656.61 2,655.67 2,656.61 183.0K
09:24 2,656.56 2,657.31 2,656.56 2,657.10 74.6K
09:25 2,656.93 2,657.10 2,655.39 2,655.50 118.8K
09:26 2,655.52 2,655.52 2,654.39 2,654.44 104.5K
09:27 2,654.42 2,654.52 2,653.80 2,654.30 113.5K
09:28 2,654.26 2,655.26 2,654.26 2,654.74 63.2K
09:29 2,654.75 2,654.75 2,653.99 2,654.15 84.7K
09:30 2,654.09 2,654.55 2,654.09 2,654.53 236.3K
09:31 2,654.50 2,654.50 2,653.54 2,653.54 80.6K
09:32 2,653.64 2,653.66 2,652.89 2,653.24 246.2K
09:33 2,653.15 2,654.59 2,653.15 2,654.56 386.2K
09:34 2,654.62 2,654.83 2,654.38 2,654.83 58.7K
09:35 2,655.10 2,655.38 2,654.92 2,654.93 139.4K
09:36 2,654.90 2,654.90 2,654.34 2,654.78 66.8K
09:37 2,654.85 2,654.88 2,654.30 2,654.76 50.4K
09:38 2,654.85 2,655.52 2,654.85 2,655.52 56.9K
09:39 2,655.43 2,656.41 2,655.43 2,656.41 64.3K
09:40 2,656.37 2,656.37 2,655.74 2,656.09 79.0K
09:41 2,656.01 2,656.48 2,656.01 2,656.43 69.7K
09:42 2,656.24 2,656.28 2,655.90 2,655.96 45.5K
09:43 2,656.04 2,656.11 2,655.66 2,655.83 66.2K
09:44 2,655.92 2,656.25 2,655.75 2,655.75 188.5K
09:45 2,655.71 2,656.06 2,655.48 2,655.90 172.0K
09:46 2,655.88 2,656.77 2,655.87 2,656.77 77.5K
09:47 2,657.05 2,658.34 2,657.05 2,658.33 112.5K
09:48 2,658.37 2,658.37 2,657.49 2,657.50 191.7K
09:49 2,657.49 2,659.08 2,657.49 2,659.08 248.6K
09:50 2,659.09 2,659.09 2,658.34 2,658.48 74.0K
09:51 2,657.97 2,658.02 2,657.21 2,657.68 136.9K
09:52 2,658.04 2,658.06 2,657.21 2,657.22 28.8K
09:53 2,657.43 2,657.54 2,656.47 2,656.65 80.6K
09:54 2,656.73 2,657.00 2,656.41 2,656.41 52.7K
09:55 2,656.30 2,656.63 2,656.05 2,656.21 72.2K
09:56 2,656.19 2,656.82 2,656.14 2,656.18 72.7K
09:57 2,656.26 2,656.95 2,656.11 2,656.95 162.2K
09:58 2,657.21 2,657.51 2,657.21 2,657.47 53.5K
09:59 2,657.46 2,657.51 2,657.23 2,657.51 36.7K
10:00 2,657.47 2,657.89 2,656.59 2,656.81 65.7K
10:01 2,656.82 2,656.82 2,656.27 2,656.31 51.2K
10:02 2,656.15 2,656.15 2,655.25 2,655.25 69.9K
10:03 2,655.11 2,655.39 2,655.04 2,655.24 59.8K
10:04 2,655.34 2,655.54 2,655.09 2,655.42 61.4K
10:05 2,655.28 2,657.06 2,655.28 2,657.06 43.0K
10:06 2,657.08 2,658.40 2,657.08 2,658.40 54.5K
10:07 2,658.58 2,658.84 2,657.89 2,657.89 52.7K
10:08 2,657.77 2,658.09 2,657.68 2,658.09 57.0K
10:09 2,658.18 2,658.27 2,657.71 2,657.71 356.1K
10:10 2,657.72 2,658.30 2,657.66 2,658.04 25.9K
10:11 2,657.94 2,659.01 2,657.94 2,658.95 72.1K
10:12 2,658.99 2,659.53 2,658.97 2,659.31 34.9K
10:13 2,659.41 2,659.62 2,659.37 2,659.52 89.5K
10:14 2,659.55 2,659.55 2,658.26 2,658.26 68.4K
10:15 2,658.34 2,658.34 2,657.45 2,657.53 173.3K
10:16 2,657.29 2,657.39 2,656.38 2,656.56 92.2K
10:17 2,656.66 2,657.20 2,656.57 2,657.20 61.5K
10:18 2,657.28 2,658.31 2,657.28 2,658.31 159.8K
10:19 2,658.32 2,658.43 2,658.21 2,658.43 50.2K
10:20 2,658.44 2,658.63 2,657.84 2,658.09 68.5K
10:21 2,658.09 2,658.09 2,657.58 2,657.58 51.9K
10:22 2,657.62 2,657.97 2,657.41 2,657.97 34.8K
10:23 2,657.95 2,658.29 2,657.92 2,658.03 53.5K
10:24 2,657.98 2,658.65 2,657.98 2,658.55 38.9K
10:25 2,658.61 2,659.19 2,658.61 2,659.03 198.2K
10:26 2,659.08 2,659.08 2,658.23 2,658.31 353.9K
10:27 2,658.33 2,658.95 2,658.25 2,658.95 30.6K
10:28 2,659.10 2,659.17 2,658.92 2,658.98 50.4K
10:29 2,658.97 2,658.97 2,658.12 2,658.12 69.3K
10:30 2,657.97 2,658.68 2,657.97 2,658.68 50.0K
10:31 2,658.77 2,659.12 2,658.63 2,659.12 46.6K
10:32 2,659.24 2,659.37 2,658.94 2,659.19 51.0K
10:33 2,659.18 2,659.52 2,659.16 2,659.48 19.7K
10:34 2,659.60 2,659.61 2,659.37 2,659.50 26.3K
10:35 2,659.54 2,659.54 2,659.08 2,659.40 43.6K
10:36 2,659.45 2,659.80 2,659.41 2,659.73 46.2K
10:37 2,659.80 2,660.16 2,659.56 2,660.13 42.5K
10:38 2,660.16 2,660.72 2,660.15 2,660.72 39.7K
10:39 2,660.45 2,660.58 2,659.91 2,659.91 62.8K
10:40 2,659.86 2,659.99 2,659.34 2,659.39 59.0K
10:41 2,659.40 2,659.67 2,659.24 2,659.67 53.2K
10:42 2,659.71 2,659.91 2,659.51 2,659.83 61.9K
10:43 2,659.78 2,659.78 2,659.52 2,659.57 27.4K
10:44 2,659.55 2,659.55 2,658.35 2,658.38 54.5K
10:45 2,658.35 2,658.89 2,658.28 2,658.83 47.0K
10:46 2,658.92 2,658.98 2,658.34 2,658.40 50.8K
10:47 2,658.40 2,658.40 2,658.04 2,658.24 25.9K
10:48 2,658.30 2,658.71 2,658.13 2,658.71 32.1K
10:49 2,658.75 2,659.43 2,658.69 2,659.43 62.8K
10:50 2,659.53 2,659.93 2,659.53 2,659.93 59.8K
10:51 2,659.90 2,659.90 2,658.29 2,658.47 100.5K
10:52 2,658.52 2,658.57 2,657.48 2,657.53 57.0K
10:53 2,657.60 2,657.62 2,657.21 2,657.31 103.4K
10:54 2,657.36 2,657.36 2,656.67 2,656.76 59.0K
10:55 2,656.73 2,658.34 2,656.73 2,658.34 76.6K
10:56 2,658.41 2,658.77 2,658.41 2,658.77 240.5K
10:57 2,658.68 2,658.90 2,658.45 2,658.61 111.9K
10:58 2,658.63 2,658.70 2,658.08 2,658.17 188.2K
10:59 2,658.02 2,658.28 2,657.95 2,658.04 161.5K
11:00 2,657.73 2,657.73 2,656.92 2,657.12 120.6K
11:01 2,657.05 2,657.05 2,656.38 2,656.94 70.9K
11:02 2,656.99 2,658.01 2,656.89 2,657.99 91.3K
11:03 2,657.92 2,658.37 2,657.86 2,658.33 105.0K
11:04 2,658.39 2,658.39 2,657.34 2,657.34 56.8K
11:05 2,657.32 2,657.67 2,657.32 2,657.66 61.8K
11:06 2,657.73 2,657.95 2,657.73 2,657.92 52.9K
11:07 2,658.03 2,658.38 2,658.03 2,658.27 46.7K
11:08 2,658.12 2,658.23 2,657.98 2,658.09 29.0K
11:09 2,658.15 2,658.19 2,657.93 2,657.94 35.1K
11:10 2,657.78 2,657.78 2,657.38 2,657.68 30.3K
11:11 2,657.76 2,658.23 2,657.74 2,658.23 433.8K
11:12 2,658.24 2,658.49 2,658.24 2,658.47 24.3K
11:13 2,658.50 2,658.89 2,658.50 2,658.89 42.6K
11:14 2,658.85 2,659.54 2,658.84 2,659.51 51.4K
11:15 2,659.63 2,660.01 2,659.52 2,659.56 279.3K
11:16 2,659.58 2,660.02 2,659.44 2,659.92 34.8K
11:17 2,659.82 2,660.05 2,659.54 2,660.05 51.3K
11:18 2,659.96 2,660.73 2,659.96 2,660.73 49.2K
11:19 2,660.87 2,661.10 2,660.87 2,660.96 42.2K
11:20 2,660.88 2,660.88 2,659.66 2,659.86 312.1K
11:21 2,659.95 2,659.95 2,658.82 2,658.87 60.5K
11:22 2,658.91 2,658.96 2,658.53 2,658.60 51.7K
11:23 2,658.65 2,658.73 2,658.41 2,658.52 48.1K
11:24 2,658.52 2,658.93 2,658.52 2,658.93 22.4K
11:25 2,658.92 2,658.92 2,658.48 2,658.86 205.8K
11:26 2,659.07 2,659.17 2,658.69 2,659.16 38.9K
11:27 2,659.31 2,659.62 2,659.31 2,659.55 61.4K
11:28 2,659.64 2,660.02 2,659.60 2,659.91 163.3K
11:29 2,659.87 2,659.87 2,659.41 2,659.48 94.8K
11:30 2,659.40 2,659.48 2,658.98 2,659.07 90.5K
11:31 2,659.08 2,659.79 2,659.08 2,659.79 139.0K
11:32 2,659.69 2,659.95 2,659.47 2,659.52 185.4K
11:33 2,659.49 2,659.60 2,659.25 2,659.43 271.9K
11:34 2,659.41 2,659.61 2,659.19 2,659.51 162.2K
11:35 2,659.48 2,659.55 2,659.28 2,659.30 73.0K
11:36 2,659.28 2,659.29 2,659.06 2,659.19 107.9K
11:37 2,659.13 2,659.14 2,657.83 2,657.90 120.4K
11:38 2,657.93 2,657.94 2,657.78 2,657.78 92.1K
11:39 2,657.66 2,657.66 2,657.43 2,657.47 104.6K
11:40 2,657.44 2,657.45 2,656.99 2,657.18 62.5K
11:41 2,657.08 2,657.49 2,656.97 2,657.41 113.4K
11:42 2,657.39 2,657.85 2,656.86 2,656.86 75.9K
11:43 2,656.76 2,656.76 2,656.61 2,656.61 33.8K
11:44 2,656.70 2,656.75 2,656.57 2,656.66 49.2K
11:45 2,656.74 2,657.33 2,656.72 2,657.29 73.9K
11:46 2,657.28 2,657.38 2,657.16 2,657.33 40.1K
11:47 2,657.24 2,657.33 2,657.14 2,657.28 60.8K
11:48 2,657.27 2,657.48 2,656.98 2,657.08 117.2K
11:49 2,657.20 2,657.57 2,657.17 2,657.57 64.0K
11:50 2,657.55 2,657.56 2,657.29 2,657.34 41.7K
11:51 2,657.26 2,657.26 2,656.88 2,657.15 31.3K
11:52 2,657.12 2,657.13 2,656.81 2,656.90 29.4K
11:53 2,656.89 2,656.89 2,656.65 2,656.86 24.1K
11:54 2,656.84 2,656.95 2,656.83 2,656.83 89.0K
11:55 2,656.83 2,657.09 2,656.82 2,657.06 39.3K
11:56 2,657.19 2,657.40 2,657.02 2,657.02 31.5K
11:57 2,657.08 2,657.44 2,657.02 2,657.44 14.9K
11:58 2,657.34 2,657.34 2,657.13 2,657.25 20.2K
11:59 2,657.27 2,657.48 2,657.27 2,657.45 43.5K
12:00 2,657.45 2,657.62 2,657.25 2,657.30 61.4K
12:01 2,657.25 2,657.36 2,656.99 2,656.99 104.3K
12:02 2,656.97 2,656.98 2,656.30 2,656.30 40.5K
12:03 2,656.36 2,656.85 2,656.36 2,656.80 34.0K
12:04 2,656.79 2,657.07 2,656.69 2,656.96 74.6K
12:05 2,657.01 2,657.35 2,657.01 2,657.30 65.5K
12:06 2,657.33 2,657.46 2,657.29 2,657.38 32.8K
12:07 2,657.50 2,657.55 2,657.39 2,657.44 27.1K
12:08 2,657.36 2,657.36 2,656.99 2,656.99 20.8K
12:09 2,656.94 2,657.42 2,656.92 2,657.42 54.9K
12:10 2,657.38 2,657.61 2,657.28 2,657.59 17.1K
12:11 2,657.51 2,657.83 2,657.51 2,657.72 38.1K
12:12 2,657.67 2,657.69 2,657.44 2,657.44 32.6K
12:13 2,657.40 2,657.41 2,657.17 2,657.41 13.1K
12:14 2,657.41 2,657.47 2,657.30 2,657.44 30.6K
12:15 2,657.47 2,657.91 2,657.47 2,657.91 198.9K
12:16 2,657.96 2,658.16 2,657.70 2,657.70 49.9K
12:17 2,657.67 2,657.81 2,657.63 2,657.69 93.5K
12:18 2,657.68 2,657.97 2,657.65 2,657.80 19.7K
12:19 2,657.72 2,657.84 2,657.71 2,657.84 11.4K
12:20 2,657.89 2,657.89 2,657.65 2,657.87 11.0K
12:21 2,657.83 2,657.91 2,657.73 2,657.87 33.4K
12:22 2,657.93 2,657.93 2,657.55 2,657.55 29.0K
12:23 2,657.52 2,657.52 2,657.30 2,657.46 12.3K
12:24 2,657.50 2,657.50 2,657.38 2,657.47 27.3K
12:25 2,657.49 2,657.51 2,657.22 2,657.25 51.6K
12:26 2,657.22 2,657.22 2,657.05 2,657.08 33.6K
12:27 2,657.09 2,657.57 2,657.09 2,657.53 22.7K
12:28 2,657.46 2,657.46 2,656.88 2,656.88 39.2K
12:29 2,656.87 2,657.03 2,656.60 2,656.60 67.1K
12:30 2,656.61 2,656.71 2,656.36 2,656.48 36.3K
12:31 2,656.58 2,656.99 2,656.41 2,656.41 137.8K
12:32 2,656.08 2,656.08 2,655.75 2,655.87 62.2K
12:33 2,655.94 2,655.94 2,654.77 2,654.77 248.9K
12:34 2,654.81 2,654.87 2,654.54 2,654.87 37.5K
12:35 2,654.86 2,655.30 2,654.82 2,655.22 55.3K
12:36 2,655.26 2,655.30 2,654.95 2,654.95 94.9K
12:37 2,654.95 2,655.05 2,654.80 2,654.80 107.4K
12:38 2,654.74 2,654.79 2,654.44 2,654.44 27.5K
12:39 2,654.28 2,654.32 2,654.11 2,654.32 26.5K
12:40 2,654.38 2,654.75 2,654.38 2,654.72 59.4K
12:41 2,654.73 2,654.92 2,654.73 2,654.89 65.4K
12:42 2,654.84 2,654.88 2,654.64 2,654.72 20.6K
12:43 2,654.77 2,655.49 2,654.74 2,655.49 63.3K
12:44 2,655.53 2,655.67 2,655.44 2,655.62 97.9K
12:45 2,655.63 2,656.00 2,655.49 2,655.99 32.0K
12:46 2,656.08 2,656.21 2,655.91 2,655.91 33.9K
12:47 2,655.84 2,655.86 2,655.59 2,655.80 256.5K
12:48 2,655.84 2,656.24 2,655.84 2,656.24 9.2K
12:49 2,656.21 2,656.38 2,655.97 2,655.97 27.2K
12:50 2,655.99 2,656.22 2,655.99 2,656.10 16.5K
12:51 2,656.13 2,656.54 2,656.13 2,656.54 53.2K
12:52 2,656.50 2,657.01 2,656.50 2,656.63 52.6K
12:53 2,656.61 2,656.75 2,656.49 2,656.49 34.8K
12:54 2,656.57 2,656.71 2,656.42 2,656.64 88.5K
12:55 2,656.63 2,656.63 2,656.22 2,656.34 66.9K
12:56 2,656.33 2,656.38 2,655.54 2,655.59 34.4K
12:57 2,655.58 2,655.86 2,655.53 2,655.85 30.9K
12:58 2,655.79 2,655.79 2,655.58 2,655.64 50.3K
12:59 2,655.69 2,655.69 2,655.26 2,655.40 110.8K
13:00 2,655.19 2,655.28 2,654.77 2,654.86 341.6K
13:01 2,654.81 2,654.87 2,654.67 2,654.67 105.7K
13:02 2,654.70 2,654.73 2,654.40 2,654.44 56.9K
13:03 2,654.48 2,654.50 2,654.30 2,654.48 81.3K
13:04 2,654.45 2,654.53 2,654.24 2,654.32 200.2K
13:05 2,654.32 2,654.39 2,654.18 2,654.25 70.8K
13:06 2,654.22 2,654.24 2,654.10 2,654.14 48.2K
13:07 2,654.20 2,654.20 2,653.67 2,653.69 106.7K
13:08 2,653.68 2,653.76 2,653.62 2,653.69 55.2K
13:09 2,653.53 2,653.60 2,653.40 2,653.44 55.1K
13:10 2,653.44 2,653.45 2,652.89 2,652.94 75.2K
13:11 2,652.99 2,652.99 2,652.29 2,652.29 58.3K
13:12 2,652.30 2,652.30 2,651.91 2,651.99 133.3K
13:13 2,652.01 2,652.18 2,651.88 2,651.88 53.5K
13:14 2,651.89 2,651.89 2,651.52 2,651.52 34.1K
13:15 2,651.50 2,651.53 2,651.14 2,651.21 46.1K
13:16 2,651.20 2,651.24 2,650.88 2,650.88 66.5K
13:17 2,650.93 2,650.93 2,650.80 2,650.80 29.9K
13:18 2,650.81 2,650.92 2,650.76 2,650.77 42.1K
13:19 2,650.83 2,650.92 2,650.60 2,650.75 42.8K
13:20 2,650.80 2,650.80 2,650.16 2,650.40 40.7K
13:21 2,650.29 2,650.38 2,650.03 2,650.03 58.4K
13:22 2,649.95 2,650.03 2,649.80 2,649.84 25.6K
13:23 2,649.84 2,650.05 2,649.84 2,649.89 52.3K
13:24 2,649.83 2,649.84 2,649.52 2,649.75 72.8K
13:25 2,649.84 2,650.03 2,649.59 2,649.60 60.2K
13:26 2,649.57 2,649.57 2,649.08 2,649.08 29.1K
13:27 2,648.92 2,648.95 2,648.08 2,648.18 48.6K
13:28 2,648.24 2,648.34 2,648.08 2,648.24 40.1K
13:29 2,648.22 2,648.34 2,648.15 2,648.26 13.7K
13:30 2,648.28 2,648.41 2,648.21 2,648.26 20.3K
13:31 2,648.22 2,648.26 2,648.08 2,648.12 17.4K
13:32 2,648.12 2,648.12 2,647.81 2,647.81 101.7K
13:33 2,647.77 2,647.77 2,647.00 2,647.23 103.7K
13:34 2,647.14 2,648.12 2,647.14 2,647.93 107.9K
13:35 2,647.88 2,647.99 2,647.39 2,647.67 48.9K
13:36 2,647.65 2,647.84 2,647.62 2,647.73 24.4K
13:37 2,647.70 2,647.70 2,647.46 2,647.49 33.4K
13:38 2,647.57 2,647.59 2,647.49 2,647.58 13.5K
13:39 2,647.55 2,647.74 2,647.48 2,647.65 64.0K
13:40 2,647.56 2,647.88 2,647.46 2,647.88 37.2K
13:41 2,647.80 2,647.93 2,646.57 2,646.69 127.2K
13:42 2,646.80 2,646.80 2,646.32 2,646.45 55.1K
13:43 2,646.45 2,646.79 2,646.45 2,646.66 77.7K
13:44 2,646.71 2,646.78 2,646.60 2,646.78 37.2K
13:45 2,646.76 2,646.93 2,646.59 2,646.85 52.6K
13:46 2,646.97 2,647.18 2,646.97 2,647.15 35.0K
13:47 2,647.36 2,647.46 2,646.90 2,646.90 145.9K
13:48 2,646.93 2,646.96 2,646.14 2,646.14 70.6K
13:49 2,646.14 2,646.14 2,645.06 2,645.06 62.8K
13:50 2,644.98 2,644.98 2,643.95 2,644.08 89.3K
13:51 2,644.13 2,644.81 2,643.93 2,644.80 26.6K
13:52 2,644.84 2,644.94 2,644.61 2,644.77 49.2K
13:53 2,644.74 2,644.76 2,644.25 2,644.29 68.3K
13:54 2,644.29 2,645.09 2,644.29 2,645.09 18.6K
13:55 2,645.10 2,645.41 2,645.10 2,645.40 71.0K
13:56 2,645.55 2,646.24 2,645.55 2,646.24 49.4K
13:57 2,646.19 2,646.23 2,646.14 2,646.18 38.7K
13:58 2,646.34 2,646.88 2,646.34 2,646.81 43.8K
13:59 2,646.95 2,647.26 2,646.95 2,647.26 80.0K
14:00 2,647.21 2,647.23 2,646.86 2,646.86 53.4K
14:01 2,646.89 2,647.13 2,646.83 2,647.13 46.6K
14:02 2,647.09 2,647.60 2,647.09 2,647.56 70.6K
14:03 2,647.60 2,648.02 2,647.41 2,648.02 39.6K
14:04 2,648.38 2,648.72 2,648.38 2,648.72 65.9K
14:05 2,648.78 2,649.03 2,648.36 2,648.36 95.9K
14:06 2,648.22 2,648.52 2,648.22 2,648.38 21.0K
14:07 2,648.42 2,648.46 2,647.91 2,647.91 55.5K
14:08 2,647.88 2,647.88 2,647.64 2,647.73 15.6K
14:09 2,647.78 2,648.08 2,647.74 2,648.02 19.9K
14:10 2,648.05 2,648.16 2,647.82 2,647.92 34.2K
14:11 2,647.85 2,647.85 2,647.37 2,647.41 32.5K
14:12 2,647.43 2,647.95 2,647.43 2,647.69 112.3K
14:13 2,647.72 2,648.27 2,647.48 2,648.27 115.5K
14:14 2,648.28 2,648.56 2,648.28 2,648.30 100.9K
14:15 2,648.26 2,648.31 2,647.02 2,647.03 74.1K
14:16 2,646.98 2,646.98 2,645.95 2,646.09 93.1K
14:17 2,646.10 2,646.23 2,645.90 2,645.94 87.5K
14:18 2,645.96 2,646.52 2,645.91 2,646.52 44.1K
14:19 2,646.51 2,646.59 2,646.17 2,646.34 55.7K
14:20 2,646.36 2,646.48 2,646.17 2,646.48 79.2K
14:21 2,646.59 2,647.20 2,646.59 2,647.20 104.1K
14:22 2,647.17 2,647.90 2,647.14 2,647.90 100.4K
14:23 2,647.92 2,648.36 2,647.92 2,648.21 50.2K
14:24 2,648.25 2,649.64 2,648.25 2,649.64 59.5K
14:25 2,649.65 2,649.87 2,649.61 2,649.73 55.8K
14:26 2,649.68 2,649.77 2,648.80 2,648.80 59.8K
14:27 2,648.77 2,649.36 2,648.77 2,649.30 34.8K
14:28 2,649.28 2,649.43 2,649.20 2,649.25 84.8K
14:29 2,649.27 2,649.35 2,649.03 2,649.17 61.5K
14:30 2,649.13 2,649.90 2,649.11 2,649.71 60.3K
14:31 2,649.72 2,649.72 2,648.16 2,648.27 159.5K
14:32 2,648.28 2,648.39 2,647.97 2,647.97 65.8K
14:33 2,648.04 2,648.45 2,647.87 2,648.45 366.1K
14:34 2,648.42 2,649.12 2,648.37 2,648.86 42.3K
14:35 2,648.89 2,649.13 2,648.83 2,648.83 33.1K
14:36 2,648.87 2,649.38 2,648.77 2,649.35 60.4K
14:37 2,649.39 2,649.43 2,649.09 2,649.21 64.1K
14:38 2,649.12 2,649.60 2,649.12 2,649.34 37.9K
14:39 2,649.37 2,649.89 2,649.37 2,649.73 33.0K
14:40 2,649.73 2,650.02 2,649.73 2,649.96 46.2K
14:41 2,650.01 2,650.34 2,649.65 2,649.65 62.1K
14:42 2,649.44 2,649.48 2,648.67 2,648.67 84.2K
14:43 2,648.82 2,649.15 2,648.16 2,648.16 88.6K
14:44 2,648.15 2,648.15 2,647.23 2,647.23 68.6K
14:45 2,647.35 2,647.53 2,646.98 2,647.53 83.1K
14:46 2,647.49 2,647.85 2,647.43 2,647.85 45.5K
14:47 2,647.86 2,647.96 2,647.73 2,647.84 104.9K
14:48 2,647.66 2,647.66 2,647.00 2,647.02 112.3K
14:49 2,647.04 2,647.04 2,646.47 2,646.47 85.5K
14:50 2,646.45 2,646.45 2,645.94 2,645.95 95.0K
14:51 2,645.95 2,646.13 2,645.79 2,646.00 49.5K
14:52 2,645.75 2,645.83 2,645.56 2,645.56 82.0K
14:53 2,645.56 2,645.56 2,645.24 2,645.24 120.1K
14:54 2,645.18 2,645.18 2,644.47 2,644.50 104.1K
14:55 2,644.50 2,644.80 2,644.42 2,644.80 95.2K
14:56 2,644.84 2,645.18 2,644.81 2,645.16 70.4K
14:57 2,645.10 2,645.13 2,644.98 2,645.04 49.0K
14:58 2,645.15 2,645.41 2,644.95 2,645.41 109.3K
14:59 2,645.54 2,645.68 2,645.41 2,645.45 77.4K
15:00 2,645.39 2,645.46 2,645.08 2,645.46 127.6K
15:01 2,645.55 2,645.59 2,644.97 2,645.11 94.4K
15:02 2,644.99 2,645.31 2,644.99 2,645.28 43.6K
15:03 2,645.30 2,645.92 2,645.24 2,645.92 60.4K
15:04 2,645.89 2,645.89 2,644.72 2,644.72 226.0K
15:05 2,644.90 2,645.09 2,644.77 2,644.81 51.8K
15:06 2,644.88 2,645.34 2,644.88 2,645.34 52.2K
15:07 2,645.37 2,645.61 2,645.36 2,645.43 70.3K
15:08 2,645.47 2,645.88 2,645.47 2,645.87 68.1K
15:09 2,645.97 2,646.01 2,645.33 2,645.71 69.4K
15:10 2,645.67 2,647.03 2,645.67 2,647.03 617.2K
15:11 2,647.34 2,647.97 2,647.34 2,647.64 50.4K
15:12 2,647.60 2,647.70 2,647.31 2,647.31 93.7K
15:13 2,647.25 2,647.38 2,647.13 2,647.17 95.3K
15:14 2,647.23 2,647.42 2,647.16 2,647.27 61.0K
15:15 2,647.25 2,647.50 2,647.25 2,647.45 89.4K
15:16 2,647.47 2,647.52 2,647.12 2,647.12 106.6K
15:17 2,647.26 2,647.26 2,646.87 2,646.87 162.1K
15:18 2,646.92 2,646.94 2,646.21 2,646.21 92.4K
15:19 2,646.22 2,646.79 2,646.15 2,646.51 46.4K
15:20 2,646.59 2,646.59 2,646.15 2,646.33 95.7K
15:21 2,646.37 2,646.74 2,646.27 2,646.73 42.6K
15:22 2,646.84 2,647.03 2,646.72 2,646.87 77.2K
15:23 2,646.98 2,647.02 2,646.66 2,646.67 28.4K
15:24 2,646.62 2,646.69 2,646.07 2,646.13 71.4K
15:25 2,646.10 2,646.10 2,645.92 2,646.00 26.4K
15:26 2,645.97 2,646.18 2,645.88 2,646.06 62.1K
15:27 2,646.07 2,646.12 2,645.83 2,645.86 33.8K
15:28 2,646.01 2,646.07 2,645.81 2,646.02 64.9K
15:29 2,646.07 2,646.07 2,645.69 2,645.74 37.9K
15:30 2,645.49 2,646.97 2,644.93 2,646.97 238.8K
15:31 2,646.82 2,648.33 2,646.81 2,648.26 69.5K
15:32 2,648.19 2,648.94 2,648.15 2,648.81 281.7K
15:33 2,648.87 2,649.13 2,648.67 2,648.92 294.4K
15:34 2,648.73 2,649.36 2,648.69 2,649.20 88.0K
15:35 2,649.42 2,649.81 2,648.85 2,648.90 143.4K
15:36 2,648.78 2,649.10 2,648.67 2,649.10 154.8K
15:37 2,649.02 2,649.29 2,648.87 2,649.14 212.7K
15:38 2,649.32 2,649.32 2,648.28 2,648.34 108.1K
15:39 2,648.42 2,648.70 2,648.41 2,648.63 95.9K
15:40 2,648.67 2,649.22 2,648.57 2,649.22 115.5K
15:41 2,649.17 2,649.59 2,649.12 2,649.59 59.8K
15:42 2,649.54 2,649.82 2,649.54 2,649.81 50.1K
15:43 2,649.78 2,649.84 2,648.16 2,648.21 134.8K
15:44 2,647.52 2,647.60 2,647.17 2,647.20 79.7K
15:45 2,647.27 2,647.35 2,646.85 2,646.91 46.6K
15:46 2,647.06 2,647.14 2,646.96 2,647.09 36.2K
15:47 2,647.22 2,647.81 2,647.19 2,647.38 61.4K
15:48 2,647.24 2,647.84 2,647.16 2,647.84 35.2K
15:49 2,647.46 2,647.46 2,646.07 2,646.07 70.3K
15:50 2,646.22 2,646.76 2,646.13 2,646.61 77.8K
15:51 2,646.59 2,646.72 2,644.52 2,644.59 158.2K
15:52 2,644.52 2,644.82 2,644.43 2,644.82 118.5K
15:53 2,644.76 2,644.89 2,644.59 2,644.67 52.3K
15:54 2,644.63 2,644.70 2,644.55 2,644.60 61.4K
15:55 2,644.65 2,645.18 2,644.65 2,644.82 76.5K
15:56 2,644.43 2,644.47 2,644.15 2,644.47 174.2K
15:57 2,644.36 2,644.40 2,643.82 2,643.84 70.2K
15:58 2,643.62 2,643.91 2,643.62 2,643.85 69.8K
15:59 2,643.82 2,643.92 2,643.38 2,643.50 111.2K
16:00 2,643.47 2,643.90 2,643.47 2,643.57 251.0K
16:01 2,643.56 2,643.83 2,643.39 2,643.43 161.2K
16:02 2,643.31 2,643.44 2,642.57 2,642.57 99.5K
16:03 2,642.55 2,643.24 2,642.37 2,642.84 189.0K
16:04 2,642.77 2,643.40 2,642.77 2,643.37 97.1K
16:05 2,643.41 2,644.59 2,643.26 2,644.52 101.2K
16:06 2,644.35 2,644.42 2,644.15 2,644.22 102.5K
16:07 2,644.10 2,644.43 2,644.10 2,644.36 74.4K
16:08 2,644.38 2,644.38 2,643.43 2,643.55 89.0K
16:09 2,643.67 2,643.95 2,643.58 2,643.95 70.7K
16:10 2,643.99 2,644.04 2,643.51 2,643.58 66.8K
16:11 2,643.65 2,643.75 2,643.34 2,643.74 57.0K
16:12 2,643.81 2,643.90 2,643.21 2,643.23 57.9K
16:13 2,643.20 2,643.89 2,643.06 2,643.82 59.2K
16:14 2,643.69 2,644.20 2,643.68 2,644.16 66.9K
16:15 2,644.13 2,644.28 2,643.08 2,643.20 62.5K
16:16 2,643.31 2,643.31 2,642.70 2,643.19 92.4K
16:17 2,643.25 2,644.58 2,643.25 2,644.58 54.5K
16:18 2,644.63 2,645.41 2,644.63 2,645.24 67.6K
16:19 2,645.31 2,646.06 2,645.31 2,645.95 72.9K
16:20 2,645.98 2,646.38 2,645.84 2,646.38 49.0K
16:21 2,646.32 2,646.32 2,644.02 2,644.05 392.4K
16:22 2,644.07 2,644.67 2,644.07 2,644.53 80.2K
16:23 2,644.62 2,645.38 2,644.56 2,644.91 118.9K
16:24 2,644.93 2,645.18 2,644.93 2,645.11 40.0K
16:25 2,645.00 2,645.00 2,643.48 2,643.73 117.7K
16:26 2,643.70 2,645.25 2,643.70 2,645.17 316.4K
16:27 2,645.16 2,645.26 2,644.52 2,644.52 118.5K
16:28 2,644.54 2,645.09 2,644.43 2,645.06 37.2K
16:29 2,645.12 2,645.61 2,645.12 2,645.44 36.2K
16:30 2,645.54 2,645.88 2,645.52 2,645.81 126.1K
16:31 2,645.62 2,646.14 2,645.62 2,646.13 112.7K
16:32 2,646.10 2,646.23 2,645.35 2,645.55 88.0K
16:33 2,645.52 2,646.07 2,645.24 2,646.07 117.9K
16:34 2,646.06 2,646.45 2,646.00 2,646.45 98.0K
16:35 2,646.52 2,647.16 2,646.50 2,647.16 72.0K
16:36 2,647.24 2,647.73 2,647.01 2,647.73 45.3K
16:37 2,647.68 2,648.10 2,647.56 2,648.10 56.8K
16:38 2,648.11 2,648.63 2,648.09 2,648.57 84.5K
16:39 2,648.58 2,648.75 2,648.20 2,648.20 77.7K
16:40 2,648.28 2,649.22 2,648.28 2,649.22 47.7K
16:41 2,649.23 2,649.37 2,649.09 2,649.17 78.7K
16:42 2,649.23 2,649.99 2,649.23 2,649.76 77.3K
16:43 2,649.85 2,650.18 2,649.82 2,649.97 41.9K
16:44 2,649.96 2,649.96 2,649.02 2,649.02 56.5K
16:45 2,648.87 2,648.87 2,648.08 2,648.20 53.7K
16:46 2,648.20 2,648.37 2,647.43 2,647.44 91.7K
16:47 2,647.51 2,647.58 2,647.34 2,647.52 73.2K
16:48 2,646.91 2,647.37 2,646.85 2,647.35 110.9K
16:49 2,647.38 2,647.75 2,647.31 2,647.70 50.0K
16:50 2,647.77 2,647.80 2,647.65 2,647.80 42.8K
16:51 2,647.78 2,647.95 2,647.56 2,647.93 78.2K
16:52 2,648.01 2,648.22 2,647.98 2,648.12 57.9K
16:53 2,648.12 2,648.12 2,647.79 2,647.93 59.1K
16:54 2,648.02 2,648.07 2,647.65 2,647.65 52.2K
16:55 2,647.63 2,647.69 2,647.37 2,647.51 57.5K
16:56 2,647.47 2,647.54 2,647.33 2,647.33 52.0K
16:57 2,647.26 2,647.34 2,646.89 2,646.89 144.2K
16:58 2,646.88 2,647.03 2,646.41 2,646.66 76.8K
16:59 2,646.65 2,646.65 2,646.40 2,646.58 77.6K
17:00 2,646.60 2,646.78 2,645.50 2,645.50 155.6K
17:01 2,645.38 2,645.44 2,645.03 2,645.13 174.8K
17:02 2,645.16 2,646.49 2,645.15 2,646.49 112.8K
17:03 2,646.41 2,646.47 2,646.22 2,646.41 106.2K
17:04 2,646.42 2,646.53 2,645.73 2,646.03 158.5K
17:05 2,646.04 2,646.36 2,645.95 2,646.16 107.0K
17:06 2,646.08 2,646.08 2,645.02 2,645.02 110.1K
17:07 2,645.07 2,645.07 2,644.52 2,644.56 77.8K
17:08 2,644.55 2,645.42 2,644.55 2,645.37 115.5K
17:09 2,645.37 2,645.46 2,645.17 2,645.46 76.0K
17:10 2,645.63 2,646.23 2,645.63 2,645.96 139.6K
17:11 2,645.98 2,646.07 2,645.06 2,645.22 79.3K
17:12 2,645.23 2,645.95 2,645.23 2,645.95 94.6K
17:13 2,645.99 2,646.27 2,645.99 2,646.18 95.6K
17:14 2,646.18 2,646.18 2,644.35 2,644.35 257.0K
17:15 2,644.38 2,644.47 2,643.76 2,643.85 240.6K
17:16 2,643.81 2,643.98 2,643.60 2,643.60 100.7K
17:17 2,643.54 2,643.88 2,643.48 2,643.59 115.6K
17:18 2,643.61 2,643.84 2,642.82 2,642.88 263.5K
17:19 2,642.89 2,643.21 2,642.85 2,643.11 88.3K
17:20 2,643.20 2,644.21 2,643.13 2,644.21 135.8K
17:21 2,644.29 2,644.29 2,643.91 2,644.27 86.9K
17:22 2,644.28 2,644.99 2,644.28 2,644.61 173.7K
17:23 2,644.61 2,646.19 2,644.61 2,646.19 259.7K
17:24 2,646.05 2,646.16 2,645.87 2,646.05 340.6K
17:25 2,646.54 2,646.54 2,646.54 2,646.54 17.3K
17:29 2,646.41 2,646.50 2,644.84 2,645.36 27,654.0K
17:30 2,645.36 2,645.36 2,645.36 2,645.36 45.1K
날짜 시가 고가 저가 종가 거래량
2025-10-01 2,658.96 2,679.54 2,650.52 2,677.09 70.0M
2025-09-30 2,649.20 2,662.93 2,640.82 2,662.80 78.1M
2025-09-29 2,655.47 2,662.42 2,643.97 2,652.03 64.5M
2025-09-26 2,633.68 2,651.00 2,626.09 2,644.62 64.4M
2025-09-25 2,644.32 2,645.39 2,618.36 2,623.51 74.8M
2025-09-24 2,664.09 2,664.90 2,642.33 2,645.36 75.0M
2025-09-23 2,653.25 2,678.34 2,649.03 2,671.13 61.6M
2025-09-22 2,648.53 2,651.89 2,637.29 2,647.62 62.7M
2025-09-19 2,637.70 2,657.30 2,629.80 2,646.40 113.4M
2025-09-18 2,628.82 2,645.60 2,628.45 2,634.85 59.9M
2025-09-17 2,620.83 2,629.39 2,615.42 2,616.04 57.3M
2025-09-16 2,641.16 2,649.45 2,612.55 2,614.20 57.9M
2025-09-15 2,643.24 2,655.82 2,630.50 2,637.44 51.3M
2025-09-12 2,639.78 2,645.59 2,630.05 2,635.33 51.8M
2025-09-11 2,632.75 2,643.66 2,617.10 2,635.91 55.7M
2025-09-10 2,647.69 2,648.88 2,627.19 2,629.15 54.5M
2025-09-09 2,638.92 2,654.66 2,625.27 2,632.93 59.4M
2025-09-08 2,637.81 2,641.83 2,624.19 2,640.24 52.6M
2025-09-05 2,622.22 2,640.21 2,618.45 2,626.65 54.3M
2025-09-04 2,597.86 2,612.96 2,596.64 2,607.54 51.4M
2025-09-03 2,590.98 2,607.77 2,579.80 2,597.20 52.3M
2025-09-02 2,630.55 2,633.12 2,576.80 2,577.63 61.4M
2025-09-01 2,630.86 2,641.62 2,625.54 2,630.38 38.5M
2025-08-29 2,633.17 2,639.88 2,620.78 2,625.70 59.7M
2025-08-28 2,653.61 2,660.15 2,637.02 2,643.74 46.6M
2025-08-27 2,661.22 2,661.69 2,635.95 2,645.63 51.7M
2025-08-26 2,656.64 2,670.48 2,652.11 2,656.85 88.2M
2025-08-25 2,680.88 2,686.91 2,666.72 2,668.50 50.9M
2025-08-22 2,643.00 2,690.79 2,641.68 2,689.35 64.8M
2025-08-21 2,653.64 2,654.93 2,640.10 2,646.58 45.8M
2025-08-20 2,645.07 2,661.98 2,642.59 2,655.24 46.9M
2025-08-19 2,632.06 2,663.70 2,626.70 2,659.86 55.7M
2025-08-18 2,645.27 2,646.24 2,620.37 2,625.74 48.1M
2025-08-15 2,650.42 2,652.39 2,638.26 2,640.70 53.9M
2025-08-14 2,613.57 2,638.21 2,613.57 2,632.92 51.1M
2025-08-13 2,616.28 2,617.05 2,606.04 2,612.89 44.8M
2025-08-12 2,605.19 2,610.70 2,596.54 2,609.16 42.5M
2025-08-11 2,609.68 2,611.59 2,589.78 2,590.76 37.5M
2025-08-08 2,599.53 2,608.20 2,594.13 2,602.98 36.8M
2025-08-07 2,571.55 2,602.46 2,569.52 2,593.76 52.3M
2025-08-06 2,574.52 2,586.07 2,561.15 2,566.53 45.2M
2025-08-05 2,566.70 2,573.27 2,555.00 2,562.75 43.9M
2025-08-04 2,546.74 2,553.32 2,539.20 2,552.67 43.4M
2025-08-01 2,555.48 2,555.48 2,519.53 2,533.59 60.1M
2025-07-31 2,612.58 2,615.97 2,579.16 2,580.05 57.9M
2025-07-30 2,596.07 2,621.07 2,590.99 2,605.97 51.8M
2025-07-29 2,594.36 2,623.95 2,594.07 2,602.92 38.3M
2025-07-28 2,640.14 2,641.98 2,581.70 2,589.49 56.5M
2025-07-25 2,595.38 2,606.32 2,584.97 2,606.32 61.3M
2025-07-24 2,612.90 2,621.79 2,597.36 2,600.22 57.9M
2025-07-23 2,564.82 2,594.70 2,564.82 2,592.55 70.0M
2025-07-22 2,547.37 2,549.59 2,532.42 2,537.35 56.0M
2025-07-21 2,551.93 2,558.46 2,543.98 2,551.67 62.1M
2025-07-18 2,573.47 2,590.49 2,541.33 2,546.70 102.7M
2025-07-17 2,534.29 2,564.81 2,533.28 2,555.63 90.3M
2025-07-16 2,519.83 2,536.86 2,508.54 2,512.32 98.5M
2025-07-15 2,534.29 2,553.20 2,530.97 2,532.42 72.2M
2025-07-14 2,529.53 2,535.85 2,521.31 2,532.28 43.9M
2025-07-11 2,570.84 2,571.34 2,543.20 2,545.05 53.8M
2025-07-10 2,545.96 2,581.37 2,544.41 2,580.29 63.0M
2025-07-09 2,527.37 2,546.02 2,515.63 2,536.43 56.2M
2025-07-08 2,515.49 2,522.33 2,498.96 2,522.33 59.6M
2025-07-07 2,513.13 2,517.12 2,501.03 2,514.44 40.3M
2025-07-04 2,519.60 2,522.01 2,503.32 2,512.53 41.2M
2025-07-03 2,530.13 2,540.72 2,526.37 2,529.50 49.2M
2025-07-02 2,503.11 2,525.39 2,497.02 2,522.35 62.7M
2025-07-01 2,494.70 2,500.84 2,465.18 2,491.02 79.8M
2025-06-30 2,517.16 2,517.16 2,482.23 2,493.50 139.4M
2025-06-27 2,473.13 2,506.17 2,471.81 2,506.17 96.2M
2025-06-26 2,449.32 2,453.23 2,431.62 2,450.74 86.8M
2025-06-25 2,462.28 2,471.60 2,442.42 2,444.30 87.4M
2025-06-24 2,470.93 2,486.47 2,449.50 2,452.44 99.7M
2025-06-23 2,439.34 2,450.42 2,412.79 2,424.04 86.2M
2025-06-19 2,447.96 2,460.98 2,445.13 2,447.14 152.6M
2025-06-18 2,462.96 2,468.08 2,450.28 2,458.59 90.0M
2025-06-17 2,468.97 2,476.47 2,457.40 2,461.40 80.7M
2025-06-16 2,465.32 2,492.25 2,463.33 2,485.32 91.8M
2025-06-13 2,448.18 2,463.49 2,446.41 2,459.61 124.5M
2025-06-12 2,482.63 2,488.72 2,466.02 2,481.49 94.6M
2025-06-11 2,509.65 2,521.70 2,499.01 2,499.44 90.0M
2025-06-10 2,509.67 2,517.01 2,502.73 2,512.20 104.0M
2025-06-09 2,522.77 2,531.42 2,509.35 2,512.85 75.9M
2025-06-05 2,514.75 2,527.83 2,506.08 2,521.51 82.2M
2025-06-04 2,498.19 2,515.87 2,494.35 2,510.47 101.3M
2025-06-03 2,487.76 2,490.43 2,470.35 2,487.71 89.6M
2025-06-02 2,484.38 2,495.88 2,466.57 2,481.28 117.7M
2025-05-30 2,498.10 2,512.76 2,484.33 2,496.04 203.4M
2025-05-28 2,515.23 2,520.33 2,502.53 2,510.16 59.8M
2025-05-27 2,510.32 2,528.40 2,508.54 2,517.79 105.0M
2025-05-26 2,512.57 2,519.26 2,501.63 2,510.87 61.0M
2025-05-23 2,508.38 2,524.83 2,444.58 2,479.56 103.7M
2025-05-22 2,531.64 2,535.02 2,490.52 2,501.57 111.8M
2025-05-21 2,550.93 2,550.97 2,522.06 2,547.84 97.4M
2025-05-20 2,554.61 2,568.68 2,541.39 2,563.06 101.2M
2025-05-19 2,538.15 2,549.65 2,524.89 2,548.89 97.6M
2025-05-16 2,547.43 2,564.68 2,535.43 2,544.04 134.3M
2025-05-15 2,509.01 2,543.53 2,507.06 2,542.32 161.3M
2025-05-14 2,527.29 2,531.25 2,512.61 2,517.96 194.2M
2025-05-13 2,523.80 2,535.80 2,513.94 2,528.72 254.7M
2025-05-12 2,470.83 2,532.18 2,470.80 2,525.24 155.4M
2025-05-09 2,457.91 2,466.23 2,438.02 2,448.97 92.0M
2025-05-08 2,436.87 2,462.20 2,435.75 2,449.20 115.8M
2025-05-07 2,426.71 2,438.29 2,420.47 2,431.64 97.8M
2025-05-06 2,463.25 2,463.40 2,417.34 2,428.94 110.5M
2025-05-05 2,460.94 2,467.33 2,450.96 2,464.74 73.8M
2025-05-02 2,456.45 2,471.70 2,440.47 2,462.54 116.4M
2025-04-30 2,417.06 2,434.06 2,397.66 2,434.06 105.7M
2025-04-29 2,433.78 2,436.30 2,404.96 2,411.78 130.1M
2025-04-28 2,431.08 2,442.80 2,424.75 2,428.05 91.6M
2025-04-25 2,415.49 2,436.08 2,410.32 2,426.97 108.6M
2025-04-24 2,382.12 2,400.35 2,373.74 2,398.84 108.8M
2025-04-23 2,389.55 2,421.63 2,386.37 2,392.34 138.0M
2025-04-22 2,359.67 2,365.46 2,335.60 2,364.19 117.9M
2025-04-17 2,372.35 2,374.82 2,346.64 2,355.58 54.7M
2025-04-16 2,371.04 2,373.41 2,349.31 2,372.59 123.0M
2025-04-15 2,343.73 2,391.09 2,339.78 2,390.69 120.1M
2025-04-14 2,318.21 2,345.50 2,306.92 2,338.70 123.0M
2025-04-11 2,286.71 2,287.80 2,219.76 2,277.60 164.0M
2025-04-10 2,187.75 2,370.17 2,187.22 2,280.57 188.8M
2025-04-09 2,161.34 2,198.61 2,136.64 2,175.77 196.3M
2025-04-08 2,218.58 2,265.11 2,199.70 2,237.26 181.0M
2025-04-07 2,272.34 2,296.14 2,097.58 2,179.39 311.9M
2025-04-04 2,371.56 2,379.47 2,252.28 2,287.24 233.8M
2025-04-03 2,419.97 2,429.53 2,376.42 2,385.16 194.7M
2025-04-02 2,492.24 2,497.75 2,440.26 2,478.69 126.2M
2025-04-01 2,505.84 2,516.74 2,490.57 2,509.78 108.3M
2025-03-31 2,518.54 2,518.54 2,487.52 2,494.06 126.3M
2025-03-28 2,557.28 2,563.98 2,531.16 2,542.67 92.9M
2025-03-27 2,582.17 2,583.79 2,552.07 2,572.81 117.0M
2025-03-26 2,645.34 2,646.53 2,600.99 2,604.03 97.9M
2025-03-25 2,630.10 2,642.23 2,614.31 2,641.38 102.8M
2025-03-24 2,645.31 2,646.87 2,620.00 2,630.76 98.4M
2025-03-21 2,653.51 2,657.35 2,620.84 2,629.36 175.1M
2025-03-20 2,678.92 2,690.09 2,648.67 2,668.76 110.9M
2025-03-19 2,674.35 2,685.70 2,665.81 2,677.94 110.0M
2025-03-18 2,694.81 2,705.06 2,673.40 2,685.50 99.5M
2025-03-17 2,683.67 2,692.04 2,673.31 2,685.19 95.2M
2025-03-14 2,650.19 2,683.83 2,643.80 2,682.38 104.2M
2025-03-13 2,645.01 2,666.85 2,624.35 2,647.84 95.8M
2025-03-12 2,668.15 2,681.87 2,637.91 2,656.41 121.6M
2025-03-11 2,719.45 2,721.06 2,646.31 2,652.67 129.4M
2025-03-10 2,734.02 2,735.26 2,703.41 2,710.52 100.8M
2025-03-07 2,711.86 2,734.49 2,692.60 2,729.21 118.3M
2025-03-06 2,742.28 2,743.03 2,688.97 2,733.02 133.7M
2025-03-05 2,695.59 2,731.89 2,693.66 2,723.99 133.7M
2025-03-04 2,721.29 2,721.36 2,656.00 2,656.25 152.3M
2025-03-03 2,728.16 2,766.95 2,722.83 2,744.74 125.6M
2025-02-28 2,722.69 2,736.06 2,716.13 2,724.70 173.3M
2025-02-27 2,749.51 2,761.39 2,726.92 2,741.95 105.5M
2025-02-26 2,741.02 2,764.33 2,739.43 2,762.50 106.6M
2025-02-25 2,697.43 2,733.71 2,696.50 2,724.73 118.5M
2025-02-24 2,730.04 2,731.87 2,699.58 2,713.62 108.1M
2025-02-21 2,727.69 2,745.02 2,718.88 2,724.26 146.9M
2025-02-20 2,713.01 2,734.66 2,711.58 2,725.09 107.5M
2025-02-19 2,756.14 2,757.02 2,707.50 2,710.23 160.1M
2025-02-18 2,747.19 2,759.48 2,735.25 2,757.28 100.4M
2025-02-17 2,717.66 2,743.26 2,715.87 2,743.26 104.1M
2025-02-14 2,724.16 2,729.13 2,714.22 2,716.99 134.4M
2025-02-13 2,697.89 2,725.74 2,694.53 2,724.25 125.3M
2025-02-12 2,674.67 2,687.50 2,664.68 2,678.97 101.2M
2025-02-11 2,656.44 2,667.46 2,648.39 2,666.87 80.2M
2025-02-10 2,645.27 2,662.16 2,644.91 2,658.29 86.8M
2025-02-07 2,662.81 2,664.48 2,637.26 2,639.76 98.7M
2025-02-06 2,643.98 2,669.99 2,635.91 2,665.75 114.5M
2025-02-05 2,625.04 2,631.54 2,614.83 2,629.11 117.4M
2025-02-04 2,637.82 2,639.44 2,604.23 2,638.46 92.2M
2025-02-03 2,614.62 2,637.40 2,608.06 2,632.64 127.2M
2025-01-31 2,674.30 2,684.01 2,667.95 2,670.54 119.0M
2025-01-30 2,657.30 2,666.58 2,646.35 2,662.31 154.8M
2025-01-29 2,640.29 2,664.04 2,638.41 2,657.33 144.0M
2025-01-28 2,659.15 2,676.32 2,635.43 2,635.63 116.7M
2025-01-27 2,638.04 2,653.60 2,627.61 2,646.92 114.1M
2025-01-24 2,686.31 2,690.03 2,662.28 2,669.73 145.2M
2025-01-23 2,655.94 2,672.65 2,641.32 2,672.65 126.9M
2025-01-22 2,646.18 2,663.82 2,640.50 2,647.99 99.2M
2025-01-21 2,618.68 2,639.22 2,616.62 2,638.42 100.4M
2025-01-20 2,623.52 2,630.33 2,610.20 2,616.69 80.9M
2025-01-17 2,595.51 2,625.36 2,589.90 2,617.41 147.3M
2025-01-16 2,588.96 2,592.49 2,575.36 2,585.86 102.3M
2025-01-15 2,528.69 2,575.89 2,525.33 2,570.83 141.0M
2025-01-14 2,531.57 2,538.00 2,517.41 2,521.22 112.4M
2025-01-13 2,517.67 2,521.25 2,494.26 2,514.81 127.2M
2025-01-10 2,549.23 2,552.33 2,520.43 2,523.73 109.5M
2025-01-09 2,539.85 2,553.90 2,529.03 2,549.58 101.0M
2025-01-08 2,537.34 2,558.22 2,526.44 2,541.29 139.0M
2025-01-07 2,545.20 2,559.92 2,529.64 2,543.15 131.1M
2025-01-03 2,510.74 2,518.57 2,503.83 2,511.42 83.9M
2025-01-02 2,491.60 2,509.71 2,482.44 2,508.83 82.5M