1,035.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 1,025.00 | 1,026.60 | 1,023.72 | 1,025.50 | 41.3K |
| 08:01 | 1,024.50 | 1,026.50 | 1,024.50 | 1,026.00 | 10.9K |
| 08:03 | 1,027.00 | 1,027.00 | 1,026.00 | 1,026.50 | 7.8K |
| 08:04 | 1,026.87 | 1,027.00 | 1,026.00 | 1,027.00 | 4.9K |
| 08:05 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 2.1K |
| 08:06 | 1,026.24 | 1,026.24 | 1,026.24 | 1,026.24 | 0.8K |
| 08:07 | 1,026.90 | 1,026.90 | 1,024.50 | 1,024.50 | 4.1K |
| 08:08 | 1,025.50 | 1,025.50 | 1,025.00 | 1,025.00 | 6.4K |
| 08:10 | 1,025.00 | 1,026.00 | 1,025.00 | 1,026.00 | 3.2K |
| 08:11 | 1,025.50 | 1,026.00 | 1,025.50 | 1,026.00 | 18.4K |
| 08:12 | 1,025.50 | 1,025.85 | 1,025.50 | 1,025.85 | 0.3K |
| 08:13 | 1,025.00 | 1,025.00 | 1,023.50 | 1,023.50 | 12.5K |
| 08:14 | 1,022.50 | 1,022.69 | 1,020.50 | 1,022.00 | 8.9K |
| 08:15 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 0.8K |
| 08:16 | 1,021.81 | 1,021.81 | 1,021.50 | 1,021.50 | 4.9K |
| 08:17 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1.5K |
| 08:18 | 1,020.83 | 1,020.83 | 1,020.50 | 1,020.50 | 2.1K |
| 08:19 | 1,020.00 | 1,020.02 | 1,020.00 | 1,020.02 | 1.2K |
| 08:21 | 1,021.50 | 1,021.50 | 1,021.00 | 1,021.00 | 6.1K |
| 08:22 | 1,020.50 | 1,020.50 | 1,020.00 | 1,020.00 | 0.1K |
| 08:23 | 1,020.00 | 1,021.00 | 1,020.00 | 1,021.00 | 4.3K |
| 08:24 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1.8K |
| 08:25 | 1,021.50 | 1,024.00 | 1,021.50 | 1,024.00 | 8.3K |
| 08:26 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.4K |
| 08:27 | 1,023.50 | 1,023.50 | 1,023.50 | 1,023.50 | 11.3K |
| 08:28 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1.7K |
| 08:29 | 1,023.50 | 1,023.50 | 1,023.50 | 1,023.50 | 2.7K |
| 08:30 | 1,023.66 | 1,023.66 | 1,023.00 | 1,023.50 | 0.9K |
| 08:31 | 1,023.50 | 1,023.50 | 1,023.35 | 1,023.35 | 0.9K |
| 08:32 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.9K |
| 08:33 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 4.2K |
| 08:34 | 1,022.50 | 1,022.50 | 1,022.13 | 1,022.13 | 0.7K |
| 08:35 | 1,022.00 | 1,022.13 | 1,022.00 | 1,022.00 | 4.5K |
| 08:36 | 1,022.50 | 1,022.57 | 1,022.50 | 1,022.57 | 1.0K |
| 08:37 | 1,022.42 | 1,022.50 | 1,022.42 | 1,022.50 | 1.0K |
| 08:38 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1.1K |
| 08:39 | 1,021.50 | 1,021.65 | 1,021.50 | 1,021.50 | 3.6K |
| 08:40 | 1,021.00 | 1,021.50 | 1,021.00 | 1,021.50 | 7.8K |
| 08:41 | 1,021.31 | 1,021.31 | 1,021.31 | 1,021.31 | 0.1K |
| 08:42 | 1,020.50 | 1,021.50 | 1,020.50 | 1,021.50 | 5.8K |
| 08:43 | 1,021.60 | 1,022.13 | 1,021.60 | 1,022.13 | 2.0K |
| 08:44 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1.5K |
| 08:45 | 1,021.50 | 1,021.50 | 1,021.00 | 1,021.50 | 3.0K |
| 08:46 | 1,021.50 | 1,021.81 | 1,021.50 | 1,021.81 | 2.2K |
| 08:47 | 1,022.10 | 1,022.10 | 1,022.10 | 1,022.10 | 0.1K |
| 08:48 | 1,021.50 | 1,022.50 | 1,021.50 | 1,021.50 | 0.4K |
| 08:49 | 1,023.00 | 1,024.50 | 1,023.00 | 1,024.50 | 5.6K |
| 08:50 | 1,024.00 | 1,025.00 | 1,024.00 | 1,024.50 | 11.5K |
| 08:53 | 1,025.00 | 1,025.00 | 1,024.00 | 1,024.00 | 0.6K |
| 08:54 | 1,023.50 | 1,023.89 | 1,023.50 | 1,023.89 | 2.7K |
| 08:55 | 1,024.00 | 1,024.00 | 1,023.31 | 1,023.31 | 2.0K |
| 08:57 | 1,023.50 | 1,023.50 | 1,023.50 | 1,023.50 | 0.0K |
| 08:58 | 1,023.85 | 1,023.85 | 1,023.85 | 1,023.85 | 0.7K |
| 08:59 | 1,023.50 | 1,023.50 | 1,023.50 | 1,023.50 | 0.6K |
| 09:00 | 1,023.31 | 1,024.00 | 1,023.31 | 1,024.00 | 0.1K |
| 09:01 | 1,023.10 | 1,023.50 | 1,023.10 | 1,023.50 | 6.5K |
| 09:02 | 1,024.16 | 1,024.16 | 1,024.00 | 1,024.00 | 0.0K |
| 09:03 | 1,024.00 | 1,024.50 | 1,024.00 | 1,024.50 | 0.3K |
| 09:04 | 1,024.50 | 1,025.50 | 1,024.50 | 1,025.50 | 2.0K |
| 09:05 | 1,025.50 | 1,026.00 | 1,025.50 | 1,026.00 | 1.3K |
| 09:08 | 1,025.50 | 1,025.50 | 1,025.00 | 1,025.50 | 0.9K |
| 09:10 | 1,025.30 | 1,025.30 | 1,024.50 | 1,024.80 | 4.0K |
| 09:11 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 0.3K |
| 09:12 | 1,025.00 | 1,025.00 | 1,024.50 | 1,024.50 | 5.2K |
| 09:14 | 1,024.28 | 1,024.66 | 1,024.28 | 1,024.66 | 1.4K |
| 09:15 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0K |
| 09:17 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0K |
| 09:19 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0K |
| 09:20 | 1,024.00 | 1,024.00 | 1,023.50 | 1,023.50 | 3.8K |
| 09:21 | 1,023.33 | 1,023.33 | 1,023.33 | 1,023.33 | 0.0K |
| 09:23 | 1,023.00 | 1,023.50 | 1,023.00 | 1,023.50 | 6.0K |
| 09:24 | 1,024.00 | 1,024.34 | 1,024.00 | 1,024.00 | 3.7K |
| 09:25 | 1,023.50 | 1,023.50 | 1,023.30 | 1,023.30 | 1.4K |
| 09:26 | 1,023.00 | 1,023.50 | 1,023.00 | 1,023.50 | 4.6K |
| 09:27 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1.5K |
| 09:28 | 1,023.84 | 1,023.84 | 1,023.84 | 1,023.84 | 0.1K |
| 09:29 | 1,023.84 | 1,023.84 | 1,023.65 | 1,023.65 | 0.1K |
| 09:32 | 1,023.30 | 1,023.30 | 1,023.30 | 1,023.30 | 0.1K |
| 09:33 | 1,024.00 | 1,024.00 | 1,023.00 | 1,023.00 | 0.1K |
| 09:34 | 1,023.00 | 1,023.00 | 1,022.50 | 1,022.50 | 1.4K |
| 09:35 | 1,022.50 | 1,022.50 | 1,022.50 | 1,022.50 | 3.1K |
| 09:36 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1.9K |
| 09:37 | 1,022.19 | 1,022.50 | 1,022.19 | 1,022.50 | 3.8K |
| 09:39 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0.0K |
| 09:41 | 1,022.50 | 1,023.00 | 1,022.50 | 1,023.00 | 0.2K |
| 09:42 | 1,023.50 | 1,023.50 | 1,023.50 | 1,023.50 | 4.7K |
| 09:43 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.0K |
| 09:44 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 3.2K |
| 09:45 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.3K |
| 09:46 | 1,023.00 | 1,024.00 | 1,023.00 | 1,024.00 | 3.5K |
| 09:47 | 1,023.00 | 1,023.00 | 1,022.50 | 1,023.00 | 3.9K |
| 09:48 | 1,022.65 | 1,023.00 | 1,022.50 | 1,023.00 | 1.1K |
| 09:49 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 0.2K |
| 09:52 | 1,022.00 | 1,022.50 | 1,022.00 | 1,022.50 | 10.5K |
| 09:55 | 1,022.66 | 1,022.66 | 1,022.66 | 1,022.66 | 0.3K |
| 09:56 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1.4K |
| 09:57 | 1,023.00 | 1,023.00 | 1,021.50 | 1,021.50 | 16.8K |
| 09:58 | 1,021.50 | 1,022.00 | 1,021.50 | 1,022.00 | 5.8K |
| 10:00 | 1,022.50 | 1,022.70 | 1,022.50 | 1,022.70 | 3.1K |
| 10:01 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 0.5K |
| 10:02 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 0.0K |
| 10:03 | 1,023.00 | 1,023.00 | 1,022.50 | 1,022.50 | 0.9K |
| 10:04 | 1,022.50 | 1,023.00 | 1,022.50 | 1,022.50 | 2.8K |
| 10:05 | 1,022.50 | 1,022.50 | 1,022.50 | 1,022.50 | 0.7K |
| 10:06 | 1,022.15 | 1,022.15 | 1,022.00 | 1,022.00 | 0.4K |
| 10:07 | 1,021.50 | 1,021.50 | 1,021.50 | 1,021.50 | 3.5K |
| 10:08 | 1,022.00 | 1,022.18 | 1,022.00 | 1,022.18 | 0.8K |
| 10:09 | 1,021.80 | 1,021.80 | 1,021.80 | 1,021.80 | 0.3K |
| 10:10 | 1,021.50 | 1,022.00 | 1,021.50 | 1,022.00 | 0.6K |
| 10:11 | 1,021.50 | 1,021.50 | 1,021.50 | 1,021.50 | 1.1K |
| 10:12 | 1,022.00 | 1,022.00 | 1,021.80 | 1,021.80 | 0.6K |
| 10:13 | 1,021.25 | 1,022.00 | 1,021.00 | 1,021.00 | 5.2K |
| 10:14 | 1,021.50 | 1,021.50 | 1,021.50 | 1,021.50 | 0.0K |
| 10:15 | 1,020.80 | 1,020.80 | 1,020.50 | 1,020.50 | 2.5K |
| 10:16 | 1,020.50 | 1,020.83 | 1,020.50 | 1,020.83 | 0.1K |
| 10:17 | 1,020.50 | 1,020.66 | 1,020.50 | 1,020.66 | 1.8K |
| 10:18 | 1,021.00 | 1,021.00 | 1,020.83 | 1,020.83 | 0.7K |
| 10:19 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 2.4K |
| 10:20 | 1,021.13 | 1,021.37 | 1,021.13 | 1,021.15 | 1.4K |
| 10:21 | 1,021.50 | 1,022.15 | 1,021.50 | 1,022.00 | 1.7K |
| 10:22 | 1,021.65 | 1,021.65 | 1,021.65 | 1,021.65 | 1.2K |
| 10:23 | 1,021.65 | 1,021.65 | 1,021.50 | 1,021.50 | 5.3K |
| 10:24 | 1,021.65 | 1,021.65 | 1,021.65 | 1,021.65 | 0.2K |
| 10:26 | 1,022.00 | 1,022.00 | 1,021.50 | 1,021.50 | 4.8K |
| 10:27 | 1,021.00 | 1,021.00 | 1,020.66 | 1,020.66 | 4.0K |
| 10:28 | 1,020.50 | 1,020.50 | 1,020.50 | 1,020.50 | 1.9K |
| 10:29 | 1,021.00 | 1,021.00 | 1,020.85 | 1,020.85 | 0.4K |
| 10:30 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.3K |
| 10:31 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1.2K |
| 10:32 | 1,021.50 | 1,022.19 | 1,021.50 | 1,022.19 | 2.4K |
| 10:33 | 1,021.50 | 1,021.50 | 1,021.50 | 1,021.50 | 0.0K |
| 10:35 | 1,021.50 | 1,021.50 | 1,020.80 | 1,020.80 | 7.0K |
| 10:36 | 1,021.00 | 1,021.00 | 1,020.50 | 1,020.50 | 5.0K |
| 10:37 | 1,020.63 | 1,020.63 | 1,020.00 | 1,020.00 | 6.7K |
| 10:38 | 1,020.00 | 1,021.00 | 1,020.00 | 1,020.50 | 0.7K |
| 10:39 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.0K |
| 10:40 | 1,020.50 | 1,020.50 | 1,020.50 | 1,020.50 | 0.8K |
| 10:43 | 1,020.70 | 1,020.70 | 1,020.70 | 1,020.70 | 0.4K |
| 10:45 | 1,021.50 | 1,022.00 | 1,021.50 | 1,022.00 | 10.7K |
| 10:46 | 1,021.50 | 1,021.50 | 1,021.00 | 1,021.00 | 3.8K |
| 10:47 | 1,020.52 | 1,020.52 | 1,020.52 | 1,020.52 | 2.0K |
| 10:48 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1.0K |
| 10:49 | 1,020.80 | 1,020.80 | 1,020.80 | 1,020.80 | 0.2K |
| 10:50 | 1,020.50 | 1,020.50 | 1,020.50 | 1,020.50 | 0.9K |
| 10:51 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1.8K |
| 10:52 | 1,021.00 | 1,021.50 | 1,021.00 | 1,021.50 | 0.3K |
| 10:53 | 1,021.50 | 1,021.50 | 1,021.00 | 1,021.00 | 0.4K |
| 10:54 | 1,021.50 | 1,021.50 | 1,021.00 | 1,021.00 | 3.3K |
| 10:55 | 1,020.50 | 1,020.50 | 1,020.00 | 1,020.00 | 2.8K |
| 10:56 | 1,020.15 | 1,020.15 | 1,020.00 | 1,020.15 | 2.4K |
| 10:57 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 3.7K |
| 10:59 | 1,020.50 | 1,020.50 | 1,020.50 | 1,020.50 | 6.4K |
| 11:00 | 1,020.75 | 1,020.75 | 1,020.50 | 1,020.50 | 0.9K |
| 11:01 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.2K |
| 11:03 | 1,022.00 | 1,022.00 | 1,021.85 | 1,021.85 | 1.7K |
| 11:04 | 1,021.50 | 1,021.50 | 1,021.50 | 1,021.50 | 0.7K |
| 11:06 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0.3K |
| 11:07 | 1,021.70 | 1,021.70 | 1,021.70 | 1,021.70 | 0.3K |
| 11:08 | 1,021.30 | 1,022.00 | 1,021.30 | 1,022.00 | 2.6K |
| 11:09 | 1,021.81 | 1,021.84 | 1,021.81 | 1,021.84 | 0.2K |
| 11:11 | 1,022.00 | 1,022.50 | 1,022.00 | 1,022.50 | 0.0K |
| 11:12 | 1,022.50 | 1,022.50 | 1,022.36 | 1,022.50 | 1.3K |
| 11:14 | 1,022.64 | 1,022.64 | 1,022.64 | 1,022.64 | 0.1K |
| 11:17 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 0.3K |
| 11:18 | 1,023.00 | 1,023.50 | 1,023.00 | 1,023.34 | 3.4K |
| 11:19 | 1,023.50 | 1,023.50 | 1,023.50 | 1,023.50 | 1.0K |
| 11:20 | 1,023.50 | 1,023.83 | 1,023.50 | 1,023.83 | 0.0K |
| 11:21 | 1,024.00 | 1,024.00 | 1,023.80 | 1,023.80 | 1.4K |
| 11:22 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.7K |
| 11:26 | 1,023.50 | 1,024.00 | 1,023.50 | 1,024.00 | 0.3K |
| 11:27 | 1,023.80 | 1,023.80 | 1,023.80 | 1,023.80 | 1.0K |
| 11:29 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | 0.0K |
| 11:30 | 1,024.50 | 1,025.00 | 1,024.50 | 1,025.00 | 1.4K |
| 11:32 | 1,025.00 | 1,025.00 | 1,024.50 | 1,024.50 | 0.2K |
| 11:34 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | 0.3K |
| 11:36 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | 1.7K |
| 11:37 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.0K |
| 11:39 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.7K |
| 11:40 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | 0.4K |
| 11:45 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 2.9K |
| 11:46 | 1,023.50 | 1,023.50 | 1,023.50 | 1,023.50 | 0.2K |
| 11:47 | 1,023.80 | 1,023.80 | 1,023.80 | 1,023.80 | 0.5K |
| 11:48 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | 0.0K |
| 11:49 | 1,023.83 | 1,024.00 | 1,023.83 | 1,024.00 | 1.9K |
| 11:50 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.0K |
| 11:51 | 1,023.80 | 1,023.80 | 1,023.80 | 1,023.80 | 0.6K |
| 11:53 | 1,024.20 | 1,024.20 | 1,024.20 | 1,024.20 | 0.3K |
| 11:55 | 1,023.50 | 1,023.50 | 1,023.50 | 1,023.50 | 4.8K |
| 11:56 | 1,023.32 | 1,023.32 | 1,023.32 | 1,023.32 | 0.1K |
| 11:57 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1.6K |
| 11:58 | 1,023.30 | 1,023.69 | 1,023.30 | 1,023.69 | 1.5K |
| 11:59 | 1,023.50 | 1,023.50 | 1,023.50 | 1,023.50 | 0.4K |
| 12:00 | 1,023.00 | 1,023.00 | 1,022.85 | 1,022.85 | 3.1K |
| 12:01 | 1,023.00 | 1,023.50 | 1,023.00 | 1,023.50 | 3.2K |
| 12:02 | 1,024.00 | 1,024.50 | 1,024.00 | 1,024.50 | 2.2K |
| 12:03 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.9K |
| 12:04 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.3K |
| 12:05 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | 0.7K |
| 12:07 | 1,024.75 | 1,024.75 | 1,024.75 | 1,024.75 | 0.4K |
| 12:08 | 1,024.00 | 1,024.32 | 1,024.00 | 1,024.32 | 1.9K |
| 12:09 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.0K |
| 12:10 | 1,024.31 | 1,024.69 | 1,024.31 | 1,024.69 | 0.2K |
| 12:12 | 1,024.19 | 1,025.00 | 1,024.19 | 1,025.00 | 3.1K |
| 12:13 | 1,024.50 | 1,024.50 | 1,024.00 | 1,024.00 | 2.8K |
| 12:15 | 1,024.50 | 1,024.50 | 1,023.50 | 1,023.50 | 0.8K |
| 12:17 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | 2.2K |
| 12:18 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0K |
| 12:19 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.6K |
| 12:20 | 1,024.50 | 1,025.00 | 1,024.50 | 1,024.50 | 2.6K |
| 12:21 | 1,024.50 | 1,025.00 | 1,024.50 | 1,024.65 | 0.8K |
| 12:22 | 1,024.50 | 1,024.50 | 1,024.00 | 1,024.00 | 0.8K |
| 12:24 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | 0.9K |
| 12:25 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0K |
| 12:26 | 1,024.65 | 1,024.65 | 1,024.65 | 1,024.65 | 0.3K |
| 12:28 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0K |
| 12:29 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 0.0K |
| 12:30 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 0.6K |
| 12:31 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 0.4K |
| 12:33 | 1,026.18 | 1,026.50 | 1,026.18 | 1,026.50 | 0.1K |
| 12:34 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 0.0K |
| 12:35 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 0.0K |
| 12:36 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 0.2K |
| 12:37 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.0K |
| 12:40 | 1,026.00 | 1,026.00 | 1,025.50 | 1,025.50 | 9.5K |
| 12:45 | 1,026.00 | 1,026.50 | 1,026.00 | 1,026.50 | 8.9K |
| 12:46 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.7K |
| 12:47 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 1.8K |
| 12:48 | 1,027.00 | 1,027.34 | 1,027.00 | 1,027.34 | 1.6K |
| 12:49 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 2.7K |
| 12:50 | 1,027.34 | 1,027.34 | 1,027.34 | 1,027.34 | 0.1K |
| 12:51 | 1,027.50 | 1,027.50 | 1,027.00 | 1,027.00 | 5.9K |
| 12:53 | 1,027.50 | 1,027.50 | 1,027.50 | 1,027.50 | 0.0K |
| 12:54 | 1,027.50 | 1,027.50 | 1,027.00 | 1,027.00 | 1.6K |
| 12:55 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 8.3K |
| 12:57 | 1,026.15 | 1,026.50 | 1,026.15 | 1,026.50 | 0.5K |
| 12:58 | 1,026.00 | 1,026.34 | 1,026.00 | 1,026.34 | 0.3K |
| 12:59 | 1,026.50 | 1,026.50 | 1,026.00 | 1,026.00 | 4.4K |
| 13:00 | 1,025.50 | 1,026.00 | 1,025.50 | 1,026.00 | 2.6K |
| 13:01 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1.1K |
| 13:02 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1.4K |
| 13:04 | 1,025.80 | 1,025.80 | 1,025.80 | 1,025.80 | 1.4K |
| 13:05 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 0.0K |
| 13:06 | 1,025.50 | 1,026.00 | 1,025.50 | 1,025.50 | 2.6K |
| 13:07 | 1,026.00 | 1,026.00 | 1,025.87 | 1,026.00 | 2.0K |
| 13:08 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 0.1K |
| 13:10 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 0.0K |
| 13:11 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 0.9K |
| 13:12 | 1,026.50 | 1,026.50 | 1,026.25 | 1,026.50 | 3.8K |
| 13:14 | 1,026.00 | 1,026.50 | 1,025.00 | 1,025.00 | 11.2K |
| 13:15 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 5.4K |
| 13:16 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.2K |
| 13:17 | 1,024.85 | 1,024.85 | 1,024.65 | 1,024.65 | 1.8K |
| 13:18 | 1,024.65 | 1,024.65 | 1,024.50 | 1,024.50 | 2.0K |
| 13:19 | 1,024.50 | 1,024.50 | 1,024.00 | 1,024.00 | 4.6K |
| 13:22 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 3.2K |
| 13:24 | 1,023.50 | 1,023.85 | 1,023.50 | 1,023.85 | 1.0K |
| 13:25 | 1,023.50 | 1,023.50 | 1,023.50 | 1,023.50 | 1.9K |
| 13:28 | 1,023.00 | 1,023.15 | 1,023.00 | 1,023.15 | 1.7K |
| 13:30 | 1,023.50 | 1,023.50 | 1,023.00 | 1,023.00 | 2.5K |
| 13:32 | 1,023.00 | 1,023.00 | 1,022.50 | 1,022.50 | 1.2K |
| 13:36 | 1,023.50 | 1,024.00 | 1,023.30 | 1,023.30 | 10.4K |
| 13:37 | 1,023.00 | 1,024.00 | 1,023.00 | 1,023.65 | 5.9K |
| 13:38 | 1,023.63 | 1,024.00 | 1,023.63 | 1,024.00 | 1.4K |
| 13:39 | 1,023.50 | 1,024.50 | 1,023.50 | 1,024.50 | 1.5K |
| 13:41 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 3.0K |
| 13:44 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 0.2K |
| 13:45 | 1,025.15 | 1,025.15 | 1,025.00 | 1,025.00 | 0.1K |
| 13:46 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 0.0K |
| 13:47 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 1.5K |
| 13:49 | 1,025.00 | 1,025.00 | 1,024.00 | 1,024.00 | 7.9K |
| 13:50 | 1,025.00 | 1,025.01 | 1,025.00 | 1,025.01 | 2.2K |
| 13:51 | 1,025.50 | 1,027.50 | 1,025.50 | 1,027.50 | 1.0K |
| 13:53 | 1,027.00 | 1,027.00 | 1,026.50 | 1,026.50 | 2.1K |
| 13:54 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 0.0K |
| 13:55 | 1,026.15 | 1,026.16 | 1,026.15 | 1,026.16 | 0.3K |
| 13:56 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 3.4K |
| 13:58 | 1,026.65 | 1,027.00 | 1,026.65 | 1,027.00 | 0.1K |
| 13:59 | 1,026.50 | 1,027.00 | 1,026.50 | 1,027.00 | 57.7K |
| 14:00 | 1,026.00 | 1,026.00 | 1,025.63 | 1,025.63 | 0.9K |
| 14:01 | 1,025.85 | 1,025.85 | 1,025.50 | 1,025.50 | 0.2K |
| 14:03 | 1,026.50 | 1,026.70 | 1,026.50 | 1,026.70 | 6.4K |
| 14:04 | 1,026.30 | 1,026.50 | 1,026.00 | 1,026.50 | 4.8K |
| 14:05 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 0.1K |
| 14:06 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 0.1K |
| 14:07 | 1,026.00 | 1,026.25 | 1,026.00 | 1,026.25 | 0.9K |
| 14:08 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 0.1K |
| 14:09 | 1,026.50 | 1,026.50 | 1,026.00 | 1,026.00 | 0.2K |
| 14:10 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.7K |
| 14:11 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 0.1K |
| 14:12 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 0.1K |
| 14:13 | 1,026.25 | 1,026.50 | 1,026.01 | 1,026.50 | 1.9K |
| 14:14 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 0.2K |
| 14:15 | 1,026.50 | 1,026.50 | 1,026.00 | 1,026.50 | 4.0K |
| 14:16 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 0.1K |
| 14:18 | 1,026.50 | 1,026.50 | 1,026.00 | 1,026.00 | 1.7K |
| 14:19 | 1,026.50 | 1,026.50 | 1,026.00 | 1,026.50 | 0.2K |
| 14:20 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 0.0K |
| 14:21 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1.2K |
| 14:22 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 0.1K |
| 14:23 | 1,027.50 | 1,027.50 | 1,027.50 | 1,027.50 | 0.9K |
| 14:24 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0.0K |
| 14:26 | 1,028.50 | 1,029.00 | 1,028.50 | 1,029.00 | 4.4K |
| 14:27 | 1,028.50 | 1,028.50 | 1,028.39 | 1,028.39 | 0.3K |
| 14:29 | 1,028.50 | 1,028.50 | 1,028.50 | 1,028.50 | 1.8K |
| 14:30 | 1,028.50 | 1,028.70 | 1,028.00 | 1,028.50 | 21.2K |
| 14:31 | 1,028.50 | 1,028.50 | 1,028.50 | 1,028.50 | 0.0K |
| 14:32 | 1,028.50 | 1,028.50 | 1,028.50 | 1,028.50 | 5.3K |
| 14:33 | 1,028.00 | 1,028.00 | 1,027.50 | 1,027.50 | 3.9K |
| 14:34 | 1,027.50 | 1,027.50 | 1,027.50 | 1,027.50 | 6.5K |
| 14:35 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 4.5K |
| 14:37 | 1,027.75 | 1,027.75 | 1,027.75 | 1,027.75 | 0.1K |
| 14:38 | 1,027.75 | 1,028.00 | 1,027.50 | 1,027.50 | 5.7K |
| 14:39 | 1,027.50 | 1,027.50 | 1,027.50 | 1,027.50 | 0.7K |
| 14:40 | 1,028.00 | 1,028.50 | 1,028.00 | 1,028.50 | 2.6K |
| 14:41 | 1,028.50 | 1,029.00 | 1,028.50 | 1,029.00 | 1.4K |
| 14:42 | 1,029.00 | 1,029.00 | 1,028.00 | 1,029.00 | 8.4K |
| 14:43 | 1,028.00 | 1,028.00 | 1,027.50 | 1,027.50 | 6.3K |
| 14:44 | 1,028.00 | 1,028.00 | 1,027.50 | 1,028.00 | 0.2K |
| 14:45 | 1,025.50 | 1,025.50 | 1,025.20 | 1,025.50 | 17.8K |
| 14:46 | 1,025.50 | 1,025.50 | 1,025.25 | 1,025.25 | 0.9K |
| 14:47 | 1,025.50 | 1,026.00 | 1,025.50 | 1,026.00 | 4.8K |
| 14:48 | 1,026.00 | 1,026.50 | 1,025.75 | 1,026.43 | 26.5K |
| 14:49 | 1,026.50 | 1,026.50 | 1,026.00 | 1,026.50 | 0.3K |
| 14:50 | 1,026.00 | 1,026.50 | 1,026.00 | 1,026.50 | 0.1K |
| 14:51 | 1,027.00 | 1,027.00 | 1,026.50 | 1,026.50 | 1.4K |
| 14:52 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 0.1K |
| 14:53 | 1,027.00 | 1,027.50 | 1,026.80 | 1,026.80 | 1.4K |
| 14:54 | 1,027.50 | 1,027.50 | 1,027.50 | 1,027.50 | 0.0K |
| 14:55 | 1,027.25 | 1,027.25 | 1,026.50 | 1,027.00 | 29.5K |
| 14:56 | 1,027.50 | 1,027.50 | 1,027.50 | 1,027.50 | 0.6K |
| 14:57 | 1,027.50 | 1,027.50 | 1,027.50 | 1,027.50 | 0.3K |
| 14:58 | 1,027.50 | 1,028.00 | 1,027.32 | 1,028.00 | 2.7K |
| 14:59 | 1,028.00 | 1,028.00 | 1,027.50 | 1,027.50 | 5.5K |
| 15:00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1.7K |
| 15:01 | 1,026.50 | 1,026.50 | 1,026.00 | 1,026.50 | 4.4K |
| 15:02 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.0K |
| 15:03 | 1,026.50 | 1,026.50 | 1,026.00 | 1,026.25 | 0.3K |
| 15:04 | 1,026.50 | 1,026.50 | 1,026.15 | 1,026.15 | 0.1K |
| 15:05 | 1,026.00 | 1,026.50 | 1,026.00 | 1,026.13 | 0.5K |
| 15:06 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 4.8K |
| 15:07 | 1,026.00 | 1,026.50 | 1,026.00 | 1,026.50 | 3.4K |
| 15:08 | 1,026.00 | 1,026.50 | 1,026.00 | 1,026.50 | 2.2K |
| 15:09 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 0.1K |
| 15:10 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 1.6K |
| 15:11 | 1,026.35 | 1,026.50 | 1,026.00 | 1,026.50 | 0.2K |
| 15:12 | 1,026.50 | 1,026.50 | 1,026.00 | 1,026.00 | 8.5K |
| 15:13 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 15:14 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 15:15 | 1,026.00 | 1,026.50 | 1,026.00 | 1,026.50 | 1.7K |
| 15:16 | 1,026.00 | 1,026.50 | 1,026.00 | 1,026.50 | 0.3K |
| 15:17 | 1,026.00 | 1,026.50 | 1,026.00 | 1,026.50 | 5.8K |
| 15:18 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 1.3K |
| 15:19 | 1,026.50 | 1,026.50 | 1,025.50 | 1,025.50 | 2.7K |
| 15:20 | 1,026.50 | 1,026.50 | 1,026.02 | 1,026.02 | 2.4K |
| 15:21 | 1,026.25 | 1,026.50 | 1,026.25 | 1,026.50 | 1.5K |
| 15:22 | 1,026.50 | 1,026.50 | 1,026.14 | 1,026.50 | 4.3K |
| 15:23 | 1,026.50 | 1,026.50 | 1,026.00 | 1,026.00 | 1.8K |
| 15:24 | 1,026.00 | 1,026.50 | 1,026.00 | 1,026.50 | 4.7K |
| 15:25 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 0.5K |
| 15:26 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 0.1K |
| 15:27 | 1,026.50 | 1,027.00 | 1,026.00 | 1,027.00 | 8.9K |
| 15:28 | 1,026.50 | 1,027.00 | 1,026.50 | 1,027.00 | 1.1K |
| 15:29 | 1,026.50 | 1,026.50 | 1,026.00 | 1,026.50 | 7.0K |
| 15:30 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.8K |
| 15:31 | 1,026.00 | 1,026.50 | 1,026.00 | 1,026.50 | 0.5K |
| 15:32 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1.7K |
| 15:33 | 1,027.00 | 1,027.00 | 1,026.50 | 1,026.50 | 38.2K |
| 15:34 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 0.1K |
| 15:35 | 1,026.25 | 1,026.50 | 1,026.25 | 1,026.50 | 0.1K |
| 15:36 | 1,026.50 | 1,027.00 | 1,026.50 | 1,026.50 | 3.7K |
| 15:37 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.9K |
| 15:38 | 1,026.00 | 1,026.50 | 1,025.50 | 1,025.50 | 8.3K |
| 15:39 | 1,026.00 | 1,026.50 | 1,026.00 | 1,026.50 | 0.1K |
| 15:40 | 1,026.25 | 1,026.25 | 1,026.25 | 1,026.25 | 0.7K |
| 15:41 | 1,026.50 | 1,027.00 | 1,026.00 | 1,026.00 | 9.5K |
| 15:42 | 1,026.50 | 1,026.50 | 1,026.00 | 1,026.00 | 0.9K |
| 15:43 | 1,026.00 | 1,026.50 | 1,026.00 | 1,026.50 | 0.3K |
| 15:44 | 1,027.00 | 1,027.00 | 1,026.85 | 1,026.85 | 0.3K |
| 15:45 | 1,027.00 | 1,027.50 | 1,027.00 | 1,027.50 | 5.0K |
| 15:46 | 1,027.50 | 1,027.50 | 1,027.50 | 1,027.50 | 1.4K |
| 15:47 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1.4K |
| 15:48 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 3.3K |
| 15:49 | 1,028.00 | 1,028.00 | 1,027.66 | 1,027.66 | 0.1K |
| 15:50 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 32.3K |
| 15:51 | 1,028.50 | 1,028.50 | 1,028.00 | 1,028.00 | 0.6K |
| 15:52 | 1,028.50 | 1,029.00 | 1,028.00 | 1,028.75 | 8.8K |
| 15:53 | 1,029.00 | 1,029.10 | 1,029.00 | 1,029.10 | 1.9K |
| 15:54 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 2.4K |
| 15:55 | 1,029.00 | 1,029.50 | 1,029.00 | 1,029.50 | 24.0K |
| 15:56 | 1,029.00 | 1,029.50 | 1,029.00 | 1,029.00 | 6.6K |
| 15:57 | 1,029.25 | 1,030.00 | 1,029.18 | 1,030.00 | 13.5K |
| 15:58 | 1,030.00 | 1,030.00 | 1,029.50 | 1,029.50 | 0.5K |
| 15:59 | 1,029.50 | 1,029.50 | 1,029.00 | 1,029.50 | 3.9K |
| 16:00 | 1,030.00 | 1,030.00 | 1,029.00 | 1,029.75 | 11.3K |
| 16:02 | 1,030.00 | 1,030.65 | 1,030.00 | 1,030.65 | 20.3K |
| 16:04 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1.4K |
| 16:06 | 1,030.67 | 1,030.67 | 1,030.67 | 1,030.67 | 0.1K |
| 16:07 | 1,031.50 | 1,032.00 | 1,031.50 | 1,032.00 | 34.0K |
| 16:08 | 1,031.75 | 1,032.00 | 1,031.75 | 1,032.00 | 0.8K |
| 16:09 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 9.5K |
| 16:10 | 1,032.00 | 1,032.10 | 1,032.00 | 1,032.00 | 6.5K |
| 16:11 | 1,032.00 | 1,032.50 | 1,031.50 | 1,032.00 | 29.3K |
| 16:12 | 1,032.50 | 1,033.00 | 1,032.22 | 1,032.50 | 11.2K |
| 16:13 | 1,032.25 | 1,032.50 | 1,032.00 | 1,032.19 | 16.9K |
| 16:14 | 1,032.50 | 1,032.50 | 1,032.00 | 1,032.00 | 7.2K |
| 16:15 | 1,031.00 | 1,032.00 | 1,031.00 | 1,032.00 | 21.5K |
| 16:16 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.8K |
| 16:17 | 1,032.00 | 1,032.50 | 1,032.00 | 1,032.00 | 8.3K |
| 16:18 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 11.7K |
| 16:19 | 1,032.00 | 1,033.00 | 1,031.50 | 1,033.00 | 34.5K |
| 16:20 | 1,033.00 | 1,033.50 | 1,032.50 | 1,033.50 | 32.9K |
| 16:21 | 1,033.50 | 1,033.50 | 1,032.50 | 1,032.75 | 3.1K |
| 16:22 | 1,032.50 | 1,032.50 | 1,032.00 | 1,032.50 | 6.8K |
| 16:24 | 1,032.00 | 1,032.25 | 1,032.00 | 1,032.25 | 4.4K |
| 16:25 | 1,032.00 | 1,032.50 | 1,032.00 | 1,032.00 | 8.7K |
| 16:26 | 1,031.50 | 1,032.00 | 1,031.50 | 1,031.50 | 3.3K |
| 16:27 | 1,031.50 | 1,032.50 | 1,031.50 | 1,032.50 | 21.2K |
| 16:28 | 1,032.00 | 1,032.50 | 1,032.00 | 1,032.00 | 7.2K |
| 16:29 | 1,031.50 | 1,032.50 | 1,031.50 | 1,032.00 | 4.6K |
| 16:35 | 1,030.00 | 1,030.00 | 1,028.77 | 1,030.00 | 1,167.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,029.50 | 1,038.50 | 1,029.50 | 1,035.00 | 3.8M |
| 2025-09-25 | 1,027.50 | 1,033.00 | 1,020.00 | 1,030.00 | 3.9M |
| 2025-09-24 | 1,025.00 | 1,038.50 | 1,017.00 | 1,035.00 | 3.1M |
| 2025-09-23 | 1,031.50 | 1,040.50 | 1,021.00 | 1,027.50 | 3.2M |
| 2025-09-22 | 1,024.00 | 1,033.00 | 1,020.00 | 1,030.00 | 2.6M |
| 2025-09-19 | 1,048.50 | 1,048.50 | 1,019.50 | 1,027.00 | 11.0M |
| 2025-09-18 | 1,021.50 | 1,040.00 | 1,021.00 | 1,039.00 | 6.9M |
| 2025-09-17 | 999.00 | 1,025.50 | 994.00 | 1,020.00 | 6.0M |
| 2025-09-16 | 1,031.00 | 1,032.00 | 1,002.50 | 1,002.50 | 4.2M |
| 2025-09-15 | 1,030.00 | 1,040.50 | 1,022.00 | 1,030.00 | 9.5M |
| 2025-09-12 | 1,034.50 | 1,038.50 | 1,017.50 | 1,024.50 | 4.0M |
| 2025-09-11 | 1,029.50 | 1,039.00 | 1,026.00 | 1,030.00 | 4.9M |
| 2025-09-10 | 997.80 | 1,028.50 | 996.80 | 1,027.00 | 10.3M |
| 2025-09-09 | 985.00 | 998.60 | 984.60 | 993.60 | 3.8M |
| 2025-09-08 | 981.20 | 984.20 | 971.80 | 982.40 | 2.8M |
| 2025-09-05 | 985.80 | 990.00 | 970.60 | 975.60 | 4.0M |
| 2025-09-04 | 968.20 | 978.20 | 965.00 | 978.20 | 3.7M |
| 2025-09-03 | 962.00 | 976.20 | 955.60 | 972.20 | 4.9M |
| 2025-09-02 | 985.40 | 992.80 | 974.60 | 975.20 | 7.6M |
| 2025-09-01 | 985.40 | 991.80 | 983.40 | 991.80 | 2.8M |
| 2025-08-29 | 966.20 | 992.60 | 962.80 | 988.60 | 5.3M |
| 2025-08-28 | 958.40 | 973.40 | 958.40 | 966.40 | 14.9M |
| 2025-08-27 | 974.40 | 987.60 | 951.20 | 958.00 | 6.4M |
| 2025-08-26 | 983.20 | 987.00 | 970.60 | 974.60 | 15.9M |
| 2025-08-22 | 998.60 | 1,006.50 | 995.20 | 998.80 | 8.6M |
| 2025-08-21 | 999.60 | 1,009.00 | 994.00 | 1,007.00 | 3.1M |
| 2025-08-20 | 989.00 | 997.00 | 983.20 | 992.00 | 10.5M |
| 2025-08-19 | 975.80 | 991.40 | 975.80 | 988.60 | 3.0M |
| 2025-08-18 | 983.80 | 987.80 | 978.80 | 980.20 | 2.3M |
| 2025-08-15 | 998.60 | 999.60 | 986.80 | 987.80 | 3.7M |
| 2025-08-14 | 984.80 | 997.80 | 983.20 | 993.40 | 3.3M |
| 2025-08-13 | 979.60 | 984.60 | 975.20 | 984.40 | 3.7M |
| 2025-08-12 | 975.00 | 981.60 | 972.80 | 976.00 | 3.6M |
| 2025-08-11 | 967.40 | 973.20 | 964.80 | 968.80 | 2.4M |
| 2025-08-08 | 962.20 | 965.40 | 952.80 | 962.40 | 3.5M |
| 2025-08-07 | 978.00 | 980.80 | 966.40 | 970.40 | 5.2M |
| 2025-08-06 | 963.60 | 970.60 | 958.80 | 970.60 | 3.9M |
| 2025-08-05 | 951.60 | 959.40 | 939.80 | 958.60 | 3.0M |
| 2025-08-04 | 948.00 | 951.20 | 939.80 | 950.40 | 7.5M |
| 2025-08-01 | 962.40 | 963.40 | 933.80 | 936.60 | 4.1M |
| 2025-07-31 | 933.60 | 969.20 | 933.00 | 963.80 | 14.3M |
| 2025-07-30 | 946.40 | 946.40 | 935.00 | 938.20 | 5.3M |
| 2025-07-29 | 938.20 | 946.60 | 937.80 | 941.80 | 3.1M |
| 2025-07-28 | 945.60 | 948.60 | 933.60 | 937.60 | 2.9M |
| 2025-07-25 | 932.60 | 935.60 | 923.80 | 934.40 | 3.3M |
| 2025-07-24 | 930.60 | 935.60 | 921.20 | 935.60 | 4.1M |
| 2025-07-23 | 918.00 | 927.80 | 918.00 | 920.60 | 9.5M |
| 2025-07-22 | 918.00 | 920.20 | 911.00 | 918.00 | 3.5M |
| 2025-07-21 | 920.80 | 925.00 | 916.00 | 922.60 | 3.5M |
| 2025-07-18 | 924.20 | 927.00 | 916.40 | 920.20 | 3.6M |
| 2025-07-17 | 921.60 | 924.40 | 912.00 | 919.40 | 3.6M |
| 2025-07-16 | 920.40 | 929.40 | 914.40 | 915.00 | 2.8M |
| 2025-07-15 | 939.20 | 942.20 | 923.40 | 925.20 | 4.9M |
| 2025-07-14 | 936.40 | 937.20 | 923.40 | 933.40 | 4.1M |
| 2025-07-11 | 926.40 | 928.00 | 910.80 | 918.60 | 3.0M |
| 2025-07-10 | 917.40 | 925.40 | 911.40 | 924.00 | 2.9M |
| 2025-07-09 | 926.60 | 932.20 | 909.40 | 912.40 | 4.6M |
| 2025-07-08 | 901.00 | 924.20 | 901.00 | 924.20 | 6.5M |
| 2025-07-07 | 900.20 | 904.20 | 895.80 | 900.60 | 5.7M |
| 2025-07-04 | 904.20 | 907.60 | 900.20 | 902.20 | 3.2M |
| 2025-07-03 | 911.20 | 918.40 | 903.80 | 913.60 | 5.2M |
| 2025-07-02 | 908.40 | 914.60 | 902.80 | 906.40 | 3.7M |
| 2025-07-01 | 915.60 | 917.20 | 903.60 | 905.20 | 4.7M |
| 2025-06-30 | 923.00 | 923.00 | 907.40 | 912.60 | 4.2M |
| 2025-06-27 | 928.00 | 932.80 | 913.00 | 920.80 | 3.5M |
| 2025-06-26 | 928.00 | 939.00 | 924.00 | 927.20 | 10.6M |
| 2025-06-25 | 922.00 | 922.80 | 912.20 | 918.20 | 7.3M |
| 2025-06-24 | 920.00 | 923.20 | 908.00 | 909.80 | 12.1M |
| 2025-06-23 | 891.00 | 899.60 | 888.00 | 895.20 | 2.9M |
| 2025-06-20 | 888.80 | 900.20 | 886.00 | 894.20 | 7.1M |
| 2025-06-19 | 880.20 | 892.40 | 875.20 | 882.20 | 3.9M |
| 2025-06-18 | 900.40 | 905.80 | 890.40 | 890.40 | 5.4M |
| 2025-06-17 | 894.20 | 903.20 | 893.60 | 898.00 | 5.3M |
| 2025-06-16 | 897.00 | 907.20 | 895.80 | 904.20 | 8.3M |
| 2025-06-13 | 878.40 | 888.80 | 873.20 | 887.60 | 6.0M |
| 2025-06-12 | 889.00 | 894.40 | 880.60 | 893.00 | 5.2M |
| 2025-06-11 | 886.80 | 904.20 | 886.80 | 898.80 | 6.9M |
| 2025-06-10 | 879.40 | 888.20 | 872.40 | 875.80 | 5.1M |
| 2025-06-09 | 884.00 | 885.60 | 879.20 | 880.00 | 4.7M |
| 2025-06-06 | 872.40 | 879.60 | 867.80 | 877.00 | 4.9M |
| 2025-06-05 | 854.80 | 870.20 | 854.80 | 868.40 | 5.0M |
| 2025-06-04 | 857.20 | 859.80 | 850.60 | 857.00 | 3.7M |
| 2025-06-03 | 855.40 | 858.60 | 839.20 | 855.80 | 6.5M |
| 2025-06-02 | 838.00 | 850.60 | 838.00 | 845.20 | 5.0M |
| 2025-05-30 | 847.00 | 851.40 | 843.20 | 844.80 | 9.3M |
| 2025-05-29 | 840.00 | 851.40 | 839.40 | 846.00 | 4.2M |
| 2025-05-28 | 832.40 | 841.80 | 830.80 | 833.20 | 4.0M |
| 2025-05-27 | 829.40 | 841.20 | 829.00 | 838.20 | 3.9M |
| 2025-05-23 | 842.00 | 849.20 | 810.80 | 826.40 | 6.9M |
| 2025-05-22 | 844.20 | 851.40 | 839.00 | 850.80 | 7.1M |
| 2025-05-21 | 858.80 | 859.80 | 850.20 | 854.80 | 4.8M |
| 2025-05-20 | 864.80 | 868.20 | 855.40 | 863.20 | 4.8M |
| 2025-05-19 | 868.20 | 871.60 | 858.00 | 866.40 | 8.8M |
| 2025-05-16 | 877.20 | 879.60 | 867.80 | 870.20 | 5.7M |
| 2025-05-15 | 859.80 | 875.60 | 856.80 | 873.40 | 4.9M |
| 2025-05-14 | 880.00 | 880.60 | 867.20 | 868.00 | 11.1M |
| 2025-05-13 | 857.00 | 885.80 | 855.20 | 873.80 | 5.7M |
| 2025-05-12 | 849.00 | 873.20 | 848.80 | 871.20 | 7.2M |
| 2025-05-09 | 828.40 | 836.40 | 819.80 | 835.60 | 3.7M |
| 2025-05-08 | 833.60 | 842.00 | 828.60 | 830.60 | 5.2M |
| 2025-05-07 | 825.00 | 833.00 | 821.20 | 828.60 | 4.4M |
| 2025-05-06 | 817.80 | 823.80 | 806.40 | 815.00 | 4.9M |
| 2025-05-02 | 815.00 | 826.00 | 812.60 | 819.20 | 5.0M |
| 2025-05-01 | 794.60 | 816.60 | 785.80 | 812.20 | 3.1M |
| 2025-04-30 | 806.00 | 807.20 | 773.40 | 791.80 | 11.6M |
| 2025-04-29 | 806.60 | 810.80 | 796.80 | 804.00 | 3.7M |
| 2025-04-28 | 804.00 | 808.00 | 799.80 | 803.60 | 3.7M |
| 2025-04-25 | 812.80 | 816.80 | 799.80 | 801.40 | 5.1M |
| 2025-04-24 | 797.00 | 812.20 | 797.00 | 809.80 | 4.9M |
| 2025-04-23 | 797.60 | 807.80 | 793.40 | 800.40 | 12.2M |
| 2025-04-22 | 782.40 | 788.40 | 779.00 | 781.60 | 4.0M |
| 2025-04-17 | 773.40 | 794.80 | 773.40 | 787.40 | 5.2M |
| 2025-04-16 | 758.00 | 776.20 | 757.40 | 775.40 | 6.2M |
| 2025-04-15 | 757.60 | 767.40 | 757.60 | 763.00 | 4.1M |
| 2025-04-14 | 752.00 | 763.20 | 745.80 | 757.20 | 3.5M |
| 2025-04-11 | 737.40 | 741.00 | 717.20 | 731.80 | 6.0M |
| 2025-04-10 | 763.20 | 773.20 | 726.80 | 727.40 | 11.8M |
| 2025-04-09 | 705.00 | 716.60 | 687.20 | 702.60 | 10.1M |
| 2025-04-08 | 724.60 | 737.80 | 706.00 | 725.00 | 10.6M |
| 2025-04-07 | 689.80 | 751.00 | 678.40 | 714.60 | 16.9M |
| 2025-04-04 | 792.40 | 795.20 | 733.60 | 746.80 | 14.7M |
| 2025-04-03 | 805.60 | 820.40 | 785.80 | 797.40 | 12.7M |
| 2025-04-02 | 832.80 | 844.20 | 828.00 | 836.60 | 3.7M |
| 2025-04-01 | 834.80 | 837.60 | 817.60 | 833.80 | 4.8M |
| 2025-03-31 | 828.00 | 842.00 | 825.80 | 826.20 | 7.5M |
| 2025-03-28 | 830.00 | 847.20 | 828.20 | 831.40 | 7.7M |
| 2025-03-27 | 821.20 | 835.80 | 819.80 | 835.00 | 7.2M |
| 2025-03-26 | 828.80 | 843.40 | 827.60 | 838.20 | 11.3M |
| 2025-03-25 | 815.00 | 830.40 | 811.40 | 827.00 | 32.1M |
| 2025-03-24 | 805.60 | 822.00 | 802.60 | 819.20 | 14.4M |
| 2025-03-21 | 785.00 | 802.40 | 782.40 | 798.20 | 16.2M |
| 2025-03-20 | 788.40 | 796.80 | 772.60 | 796.80 | 9.7M |
| 2025-03-19 | 767.80 | 776.80 | 766.80 | 774.20 | 5.6M |
| 2025-03-18 | 772.20 | 781.60 | 770.00 | 775.60 | 9.4M |
| 2025-03-17 | 760.40 | 773.60 | 758.40 | 771.40 | 5.5M |
| 2025-03-14 | 740.40 | 759.00 | 736.40 | 758.20 | 5.5M |
| 2025-03-13 | 743.60 | 750.60 | 741.00 | 742.40 | 13.9M |
| 2025-03-12 | 738.40 | 751.80 | 735.80 | 749.20 | 6.9M |
| 2025-03-11 | 747.40 | 750.40 | 728.00 | 735.00 | 10.5M |
| 2025-03-10 | 754.40 | 759.60 | 737.20 | 745.40 | 14.4M |
| 2025-03-07 | 745.60 | 756.40 | 743.80 | 752.00 | 7.8M |
| 2025-03-06 | 763.00 | 770.00 | 751.20 | 751.40 | 6.1M |
| 2025-03-05 | 735.20 | 754.00 | 733.40 | 746.40 | 9.1M |
| 2025-03-04 | 723.20 | 755.00 | 713.40 | 715.20 | 11.4M |
| 2025-03-03 | 722.60 | 741.60 | 720.80 | 739.60 | 5.6M |
| 2025-02-28 | 710.40 | 729.60 | 706.20 | 727.40 | 12.6M |
| 2025-02-27 | 720.40 | 727.20 | 716.80 | 727.20 | 4.5M |
| 2025-02-26 | 719.00 | 732.40 | 716.20 | 730.80 | 5.1M |
| 2025-02-25 | 704.00 | 716.40 | 701.80 | 707.80 | 4.5M |
| 2025-02-24 | 713.20 | 716.60 | 702.80 | 709.80 | 4.1M |
| 2025-02-21 | 713.80 | 724.20 | 713.80 | 715.40 | 6.6M |
| 2025-02-20 | 708.80 | 716.60 | 707.20 | 713.80 | 6.0M |
| 2025-02-19 | 725.60 | 728.00 | 702.60 | 705.00 | 6.3M |
| 2025-02-18 | 729.40 | 731.40 | 720.80 | 726.80 | 3.9M |
| 2025-02-17 | 731.00 | 737.60 | 728.60 | 730.20 | 4.7M |
| 2025-02-14 | 736.00 | 738.20 | 717.40 | 726.80 | 11.4M |
| 2025-02-13 | 732.80 | 738.00 | 712.00 | 726.80 | 11.1M |
| 2025-02-12 | 686.20 | 745.60 | 686.20 | 722.00 | 15.7M |
| 2025-02-11 | 672.00 | 686.00 | 672.00 | 682.60 | 9.8M |
| 2025-02-10 | 665.40 | 683.40 | 664.00 | 681.20 | 17.6M |
| 2025-02-07 | 673.40 | 681.40 | 663.40 | 663.80 | 16.9M |
| 2025-02-06 | 658.40 | 683.00 | 658.20 | 677.40 | 8.7M |
| 2025-02-05 | 660.60 | 667.00 | 653.40 | 655.00 | 8.4M |
| 2025-02-04 | 664.00 | 672.00 | 662.80 | 668.00 | 6.7M |
| 2025-02-03 | 654.80 | 668.00 | 654.80 | 665.00 | 7.7M |
| 2025-01-31 | 688.20 | 688.20 | 675.00 | 678.20 | 5.5M |
| 2025-01-30 | 674.20 | 693.80 | 671.40 | 688.80 | 6.6M |
| 2025-01-29 | 659.20 | 671.80 | 656.00 | 670.80 | 12.1M |
| 2025-01-28 | 657.40 | 664.00 | 656.60 | 656.60 | 4.7M |
| 2025-01-27 | 646.60 | 666.60 | 646.60 | 660.00 | 5.5M |
| 2025-01-24 | 656.80 | 672.80 | 654.60 | 657.80 | 4.1M |
| 2025-01-23 | 649.20 | 653.40 | 641.00 | 652.00 | 8.7M |
| 2025-01-22 | 649.00 | 659.00 | 648.40 | 652.20 | 17.8M |
| 2025-01-21 | 658.00 | 661.60 | 649.40 | 655.00 | 5.1M |
| 2025-01-20 | 654.80 | 666.60 | 652.60 | 661.60 | 8.7M |
| 2025-01-17 | 630.00 | 656.20 | 629.60 | 655.60 | 9.3M |
| 2025-01-16 | 619.40 | 626.00 | 617.00 | 624.80 | 6.0M |
| 2025-01-15 | 603.00 | 614.80 | 601.40 | 612.60 | 5.4M |
| 2025-01-14 | 600.20 | 603.40 | 596.40 | 603.20 | 10.6M |
| 2025-01-13 | 600.00 | 603.80 | 595.20 | 595.20 | 11.6M |
| 2025-01-10 | 617.40 | 620.40 | 601.00 | 602.60 | 9.7M |
| 2025-01-09 | 612.80 | 621.60 | 610.60 | 620.80 | 7.7M |
| 2025-01-08 | 630.20 | 634.00 | 612.20 | 615.00 | 9.7M |
| 2025-01-07 | 628.00 | 642.60 | 623.00 | 634.20 | 5.3M |
| 2025-01-06 | 624.60 | 639.20 | 624.60 | 637.00 | 5.1M |
| 2025-01-03 | 637.40 | 641.00 | 624.80 | 625.00 | 3.4M |
| 2025-01-02 | 635.60 | 643.00 | 630.40 | 640.60 | 7.0M |