| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
3,295.70 |
3,295.70 |
3,290.94 |
3,291.04 |
0.0K |
| 09:31 |
3,291.48 |
3,291.48 |
3,289.85 |
3,289.91 |
0.0K |
| 09:32 |
3,290.09 |
3,291.90 |
3,289.64 |
3,291.90 |
0.0K |
| 09:33 |
3,291.18 |
3,292.55 |
3,291.18 |
3,292.17 |
0.0K |
| 09:34 |
3,291.76 |
3,292.19 |
3,288.80 |
3,288.80 |
0.0K |
| 09:35 |
3,289.16 |
3,289.16 |
3,286.75 |
3,286.99 |
0.0K |
| 09:36 |
3,286.77 |
3,286.96 |
3,284.15 |
3,284.85 |
0.0K |
| 09:37 |
3,284.39 |
3,285.23 |
3,284.24 |
3,284.40 |
0.0K |
| 09:38 |
3,284.18 |
3,285.17 |
3,283.99 |
3,283.99 |
0.0K |
| 09:39 |
3,284.31 |
3,284.87 |
3,283.40 |
3,283.73 |
0.0K |
| 09:40 |
3,283.79 |
3,283.79 |
3,281.40 |
3,281.61 |
0.0K |
| 09:41 |
3,281.21 |
3,281.75 |
3,280.23 |
3,280.97 |
0.0K |
| 09:42 |
3,280.48 |
3,280.91 |
3,279.65 |
3,280.86 |
0.0K |
| 09:43 |
3,281.11 |
3,281.79 |
3,280.16 |
3,280.16 |
0.0K |
| 09:44 |
3,280.35 |
3,281.00 |
3,279.62 |
3,280.31 |
0.0K |
| 09:45 |
3,280.76 |
3,282.97 |
3,280.76 |
3,282.90 |
0.0K |
| 09:46 |
3,282.97 |
3,284.44 |
3,282.05 |
3,284.17 |
0.0K |
| 09:47 |
3,284.35 |
3,285.83 |
3,283.53 |
3,285.37 |
0.0K |
| 09:48 |
3,285.36 |
3,287.15 |
3,284.95 |
3,287.15 |
0.0K |
| 09:49 |
3,287.53 |
3,287.53 |
3,286.15 |
3,286.72 |
0.0K |
| 09:50 |
3,286.44 |
3,290.53 |
3,286.23 |
3,289.47 |
0.0K |
| 09:51 |
3,289.65 |
3,291.13 |
3,287.02 |
3,287.02 |
0.0K |
| 09:52 |
3,286.35 |
3,287.01 |
3,284.52 |
3,284.52 |
0.0K |
| 09:53 |
3,284.59 |
3,284.77 |
3,283.48 |
3,284.01 |
0.0K |
| 09:54 |
3,284.20 |
3,284.64 |
3,283.67 |
3,284.02 |
0.0K |
| 09:55 |
3,284.15 |
3,285.72 |
3,283.12 |
3,285.12 |
0.0K |
| 09:56 |
3,284.76 |
3,285.44 |
3,284.66 |
3,285.00 |
0.0K |
| 09:57 |
3,285.07 |
3,285.07 |
3,282.96 |
3,283.43 |
0.0K |
| 09:58 |
3,283.32 |
3,283.49 |
3,281.32 |
3,281.65 |
0.0K |
| 09:59 |
3,281.98 |
3,283.46 |
3,281.98 |
3,283.46 |
0.0K |
| 10:00 |
3,285.44 |
3,285.44 |
3,283.82 |
3,284.56 |
0.0K |
| 10:01 |
3,284.65 |
3,288.23 |
3,284.65 |
3,288.23 |
0.0K |
| 10:02 |
3,288.40 |
3,290.05 |
3,288.40 |
3,288.74 |
0.0K |
| 10:03 |
3,288.72 |
3,290.09 |
3,288.26 |
3,290.09 |
0.0K |
| 10:04 |
3,290.41 |
3,292.00 |
3,290.32 |
3,291.63 |
0.0K |
| 10:05 |
3,291.61 |
3,293.52 |
3,291.61 |
3,293.52 |
0.0K |
| 10:06 |
3,293.69 |
3,295.08 |
3,293.52 |
3,293.52 |
0.0K |
| 10:07 |
3,293.67 |
3,294.50 |
3,293.39 |
3,293.69 |
0.0K |
| 10:08 |
3,293.82 |
3,294.49 |
3,293.27 |
3,294.37 |
0.0K |
| 10:09 |
3,294.85 |
3,296.05 |
3,294.85 |
3,296.03 |
0.0K |
| 10:10 |
3,295.91 |
3,297.25 |
3,294.81 |
3,297.25 |
0.0K |
| 10:11 |
3,297.42 |
3,298.17 |
3,297.38 |
3,297.38 |
0.0K |
| 10:12 |
3,297.80 |
3,297.80 |
3,295.90 |
3,296.34 |
0.0K |
| 10:13 |
3,296.10 |
3,296.66 |
3,295.53 |
3,295.91 |
0.0K |
| 10:14 |
3,296.11 |
3,296.35 |
3,295.56 |
3,296.03 |
0.0K |
| 10:15 |
3,296.08 |
3,299.75 |
3,296.08 |
3,299.46 |
0.0K |
| 10:16 |
3,299.58 |
3,299.90 |
3,299.07 |
3,299.60 |
0.0K |
| 10:17 |
3,299.60 |
3,299.96 |
3,298.90 |
3,298.90 |
0.0K |
| 10:18 |
3,298.83 |
3,298.83 |
3,297.32 |
3,297.81 |
0.0K |
| 10:19 |
3,298.11 |
3,299.53 |
3,298.05 |
3,299.49 |
0.0K |
| 10:20 |
3,299.45 |
3,299.45 |
3,298.63 |
3,298.99 |
0.0K |
| 10:21 |
3,299.31 |
3,301.16 |
3,299.31 |
3,301.16 |
0.0K |
| 10:22 |
3,301.01 |
3,301.03 |
3,300.00 |
3,301.01 |
0.0K |
| 10:23 |
3,301.43 |
3,302.12 |
3,301.43 |
3,302.02 |
0.0K |
| 10:24 |
3,302.11 |
3,303.47 |
3,301.98 |
3,303.18 |
0.0K |
| 10:25 |
3,303.05 |
3,303.32 |
3,302.03 |
3,302.09 |
0.0K |
| 10:26 |
3,302.08 |
3,302.66 |
3,301.46 |
3,301.57 |
0.0K |
| 10:27 |
3,301.47 |
3,301.97 |
3,300.44 |
3,300.73 |
0.0K |
| 10:28 |
3,300.68 |
3,301.02 |
3,299.12 |
3,299.12 |
0.0K |
| 10:29 |
3,299.24 |
3,300.90 |
3,299.19 |
3,300.24 |
0.0K |
| 10:30 |
3,300.71 |
3,300.71 |
3,299.43 |
3,299.99 |
0.0K |
| 10:31 |
3,299.94 |
3,300.45 |
3,299.07 |
3,299.24 |
0.0K |
| 10:32 |
3,299.17 |
3,301.68 |
3,299.17 |
3,300.77 |
0.0K |
| 10:33 |
3,300.84 |
3,301.00 |
3,300.30 |
3,300.96 |
0.0K |
| 10:34 |
3,300.88 |
3,301.88 |
3,300.88 |
3,301.76 |
0.0K |
| 10:35 |
3,301.63 |
3,301.63 |
3,300.47 |
3,300.47 |
0.0K |
| 10:36 |
3,300.48 |
3,300.66 |
3,299.36 |
3,299.80 |
0.0K |
| 10:37 |
3,299.79 |
3,300.68 |
3,299.77 |
3,300.37 |
0.0K |
| 10:38 |
3,300.47 |
3,301.68 |
3,300.46 |
3,301.53 |
0.0K |
| 10:39 |
3,301.63 |
3,302.37 |
3,301.28 |
3,302.23 |
0.0K |
| 10:40 |
3,302.21 |
3,302.21 |
3,300.71 |
3,300.71 |
0.0K |
| 10:41 |
3,300.64 |
3,301.65 |
3,300.43 |
3,301.50 |
0.0K |
| 10:42 |
3,301.74 |
3,303.29 |
3,301.71 |
3,303.29 |
0.0K |
| 10:43 |
3,303.40 |
3,303.70 |
3,302.22 |
3,302.41 |
0.0K |
| 10:44 |
3,302.37 |
3,302.65 |
3,301.85 |
3,301.85 |
0.0K |
| 10:45 |
3,301.72 |
3,301.84 |
3,300.63 |
3,300.86 |
0.0K |
| 10:46 |
3,301.05 |
3,301.68 |
3,300.65 |
3,300.65 |
0.0K |
| 10:47 |
3,300.80 |
3,302.47 |
3,300.44 |
3,302.47 |
0.0K |
| 10:48 |
3,302.88 |
3,303.91 |
3,302.88 |
3,303.55 |
0.0K |
| 10:49 |
3,303.45 |
3,304.02 |
3,302.97 |
3,304.02 |
0.0K |
| 10:50 |
3,303.97 |
3,303.97 |
3,300.57 |
3,300.85 |
0.0K |
| 10:51 |
3,301.27 |
3,301.70 |
3,300.51 |
3,300.63 |
0.0K |
| 10:52 |
3,300.93 |
3,302.42 |
3,300.93 |
3,302.42 |
0.0K |
| 10:53 |
3,302.22 |
3,302.51 |
3,301.45 |
3,301.53 |
0.0K |
| 10:54 |
3,301.48 |
3,301.94 |
3,301.48 |
3,301.94 |
0.0K |
| 10:55 |
3,302.26 |
3,304.41 |
3,302.26 |
3,304.19 |
0.0K |
| 10:56 |
3,304.28 |
3,304.63 |
3,304.11 |
3,304.31 |
0.0K |
| 10:57 |
3,303.98 |
3,304.11 |
3,303.45 |
3,304.01 |
0.0K |
| 10:58 |
3,304.41 |
3,304.41 |
3,303.33 |
3,303.33 |
0.0K |
| 10:59 |
3,303.33 |
3,303.43 |
3,302.88 |
3,302.93 |
0.0K |
| 11:00 |
3,302.67 |
3,302.68 |
3,301.35 |
3,301.35 |
0.0K |
| 11:01 |
3,301.23 |
3,302.29 |
3,300.91 |
3,300.95 |
0.0K |
| 11:02 |
3,301.03 |
3,301.23 |
3,299.26 |
3,299.26 |
0.0K |
| 11:03 |
3,299.33 |
3,299.57 |
3,299.06 |
3,299.06 |
0.0K |
| 11:04 |
3,298.90 |
3,299.28 |
3,298.78 |
3,299.20 |
0.0K |
| 11:05 |
3,299.23 |
3,299.57 |
3,298.72 |
3,299.33 |
0.0K |
| 11:06 |
3,299.24 |
3,299.29 |
3,297.68 |
3,297.68 |
0.0K |
| 11:07 |
3,297.66 |
3,297.69 |
3,295.80 |
3,295.87 |
0.0K |
| 11:08 |
3,295.81 |
3,296.09 |
3,295.11 |
3,295.16 |
0.0K |
| 11:09 |
3,295.26 |
3,296.54 |
3,294.95 |
3,296.54 |
0.0K |
| 11:10 |
3,296.68 |
3,296.68 |
3,295.99 |
3,296.54 |
0.0K |
| 11:11 |
3,297.49 |
3,300.85 |
3,297.49 |
3,300.81 |
0.0K |
| 11:12 |
3,300.53 |
3,301.26 |
3,299.95 |
3,301.26 |
0.0K |
| 11:13 |
3,301.37 |
3,301.91 |
3,301.03 |
3,301.91 |
0.0K |
| 11:14 |
3,301.83 |
3,302.22 |
3,301.34 |
3,302.11 |
0.0K |
| 11:15 |
3,302.15 |
3,302.49 |
3,301.52 |
3,301.52 |
0.0K |
| 11:16 |
3,301.58 |
3,302.00 |
3,301.53 |
3,301.91 |
0.0K |
| 11:17 |
3,301.73 |
3,302.93 |
3,301.73 |
3,302.44 |
0.0K |
| 11:18 |
3,302.23 |
3,302.23 |
3,301.09 |
3,301.32 |
0.0K |
| 11:19 |
3,301.60 |
3,301.94 |
3,301.37 |
3,301.83 |
0.0K |
| 11:20 |
3,301.84 |
3,302.18 |
3,301.22 |
3,301.25 |
0.0K |
| 11:21 |
3,301.64 |
3,301.89 |
3,300.49 |
3,300.49 |
0.0K |
| 11:22 |
3,300.63 |
3,300.69 |
3,299.18 |
3,299.31 |
0.0K |
| 11:23 |
3,299.47 |
3,299.64 |
3,299.12 |
3,299.41 |
0.0K |
| 11:24 |
3,299.58 |
3,299.90 |
3,298.85 |
3,298.89 |
0.0K |
| 11:25 |
3,298.83 |
3,298.83 |
3,297.40 |
3,298.02 |
0.0K |
| 11:26 |
3,298.21 |
3,298.21 |
3,296.23 |
3,296.23 |
0.0K |
| 11:27 |
3,296.20 |
3,296.89 |
3,296.15 |
3,296.54 |
0.0K |
| 11:28 |
3,296.62 |
3,296.89 |
3,295.91 |
3,296.43 |
0.0K |
| 11:29 |
3,296.50 |
3,297.63 |
3,296.05 |
3,297.25 |
0.0K |
| 11:30 |
3,297.55 |
3,299.61 |
3,297.36 |
3,298.99 |
0.0K |
| 11:31 |
3,298.93 |
3,298.93 |
3,297.71 |
3,298.59 |
0.0K |
| 11:32 |
3,298.78 |
3,299.49 |
3,298.20 |
3,299.36 |
0.0K |
| 11:33 |
3,299.28 |
3,299.96 |
3,299.00 |
3,299.96 |
0.0K |
| 11:34 |
3,299.94 |
3,301.99 |
3,299.94 |
3,301.76 |
0.0K |
| 11:35 |
3,301.90 |
3,303.24 |
3,301.90 |
3,302.76 |
0.0K |
| 11:36 |
3,302.47 |
3,302.95 |
3,301.81 |
3,302.30 |
0.0K |
| 11:37 |
3,302.36 |
3,303.09 |
3,302.33 |
3,302.78 |
0.0K |
| 11:38 |
3,303.04 |
3,303.28 |
3,302.57 |
3,302.84 |
0.0K |
| 11:39 |
3,302.78 |
3,304.56 |
3,302.78 |
3,304.56 |
0.0K |
| 11:40 |
3,304.74 |
3,305.08 |
3,303.96 |
3,304.96 |
0.0K |
| 11:41 |
3,305.05 |
3,305.90 |
3,304.57 |
3,305.60 |
0.0K |
| 11:42 |
3,305.26 |
3,306.40 |
3,305.22 |
3,305.95 |
0.0K |
| 11:43 |
3,306.02 |
3,307.12 |
3,306.02 |
3,307.12 |
0.0K |
| 11:44 |
3,306.98 |
3,307.14 |
3,305.63 |
3,306.34 |
0.0K |
| 11:45 |
3,306.34 |
3,306.72 |
3,305.98 |
3,306.72 |
0.0K |
| 11:46 |
3,306.73 |
3,306.92 |
3,306.42 |
3,306.77 |
0.0K |
| 11:47 |
3,306.42 |
3,306.95 |
3,306.09 |
3,306.84 |
0.0K |
| 11:48 |
3,307.01 |
3,307.01 |
3,306.13 |
3,306.14 |
0.0K |
| 11:49 |
3,306.17 |
3,306.74 |
3,306.04 |
3,306.20 |
0.0K |
| 11:50 |
3,306.33 |
3,306.33 |
3,304.78 |
3,305.01 |
0.0K |
| 11:51 |
3,305.33 |
3,305.66 |
3,304.88 |
3,305.45 |
0.0K |
| 11:52 |
3,305.59 |
3,306.24 |
3,305.24 |
3,305.38 |
0.0K |
| 11:53 |
3,305.35 |
3,305.44 |
3,304.28 |
3,304.37 |
0.0K |
| 11:54 |
3,304.34 |
3,305.93 |
3,304.34 |
3,305.57 |
0.0K |
| 11:55 |
3,305.69 |
3,306.07 |
3,305.66 |
3,306.03 |
0.0K |
| 11:56 |
3,305.97 |
3,305.97 |
3,305.20 |
3,305.75 |
0.0K |
| 11:57 |
3,305.81 |
3,305.93 |
3,304.72 |
3,304.76 |
0.0K |
| 11:58 |
3,304.68 |
3,304.91 |
3,304.19 |
3,304.21 |
0.0K |
| 11:59 |
3,304.33 |
3,304.99 |
3,304.03 |
3,304.99 |
0.0K |
| 12:00 |
3,304.83 |
3,306.15 |
3,304.59 |
3,306.05 |
0.0K |
| 12:01 |
3,305.98 |
3,306.18 |
3,304.78 |
3,306.18 |
0.0K |
| 12:02 |
3,306.09 |
3,307.10 |
3,306.09 |
3,306.86 |
0.0K |
| 12:03 |
3,306.73 |
3,306.73 |
3,305.12 |
3,305.14 |
0.0K |
| 12:04 |
3,305.30 |
3,305.90 |
3,304.93 |
3,304.95 |
0.0K |
| 12:05 |
3,304.65 |
3,305.78 |
3,304.65 |
3,304.76 |
0.0K |
| 12:06 |
3,304.85 |
3,306.22 |
3,304.85 |
3,305.77 |
0.0K |
| 12:07 |
3,305.80 |
3,305.80 |
3,304.79 |
3,304.79 |
0.0K |
| 12:08 |
3,304.83 |
3,305.28 |
3,304.76 |
3,305.03 |
0.0K |
| 12:09 |
3,305.21 |
3,305.28 |
3,304.32 |
3,304.54 |
0.0K |
| 12:10 |
3,304.57 |
3,305.14 |
3,304.10 |
3,304.29 |
0.0K |
| 12:11 |
3,304.20 |
3,305.24 |
3,304.20 |
3,304.64 |
0.0K |
| 12:12 |
3,304.75 |
3,305.64 |
3,304.54 |
3,305.52 |
0.0K |
| 12:13 |
3,305.57 |
3,305.71 |
3,304.66 |
3,304.66 |
0.0K |
| 12:14 |
3,304.67 |
3,304.67 |
3,303.94 |
3,304.06 |
0.0K |
| 12:15 |
3,304.10 |
3,305.27 |
3,304.03 |
3,305.27 |
0.0K |
| 12:16 |
3,305.26 |
3,305.97 |
3,304.84 |
3,305.17 |
0.0K |
| 12:17 |
3,305.16 |
3,305.82 |
3,304.65 |
3,304.88 |
0.0K |
| 12:18 |
3,304.88 |
3,305.38 |
3,303.97 |
3,303.97 |
0.0K |
| 12:19 |
3,303.94 |
3,304.51 |
3,303.89 |
3,304.08 |
0.0K |
| 12:20 |
3,304.04 |
3,305.04 |
3,303.97 |
3,305.04 |
0.0K |
| 12:21 |
3,305.01 |
3,305.01 |
3,303.54 |
3,303.54 |
0.0K |
| 12:22 |
3,303.51 |
3,303.54 |
3,301.12 |
3,301.12 |
0.0K |
| 12:23 |
3,301.25 |
3,301.58 |
3,300.92 |
3,300.92 |
0.0K |
| 12:24 |
3,301.09 |
3,301.77 |
3,300.79 |
3,301.73 |
0.0K |
| 12:25 |
3,301.92 |
3,302.56 |
3,301.65 |
3,302.25 |
0.0K |
| 12:26 |
3,302.27 |
3,302.27 |
3,300.35 |
3,300.35 |
0.0K |
| 12:27 |
3,300.43 |
3,300.65 |
3,299.94 |
3,300.07 |
0.0K |
| 12:28 |
3,300.07 |
3,300.68 |
3,300.01 |
3,300.01 |
0.0K |
| 12:29 |
3,300.07 |
3,300.27 |
3,299.77 |
3,299.99 |
0.0K |
| 12:30 |
3,300.19 |
3,302.70 |
3,300.08 |
3,302.70 |
0.0K |
| 12:31 |
3,302.88 |
3,303.62 |
3,302.55 |
3,303.20 |
0.0K |
| 12:32 |
3,303.35 |
3,304.10 |
3,302.88 |
3,304.01 |
0.0K |
| 12:33 |
3,304.10 |
3,304.45 |
3,302.92 |
3,303.29 |
0.0K |
| 12:34 |
3,303.41 |
3,304.19 |
3,303.29 |
3,304.18 |
0.0K |
| 12:35 |
3,304.11 |
3,304.11 |
3,303.25 |
3,303.25 |
0.0K |
| 12:36 |
3,303.35 |
3,303.63 |
3,303.18 |
3,303.39 |
0.0K |
| 12:37 |
3,303.37 |
3,303.51 |
3,302.29 |
3,302.98 |
0.0K |
| 12:38 |
3,303.01 |
3,303.38 |
3,302.58 |
3,302.72 |
0.0K |
| 12:39 |
3,302.53 |
3,302.71 |
3,301.57 |
3,301.57 |
0.0K |
| 12:40 |
3,301.52 |
3,301.52 |
3,298.45 |
3,298.45 |
0.0K |
| 12:41 |
3,298.73 |
3,299.89 |
3,298.73 |
3,299.38 |
0.0K |
| 12:42 |
3,299.49 |
3,301.28 |
3,299.49 |
3,301.18 |
0.0K |
| 12:43 |
3,300.71 |
3,300.81 |
3,300.28 |
3,300.61 |
0.0K |
| 12:44 |
3,300.60 |
3,300.80 |
3,299.78 |
3,299.78 |
0.0K |
| 12:45 |
3,299.77 |
3,300.48 |
3,299.17 |
3,300.48 |
0.0K |
| 12:46 |
3,300.47 |
3,301.20 |
3,300.35 |
3,300.59 |
0.0K |
| 12:47 |
3,300.47 |
3,300.59 |
3,299.28 |
3,299.28 |
0.0K |
| 12:48 |
3,299.37 |
3,300.11 |
3,299.15 |
3,299.26 |
0.0K |
| 12:49 |
3,299.20 |
3,299.25 |
3,298.94 |
3,299.11 |
0.0K |
| 12:50 |
3,299.20 |
3,299.65 |
3,299.17 |
3,299.29 |
0.0K |
| 12:51 |
3,299.24 |
3,299.24 |
3,298.35 |
3,298.68 |
0.0K |
| 12:52 |
3,298.56 |
3,299.05 |
3,298.56 |
3,298.66 |
0.0K |
| 12:53 |
3,298.53 |
3,298.53 |
3,297.97 |
3,298.13 |
0.0K |
| 12:54 |
3,297.96 |
3,298.48 |
3,297.58 |
3,298.48 |
0.0K |
| 12:55 |
3,298.57 |
3,299.39 |
3,298.57 |
3,299.00 |
0.0K |
| 12:56 |
3,299.02 |
3,299.34 |
3,298.58 |
3,299.34 |
0.0K |
| 12:57 |
3,299.54 |
3,299.77 |
3,298.96 |
3,298.96 |
0.0K |
| 12:58 |
3,298.92 |
3,299.43 |
3,298.92 |
3,299.04 |
0.0K |
| 12:59 |
3,299.12 |
3,299.12 |
3,298.62 |
3,298.94 |
0.0K |
| 13:00 |
3,298.91 |
3,299.57 |
3,298.47 |
3,299.29 |
0.0K |
| 13:01 |
3,299.33 |
3,299.33 |
3,298.32 |
3,299.28 |
0.0K |
| 13:02 |
3,299.52 |
3,299.56 |
3,298.25 |
3,298.25 |
0.0K |
| 13:03 |
3,298.37 |
3,298.66 |
3,297.82 |
3,297.82 |
0.0K |
| 13:04 |
3,297.78 |
3,298.17 |
3,297.70 |
3,298.01 |
0.0K |
| 13:05 |
3,297.93 |
3,298.96 |
3,297.71 |
3,298.95 |
0.0K |
| 13:06 |
3,298.97 |
3,299.55 |
3,298.97 |
3,299.55 |
0.0K |
| 13:07 |
3,299.66 |
3,299.76 |
3,299.17 |
3,299.56 |
0.0K |
| 13:08 |
3,299.57 |
3,301.06 |
3,299.56 |
3,300.67 |
0.0K |
| 13:09 |
3,300.72 |
3,300.85 |
3,299.92 |
3,300.04 |
0.0K |
| 13:10 |
3,300.07 |
3,300.16 |
3,299.59 |
3,299.90 |
0.0K |
| 13:11 |
3,299.84 |
3,299.86 |
3,298.86 |
3,298.90 |
0.0K |
| 13:12 |
3,299.03 |
3,300.38 |
3,299.03 |
3,300.38 |
0.0K |
| 13:13 |
3,300.43 |
3,300.83 |
3,300.32 |
3,300.82 |
0.0K |
| 13:14 |
3,300.78 |
3,301.03 |
3,299.44 |
3,299.56 |
0.0K |
| 13:15 |
3,299.46 |
3,299.66 |
3,297.29 |
3,297.94 |
0.0K |
| 13:16 |
3,297.81 |
3,298.79 |
3,297.80 |
3,298.48 |
0.0K |
| 13:17 |
3,298.71 |
3,300.02 |
3,298.71 |
3,299.63 |
0.0K |
| 13:18 |
3,299.71 |
3,299.74 |
3,298.40 |
3,298.51 |
0.0K |
| 13:19 |
3,298.42 |
3,298.47 |
3,297.69 |
3,297.69 |
0.0K |
| 13:20 |
3,297.65 |
3,297.65 |
3,296.10 |
3,296.10 |
0.0K |
| 13:21 |
3,295.80 |
3,295.80 |
3,293.59 |
3,293.64 |
0.0K |
| 13:22 |
3,293.83 |
3,294.13 |
3,292.67 |
3,292.70 |
0.0K |
| 13:23 |
3,293.11 |
3,293.46 |
3,292.03 |
3,292.39 |
0.0K |
| 13:24 |
3,292.40 |
3,293.02 |
3,292.35 |
3,292.35 |
0.0K |
| 13:25 |
3,292.35 |
3,295.11 |
3,292.32 |
3,294.77 |
0.0K |
| 13:26 |
3,294.39 |
3,295.82 |
3,294.00 |
3,295.52 |
0.0K |
| 13:27 |
3,295.31 |
3,296.14 |
3,295.31 |
3,295.59 |
0.0K |
| 13:28 |
3,295.55 |
3,295.89 |
3,295.34 |
3,295.34 |
0.0K |
| 13:29 |
3,295.32 |
3,295.55 |
3,295.11 |
3,295.37 |
0.0K |
| 13:30 |
3,295.10 |
3,296.14 |
3,295.10 |
3,295.15 |
0.0K |
| 13:31 |
3,295.11 |
3,295.30 |
3,293.61 |
3,293.61 |
0.0K |
| 13:32 |
3,293.49 |
3,293.50 |
3,292.41 |
3,292.45 |
0.0K |
| 13:33 |
3,292.38 |
3,293.08 |
3,292.27 |
3,292.78 |
0.0K |
| 13:34 |
3,292.73 |
3,293.49 |
3,292.64 |
3,292.93 |
0.0K |
| 13:35 |
3,292.91 |
3,293.02 |
3,292.33 |
3,292.67 |
0.0K |
| 13:36 |
3,292.62 |
3,292.62 |
3,290.71 |
3,290.88 |
0.0K |
| 13:37 |
3,291.02 |
3,291.66 |
3,290.86 |
3,291.48 |
0.0K |
| 13:38 |
3,291.56 |
3,292.71 |
3,291.56 |
3,292.54 |
0.0K |
| 13:39 |
3,292.45 |
3,292.84 |
3,291.27 |
3,291.53 |
0.0K |
| 13:40 |
3,291.61 |
3,291.63 |
3,290.79 |
3,291.28 |
0.0K |
| 13:41 |
3,291.18 |
3,291.32 |
3,290.02 |
3,290.36 |
0.0K |
| 13:42 |
3,290.56 |
3,290.65 |
3,289.93 |
3,289.93 |
0.0K |
| 13:43 |
3,289.96 |
3,290.48 |
3,289.31 |
3,290.48 |
0.0K |
| 13:44 |
3,290.60 |
3,291.30 |
3,290.41 |
3,291.13 |
0.0K |
| 13:45 |
3,291.21 |
3,291.40 |
3,290.41 |
3,290.61 |
0.0K |
| 13:46 |
3,290.59 |
3,290.66 |
3,290.20 |
3,290.66 |
0.0K |
| 13:47 |
3,290.79 |
3,290.99 |
3,290.19 |
3,290.51 |
0.0K |
| 13:48 |
3,290.72 |
3,290.74 |
3,290.36 |
3,290.36 |
0.0K |
| 13:49 |
3,290.46 |
3,290.59 |
3,288.67 |
3,288.67 |
0.0K |
| 13:50 |
3,288.89 |
3,290.54 |
3,288.89 |
3,290.49 |
0.0K |
| 13:51 |
3,290.64 |
3,290.64 |
3,289.40 |
3,289.65 |
0.0K |
| 13:52 |
3,289.71 |
3,289.78 |
3,289.33 |
3,289.78 |
0.0K |
| 13:53 |
3,289.98 |
3,290.45 |
3,289.89 |
3,290.05 |
0.0K |
| 13:54 |
3,289.93 |
3,290.43 |
3,289.81 |
3,290.00 |
0.0K |
| 13:55 |
3,290.09 |
3,290.34 |
3,289.46 |
3,289.61 |
0.0K |
| 13:56 |
3,289.45 |
3,289.45 |
3,288.23 |
3,288.23 |
0.0K |
| 13:57 |
3,288.29 |
3,288.29 |
3,286.40 |
3,286.57 |
0.0K |
| 13:58 |
3,286.64 |
3,287.02 |
3,285.48 |
3,285.53 |
0.0K |
| 13:59 |
3,285.88 |
3,285.98 |
3,285.27 |
3,285.77 |
0.0K |
| 14:00 |
3,285.58 |
3,285.92 |
3,283.30 |
3,283.30 |
0.0K |
| 14:01 |
3,283.22 |
3,284.57 |
3,282.53 |
3,282.95 |
0.0K |
| 14:02 |
3,282.52 |
3,282.87 |
3,280.97 |
3,281.64 |
0.0K |
| 14:03 |
3,281.99 |
3,281.99 |
3,280.69 |
3,280.78 |
0.0K |
| 14:04 |
3,281.08 |
3,281.66 |
3,279.18 |
3,279.66 |
0.0K |
| 14:05 |
3,279.55 |
3,282.27 |
3,279.47 |
3,282.27 |
0.0K |
| 14:06 |
3,282.13 |
3,284.80 |
3,282.11 |
3,284.74 |
0.0K |
| 14:07 |
3,284.24 |
3,284.47 |
3,282.97 |
3,282.97 |
0.0K |
| 14:08 |
3,283.78 |
3,283.78 |
3,282.91 |
3,283.10 |
0.0K |
| 14:09 |
3,283.27 |
3,284.03 |
3,283.04 |
3,283.60 |
0.0K |
| 14:10 |
3,283.81 |
3,285.29 |
3,283.81 |
3,285.22 |
0.0K |
| 14:11 |
3,285.39 |
3,286.62 |
3,285.09 |
3,286.15 |
0.0K |
| 14:12 |
3,286.40 |
3,287.48 |
3,286.30 |
3,287.31 |
0.0K |
| 14:13 |
3,287.19 |
3,287.27 |
3,285.91 |
3,286.58 |
0.0K |
| 14:14 |
3,286.79 |
3,287.80 |
3,286.17 |
3,287.80 |
0.0K |
| 14:15 |
3,287.75 |
3,289.18 |
3,287.75 |
3,289.05 |
0.0K |
| 14:16 |
3,289.09 |
3,289.83 |
3,288.98 |
3,289.06 |
0.0K |
| 14:17 |
3,289.17 |
3,290.20 |
3,289.17 |
3,290.11 |
0.0K |
| 14:18 |
3,290.24 |
3,290.96 |
3,290.24 |
3,290.68 |
0.0K |
| 14:19 |
3,290.62 |
3,291.60 |
3,290.62 |
3,291.53 |
0.0K |
| 14:20 |
3,291.34 |
3,291.34 |
3,290.75 |
3,291.07 |
0.0K |
| 14:21 |
3,291.06 |
3,291.70 |
3,291.06 |
3,291.45 |
0.0K |
| 14:22 |
3,291.37 |
3,291.37 |
3,290.24 |
3,290.72 |
0.0K |
| 14:23 |
3,290.67 |
3,291.01 |
3,289.71 |
3,290.99 |
0.0K |
| 14:24 |
3,291.12 |
3,291.77 |
3,291.12 |
3,291.42 |
0.0K |
| 14:25 |
3,291.46 |
3,292.61 |
3,291.34 |
3,292.61 |
0.0K |
| 14:26 |
3,292.65 |
3,293.12 |
3,292.21 |
3,292.21 |
0.0K |
| 14:27 |
3,291.93 |
3,292.21 |
3,291.53 |
3,291.99 |
0.0K |
| 14:28 |
3,291.95 |
3,292.27 |
3,291.45 |
3,291.76 |
0.0K |
| 14:29 |
3,291.58 |
3,292.61 |
3,291.58 |
3,292.58 |
0.0K |
| 14:30 |
3,292.30 |
3,292.89 |
3,292.14 |
3,292.14 |
0.0K |
| 14:31 |
3,292.17 |
3,293.01 |
3,292.17 |
3,292.75 |
0.0K |
| 14:32 |
3,292.95 |
3,293.92 |
3,292.63 |
3,292.71 |
0.0K |
| 14:33 |
3,292.51 |
3,292.51 |
3,290.85 |
3,291.08 |
0.0K |
| 14:34 |
3,291.71 |
3,292.48 |
3,291.39 |
3,292.13 |
0.0K |
| 14:35 |
3,291.92 |
3,292.86 |
3,291.72 |
3,292.28 |
0.0K |
| 14:36 |
3,292.42 |
3,292.96 |
3,291.74 |
3,292.21 |
0.0K |
| 14:37 |
3,292.28 |
3,293.16 |
3,292.21 |
3,293.16 |
0.0K |
| 14:38 |
3,293.19 |
3,294.00 |
3,292.78 |
3,294.00 |
0.0K |
| 14:39 |
3,293.99 |
3,294.57 |
3,293.99 |
3,294.40 |
0.0K |
| 14:40 |
3,294.42 |
3,297.23 |
3,294.42 |
3,297.23 |
0.0K |
| 14:41 |
3,297.25 |
3,298.56 |
3,297.25 |
3,298.37 |
0.0K |
| 14:42 |
3,298.29 |
3,298.72 |
3,297.57 |
3,297.70 |
0.0K |
| 14:43 |
3,297.64 |
3,297.68 |
3,297.01 |
3,297.30 |
0.0K |
| 14:44 |
3,297.18 |
3,297.18 |
3,296.02 |
3,296.69 |
0.0K |
| 14:45 |
3,296.65 |
3,296.88 |
3,295.23 |
3,295.23 |
0.0K |
| 14:46 |
3,295.34 |
3,295.60 |
3,293.94 |
3,293.94 |
0.0K |
| 14:47 |
3,293.93 |
3,294.38 |
3,293.73 |
3,293.79 |
0.0K |
| 14:48 |
3,293.91 |
3,295.07 |
3,293.70 |
3,294.98 |
0.0K |
| 14:49 |
3,295.07 |
3,296.08 |
3,294.57 |
3,295.90 |
0.0K |
| 14:50 |
3,295.91 |
3,296.29 |
3,295.57 |
3,295.85 |
0.0K |
| 14:51 |
3,295.92 |
3,296.12 |
3,295.55 |
3,295.87 |
0.0K |
| 14:52 |
3,295.84 |
3,295.84 |
3,294.93 |
3,295.10 |
0.0K |
| 14:53 |
3,295.37 |
3,296.03 |
3,295.37 |
3,295.75 |
0.0K |
| 14:54 |
3,295.98 |
3,296.74 |
3,295.95 |
3,296.60 |
0.0K |
| 14:55 |
3,296.72 |
3,297.96 |
3,296.67 |
3,297.96 |
0.0K |
| 14:56 |
3,297.85 |
3,298.09 |
3,296.95 |
3,297.01 |
0.0K |
| 14:57 |
3,296.94 |
3,297.01 |
3,295.83 |
3,295.83 |
0.0K |
| 14:58 |
3,295.72 |
3,297.46 |
3,295.61 |
3,297.46 |
0.0K |
| 14:59 |
3,297.46 |
3,297.65 |
3,297.12 |
3,297.13 |
0.0K |
| 15:00 |
3,296.68 |
3,297.60 |
3,295.78 |
3,297.60 |
0.0K |
| 15:01 |
3,297.63 |
3,297.91 |
3,296.62 |
3,296.98 |
0.0K |
| 15:02 |
3,297.00 |
3,297.42 |
3,296.86 |
3,296.86 |
0.0K |
| 15:03 |
3,296.89 |
3,297.41 |
3,296.53 |
3,297.41 |
0.0K |
| 15:04 |
3,297.27 |
3,297.55 |
3,297.06 |
3,297.43 |
0.0K |
| 15:05 |
3,297.54 |
3,298.33 |
3,297.54 |
3,298.28 |
0.0K |
| 15:06 |
3,298.12 |
3,298.38 |
3,297.74 |
3,297.74 |
0.0K |
| 15:07 |
3,297.30 |
3,297.30 |
3,296.62 |
3,296.75 |
0.0K |
| 15:08 |
3,296.61 |
3,297.26 |
3,296.15 |
3,297.12 |
0.0K |
| 15:09 |
3,296.97 |
3,297.41 |
3,296.81 |
3,297.17 |
0.0K |
| 15:10 |
3,297.19 |
3,297.19 |
3,296.14 |
3,297.03 |
0.0K |
| 15:11 |
3,297.10 |
3,298.49 |
3,297.10 |
3,298.49 |
0.0K |
| 15:12 |
3,298.58 |
3,298.58 |
3,297.90 |
3,298.11 |
0.0K |
| 15:13 |
3,297.98 |
3,298.12 |
3,297.69 |
3,297.69 |
0.0K |
| 15:14 |
3,297.48 |
3,297.56 |
3,296.62 |
3,296.74 |
0.0K |
| 15:15 |
3,296.77 |
3,297.31 |
3,296.43 |
3,297.31 |
0.0K |
| 15:16 |
3,297.30 |
3,297.30 |
3,296.39 |
3,296.58 |
0.0K |
| 15:17 |
3,296.83 |
3,296.94 |
3,296.30 |
3,296.45 |
0.0K |
| 15:18 |
3,296.57 |
3,296.73 |
3,295.84 |
3,295.84 |
0.0K |
| 15:19 |
3,295.89 |
3,296.05 |
3,295.54 |
3,295.66 |
0.0K |
| 15:20 |
3,295.71 |
3,297.05 |
3,295.71 |
3,296.95 |
0.0K |
| 15:21 |
3,296.80 |
3,296.80 |
3,295.33 |
3,295.45 |
0.0K |
| 15:22 |
3,295.46 |
3,296.04 |
3,295.46 |
3,295.97 |
0.0K |
| 15:23 |
3,296.15 |
3,296.15 |
3,295.37 |
3,295.37 |
0.0K |
| 15:24 |
3,295.35 |
3,295.35 |
3,294.25 |
3,294.38 |
0.0K |
| 15:25 |
3,294.52 |
3,296.18 |
3,294.52 |
3,296.13 |
0.0K |
| 15:26 |
3,296.16 |
3,296.16 |
3,295.00 |
3,295.09 |
0.0K |
| 15:27 |
3,295.24 |
3,295.38 |
3,294.98 |
3,295.01 |
0.0K |
| 15:28 |
3,295.00 |
3,295.38 |
3,294.63 |
3,294.90 |
0.0K |
| 15:29 |
3,294.90 |
3,295.69 |
3,294.90 |
3,295.63 |
0.0K |
| 15:30 |
3,296.04 |
3,297.30 |
3,295.97 |
3,297.23 |
0.0K |
| 15:31 |
3,297.16 |
3,297.21 |
3,296.62 |
3,297.21 |
0.0K |
| 15:32 |
3,297.42 |
3,297.49 |
3,296.70 |
3,296.91 |
0.0K |
| 15:33 |
3,296.79 |
3,296.90 |
3,295.90 |
3,295.90 |
0.0K |
| 15:34 |
3,295.90 |
3,295.90 |
3,294.92 |
3,295.22 |
0.0K |
| 15:35 |
3,295.25 |
3,295.47 |
3,294.66 |
3,295.02 |
0.0K |
| 15:36 |
3,295.19 |
3,295.37 |
3,294.32 |
3,294.41 |
0.0K |
| 15:37 |
3,294.39 |
3,294.40 |
3,294.06 |
3,294.07 |
0.0K |
| 15:38 |
3,293.95 |
3,294.09 |
3,293.48 |
3,293.48 |
0.0K |
| 15:39 |
3,293.71 |
3,293.99 |
3,293.54 |
3,293.97 |
0.0K |
| 15:40 |
3,293.89 |
3,294.10 |
3,293.40 |
3,293.78 |
0.0K |
| 15:41 |
3,293.59 |
3,293.59 |
3,293.06 |
3,293.33 |
0.0K |
| 15:42 |
3,293.23 |
3,294.50 |
3,293.23 |
3,294.41 |
0.0K |
| 15:43 |
3,294.51 |
3,295.07 |
3,294.41 |
3,295.01 |
0.0K |
| 15:44 |
3,294.86 |
3,295.38 |
3,294.86 |
3,295.29 |
0.0K |
| 15:45 |
3,295.39 |
3,295.52 |
3,294.45 |
3,294.45 |
0.0K |
| 15:46 |
3,294.44 |
3,294.61 |
3,293.71 |
3,293.77 |
0.0K |
| 15:47 |
3,293.81 |
3,293.88 |
3,293.37 |
3,293.85 |
0.0K |
| 15:48 |
3,293.67 |
3,294.21 |
3,293.60 |
3,293.74 |
0.0K |
| 15:49 |
3,293.88 |
3,294.02 |
3,293.61 |
3,293.97 |
0.0K |
| 15:50 |
3,294.55 |
3,295.14 |
3,294.41 |
3,294.70 |
0.0K |
| 15:51 |
3,294.78 |
3,295.96 |
3,294.78 |
3,295.48 |
0.0K |
| 15:52 |
3,295.51 |
3,295.86 |
3,295.43 |
3,295.72 |
0.0K |
| 15:53 |
3,295.73 |
3,296.67 |
3,295.65 |
3,296.57 |
0.0K |
| 15:54 |
3,296.86 |
3,298.57 |
3,296.76 |
3,297.71 |
0.0K |
| 15:55 |
3,297.37 |
3,297.37 |
3,296.33 |
3,297.20 |
0.0K |
| 15:56 |
3,297.58 |
3,297.73 |
3,297.11 |
3,297.49 |
0.0K |
| 15:57 |
3,297.71 |
3,298.57 |
3,297.64 |
3,298.56 |
0.0K |
| 15:58 |
3,298.58 |
3,298.82 |
3,298.31 |
3,298.57 |
0.0K |
| 15:59 |
3,298.70 |
3,300.21 |
3,297.98 |
3,298.57 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
3,303.05 |
3,316.46 |
3,290.48 |
3,312.52 |
0.0M |
| 2025-09-25 |
3,295.70 |
3,307.19 |
3,279.18 |
3,296.86 |
0.0M |
| 2025-09-24 |
3,327.86 |
3,330.59 |
3,299.39 |
3,311.59 |
0.0M |
| 2025-09-23 |
3,344.04 |
3,345.18 |
3,312.29 |
3,318.87 |
0.0M |
| 2025-09-22 |
3,322.23 |
3,347.45 |
3,320.15 |
3,344.90 |
0.0M |
| 2025-09-19 |
3,313.39 |
3,330.92 |
3,309.10 |
3,327.47 |
0.0M |
| 2025-09-18 |
3,307.75 |
3,317.14 |
3,294.91 |
3,303.67 |
0.0M |
| 2025-09-17 |
3,295.18 |
3,300.14 |
3,266.46 |
3,292.83 |
0.0M |
| 2025-09-16 |
3,305.14 |
3,306.74 |
3,295.91 |
3,297.75 |
0.0M |
| 2025-09-15 |
3,287.88 |
3,299.80 |
3,286.69 |
3,299.03 |
0.0M |
| 2025-09-12 |
3,271.89 |
3,282.28 |
3,264.62 |
3,275.87 |
0.0M |
| 2025-09-11 |
3,262.90 |
3,271.11 |
3,251.03 |
3,268.38 |
0.0M |
| 2025-09-10 |
3,262.22 |
3,262.22 |
3,242.05 |
3,250.62 |
0.0M |
| 2025-09-09 |
3,226.62 |
3,237.12 |
3,218.35 |
3,234.71 |
0.0M |
| 2025-09-08 |
3,223.47 |
3,231.32 |
3,216.64 |
3,219.93 |
0.0M |
| 2025-09-05 |
3,242.98 |
3,243.86 |
3,195.49 |
3,213.04 |
0.0M |
| 2025-09-04 |
3,203.98 |
3,226.48 |
3,197.63 |
3,226.32 |
0.0M |
| 2025-09-03 |
3,197.19 |
3,202.97 |
3,181.69 |
3,199.41 |
0.0M |
| 2025-09-02 |
3,162.58 |
3,175.62 |
3,143.24 |
3,174.93 |
0.0M |
| 2025-08-29 |
3,212.23 |
3,213.90 |
3,188.14 |
3,195.75 |
0.0M |
| 2025-08-28 |
3,208.85 |
3,224.63 |
3,198.47 |
3,220.20 |
0.0M |
| 2025-08-27 |
3,199.05 |
3,211.39 |
3,194.72 |
3,207.95 |
0.0M |
| 2025-08-26 |
3,184.83 |
3,202.24 |
3,178.20 |
3,201.11 |
0.0M |
| 2025-08-25 |
3,190.13 |
3,200.40 |
3,184.01 |
3,186.11 |
0.0M |
| 2025-08-22 |
3,153.01 |
3,199.53 |
3,151.66 |
3,194.49 |
0.0M |
| 2025-08-21 |
3,153.16 |
3,160.16 |
3,138.38 |
3,147.36 |
0.0M |
| 2025-08-20 |
3,168.43 |
3,169.48 |
3,130.50 |
3,160.00 |
0.0M |
| 2025-08-19 |
3,200.32 |
3,201.75 |
3,166.37 |
3,171.93 |
0.0M |
| 2025-08-18 |
3,200.63 |
3,205.91 |
3,194.80 |
3,203.14 |
0.0M |
| 2025-08-15 |
3,216.10 |
3,217.88 |
3,197.97 |
3,203.60 |
0.0M |
| 2025-08-14 |
3,196.27 |
3,212.78 |
3,191.49 |
3,209.66 |
0.0M |
| 2025-08-13 |
3,206.49 |
3,215.40 |
3,192.94 |
3,200.48 |
0.0M |
| 2025-08-12 |
3,174.85 |
3,198.29 |
3,166.15 |
3,197.67 |
0.0M |
| 2025-08-11 |
3,169.02 |
3,181.16 |
3,157.29 |
3,162.61 |
0.0M |
| 2025-08-08 |
3,145.79 |
3,173.54 |
3,145.46 |
3,170.68 |
0.0M |
| 2025-08-07 |
3,154.34 |
3,162.66 |
3,120.39 |
3,136.94 |
0.0M |
| 2025-08-06 |
3,112.89 |
3,143.07 |
3,110.74 |
3,139.48 |
0.0M |
| 2025-08-05 |
3,125.53 |
3,131.82 |
3,104.99 |
3,108.51 |
0.0M |
| 2025-08-04 |
3,093.64 |
3,120.85 |
3,093.64 |
3,120.48 |
0.0M |
| 2025-08-01 |
3,101.76 |
3,101.76 |
3,062.51 |
3,074.33 |
0.0M |
| 2025-07-31 |
3,184.90 |
3,184.90 |
3,125.37 |
3,131.30 |
0.0M |
| 2025-07-30 |
3,142.63 |
3,149.52 |
3,120.59 |
3,135.67 |
0.0M |
| 2025-07-29 |
3,156.95 |
3,158.88 |
3,133.07 |
3,135.33 |
0.0M |
| 2025-07-28 |
3,146.40 |
3,151.01 |
3,139.79 |
3,148.28 |
0.0M |
| 2025-07-25 |
3,133.44 |
3,146.19 |
3,132.01 |
3,140.77 |
0.0M |
| 2025-07-24 |
3,133.57 |
3,140.56 |
3,126.59 |
3,131.16 |
0.0M |
| 2025-07-23 |
3,110.37 |
3,127.37 |
3,102.52 |
3,126.34 |
0.0M |
| 2025-07-22 |
3,108.50 |
3,109.91 |
3,087.70 |
3,100.82 |
0.0M |
| 2025-07-21 |
3,102.43 |
3,121.30 |
3,102.43 |
3,108.61 |
0.0M |
| 2025-07-18 |
3,107.82 |
3,108.23 |
3,092.53 |
3,098.65 |
0.0M |
| 2025-07-17 |
3,086.91 |
3,104.65 |
3,084.49 |
3,100.34 |
0.0M |
| 2025-07-16 |
3,082.22 |
3,088.25 |
3,058.36 |
3,086.04 |
0.0M |
| 2025-07-15 |
3,095.03 |
3,098.69 |
3,074.73 |
3,075.97 |
0.0M |
| 2025-07-14 |
3,072.31 |
3,080.64 |
3,062.10 |
3,077.51 |
0.0M |
| 2025-07-11 |
3,068.37 |
3,078.57 |
3,060.44 |
3,073.81 |
0.0M |
| 2025-07-10 |
3,075.08 |
3,083.85 |
3,064.72 |
3,080.65 |
0.0M |
| 2025-07-09 |
3,060.21 |
3,077.61 |
3,058.04 |
3,072.72 |
0.0M |
| 2025-07-08 |
3,058.64 |
3,060.42 |
3,047.60 |
3,050.64 |
0.0M |
| 2025-07-07 |
3,069.37 |
3,072.18 |
3,042.16 |
3,055.85 |
0.0M |
| 2025-07-03 |
3,064.81 |
3,084.11 |
3,064.81 |
3,081.31 |
0.0M |
| 2025-07-02 |
3,034.19 |
3,054.56 |
3,032.88 |
3,054.40 |
0.0M |
| 2025-07-01 |
3,036.26 |
3,044.10 |
3,024.84 |
3,034.76 |
0.0M |
| 2025-06-30 |
3,044.66 |
3,051.92 |
3,030.26 |
3,045.80 |
0.0M |
| 2025-06-27 |
3,019.69 |
3,036.04 |
3,008.94 |
3,031.47 |
0.0M |
| 2025-06-26 |
2,999.52 |
3,018.23 |
2,995.36 |
3,014.07 |
0.0M |
| 2025-06-25 |
2,988.50 |
2,996.16 |
2,981.21 |
2,989.17 |
0.0M |
| 2025-06-24 |
2,966.44 |
2,984.48 |
2,965.20 |
2,979.74 |
0.0M |
| 2025-06-23 |
2,919.42 |
2,948.48 |
2,906.92 |
2,946.56 |
0.0M |
| 2025-06-20 |
2,939.36 |
2,946.77 |
2,911.44 |
2,918.87 |
0.0M |
| 2025-06-18 |
2,933.99 |
2,950.10 |
2,923.88 |
2,929.44 |
0.0M |
| 2025-06-17 |
2,944.89 |
2,950.89 |
2,926.99 |
2,930.55 |
0.0M |
| 2025-06-16 |
2,940.80 |
2,963.26 |
2,940.80 |
2,956.01 |
0.0M |
| 2025-06-13 |
2,936.58 |
2,950.41 |
2,920.69 |
2,927.40 |
0.0M |
| 2025-06-12 |
2,943.10 |
2,961.58 |
2,939.99 |
2,960.07 |
0.0M |
| 2025-06-11 |
2,963.47 |
2,969.08 |
2,938.80 |
2,948.84 |
0.0M |
| 2025-06-10 |
2,939.13 |
2,960.19 |
2,935.29 |
2,957.80 |
0.0M |
| 2025-06-09 |
2,932.76 |
2,943.61 |
2,928.67 |
2,938.44 |
0.0M |
| 2025-06-06 |
2,924.24 |
2,940.39 |
2,920.17 |
2,930.94 |
0.0M |
| 2025-06-05 |
2,926.72 |
2,934.40 |
2,888.71 |
2,898.29 |
0.0M |
| 2025-06-04 |
2,920.68 |
2,928.54 |
2,914.08 |
2,919.00 |
0.0M |
| 2025-06-03 |
2,901.11 |
2,921.76 |
2,896.69 |
2,915.05 |
0.0M |
| 2025-06-02 |
2,876.74 |
2,900.10 |
2,864.64 |
2,899.28 |
0.0M |
| 2025-05-30 |
2,882.49 |
2,890.77 |
2,849.37 |
2,884.82 |
0.0M |
| 2025-05-29 |
2,902.77 |
2,903.66 |
2,867.68 |
2,885.60 |
0.0M |
| 2025-05-28 |
2,886.22 |
2,895.46 |
2,867.40 |
2,870.78 |
0.0M |
| 2025-05-27 |
2,849.90 |
2,883.98 |
2,849.90 |
2,883.15 |
0.0M |
| 2025-05-23 |
2,810.82 |
2,836.36 |
2,804.97 |
2,821.23 |
0.0M |
| 2025-05-22 |
2,842.35 |
2,863.15 |
2,834.55 |
2,844.53 |
0.0M |
| 2025-05-21 |
2,869.19 |
2,890.35 |
2,834.15 |
2,842.29 |
0.0M |
| 2025-05-20 |
2,884.89 |
2,889.17 |
2,866.24 |
2,883.45 |
0.0M |
| 2025-05-19 |
2,862.67 |
2,897.46 |
2,860.64 |
2,895.00 |
0.0M |
| 2025-05-17 |
2,884.03 |
2,893.14 |
2,893.14 |
2,893.14 |
0.0M |
| 2025-05-16 |
2,884.03 |
2,893.49 |
2,867.83 |
2,893.14 |
0.0M |
| 2025-05-15 |
2,855.53 |
2,884.00 |
2,851.31 |
2,876.13 |
0.0M |
| 2025-05-14 |
2,866.46 |
2,875.23 |
2,857.63 |
2,869.57 |
0.0M |
| 2025-05-13 |
2,840.17 |
2,867.45 |
2,833.49 |
2,858.50 |
0.0M |
| 2025-05-12 |
2,817.38 |
2,834.23 |
2,802.70 |
2,833.70 |
0.0M |
| 2025-05-09 |
2,747.52 |
2,755.00 |
2,728.96 |
2,736.02 |
0.0M |
| 2025-05-08 |
2,740.55 |
2,765.38 |
2,722.15 |
2,738.83 |
0.0M |
| 2025-05-07 |
2,715.93 |
2,734.69 |
2,693.04 |
2,722.17 |
0.0M |
| 2025-05-06 |
2,710.42 |
2,733.10 |
2,701.78 |
2,711.15 |
0.0M |
| 2025-05-05 |
2,738.83 |
2,750.17 |
2,726.84 |
2,733.90 |
0.0M |
| 2025-05-02 |
2,739.11 |
2,764.46 |
2,733.63 |
2,756.50 |
0.0M |
| 2025-05-01 |
2,732.09 |
2,746.81 |
2,715.38 |
2,719.19 |
0.0M |
| 2025-04-30 |
2,658.68 |
2,701.11 |
2,627.17 |
2,694.73 |
0.0M |
| 2025-04-29 |
2,667.97 |
2,697.94 |
2,665.48 |
2,692.86 |
0.0M |
| 2025-04-28 |
2,681.60 |
2,692.61 |
2,647.32 |
2,678.36 |
0.0M |
| 2025-04-25 |
2,656.36 |
2,681.91 |
2,641.40 |
2,679.84 |
0.0M |
| 2025-04-24 |
2,597.67 |
2,652.76 |
2,593.84 |
2,650.80 |
0.0M |
| 2025-04-23 |
2,607.87 |
2,639.68 |
2,585.01 |
2,594.78 |
0.0M |
| 2025-04-22 |
2,507.84 |
2,558.70 |
2,506.20 |
2,545.83 |
0.0M |
| 2025-04-21 |
2,515.71 |
2,516.58 |
2,456.11 |
2,483.67 |
0.0M |
| 2025-04-17 |
2,563.49 |
2,567.14 |
2,530.96 |
2,544.12 |
0.0M |
| 2025-04-16 |
2,577.43 |
2,591.46 |
2,515.59 |
2,545.23 |
0.0M |
| 2025-04-15 |
2,622.73 |
2,640.97 |
2,609.11 |
2,615.00 |
0.0M |
| 2025-04-14 |
2,647.06 |
2,655.32 |
2,596.68 |
2,619.29 |
0.0M |
| 2025-04-11 |
2,547.84 |
2,611.68 |
2,534.11 |
2,603.00 |
0.0M |
| 2025-04-10 |
2,594.67 |
2,597.21 |
2,477.28 |
2,554.28 |
0.0M |
| 2025-04-09 |
2,402.34 |
2,662.77 |
2,396.21 |
2,651.36 |
0.0M |
| 2025-04-08 |
2,515.23 |
2,552.09 |
2,370.44 |
2,405.92 |
0.0M |
| 2025-04-07 |
2,376.33 |
2,534.80 |
2,326.61 |
2,444.55 |
0.0M |
| 2025-04-04 |
2,541.86 |
2,541.86 |
2,444.11 |
2,446.06 |
0.0M |
| 2025-04-03 |
2,633.38 |
2,646.98 |
2,597.49 |
2,600.69 |
0.0M |
| 2025-04-02 |
2,692.93 |
2,750.34 |
2,687.75 |
2,736.51 |
0.0M |
| 2025-04-01 |
2,701.26 |
2,730.88 |
2,685.05 |
2,720.91 |
0.0M |
| 2025-03-31 |
2,665.37 |
2,715.54 |
2,644.55 |
2,709.78 |
0.0M |
| 2025-03-28 |
2,748.28 |
2,753.51 |
2,692.27 |
2,697.03 |
0.0M |
| 2025-03-27 |
2,756.48 |
2,778.19 |
2,747.85 |
2,757.51 |
0.0M |
| 2025-03-26 |
2,801.39 |
2,805.95 |
2,757.77 |
2,766.49 |
0.0M |
| 2025-03-25 |
2,802.73 |
2,809.75 |
2,796.07 |
2,806.33 |
0.0M |
| 2025-03-24 |
2,776.86 |
2,801.58 |
2,776.86 |
2,798.13 |
0.0M |
| 2025-03-21 |
2,719.86 |
2,750.30 |
2,712.83 |
2,748.36 |
0.0M |
| 2025-03-20 |
2,728.18 |
2,764.29 |
2,720.45 |
2,738.20 |
0.0M |
| 2025-03-19 |
2,723.57 |
2,764.27 |
2,717.47 |
2,743.16 |
0.0M |
| 2025-03-18 |
2,734.00 |
2,734.34 |
2,704.13 |
2,711.98 |
0.0M |
| 2025-03-17 |
2,735.51 |
2,760.53 |
2,725.28 |
2,745.80 |
0.0M |
| 2025-03-14 |
2,702.09 |
2,740.55 |
2,700.12 |
2,737.55 |
0.0M |
| 2025-03-13 |
2,719.17 |
2,719.61 |
2,672.75 |
2,680.52 |
0.0M |
| 2025-03-12 |
2,731.62 |
2,740.09 |
2,692.09 |
2,721.59 |
0.0M |
| 2025-03-11 |
2,712.47 |
2,734.18 |
2,677.53 |
2,702.24 |
0.0M |
| 2025-03-10 |
2,769.31 |
2,769.31 |
2,694.86 |
2,720.67 |
0.0M |
| 2025-03-07 |
2,786.02 |
2,813.53 |
2,755.99 |
2,806.98 |
0.0M |
| 2025-03-06 |
2,811.68 |
2,830.18 |
2,777.74 |
2,792.43 |
0.0M |
| 2025-03-05 |
2,814.37 |
2,853.20 |
2,792.26 |
2,844.20 |
0.0M |
| 2025-03-04 |
2,819.94 |
2,852.89 |
2,785.21 |
2,810.60 |
0.0M |
| 2025-03-03 |
2,908.14 |
2,915.66 |
2,822.11 |
2,842.46 |
0.0M |
| 2025-02-28 |
2,847.43 |
2,904.58 |
2,836.48 |
2,901.77 |
0.0M |
| 2025-02-27 |
2,920.37 |
2,926.34 |
2,850.04 |
2,851.53 |
0.0M |
| 2025-02-26 |
2,912.55 |
2,930.42 |
2,889.89 |
2,903.94 |
0.0M |
| 2025-02-25 |
2,922.81 |
2,928.57 |
2,881.71 |
2,904.76 |
0.0M |
| 2025-02-24 |
2,949.56 |
2,959.90 |
2,921.90 |
2,923.70 |
0.0M |
| 2025-02-21 |
2,988.70 |
2,991.91 |
2,938.86 |
2,940.70 |
0.0M |
| 2025-02-20 |
2,999.31 |
2,999.31 |
2,975.29 |
2,990.99 |
0.0M |
| 2025-02-19 |
2,988.50 |
3,004.07 |
2,984.04 |
3,003.15 |
0.0M |
| 2025-02-18 |
2,997.59 |
2,999.82 |
2,977.70 |
2,993.76 |
0.0M |
| 2025-02-14 |
2,991.19 |
2,997.21 |
2,987.99 |
2,994.41 |
0.0M |
| 2025-02-13 |
2,962.99 |
2,992.58 |
2,958.44 |
2,991.66 |
0.0M |
| 2025-02-12 |
2,941.41 |
2,963.79 |
2,932.13 |
2,958.76 |
0.0M |
| 2025-02-11 |
2,947.06 |
2,967.13 |
2,944.64 |
2,961.70 |
0.0M |
| 2025-02-10 |
2,947.05 |
2,961.93 |
2,946.78 |
2,956.85 |
0.0M |
| 2025-02-07 |
2,967.96 |
2,977.87 |
2,932.93 |
2,936.08 |
0.0M |
| 2025-02-06 |
2,961.57 |
2,971.02 |
2,952.78 |
2,970.77 |
0.0M |
| 2025-02-05 |
2,935.86 |
2,957.79 |
2,930.82 |
2,956.98 |
0.0M |
| 2025-02-04 |
2,925.35 |
2,952.21 |
2,920.55 |
2,950.25 |
0.0M |
| 2025-02-03 |
2,908.73 |
2,938.23 |
2,890.49 |
2,923.95 |
0.0M |
| 2025-01-31 |
2,981.41 |
2,993.19 |
2,944.95 |
2,951.07 |
0.0M |
| 2025-01-30 |
2,956.73 |
2,972.34 |
2,936.65 |
2,963.38 |
0.0M |
| 2025-01-29 |
2,963.18 |
2,965.29 |
2,937.96 |
2,955.10 |
0.0M |
| 2025-01-28 |
2,941.14 |
2,973.87 |
2,925.46 |
2,970.92 |
0.0M |
| 2025-01-27 |
2,898.74 |
2,936.85 |
2,898.74 |
2,930.72 |
0.0M |
| 2025-01-24 |
2,992.75 |
2,997.65 |
2,973.45 |
2,980.92 |
0.0M |
| 2025-01-23 |
2,965.91 |
2,989.87 |
2,965.39 |
2,989.86 |
0.0M |
| 2025-01-22 |
2,965.94 |
2,978.11 |
2,963.37 |
2,972.08 |
0.0M |
| 2025-01-21 |
2,933.49 |
2,947.41 |
2,922.93 |
2,945.49 |
0.0M |
| 2025-01-17 |
2,925.31 |
2,934.90 |
2,914.11 |
2,925.33 |
0.0M |
| 2025-01-16 |
2,919.69 |
2,919.69 |
2,888.11 |
2,890.11 |
0.0M |
| 2025-01-15 |
2,883.25 |
2,916.35 |
2,883.25 |
2,912.06 |
0.0M |
| 2025-01-14 |
2,870.85 |
2,875.50 |
2,834.64 |
2,851.78 |
0.0M |
| 2025-01-13 |
2,831.34 |
2,859.99 |
2,827.81 |
2,858.43 |
0.0M |
| 2025-01-10 |
2,888.26 |
2,888.26 |
2,845.70 |
2,857.98 |
0.0M |
| 2025-01-08 |
2,903.38 |
2,910.12 |
2,882.09 |
2,903.25 |
0.0M |
| 2025-01-07 |
2,951.70 |
2,954.62 |
2,893.09 |
2,901.47 |
0.0M |
| 2025-01-06 |
2,943.97 |
2,964.14 |
2,932.92 |
2,942.34 |
0.0M |
| 2025-01-03 |
2,894.96 |
2,922.90 |
2,892.48 |
2,919.69 |
0.0M |
| 2025-01-02 |
2,899.91 |
2,917.27 |
2,861.75 |
2,882.83 |
0.0M |