5,928.52
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 07:30 | 5,892.44 | 5,913.70 | 5,892.44 | 5,902.17 | 872.4K |
| 07:31 | 5,904.24 | 5,906.54 | 5,900.10 | 5,900.10 | 49.2K |
| 07:32 | 5,901.29 | 5,911.59 | 5,901.29 | 5,911.59 | 50.2K |
| 07:33 | 5,903.19 | 5,907.84 | 5,903.19 | 5,907.84 | 25.4K |
| 07:34 | 5,904.45 | 5,907.61 | 5,901.40 | 5,901.40 | 315.8K |
| 07:35 | 5,903.26 | 5,905.72 | 5,903.26 | 5,905.68 | 55.1K |
| 07:36 | 5,906.50 | 5,909.07 | 5,906.50 | 5,908.48 | 47.6K |
| 07:37 | 5,908.59 | 5,908.59 | 5,907.36 | 5,908.40 | 11.3K |
| 07:38 | 5,908.58 | 5,908.68 | 5,904.39 | 5,904.39 | 7.1K |
| 07:39 | 5,905.58 | 5,925.98 | 5,904.66 | 5,925.98 | 70.0K |
| 07:40 | 5,915.12 | 5,915.12 | 5,913.35 | 5,913.35 | 15.3K |
| 07:41 | 5,913.61 | 5,913.61 | 5,910.63 | 5,910.63 | 52.5K |
| 07:42 | 5,912.92 | 5,913.79 | 5,912.92 | 5,913.79 | 33.3K |
| 07:43 | 5,920.95 | 5,930.04 | 5,920.95 | 5,930.04 | 95.9K |
| 07:44 | 5,930.08 | 5,930.08 | 5,928.39 | 5,928.39 | 52.9K |
| 07:45 | 5,928.02 | 5,928.02 | 5,919.64 | 5,919.64 | 11.7K |
| 07:46 | 5,919.71 | 5,922.06 | 5,919.71 | 5,922.06 | 22.7K |
| 07:47 | 5,922.69 | 5,930.66 | 5,922.07 | 5,930.66 | 150.1K |
| 07:48 | 5,931.07 | 5,933.51 | 5,930.11 | 5,930.11 | 18.6K |
| 07:49 | 5,929.91 | 5,929.91 | 5,925.33 | 5,925.33 | 127.1K |
| 07:50 | 5,923.36 | 5,923.96 | 5,921.65 | 5,921.65 | 27.2K |
| 07:51 | 5,920.73 | 5,920.73 | 5,916.62 | 5,916.62 | 25.6K |
| 07:52 | 5,918.10 | 5,918.10 | 5,916.86 | 5,917.74 | 13.3K |
| 07:53 | 5,925.16 | 5,925.16 | 5,920.87 | 5,921.87 | 71.1K |
| 07:54 | 5,928.10 | 5,928.27 | 5,926.20 | 5,926.20 | 32.7K |
| 07:55 | 5,924.04 | 5,924.04 | 5,919.75 | 5,921.59 | 40.1K |
| 07:56 | 5,925.15 | 5,925.15 | 5,922.59 | 5,922.59 | 33.1K |
| 07:57 | 5,922.38 | 5,922.38 | 5,921.37 | 5,921.37 | 17.0K |
| 07:58 | 5,921.55 | 5,921.55 | 5,918.33 | 5,919.02 | 49.6K |
| 07:59 | 5,918.16 | 5,918.34 | 5,917.27 | 5,917.89 | 82.8K |
| 08:00 | 5,921.07 | 5,921.07 | 5,918.32 | 5,920.56 | 81.5K |
| 08:01 | 5,919.94 | 5,919.94 | 5,915.36 | 5,915.36 | 37.6K |
| 08:02 | 5,915.40 | 5,915.40 | 5,911.06 | 5,911.06 | 46.7K |
| 08:03 | 5,911.38 | 5,913.45 | 5,911.38 | 5,913.45 | 83.6K |
| 08:04 | 5,913.64 | 5,913.64 | 5,910.13 | 5,912.43 | 191.8K |
| 08:05 | 5,913.95 | 5,916.44 | 5,913.95 | 5,916.44 | 20.6K |
| 08:06 | 5,915.96 | 5,916.80 | 5,915.69 | 5,915.69 | 65.5K |
| 08:07 | 5,915.21 | 5,915.74 | 5,914.90 | 5,915.74 | 27.3K |
| 08:08 | 5,912.92 | 5,912.92 | 5,910.89 | 5,910.89 | 67.8K |
| 08:09 | 5,910.83 | 5,910.83 | 5,909.22 | 5,909.87 | 32.1K |
| 08:10 | 5,911.25 | 5,916.63 | 5,911.24 | 5,916.63 | 81.6K |
| 08:11 | 5,916.59 | 5,916.73 | 5,915.89 | 5,915.89 | 14.0K |
| 08:12 | 5,915.62 | 5,915.62 | 5,914.44 | 5,914.49 | 32.5K |
| 08:13 | 5,915.16 | 5,917.92 | 5,915.16 | 5,915.56 | 39.4K |
| 08:14 | 5,918.56 | 5,918.56 | 5,916.08 | 5,916.15 | 138.2K |
| 08:15 | 5,916.53 | 5,918.03 | 5,915.85 | 5,918.03 | 142.9K |
| 08:16 | 5,917.25 | 5,918.56 | 5,917.25 | 5,918.38 | 78.8K |
| 08:17 | 5,920.62 | 5,920.62 | 5,917.49 | 5,917.49 | 85.6K |
| 08:18 | 5,918.48 | 5,928.83 | 5,918.48 | 5,927.95 | 212.8K |
| 08:19 | 5,926.00 | 5,928.93 | 5,926.00 | 5,928.93 | 42.8K |
| 08:20 | 5,927.00 | 5,927.25 | 5,924.52 | 5,924.52 | 47.2K |
| 08:21 | 5,924.23 | 5,924.23 | 5,922.00 | 5,922.00 | 96.6K |
| 08:22 | 5,921.07 | 5,924.76 | 5,921.07 | 5,924.76 | 50.3K |
| 08:23 | 5,927.58 | 5,930.41 | 5,926.22 | 5,930.41 | 173.9K |
| 08:24 | 5,929.92 | 5,930.23 | 5,928.71 | 5,928.72 | 24.6K |
| 08:25 | 5,929.29 | 5,929.29 | 5,926.25 | 5,926.25 | 47.5K |
| 08:26 | 5,925.36 | 5,925.65 | 5,924.35 | 5,925.65 | 92.0K |
| 08:27 | 5,926.40 | 5,926.40 | 5,925.56 | 5,925.56 | 12.2K |
| 08:28 | 5,925.11 | 5,925.27 | 5,923.80 | 5,923.99 | 32.4K |
| 08:29 | 5,922.77 | 5,923.89 | 5,922.77 | 5,923.59 | 58.5K |
| 08:30 | 5,922.82 | 5,922.82 | 5,922.15 | 5,922.15 | 49.0K |
| 08:31 | 5,921.99 | 5,921.99 | 5,920.67 | 5,921.53 | 30.3K |
| 08:32 | 5,921.29 | 5,922.47 | 5,921.29 | 5,922.47 | 49.8K |
| 08:33 | 5,921.97 | 5,921.97 | 5,920.49 | 5,921.20 | 51.5K |
| 08:34 | 5,920.48 | 5,921.35 | 5,920.48 | 5,921.09 | 32.4K |
| 08:35 | 5,920.28 | 5,920.64 | 5,919.88 | 5,920.03 | 40.5K |
| 08:36 | 5,918.88 | 5,922.07 | 5,915.07 | 5,922.07 | 180.1K |
| 08:37 | 5,921.31 | 5,925.86 | 5,921.31 | 5,925.86 | 64.1K |
| 08:38 | 5,925.30 | 5,929.07 | 5,925.30 | 5,929.07 | 130.5K |
| 08:39 | 5,929.11 | 5,930.19 | 5,928.07 | 5,928.07 | 63.8K |
| 08:40 | 5,928.31 | 5,930.06 | 5,928.31 | 5,929.32 | 66.2K |
| 08:41 | 5,929.07 | 5,931.02 | 5,929.07 | 5,931.02 | 40.6K |
| 08:42 | 5,928.95 | 5,928.95 | 5,925.62 | 5,925.62 | 128.5K |
| 08:43 | 5,926.09 | 5,926.29 | 5,924.67 | 5,925.53 | 71.7K |
| 08:44 | 5,926.18 | 5,927.18 | 5,924.15 | 5,925.34 | 59.2K |
| 08:45 | 5,926.55 | 5,936.32 | 5,926.55 | 5,935.90 | 248.3K |
| 08:46 | 5,935.45 | 5,936.13 | 5,933.75 | 5,933.80 | 210.7K |
| 08:47 | 5,936.00 | 5,949.69 | 5,936.00 | 5,943.92 | 353.9K |
| 08:48 | 5,943.44 | 5,943.44 | 5,941.82 | 5,941.82 | 226.9K |
| 08:49 | 5,943.21 | 5,944.07 | 5,942.29 | 5,942.29 | 116.9K |
| 08:50 | 5,948.45 | 5,950.73 | 5,944.17 | 5,950.73 | 160.9K |
| 08:51 | 5,947.75 | 5,947.78 | 5,947.22 | 5,947.78 | 41.5K |
| 08:52 | 5,947.57 | 5,947.57 | 5,941.44 | 5,941.44 | 367.8K |
| 08:53 | 5,941.24 | 5,941.24 | 5,939.57 | 5,939.88 | 35.9K |
| 08:54 | 5,941.14 | 5,941.27 | 5,941.11 | 5,941.27 | 40.1K |
| 08:55 | 5,941.82 | 5,942.62 | 5,941.82 | 5,942.29 | 56.3K |
| 08:56 | 5,941.49 | 5,941.49 | 5,938.96 | 5,939.24 | 109.8K |
| 08:57 | 5,937.61 | 5,941.54 | 5,937.61 | 5,940.63 | 70.9K |
| 08:58 | 5,940.73 | 5,940.73 | 5,938.61 | 5,938.97 | 37.4K |
| 08:59 | 5,937.88 | 5,939.06 | 5,937.24 | 5,939.06 | 16.1K |
| 09:00 | 5,938.59 | 5,938.86 | 5,938.47 | 5,938.86 | 48.2K |
| 09:01 | 5,938.48 | 5,938.48 | 5,936.99 | 5,936.99 | 39.4K |
| 09:02 | 5,937.32 | 5,937.32 | 5,935.33 | 5,936.15 | 19.7K |
| 09:03 | 5,935.70 | 5,935.80 | 5,934.68 | 5,935.80 | 58.8K |
| 09:04 | 5,936.11 | 5,936.45 | 5,935.44 | 5,935.44 | 21.1K |
| 09:05 | 5,934.51 | 5,936.49 | 5,934.51 | 5,936.49 | 40.8K |
| 09:06 | 5,936.17 | 5,936.17 | 5,934.85 | 5,934.85 | 32.0K |
| 09:07 | 5,934.72 | 5,934.72 | 5,933.29 | 5,933.29 | 19.6K |
| 09:08 | 5,931.72 | 5,932.49 | 5,931.72 | 5,931.80 | 19.4K |
| 09:09 | 5,932.25 | 5,932.73 | 5,931.62 | 5,931.62 | 33.7K |
| 09:10 | 5,931.10 | 5,931.10 | 5,930.67 | 5,930.73 | 35.0K |
| 09:11 | 5,931.68 | 5,932.56 | 5,931.68 | 5,932.56 | 45.7K |
| 09:12 | 5,932.07 | 5,932.23 | 5,931.08 | 5,931.08 | 275.4K |
| 09:13 | 5,930.05 | 5,930.05 | 5,927.16 | 5,927.16 | 68.5K |
| 09:14 | 5,928.00 | 5,928.91 | 5,928.00 | 5,928.84 | 54.5K |
| 09:15 | 5,929.02 | 5,929.42 | 5,929.02 | 5,929.41 | 20.3K |
| 09:16 | 5,929.30 | 5,929.62 | 5,928.29 | 5,928.29 | 28.0K |
| 09:17 | 5,928.48 | 5,928.68 | 5,928.05 | 5,928.05 | 54.2K |
| 09:18 | 5,927.78 | 5,929.73 | 5,927.78 | 5,929.34 | 53.4K |
| 09:19 | 5,929.37 | 5,931.07 | 5,929.37 | 5,931.07 | 82.8K |
| 09:20 | 5,930.70 | 5,930.70 | 5,930.08 | 5,930.21 | 25.2K |
| 09:21 | 5,930.18 | 5,930.46 | 5,927.36 | 5,927.36 | 46.7K |
| 09:22 | 5,928.10 | 5,928.10 | 5,927.21 | 5,927.34 | 61.9K |
| 09:23 | 5,928.08 | 5,930.40 | 5,928.08 | 5,930.40 | 85.2K |
| 09:24 | 5,931.09 | 5,931.09 | 5,930.45 | 5,931.01 | 69.1K |
| 09:25 | 5,930.73 | 5,931.19 | 5,930.57 | 5,930.89 | 53.9K |
| 09:26 | 5,931.12 | 5,931.27 | 5,931.07 | 5,931.07 | 30.6K |
| 09:27 | 5,930.82 | 5,930.82 | 5,930.22 | 5,930.64 | 27.0K |
| 09:28 | 5,930.96 | 5,930.96 | 5,930.67 | 5,930.88 | 37.0K |
| 09:29 | 5,931.35 | 5,931.99 | 5,931.28 | 5,931.99 | 113.6K |
| 09:30 | 5,932.11 | 5,932.25 | 5,931.67 | 5,931.89 | 1,059.3K |
| 09:31 | 5,933.24 | 5,933.47 | 5,932.16 | 5,932.82 | 50.2K |
| 09:32 | 5,930.02 | 5,931.11 | 5,929.86 | 5,930.41 | 66.8K |
| 09:33 | 5,930.75 | 5,930.75 | 5,929.61 | 5,929.61 | 33.6K |
| 09:34 | 5,930.24 | 5,930.24 | 5,929.55 | 5,930.24 | 158.8K |
| 09:35 | 5,931.26 | 5,931.57 | 5,931.07 | 5,931.57 | 23.2K |
| 09:36 | 5,931.91 | 5,933.59 | 5,931.91 | 5,932.68 | 51.9K |
| 09:37 | 5,932.71 | 5,932.80 | 5,932.11 | 5,932.11 | 23.6K |
| 09:38 | 5,932.34 | 5,932.34 | 5,930.96 | 5,930.96 | 114.6K |
| 09:39 | 5,930.02 | 5,930.02 | 5,927.99 | 5,927.99 | 65.2K |
| 09:40 | 5,927.59 | 5,927.61 | 5,927.19 | 5,927.19 | 64.9K |
| 09:41 | 5,925.93 | 5,926.73 | 5,925.93 | 5,926.73 | 112.6K |
| 09:42 | 5,925.96 | 5,925.96 | 5,925.25 | 5,925.25 | 68.3K |
| 09:43 | 5,930.15 | 5,930.15 | 5,926.57 | 5,929.13 | 90.3K |
| 09:44 | 5,929.11 | 5,929.11 | 5,927.33 | 5,927.33 | 67.8K |
| 09:45 | 5,927.04 | 5,927.54 | 5,926.00 | 5,927.54 | 72.0K |
| 09:46 | 5,928.08 | 5,928.08 | 5,926.44 | 5,926.44 | 20.9K |
| 09:47 | 5,926.58 | 5,928.41 | 5,926.58 | 5,928.41 | 23.4K |
| 09:48 | 5,928.85 | 5,929.02 | 5,928.49 | 5,928.49 | 43.1K |
| 09:49 | 5,928.43 | 5,928.43 | 5,926.84 | 5,927.64 | 1,565.4K |
| 09:50 | 5,927.42 | 5,927.42 | 5,927.05 | 5,927.32 | 103.4K |
| 09:51 | 5,926.77 | 5,927.36 | 5,926.77 | 5,927.11 | 76.2K |
| 09:52 | 5,927.07 | 5,927.07 | 5,925.12 | 5,925.12 | 64.0K |
| 09:53 | 5,925.01 | 5,925.29 | 5,924.62 | 5,924.75 | 69.6K |
| 09:54 | 5,924.66 | 5,925.65 | 5,924.66 | 5,925.62 | 77.7K |
| 09:55 | 5,925.67 | 5,925.67 | 5,924.44 | 5,924.44 | 35.6K |
| 09:56 | 5,924.39 | 5,925.23 | 5,924.39 | 5,925.23 | 38.9K |
| 09:57 | 5,925.29 | 5,925.29 | 5,924.57 | 5,924.79 | 29.8K |
| 09:58 | 5,925.43 | 5,925.66 | 5,924.77 | 5,924.77 | 84.1K |
| 09:59 | 5,924.17 | 5,925.33 | 5,924.17 | 5,925.33 | 38.9K |
| 10:00 | 5,925.75 | 5,926.21 | 5,923.83 | 5,923.83 | 47.3K |
| 10:01 | 5,925.31 | 5,925.93 | 5,925.31 | 5,925.93 | 61.2K |
| 10:02 | 5,925.05 | 5,925.05 | 5,924.56 | 5,924.99 | 59.4K |
| 10:03 | 5,924.56 | 5,926.65 | 5,924.56 | 5,926.65 | 29.7K |
| 10:04 | 5,926.52 | 5,926.57 | 5,926.41 | 5,926.45 | 56.8K |
| 10:05 | 5,926.37 | 5,927.35 | 5,926.37 | 5,926.53 | 88.2K |
| 10:06 | 5,926.72 | 5,926.94 | 5,926.49 | 5,926.56 | 37.7K |
| 10:07 | 5,926.18 | 5,928.27 | 5,926.18 | 5,928.27 | 82.8K |
| 10:08 | 5,927.77 | 5,928.00 | 5,927.77 | 5,927.83 | 31.8K |
| 10:09 | 5,927.74 | 5,928.50 | 5,927.74 | 5,928.50 | 42.2K |
| 10:10 | 5,928.39 | 5,928.39 | 5,927.74 | 5,927.74 | 50.9K |
| 10:11 | 5,927.52 | 5,928.05 | 5,927.29 | 5,927.29 | 57.3K |
| 10:12 | 5,927.16 | 5,927.75 | 5,927.16 | 5,927.56 | 45.3K |
| 10:13 | 5,926.47 | 5,926.47 | 5,925.80 | 5,925.89 | 54.8K |
| 10:14 | 5,926.85 | 5,926.85 | 5,924.93 | 5,924.93 | 31.1K |
| 10:15 | 5,925.20 | 5,925.41 | 5,925.17 | 5,925.41 | 83.7K |
| 10:16 | 5,924.66 | 5,924.66 | 5,923.05 | 5,923.91 | 171.8K |
| 10:17 | 5,922.63 | 5,924.22 | 5,922.63 | 5,924.22 | 82.9K |
| 10:18 | 5,924.07 | 5,924.48 | 5,924.07 | 5,924.38 | 45.5K |
| 10:19 | 5,923.57 | 5,923.57 | 5,922.33 | 5,922.53 | 152.4K |
| 10:20 | 5,922.44 | 5,922.44 | 5,920.86 | 5,921.10 | 103.8K |
| 10:21 | 5,921.39 | 5,922.92 | 5,921.39 | 5,922.92 | 55.3K |
| 10:22 | 5,922.89 | 5,922.96 | 5,922.74 | 5,922.74 | 41.0K |
| 10:23 | 5,922.77 | 5,925.68 | 5,922.77 | 5,925.68 | 72.9K |
| 10:24 | 5,924.06 | 5,924.14 | 5,923.62 | 5,923.62 | 40.9K |
| 10:25 | 5,923.77 | 5,924.69 | 5,923.77 | 5,924.58 | 35.7K |
| 10:26 | 5,924.42 | 5,926.32 | 5,924.42 | 5,926.32 | 44.8K |
| 10:27 | 5,925.71 | 5,927.29 | 5,925.71 | 5,927.11 | 51.2K |
| 10:28 | 5,927.57 | 5,927.80 | 5,927.57 | 5,927.76 | 26.7K |
| 10:29 | 5,926.85 | 5,927.80 | 5,926.85 | 5,927.16 | 101.0K |
| 10:30 | 5,927.86 | 5,929.53 | 5,927.41 | 5,927.41 | 378.2K |
| 10:31 | 5,926.03 | 5,926.38 | 5,925.77 | 5,926.17 | 182.7K |
| 10:32 | 5,926.52 | 5,926.52 | 5,924.59 | 5,924.59 | 48.9K |
| 10:33 | 5,924.94 | 5,925.67 | 5,924.94 | 5,925.67 | 37.6K |
| 10:34 | 5,924.92 | 5,924.92 | 5,924.18 | 5,924.37 | 59.2K |
| 10:35 | 5,924.22 | 5,925.51 | 5,923.88 | 5,925.51 | 48.4K |
| 10:36 | 5,924.49 | 5,925.25 | 5,923.93 | 5,925.25 | 48.7K |
| 10:37 | 5,924.24 | 5,924.82 | 5,923.80 | 5,923.80 | 37.7K |
| 10:38 | 5,923.26 | 5,923.77 | 5,922.96 | 5,923.23 | 65.2K |
| 10:39 | 5,923.57 | 5,924.21 | 5,923.03 | 5,923.03 | 85.5K |
| 10:40 | 5,923.85 | 5,923.85 | 5,922.77 | 5,922.94 | 42.4K |
| 10:41 | 5,923.04 | 5,923.14 | 5,922.02 | 5,922.02 | 77.2K |
| 10:42 | 5,921.77 | 5,922.04 | 5,921.33 | 5,922.04 | 64.8K |
| 10:43 | 5,922.06 | 5,922.06 | 5,921.57 | 5,921.81 | 45.9K |
| 10:44 | 5,921.68 | 5,922.92 | 5,921.48 | 5,922.43 | 75.3K |
| 10:45 | 5,922.55 | 5,922.95 | 5,922.14 | 5,922.14 | 46.5K |
| 10:46 | 5,921.43 | 5,923.00 | 5,921.24 | 5,922.44 | 72.1K |
| 10:47 | 5,922.90 | 5,923.34 | 5,922.72 | 5,923.34 | 21.3K |
| 10:48 | 5,922.66 | 5,923.45 | 5,922.66 | 5,923.45 | 37.5K |
| 10:49 | 5,925.42 | 5,925.42 | 5,922.54 | 5,922.54 | 24.4K |
| 10:50 | 5,923.20 | 5,923.26 | 5,922.23 | 5,922.23 | 22.5K |
| 10:51 | 5,923.18 | 5,924.05 | 5,923.18 | 5,924.05 | 59.6K |
| 10:52 | 5,923.94 | 5,924.42 | 5,923.94 | 5,924.41 | 39.9K |
| 10:53 | 5,924.33 | 5,924.33 | 5,922.65 | 5,923.27 | 44.7K |
| 10:54 | 5,923.17 | 5,923.27 | 5,923.14 | 5,923.27 | 43.1K |
| 10:55 | 5,923.63 | 5,923.72 | 5,922.86 | 5,923.31 | 100.4K |
| 10:56 | 5,922.74 | 5,923.83 | 5,922.64 | 5,922.64 | 113.0K |
| 10:57 | 5,923.08 | 5,923.08 | 5,921.92 | 5,923.02 | 35.7K |
| 10:58 | 5,923.06 | 5,923.12 | 5,922.80 | 5,922.82 | 29.2K |
| 10:59 | 5,922.62 | 5,923.03 | 5,921.93 | 5,923.01 | 45.6K |
| 11:00 | 5,922.70 | 5,922.83 | 5,921.31 | 5,921.31 | 46.0K |
| 11:01 | 5,921.59 | 5,921.79 | 5,919.81 | 5,919.81 | 48.9K |
| 11:02 | 5,919.09 | 5,919.09 | 5,917.99 | 5,918.07 | 79.7K |
| 11:03 | 5,916.46 | 5,916.46 | 5,914.62 | 5,914.62 | 74.1K |
| 11:04 | 5,914.78 | 5,915.61 | 5,914.78 | 5,914.85 | 51.9K |
| 11:05 | 5,914.44 | 5,914.44 | 5,913.79 | 5,914.04 | 38.1K |
| 11:06 | 5,913.80 | 5,913.80 | 5,912.31 | 5,912.31 | 65.8K |
| 11:07 | 5,913.19 | 5,913.32 | 5,912.27 | 5,912.27 | 60.2K |
| 11:08 | 5,913.30 | 5,913.30 | 5,911.69 | 5,912.25 | 57.8K |
| 11:09 | 5,910.68 | 5,911.08 | 5,909.85 | 5,909.85 | 61.6K |
| 11:10 | 5,909.60 | 5,910.69 | 5,909.54 | 5,910.69 | 47.9K |
| 11:11 | 5,912.49 | 5,912.49 | 5,911.58 | 5,911.63 | 49.1K |
| 11:12 | 5,911.94 | 5,912.86 | 5,911.94 | 5,912.17 | 47.3K |
| 11:13 | 5,911.83 | 5,911.83 | 5,909.28 | 5,909.28 | 36.8K |
| 11:14 | 5,909.78 | 5,910.11 | 5,909.17 | 5,910.11 | 58.8K |
| 11:15 | 5,910.76 | 5,910.76 | 5,909.93 | 5,910.07 | 45.7K |
| 11:16 | 5,911.39 | 5,912.83 | 5,911.39 | 5,912.83 | 26.4K |
| 11:17 | 5,912.01 | 5,913.68 | 5,912.01 | 5,913.68 | 38.2K |
| 11:18 | 5,913.78 | 5,914.20 | 5,913.66 | 5,914.20 | 37.7K |
| 11:19 | 5,914.11 | 5,914.66 | 5,913.83 | 5,914.14 | 46.0K |
| 11:20 | 5,913.61 | 5,915.08 | 5,913.61 | 5,915.08 | 33.2K |
| 11:21 | 5,916.03 | 5,916.03 | 5,914.18 | 5,914.18 | 38.0K |
| 11:22 | 5,914.45 | 5,914.58 | 5,914.35 | 5,914.52 | 37.2K |
| 11:23 | 5,914.88 | 5,915.74 | 5,913.29 | 5,915.74 | 53.3K |
| 11:24 | 5,915.56 | 5,915.97 | 5,914.89 | 5,915.97 | 124.4K |
| 11:25 | 5,916.00 | 5,916.71 | 5,915.94 | 5,916.71 | 104.6K |
| 11:26 | 5,915.92 | 5,916.60 | 5,915.92 | 5,916.60 | 57.4K |
| 11:27 | 5,916.00 | 5,916.65 | 5,916.00 | 5,916.62 | 25.2K |
| 11:28 | 5,916.57 | 5,916.57 | 5,916.20 | 5,916.37 | 20.9K |
| 11:29 | 5,916.95 | 5,916.95 | 5,916.50 | 5,916.68 | 127.7K |
| 11:30 | 5,916.10 | 5,917.59 | 5,916.10 | 5,917.59 | 93.8K |
| 11:31 | 5,917.96 | 5,917.96 | 5,917.27 | 5,917.61 | 83.6K |
| 11:32 | 5,917.68 | 5,918.36 | 5,917.44 | 5,917.44 | 68.9K |
| 11:33 | 5,917.25 | 5,917.88 | 5,916.95 | 5,917.88 | 57.0K |
| 11:34 | 5,917.79 | 5,917.94 | 5,917.72 | 5,917.72 | 22.4K |
| 11:35 | 5,917.92 | 5,918.37 | 5,917.92 | 5,918.13 | 28.5K |
| 11:36 | 5,918.39 | 5,919.01 | 5,918.38 | 5,919.01 | 72.5K |
| 11:37 | 5,917.51 | 5,917.84 | 5,917.05 | 5,917.84 | 51.3K |
| 11:38 | 5,917.62 | 5,918.03 | 5,917.42 | 5,917.42 | 41.4K |
| 11:39 | 5,917.45 | 5,917.49 | 5,916.93 | 5,917.34 | 31.9K |
| 11:40 | 5,916.73 | 5,916.73 | 5,914.33 | 5,914.79 | 54.8K |
| 11:41 | 5,915.50 | 5,915.50 | 5,914.94 | 5,914.94 | 42.6K |
| 11:42 | 5,915.14 | 5,917.12 | 5,915.14 | 5,916.28 | 43.6K |
| 11:43 | 5,916.13 | 5,916.70 | 5,916.13 | 5,916.63 | 54.7K |
| 11:44 | 5,917.35 | 5,917.66 | 5,915.58 | 5,915.58 | 44.9K |
| 11:45 | 5,916.09 | 5,916.09 | 5,913.87 | 5,913.87 | 652.1K |
| 11:46 | 5,914.55 | 5,914.55 | 5,912.62 | 5,913.09 | 125.6K |
| 11:47 | 5,913.82 | 5,914.40 | 5,912.92 | 5,914.36 | 81.1K |
| 11:48 | 5,913.57 | 5,913.89 | 5,912.97 | 5,913.33 | 46.4K |
| 11:49 | 5,912.54 | 5,913.79 | 5,912.54 | 5,913.79 | 75.5K |
| 11:50 | 5,913.55 | 5,913.55 | 5,911.97 | 5,912.06 | 62.7K |
| 11:51 | 5,913.21 | 5,915.34 | 5,913.21 | 5,913.89 | 288.9K |
| 11:52 | 5,913.10 | 5,913.61 | 5,912.84 | 5,913.28 | 146.1K |
| 11:53 | 5,913.31 | 5,913.49 | 5,912.67 | 5,912.67 | 83.0K |
| 11:54 | 5,912.78 | 5,913.86 | 5,912.57 | 5,913.86 | 83.4K |
| 11:55 | 5,913.62 | 5,914.42 | 5,913.62 | 5,914.42 | 39.3K |
| 11:56 | 5,914.45 | 5,914.94 | 5,914.04 | 5,914.94 | 78.9K |
| 11:57 | 5,916.08 | 5,917.49 | 5,916.08 | 5,917.04 | 56.7K |
| 11:58 | 5,917.67 | 5,917.74 | 5,917.35 | 5,917.35 | 44.5K |
| 11:59 | 5,917.95 | 5,918.48 | 5,917.40 | 5,918.48 | 83.6K |
| 12:00 | 5,918.99 | 5,922.01 | 5,918.99 | 5,922.01 | 192.9K |
| 12:01 | 5,923.22 | 5,928.04 | 5,923.22 | 5,928.04 | 220.4K |
| 12:02 | 5,930.02 | 5,931.09 | 5,928.92 | 5,929.28 | 275.8K |
| 12:03 | 5,928.97 | 5,929.74 | 5,928.97 | 5,929.74 | 135.5K |
| 12:04 | 5,929.22 | 5,931.06 | 5,929.22 | 5,931.06 | 113.2K |
| 12:05 | 5,931.52 | 5,931.52 | 5,928.72 | 5,928.72 | 1,474.0K |
| 12:06 | 5,928.67 | 5,928.67 | 5,928.22 | 5,928.25 | 133.2K |
| 12:07 | 5,927.08 | 5,928.68 | 5,926.88 | 5,928.68 | 107.1K |
| 12:08 | 5,928.23 | 5,930.95 | 5,928.23 | 5,930.95 | 90.7K |
| 12:09 | 5,931.97 | 5,933.84 | 5,931.97 | 5,933.84 | 1,527.7K |
| 12:10 | 5,933.95 | 5,935.23 | 5,933.08 | 5,933.08 | 112.3K |
| 12:11 | 5,933.60 | 5,933.60 | 5,932.27 | 5,932.27 | 93.3K |
| 12:12 | 5,932.08 | 5,932.51 | 5,931.61 | 5,931.61 | 105.6K |
| 12:13 | 5,932.75 | 5,932.75 | 5,931.95 | 5,932.05 | 113.3K |
| 12:14 | 5,932.03 | 5,932.63 | 5,929.68 | 5,930.92 | 164.1K |
| 12:15 | 5,935.14 | 5,935.14 | 5,933.78 | 5,934.45 | 130.8K |
| 12:16 | 5,933.93 | 5,935.01 | 5,933.93 | 5,933.99 | 97.3K |
| 12:17 | 5,935.07 | 5,935.07 | 5,933.32 | 5,933.32 | 127.3K |
| 12:18 | 5,933.08 | 5,933.08 | 5,932.03 | 5,932.30 | 101.9K |
| 12:19 | 5,932.06 | 5,932.06 | 5,930.43 | 5,930.43 | 127.8K |
| 12:20 | 5,929.88 | 5,930.91 | 5,929.88 | 5,930.33 | 115.3K |
| 12:21 | 5,928.52 | 5,929.07 | 5,927.82 | 5,929.07 | 87.7K |
| 12:22 | 5,928.60 | 5,928.86 | 5,926.26 | 5,926.26 | 101.4K |
| 12:23 | 5,927.62 | 5,928.73 | 5,927.62 | 5,928.11 | 114.6K |
| 12:24 | 5,928.67 | 5,929.87 | 5,928.67 | 5,929.19 | 113.1K |
| 12:25 | 5,926.59 | 5,927.52 | 5,926.20 | 5,927.52 | 115.0K |
| 12:26 | 5,927.74 | 5,927.74 | 5,925.04 | 5,926.76 | 121.4K |
| 12:27 | 5,925.52 | 5,925.52 | 5,924.73 | 5,925.19 | 150.3K |
| 12:28 | 5,925.26 | 5,926.94 | 5,924.95 | 5,926.94 | 98.0K |
| 12:29 | 5,926.54 | 5,926.54 | 5,924.30 | 5,924.30 | 111.8K |
| 12:30 | 5,924.02 | 5,924.45 | 5,923.64 | 5,923.64 | 104.9K |
| 12:31 | 5,923.18 | 5,925.21 | 5,923.18 | 5,925.21 | 117.6K |
| 12:32 | 5,926.73 | 5,926.87 | 5,925.91 | 5,925.95 | 250.7K |
| 12:33 | 5,926.37 | 5,928.46 | 5,926.37 | 5,928.46 | 286.9K |
| 12:34 | 5,926.63 | 5,929.81 | 5,926.63 | 5,929.81 | 126.4K |
| 12:35 | 5,928.22 | 5,930.05 | 5,926.88 | 5,930.05 | 638.7K |
| 12:36 | 5,928.92 | 5,929.50 | 5,927.55 | 5,929.50 | 168.5K |
| 12:37 | 5,929.22 | 5,929.22 | 5,926.10 | 5,928.85 | 85.8K |
| 12:38 | 5,927.14 | 5,928.10 | 5,927.14 | 5,927.83 | 154.0K |
| 12:39 | 5,926.92 | 5,926.92 | 5,925.68 | 5,925.81 | 94.7K |
| 12:40 | 5,927.36 | 5,928.25 | 5,927.36 | 5,927.47 | 159.9K |
| 12:41 | 5,927.50 | 5,928.23 | 5,927.50 | 5,928.23 | 158.0K |
| 12:42 | 5,929.24 | 5,929.71 | 5,928.44 | 5,929.71 | 134.4K |
| 12:43 | 5,929.65 | 5,931.23 | 5,929.65 | 5,929.78 | 432.3K |
| 12:44 | 5,926.77 | 5,927.86 | 5,926.77 | 5,927.86 | 135.1K |
| 12:45 | 5,928.01 | 5,928.01 | 5,926.12 | 5,927.19 | 131.5K |
| 12:46 | 5,926.26 | 5,927.38 | 5,926.26 | 5,927.38 | 149.1K |
| 12:47 | 5,928.79 | 5,928.79 | 5,927.40 | 5,927.40 | 119.9K |
| 12:48 | 5,928.41 | 5,928.41 | 5,927.22 | 5,927.22 | 144.2K |
| 12:49 | 5,928.99 | 5,930.15 | 5,928.91 | 5,929.57 | 258.8K |
| 12:50 | 5,929.30 | 5,929.39 | 5,928.13 | 5,929.25 | 109.9K |
| 12:51 | 5,930.09 | 5,931.10 | 5,930.09 | 5,930.74 | 182.2K |
| 12:52 | 5,930.93 | 5,930.93 | 5,928.26 | 5,928.26 | 205.4K |
| 12:53 | 5,928.35 | 5,929.84 | 5,928.35 | 5,929.84 | 132.6K |
| 12:54 | 5,929.65 | 5,930.30 | 5,929.65 | 5,930.30 | 248.3K |
| 12:55 | 5,930.70 | 5,930.70 | 5,929.23 | 5,930.04 | 120.6K |
| 12:56 | 5,929.19 | 5,929.78 | 5,928.96 | 5,928.96 | 139.3K |
| 12:57 | 5,928.58 | 5,928.58 | 5,926.66 | 5,926.66 | 108.9K |
| 12:58 | 5,927.05 | 5,927.16 | 5,926.15 | 5,926.73 | 116.5K |
| 12:59 | 5,927.55 | 5,928.37 | 5,927.55 | 5,927.81 | 132.7K |
| 13:00 | 5,928.42 | 5,928.42 | 5,926.10 | 5,926.10 | 234.8K |
| 13:01 | 5,925.73 | 5,925.75 | 5,924.30 | 5,925.11 | 137.2K |
| 13:02 | 5,924.53 | 5,926.61 | 5,924.53 | 5,926.61 | 113.9K |
| 13:03 | 5,927.66 | 5,927.66 | 5,927.05 | 5,927.21 | 129.2K |
| 13:04 | 5,926.40 | 5,926.41 | 5,925.47 | 5,926.41 | 99.8K |
| 13:05 | 5,925.77 | 5,925.79 | 5,925.24 | 5,925.79 | 173.7K |
| 13:06 | 5,926.10 | 5,926.39 | 5,926.10 | 5,926.39 | 122.8K |
| 13:07 | 5,927.58 | 5,928.28 | 5,926.88 | 5,928.28 | 132.6K |
| 13:08 | 5,928.75 | 5,929.78 | 5,928.75 | 5,929.39 | 248.3K |
| 13:09 | 5,929.00 | 5,929.61 | 5,928.31 | 5,928.31 | 103.1K |
| 13:10 | 5,929.84 | 5,931.15 | 5,929.84 | 5,930.67 | 323.0K |
| 13:11 | 5,931.70 | 5,931.80 | 5,930.14 | 5,930.14 | 102.1K |
| 13:12 | 5,930.57 | 5,931.76 | 5,930.57 | 5,931.76 | 109.3K |
| 13:13 | 5,932.96 | 5,933.12 | 5,932.64 | 5,932.64 | 132.1K |
| 13:14 | 5,932.75 | 5,933.55 | 5,932.68 | 5,933.55 | 141.6K |
| 13:15 | 5,932.92 | 5,932.92 | 5,930.87 | 5,930.87 | 238.9K |
| 13:16 | 5,931.11 | 5,932.15 | 5,931.02 | 5,932.15 | 111.4K |
| 13:17 | 5,932.31 | 5,932.31 | 5,930.35 | 5,930.70 | 183.5K |
| 13:18 | 5,930.32 | 5,931.23 | 5,930.04 | 5,931.23 | 157.8K |
| 13:19 | 5,931.24 | 5,932.50 | 5,931.24 | 5,932.50 | 165.8K |
| 13:20 | 5,932.60 | 5,932.98 | 5,932.60 | 5,932.98 | 137.6K |
| 13:21 | 5,933.57 | 5,933.77 | 5,933.22 | 5,933.77 | 161.5K |
| 13:22 | 5,929.06 | 5,930.39 | 5,929.06 | 5,929.83 | 218.9K |
| 13:23 | 5,928.86 | 5,929.86 | 5,928.86 | 5,929.86 | 370.3K |
| 13:24 | 5,929.94 | 5,931.11 | 5,929.78 | 5,929.78 | 258.6K |
| 13:25 | 5,929.53 | 5,929.53 | 5,928.88 | 5,928.88 | 175.2K |
| 13:26 | 5,928.31 | 5,930.56 | 5,928.31 | 5,930.33 | 296.3K |
| 13:27 | 5,930.48 | 5,930.95 | 5,930.48 | 5,930.93 | 581.6K |
| 13:28 | 5,932.14 | 5,932.73 | 5,932.14 | 5,932.73 | 321.6K |
| 13:29 | 5,933.18 | 5,934.79 | 5,933.18 | 5,934.64 | 863.7K |
| 13:30 | 5,933.69 | 5,933.69 | 5,930.33 | 5,930.33 | 243.4K |
| 13:31 | 5,931.02 | 5,932.34 | 5,931.02 | 5,932.34 | 196.4K |
| 13:32 | 5,932.08 | 5,932.08 | 5,930.13 | 5,930.13 | 342.7K |
| 13:33 | 5,930.50 | 5,930.96 | 5,929.35 | 5,929.35 | 704.7K |
| 13:34 | 5,929.35 | 5,930.94 | 5,929.35 | 5,929.59 | 377.2K |
| 13:35 | 5,928.46 | 5,928.78 | 5,928.37 | 5,928.37 | 356.4K |
| 13:36 | 5,928.80 | 5,929.28 | 5,927.93 | 5,929.28 | 442.2K |
| 13:37 | 5,929.19 | 5,930.03 | 5,928.61 | 5,930.03 | 245.0K |
| 13:38 | 5,930.68 | 5,931.92 | 5,928.09 | 5,931.86 | 441.0K |
| 13:39 | 5,932.53 | 5,932.53 | 5,930.08 | 5,931.15 | 933.8K |
| 13:40 | 5,931.71 | 5,932.10 | 5,927.52 | 5,927.52 | 1,101.0K |
| 13:41 | 5,924.69 | 5,925.69 | 5,923.79 | 5,924.28 | 921.3K |
| 13:42 | 5,922.87 | 5,927.75 | 5,922.87 | 5,927.75 | 1,912.5K |
| 13:43 | 5,928.40 | 5,928.40 | 5,927.01 | 5,927.16 | 611.7K |
| 13:44 | 5,926.32 | 5,926.32 | 5,925.05 | 5,925.05 | 977.3K |
| 13:45 | 5,925.45 | 5,927.07 | 5,925.45 | 5,927.07 | 718.1K |
| 13:46 | 5,928.23 | 5,930.48 | 5,928.23 | 5,930.48 | 965.6K |
| 13:47 | 5,930.30 | 5,930.92 | 5,929.92 | 5,930.75 | 824.7K |
| 13:48 | 5,929.94 | 5,930.42 | 5,929.44 | 5,930.42 | 822.1K |
| 13:49 | 5,930.41 | 5,930.41 | 5,929.18 | 5,929.18 | 837.1K |
| 13:50 | 5,929.23 | 5,929.23 | 5,927.82 | 5,928.30 | 1,763.1K |
| 13:51 | 5,927.72 | 5,927.72 | 5,926.82 | 5,927.71 | 1,160.1K |
| 13:52 | 5,927.02 | 5,927.49 | 5,925.88 | 5,927.49 | 788.2K |
| 13:53 | 5,926.95 | 5,927.92 | 5,926.95 | 5,927.92 | 889.4K |
| 13:54 | 5,927.84 | 5,928.69 | 5,927.84 | 5,928.61 | 1,146.5K |
| 13:55 | 5,928.95 | 5,930.40 | 5,928.95 | 5,930.40 | 1,254.4K |
| 13:56 | 5,930.87 | 5,930.91 | 5,930.19 | 5,930.86 | 1,361.9K |
| 13:57 | 5,929.82 | 5,929.98 | 5,929.52 | 5,929.74 | 1,232.9K |
| 13:58 | 5,929.55 | 5,929.55 | 5,927.94 | 5,929.26 | 1,175.8K |
| 13:59 | 5,929.23 | 5,930.51 | 5,928.10 | 5,928.10 | 1,350.7K |
| 14:00 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 67,934.0K |
| 14:01 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:02 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:03 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:04 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:05 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:06 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:07 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:08 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:09 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:10 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:11 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:12 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:13 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:14 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:15 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:16 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:17 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:18 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:19 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:20 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:21 | 5,926.29 | 5,926.29 | 5,926.29 | 5,926.29 | 0.0K |
| 14:22 | 5,926.29 | 5,928.52 | 5,926.29 | 5,928.52 | 0.0K |
| 14:23 | 5,928.52 | 5,928.52 | 5,928.52 | 5,928.52 | 0.0K |
| 14:24 | 5,928.52 | 5,928.52 | 5,928.52 | 5,928.52 | 0.0K |
| 14:25 | 5,928.52 | 5,928.52 | 5,928.52 | 5,928.52 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 5,892.44 | 5,950.73 | 5,892.44 | 5,928.52 | 134.6M |
| 2025-09-25 | 5,878.26 | 5,923.92 | 5,866.41 | 5,893.49 | 113.1M |
| 2025-09-24 | 5,944.14 | 5,957.86 | 5,864.34 | 5,887.62 | 160.9M |
| 2025-09-23 | 5,893.90 | 5,943.62 | 5,879.32 | 5,924.43 | 136.8M |
| 2025-09-22 | 5,815.13 | 5,899.87 | 5,809.32 | 5,893.69 | 90.0M |
| 2025-09-19 | 5,828.49 | 5,870.22 | 5,809.42 | 5,819.09 | 767.4M |
| 2025-09-18 | 5,857.62 | 5,857.62 | 5,787.24 | 5,831.05 | 179.4M |
| 2025-09-17 | 5,901.56 | 5,928.53 | 5,846.18 | 5,856.82 | 170.0M |
| 2025-09-15 | 5,901.19 | 5,934.39 | 5,885.48 | 5,919.76 | 94.4M |
| 2025-09-12 | 5,867.36 | 5,902.97 | 5,863.97 | 5,889.87 | 131.4M |
| 2025-09-11 | 5,779.60 | 5,896.08 | 5,776.12 | 5,865.59 | 179.5M |
| 2025-09-10 | 5,777.33 | 5,809.62 | 5,753.25 | 5,759.52 | 133.0M |
| 2025-09-09 | 5,782.43 | 5,794.03 | 5,757.92 | 5,781.31 | 134.1M |
| 2025-09-08 | 5,750.33 | 5,778.07 | 5,724.45 | 5,774.16 | 132.2M |
| 2025-09-05 | 5,695.33 | 5,758.93 | 5,695.33 | 5,750.72 | 170.7M |
| 2025-09-04 | 5,658.57 | 5,689.90 | 5,628.02 | 5,683.47 | 148.4M |
| 2025-09-03 | 5,669.07 | 5,702.74 | 5,637.99 | 5,657.19 | 169.0M |
| 2025-09-02 | 5,598.19 | 5,678.36 | 5,552.82 | 5,670.73 | 140.6M |
| 2025-09-01 | 5,563.56 | 5,601.35 | 5,533.46 | 5,587.48 | 17.0M |
| 2025-08-29 | 5,627.46 | 5,627.46 | 5,565.96 | 5,570.25 | 155.2M |
| 2025-08-28 | 5,575.25 | 5,646.89 | 5,562.74 | 5,619.30 | 137.1M |
| 2025-08-27 | 5,528.68 | 5,577.46 | 5,478.86 | 5,572.73 | 160.0M |
| 2025-08-26 | 5,566.87 | 5,572.61 | 5,520.18 | 5,527.97 | 339.5M |
| 2025-08-25 | 5,638.83 | 5,638.83 | 5,557.16 | 5,564.94 | 110.1M |
| 2025-08-22 | 5,576.42 | 5,653.07 | 5,574.02 | 5,637.43 | 248.5M |
| 2025-08-21 | 5,528.75 | 5,591.07 | 5,528.75 | 5,582.79 | 178.8M |
| 2025-08-20 | 5,553.62 | 5,568.75 | 5,523.10 | 5,535.86 | 98.5M |
| 2025-08-19 | 5,528.92 | 5,563.18 | 5,528.92 | 5,555.13 | 122.6M |
| 2025-08-18 | 5,542.76 | 5,555.47 | 5,513.94 | 5,537.59 | 120.6M |
| 2025-08-15 | 5,516.59 | 5,555.55 | 5,516.59 | 5,537.41 | 78.6M |
| 2025-08-14 | 5,534.93 | 5,542.35 | 5,499.85 | 5,523.39 | 84.4M |
| 2025-08-13 | 5,568.30 | 5,584.01 | 5,534.68 | 5,549.90 | 140.7M |
| 2025-08-12 | 5,522.82 | 5,577.07 | 5,515.38 | 5,562.26 | 140.4M |
| 2025-08-11 | 5,493.98 | 5,533.46 | 5,493.31 | 5,524.92 | 107.5M |
| 2025-08-08 | 5,512.47 | 5,530.65 | 5,494.68 | 5,498.60 | 92.4M |
| 2025-08-07 | 5,393.70 | 5,516.49 | 5,393.70 | 5,513.17 | 151.9M |
| 2025-08-06 | 5,385.39 | 5,446.94 | 5,385.39 | 5,398.28 | 133.1M |
| 2025-08-05 | 5,340.83 | 5,396.75 | 5,340.83 | 5,390.27 | 105.8M |
| 2025-08-04 | 5,366.51 | 5,374.17 | 5,336.68 | 5,350.99 | 153.1M |
| 2025-08-01 | 5,426.02 | 5,426.02 | 5,353.03 | 5,370.90 | 129.4M |
| 2025-07-31 | 5,406.54 | 5,441.78 | 5,384.88 | 5,418.31 | 157.2M |
| 2025-07-30 | 5,453.75 | 5,472.06 | 5,400.84 | 5,419.09 | 155.7M |
| 2025-07-29 | 5,382.65 | 5,470.76 | 5,331.34 | 5,457.26 | 135.5M |
| 2025-07-28 | 5,420.19 | 5,420.19 | 5,339.21 | 5,384.93 | 150.6M |
| 2025-07-25 | 5,378.03 | 5,416.99 | 5,357.75 | 5,413.88 | 119.7M |
| 2025-07-24 | 5,356.92 | 5,389.09 | 5,335.97 | 5,385.69 | 180.4M |
| 2025-07-23 | 5,274.01 | 5,339.51 | 5,261.31 | 5,333.29 | 260.9M |
| 2025-07-22 | 5,289.43 | 5,295.74 | 5,226.52 | 5,251.73 | 225.0M |
| 2025-07-21 | 5,327.25 | 5,335.29 | 5,269.53 | 5,277.69 | 196.6M |
| 2025-07-18 | 5,367.86 | 5,367.86 | 5,313.91 | 5,320.83 | 156.8M |
| 2025-07-17 | 5,335.72 | 5,375.34 | 5,327.09 | 5,365.45 | 198.3M |
| 2025-07-16 | 5,330.56 | 5,360.29 | 5,322.58 | 5,343.34 | 158.2M |
| 2025-07-15 | 5,328.38 | 5,356.10 | 5,305.36 | 5,333.55 | 161.7M |
| 2025-07-14 | 5,343.50 | 5,353.48 | 5,297.61 | 5,320.83 | 129.7M |
| 2025-07-11 | 5,347.35 | 5,360.95 | 5,299.29 | 5,345.26 | 128.4M |
| 2025-07-10 | 5,337.51 | 5,357.81 | 5,312.25 | 5,350.93 | 148.3M |
| 2025-07-09 | 5,387.03 | 5,395.59 | 5,332.71 | 5,338.91 | 152.4M |
| 2025-07-08 | 5,409.04 | 5,419.65 | 5,356.52 | 5,390.18 | 116.4M |
| 2025-07-07 | 5,475.24 | 5,478.84 | 5,410.94 | 5,417.57 | 110.6M |
| 2025-07-04 | 5,462.51 | 5,480.30 | 5,456.57 | 5,471.49 | 15.5M |
| 2025-07-03 | 5,508.41 | 5,539.19 | 5,452.64 | 5,458.28 | 118.9M |
| 2025-07-02 | 5,457.82 | 5,518.43 | 5,457.82 | 5,510.78 | 194.0M |
| 2025-07-01 | 5,424.37 | 5,461.25 | 5,407.04 | 5,456.82 | 138.8M |
| 2025-06-30 | 5,405.89 | 5,464.92 | 5,404.98 | 5,425.11 | 148.8M |
| 2025-06-27 | 5,415.73 | 5,443.34 | 5,401.72 | 5,410.90 | 125.3M |
| 2025-06-26 | 5,360.57 | 5,427.59 | 5,339.49 | 5,414.96 | 114.5M |
| 2025-06-25 | 5,340.54 | 5,381.43 | 5,340.54 | 5,361.45 | 155.7M |
| 2025-06-24 | 5,291.00 | 5,357.78 | 5,291.00 | 5,351.62 | 101.0M |
| 2025-06-23 | 5,295.82 | 5,303.78 | 5,248.15 | 5,292.65 | 111.1M |
| 2025-06-20 | 5,292.09 | 5,330.55 | 5,274.44 | 5,311.36 | 983.2M |
| 2025-06-19 | 5,356.22 | 5,365.06 | 5,280.94 | 5,286.42 | 25.8M |
| 2025-06-18 | 5,344.50 | 5,376.05 | 5,328.52 | 5,354.77 | 146.9M |
| 2025-06-17 | 5,373.83 | 5,384.55 | 5,330.46 | 5,348.94 | 148.2M |
| 2025-06-16 | 5,428.23 | 5,457.58 | 5,375.11 | 5,381.57 | 159.6M |
| 2025-06-13 | 5,445.87 | 5,445.87 | 5,387.81 | 5,421.85 | 148.3M |
| 2025-06-12 | 5,449.48 | 5,475.61 | 5,420.18 | 5,456.22 | 168.4M |
| 2025-06-11 | 5,480.19 | 5,515.49 | 5,446.34 | 5,449.26 | 189.5M |
| 2025-06-10 | 5,444.01 | 5,493.90 | 5,436.76 | 5,484.54 | 144.5M |
| 2025-06-09 | 5,491.27 | 5,508.24 | 5,451.08 | 5,455.42 | 93.5M |
| 2025-06-06 | 5,453.52 | 5,491.45 | 5,396.82 | 5,483.05 | 139.8M |
| 2025-06-05 | 5,432.49 | 5,478.76 | 5,432.49 | 5,457.81 | 142.5M |
| 2025-06-04 | 5,444.51 | 5,480.35 | 5,425.44 | 5,432.05 | 173.4M |
| 2025-06-03 | 5,460.77 | 5,476.31 | 5,436.69 | 5,451.74 | 161.9M |
| 2025-06-02 | 5,486.81 | 5,541.07 | 5,453.50 | 5,461.74 | 170.8M |
| 2025-05-30 | 5,548.52 | 5,548.52 | 5,471.02 | 5,475.49 | 435.4M |
| 2025-05-29 | 5,559.97 | 5,595.48 | 5,548.56 | 5,553.71 | 145.0M |
| 2025-05-28 | 5,542.57 | 5,590.67 | 5,531.16 | 5,563.53 | 191.5M |
| 2025-05-27 | 5,525.03 | 5,647.46 | 5,510.94 | 5,533.45 | 207.7M |
| 2025-05-26 | 5,511.57 | 5,531.13 | 5,495.99 | 5,518.36 | 24.4M |
| 2025-05-23 | 5,440.14 | 5,519.92 | 5,395.88 | 5,512.94 | 153.5M |
| 2025-05-22 | 5,509.16 | 5,524.26 | 5,447.12 | 5,455.89 | 158.9M |
| 2025-05-21 | 5,489.74 | 5,529.77 | 5,471.21 | 5,526.65 | 145.2M |
| 2025-05-20 | 5,498.40 | 5,533.85 | 5,487.50 | 5,492.24 | 177.0M |
| 2025-05-19 | 5,462.05 | 5,540.21 | 5,437.79 | 5,505.77 | 145.5M |
| 2025-05-16 | 5,462.46 | 5,483.51 | 5,433.59 | 5,459.65 | 102.1M |
| 2025-05-15 | 5,428.75 | 5,476.73 | 5,389.91 | 5,460.99 | 134.4M |
| 2025-05-14 | 5,411.53 | 5,441.97 | 5,380.84 | 5,435.67 | 140.0M |
| 2025-05-13 | 5,347.35 | 5,442.78 | 5,324.88 | 5,404.66 | 160.1M |
| 2025-05-12 | 5,363.35 | 5,380.74 | 5,255.06 | 5,343.10 | 134.3M |
| 2025-05-09 | 5,350.16 | 5,393.97 | 5,313.76 | 5,321.46 | 141.0M |
| 2025-05-08 | 5,463.74 | 5,506.76 | 5,342.72 | 5,352.66 | 161.9M |
| 2025-05-07 | 5,396.27 | 5,472.27 | 5,374.77 | 5,461.19 | 197.4M |
| 2025-05-06 | 5,253.15 | 5,408.78 | 5,236.43 | 5,402.27 | 143.0M |
| 2025-05-05 | 5,249.08 | 5,281.39 | 5,218.44 | 5,260.85 | 92.4M |
| 2025-05-02 | 5,312.35 | 5,312.35 | 5,225.68 | 5,255.20 | 156.9M |
| 2025-05-01 | 5,206.25 | 5,280.90 | 5,176.72 | 5,274.67 | 187.0M |
| 2025-04-30 | 5,206.25 | 5,280.90 | 5,176.72 | 5,274.67 | 187.0M |
| 2025-04-29 | 5,332.11 | 5,348.70 | 5,197.53 | 5,207.42 | 207.6M |
| 2025-04-28 | 5,313.70 | 5,371.02 | 5,300.59 | 5,335.18 | 159.8M |
| 2025-04-25 | 5,290.09 | 5,317.91 | 5,254.48 | 5,306.97 | 191.2M |
| 2025-04-24 | 5,226.24 | 5,319.16 | 5,210.21 | 5,290.04 | 205.5M |
| 2025-04-23 | 5,144.10 | 5,270.13 | 5,144.10 | 5,223.72 | 198.7M |
| 2025-04-22 | 5,032.84 | 5,143.43 | 5,032.84 | 5,136.97 | 224.7M |
| 2025-04-21 | 4,968.73 | 5,047.88 | 4,968.73 | 5,038.93 | 142.5M |
| 2025-04-16 | 4,929.32 | 4,995.21 | 4,920.81 | 4,959.86 | 138.6M |
| 2025-04-15 | 4,886.68 | 4,945.17 | 4,880.43 | 4,923.88 | 163.0M |
| 2025-04-14 | 4,809.62 | 4,928.28 | 4,809.62 | 4,892.70 | 158.9M |
| 2025-04-11 | 4,809.48 | 4,864.35 | 4,797.65 | 4,803.93 | 202.8M |
| 2025-04-10 | 4,892.03 | 4,893.45 | 4,786.98 | 4,805.32 | 235.1M |
| 2025-04-09 | 4,695.74 | 4,911.39 | 4,650.08 | 4,893.31 | 344.7M |
| 2025-04-08 | 4,733.05 | 4,804.54 | 4,679.06 | 4,690.62 | 311.5M |
| 2025-04-07 | 4,780.31 | 4,839.39 | 4,640.26 | 4,712.65 | 442.3M |
| 2025-04-04 | 5,009.96 | 5,009.96 | 4,767.35 | 4,792.09 | 145.8M |
| 2025-04-03 | 4,983.08 | 5,110.73 | 4,941.29 | 5,037.48 | 223.4M |
| 2025-04-02 | 4,967.03 | 5,025.13 | 4,947.47 | 5,020.67 | 152.4M |
| 2025-04-01 | 4,896.79 | 4,976.09 | 4,871.17 | 4,971.08 | 176.3M |
| 2025-03-31 | 4,946.48 | 4,946.48 | 4,862.36 | 4,891.68 | 174.8M |
| 2025-03-28 | 4,972.00 | 4,994.12 | 4,916.80 | 4,957.09 | 142.5M |
| 2025-03-27 | 4,910.68 | 4,990.29 | 4,901.74 | 4,983.91 | 186.9M |
| 2025-03-26 | 4,954.50 | 4,954.50 | 4,906.05 | 4,913.26 | 158.0M |
| 2025-03-25 | 4,897.71 | 4,955.02 | 4,897.71 | 4,948.58 | 159.9M |
| 2025-03-24 | 4,916.40 | 4,933.05 | 4,891.48 | 4,897.89 | 136.1M |
| 2025-03-21 | 4,950.93 | 4,950.93 | 4,893.56 | 4,905.02 | 510.1M |
| 2025-03-20 | 4,946.83 | 4,954.51 | 4,925.34 | 4,945.57 | 167.4M |
| 2025-03-19 | 4,913.52 | 4,968.14 | 4,907.06 | 4,943.58 | 183.3M |
| 2025-03-18 | 4,915.54 | 4,958.76 | 4,908.10 | 4,915.99 | 167.2M |
| 2025-03-14 | 4,852.73 | 4,910.31 | 4,852.73 | 4,897.30 | 198.7M |
| 2025-03-13 | 4,854.82 | 4,881.15 | 4,835.10 | 4,841.37 | 152.3M |
| 2025-03-12 | 4,801.62 | 4,863.42 | 4,779.48 | 4,857.01 | 191.4M |
| 2025-03-11 | 4,820.29 | 4,830.52 | 4,767.54 | 4,799.67 | 182.1M |
| 2025-03-10 | 4,925.58 | 4,925.58 | 4,788.66 | 4,818.05 | 156.9M |
| 2025-03-07 | 4,911.64 | 4,928.52 | 4,823.78 | 4,922.94 | 167.4M |
| 2025-03-06 | 4,900.20 | 4,960.20 | 4,872.41 | 4,918.14 | 210.7M |
| 2025-03-05 | 4,876.49 | 4,904.54 | 4,861.04 | 4,901.51 | 167.6M |
| 2025-03-04 | 4,823.87 | 4,900.72 | 4,744.17 | 4,873.29 | 200.7M |
| 2025-03-03 | 4,855.80 | 4,950.02 | 4,833.74 | 4,840.05 | 130.9M |
| 2025-02-28 | 4,896.74 | 4,919.88 | 4,850.71 | 4,860.43 | 423.2M |
| 2025-02-27 | 4,965.21 | 4,966.54 | 4,865.55 | 4,890.32 | 206.0M |
| 2025-02-26 | 4,923.74 | 4,962.18 | 4,897.65 | 4,945.89 | 214.9M |
| 2025-02-25 | 4,983.87 | 4,983.87 | 4,900.38 | 4,919.26 | 203.2M |
| 2025-02-24 | 4,986.72 | 5,000.33 | 4,936.95 | 4,977.77 | 129.0M |
| 2025-02-21 | 5,032.66 | 5,035.04 | 4,957.78 | 4,982.27 | 67.7M |
| 2025-02-20 | 5,012.01 | 5,048.93 | 4,986.64 | 5,031.66 | 102.6M |
| 2025-02-19 | 5,041.52 | 5,045.00 | 4,998.77 | 5,014.12 | 171.8M |
| 2025-02-18 | 5,025.10 | 5,057.82 | 4,992.59 | 5,043.66 | 137.3M |
| 2025-02-17 | 5,002.32 | 5,032.58 | 4,976.29 | 5,026.80 | 19.6M |
| 2025-02-14 | 5,021.57 | 5,028.32 | 4,996.78 | 5,002.29 | 252.3M |
| 2025-02-13 | 5,016.47 | 5,050.06 | 5,000.89 | 5,025.24 | 165.4M |
| 2025-02-12 | 4,945.01 | 5,035.87 | 4,914.80 | 5,021.06 | 212.6M |
| 2025-02-11 | 4,902.83 | 4,967.45 | 4,871.70 | 4,956.71 | 179.5M |
| 2025-02-10 | 4,897.90 | 4,948.27 | 4,896.63 | 4,906.57 | 176.2M |
| 2025-02-07 | 4,882.01 | 4,908.74 | 4,872.02 | 4,891.51 | 146.2M |
| 2025-02-06 | 4,768.65 | 4,892.52 | 4,768.65 | 4,883.04 | 238.4M |
| 2025-02-05 | 4,793.01 | 4,873.33 | 4,757.09 | 4,768.61 | 204.4M |
| 2025-02-04 | 4,756.94 | 4,814.57 | 4,730.33 | 4,796.34 | 223.7M |
| 2025-01-31 | 4,815.48 | 4,843.70 | 4,727.04 | 4,737.72 | 198.1M |
| 2025-01-30 | 4,774.02 | 4,843.61 | 4,770.51 | 4,817.89 | 154.1M |
| 2025-01-29 | 4,767.85 | 4,781.97 | 4,723.92 | 4,767.56 | 152.1M |
| 2025-01-28 | 4,791.72 | 4,801.87 | 4,762.00 | 4,773.49 | 170.1M |
| 2025-01-27 | 4,740.95 | 4,808.87 | 4,740.95 | 4,790.62 | 118.9M |
| 2025-01-24 | 4,729.65 | 4,766.96 | 4,722.14 | 4,759.30 | 158.1M |
| 2025-01-23 | 4,732.83 | 4,754.71 | 4,670.10 | 4,729.59 | 156.9M |
| 2025-01-22 | 4,688.93 | 4,767.73 | 4,657.52 | 4,728.59 | 209.8M |
| 2025-01-21 | 4,668.31 | 4,697.25 | 4,654.91 | 4,683.27 | 133.5M |
| 2025-01-20 | 4,644.73 | 4,681.76 | 4,642.33 | 4,667.36 | 31.1M |
| 2025-01-17 | 4,648.76 | 4,696.30 | 4,642.09 | 4,645.04 | 130.4M |
| 2025-01-16 | 4,682.96 | 4,689.76 | 4,640.40 | 4,646.98 | 173.2M |
| 2025-01-15 | 4,647.98 | 4,683.26 | 4,647.98 | 4,675.73 | 179.6M |
| 2025-01-14 | 4,632.96 | 4,665.44 | 4,625.35 | 4,638.91 | 161.0M |
| 2025-01-13 | 4,607.68 | 4,638.88 | 4,580.13 | 4,631.75 | 149.7M |
| 2025-01-10 | 4,611.59 | 4,635.05 | 4,594.38 | 4,606.15 | 129.5M |
| 2025-01-09 | 4,604.79 | 4,699.37 | 4,604.79 | 4,618.36 | 52.9M |
| 2025-01-08 | 4,652.49 | 4,652.49 | 4,594.17 | 4,603.78 | 131.5M |
| 2025-01-07 | 4,604.50 | 4,667.45 | 4,604.50 | 4,649.28 | 117.2M |
| 2025-01-06 | 4,568.02 | 4,654.54 | 4,556.65 | 4,597.41 | 112.1M |
| 2025-01-03 | 4,627.50 | 4,634.27 | 4,539.13 | 4,546.12 | 93.0M |
| 2025-01-02 | 4,614.48 | 4,653.71 | 4,612.21 | 4,627.44 | 67.6M |