| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:00 |
6,307.58 |
6,312.23 |
6,306.68 |
6,309.91 |
0.0K |
| 09:01 |
6,311.19 |
6,322.28 |
6,311.07 |
6,321.64 |
0.0K |
| 09:02 |
6,321.38 |
6,325.89 |
6,319.19 |
6,323.44 |
0.0K |
| 09:03 |
6,323.05 |
6,337.23 |
6,323.05 |
6,334.40 |
0.0K |
| 09:04 |
6,335.69 |
6,335.94 |
6,328.47 |
6,333.75 |
0.0K |
| 09:05 |
6,332.59 |
6,340.07 |
6,330.14 |
6,340.07 |
0.0K |
| 09:06 |
6,341.87 |
6,346.26 |
6,341.87 |
6,346.26 |
0.0K |
| 09:07 |
6,345.10 |
6,353.48 |
6,344.58 |
6,352.83 |
0.0K |
| 09:08 |
6,353.35 |
6,354.89 |
6,351.80 |
6,353.09 |
0.0K |
| 09:09 |
6,352.06 |
6,352.83 |
6,346.26 |
6,348.06 |
0.0K |
| 09:10 |
6,346.39 |
6,351.03 |
6,346.13 |
6,349.09 |
0.0K |
| 09:11 |
6,347.93 |
6,348.32 |
6,341.10 |
6,341.10 |
0.0K |
| 09:12 |
6,342.52 |
6,348.84 |
6,340.59 |
6,347.42 |
0.0K |
| 09:13 |
6,346.52 |
6,346.52 |
6,341.10 |
6,341.10 |
0.0K |
| 09:14 |
6,340.46 |
6,345.48 |
6,333.24 |
6,333.75 |
0.0K |
| 09:15 |
6,334.91 |
6,334.91 |
6,322.54 |
6,326.28 |
0.0K |
| 09:16 |
6,325.89 |
6,327.44 |
6,323.18 |
6,326.28 |
0.0K |
| 09:17 |
6,324.47 |
6,325.63 |
6,319.57 |
6,319.57 |
0.0K |
| 09:18 |
6,320.09 |
6,322.28 |
6,314.67 |
6,314.67 |
0.0K |
| 09:19 |
6,317.00 |
6,318.93 |
6,313.51 |
6,318.93 |
0.0K |
| 09:20 |
6,317.25 |
6,318.93 |
6,314.16 |
6,315.96 |
0.0K |
| 09:21 |
6,314.80 |
6,316.35 |
6,310.68 |
6,313.00 |
0.0K |
| 09:22 |
6,313.13 |
6,317.25 |
6,313.13 |
6,316.35 |
0.0K |
| 09:23 |
6,316.61 |
6,322.15 |
6,315.19 |
6,320.09 |
0.0K |
| 09:24 |
6,318.28 |
6,328.08 |
6,318.28 |
6,325.12 |
0.0K |
| 09:25 |
6,327.82 |
6,330.53 |
6,325.25 |
6,328.60 |
0.0K |
| 09:26 |
6,330.92 |
6,334.01 |
6,330.40 |
6,334.01 |
0.0K |
| 09:27 |
6,331.69 |
6,335.94 |
6,330.92 |
6,333.88 |
0.0K |
| 09:28 |
6,333.11 |
6,335.94 |
6,332.98 |
6,333.50 |
0.0K |
| 09:29 |
6,334.14 |
6,335.56 |
6,332.08 |
6,333.62 |
0.0K |
| 09:30 |
6,334.40 |
6,334.40 |
6,329.63 |
6,331.18 |
0.0K |
| 09:31 |
6,329.63 |
6,334.27 |
6,329.63 |
6,333.24 |
0.0K |
| 09:32 |
6,332.21 |
6,335.17 |
6,327.31 |
6,329.50 |
0.0K |
| 09:33 |
6,327.82 |
6,327.82 |
6,320.35 |
6,321.51 |
0.0K |
| 09:34 |
6,320.22 |
6,321.89 |
6,317.25 |
6,320.35 |
0.0K |
| 09:35 |
6,317.51 |
6,323.31 |
6,317.51 |
6,321.76 |
0.0K |
| 09:36 |
6,320.73 |
6,322.15 |
6,318.41 |
6,319.57 |
0.0K |
| 09:37 |
6,318.28 |
6,320.86 |
6,316.74 |
6,318.80 |
0.0K |
| 09:38 |
6,320.22 |
6,321.12 |
6,315.96 |
6,319.32 |
0.0K |
| 09:39 |
6,319.96 |
6,322.80 |
6,317.64 |
6,321.25 |
0.0K |
| 09:40 |
6,320.86 |
6,325.37 |
6,319.44 |
6,325.37 |
0.0K |
| 09:41 |
6,324.34 |
6,324.73 |
6,320.60 |
6,320.60 |
0.0K |
| 09:42 |
6,321.76 |
6,323.96 |
6,320.35 |
6,321.51 |
0.0K |
| 09:43 |
6,320.48 |
6,323.57 |
6,319.83 |
6,322.28 |
0.0K |
| 09:44 |
6,321.25 |
6,321.25 |
6,314.55 |
6,315.58 |
0.0K |
| 09:45 |
6,313.51 |
6,317.25 |
6,313.51 |
6,317.25 |
0.0K |
| 09:46 |
6,315.06 |
6,319.83 |
6,315.06 |
6,315.71 |
0.0K |
| 09:47 |
6,317.90 |
6,318.80 |
6,314.03 |
6,315.58 |
0.0K |
| 09:48 |
6,314.67 |
6,318.28 |
6,314.67 |
6,317.25 |
0.0K |
| 09:49 |
6,317.38 |
6,317.38 |
6,313.13 |
6,314.16 |
0.0K |
| 09:50 |
6,314.55 |
6,316.48 |
6,312.23 |
6,314.42 |
0.0K |
| 09:51 |
6,314.80 |
6,316.35 |
6,310.03 |
6,316.35 |
0.0K |
| 09:52 |
6,313.90 |
6,317.25 |
6,313.64 |
6,316.87 |
0.0K |
| 09:53 |
6,318.16 |
6,320.60 |
6,315.58 |
6,320.60 |
0.0K |
| 09:54 |
6,320.09 |
6,321.38 |
6,319.32 |
6,319.70 |
0.0K |
| 09:55 |
6,319.06 |
6,326.53 |
6,319.06 |
6,326.53 |
0.0K |
| 09:56 |
6,322.28 |
6,327.95 |
6,321.89 |
6,326.41 |
0.0K |
| 09:57 |
6,327.57 |
6,331.18 |
6,327.57 |
6,329.50 |
0.0K |
| 09:58 |
6,329.89 |
6,333.75 |
6,326.79 |
6,333.75 |
0.0K |
| 09:59 |
6,332.98 |
6,332.98 |
6,328.60 |
6,330.27 |
0.0K |
| 10:00 |
6,330.02 |
6,330.02 |
6,326.53 |
6,327.31 |
0.0K |
| 10:01 |
6,329.63 |
6,330.66 |
6,327.69 |
6,327.69 |
0.0K |
| 10:02 |
6,329.24 |
6,330.40 |
6,326.28 |
6,328.21 |
0.0K |
| 10:03 |
6,328.73 |
6,330.02 |
6,326.41 |
6,330.02 |
0.0K |
| 10:04 |
6,329.50 |
6,331.69 |
6,326.41 |
6,331.43 |
0.0K |
| 10:05 |
6,332.98 |
6,338.01 |
6,330.79 |
6,335.56 |
0.0K |
| 10:06 |
6,335.82 |
6,338.65 |
6,334.40 |
6,337.23 |
0.0K |
| 10:07 |
6,336.85 |
6,339.30 |
6,335.17 |
6,338.27 |
0.0K |
| 10:08 |
6,339.43 |
6,339.81 |
6,335.17 |
6,337.49 |
0.0K |
| 10:09 |
6,337.23 |
6,337.88 |
6,332.46 |
6,336.59 |
0.0K |
| 10:10 |
6,335.43 |
6,338.14 |
6,335.43 |
6,337.62 |
0.0K |
| 10:11 |
6,337.62 |
6,339.68 |
6,336.72 |
6,339.43 |
0.0K |
| 10:12 |
6,338.39 |
6,340.97 |
6,337.36 |
6,337.36 |
0.0K |
| 10:13 |
6,340.07 |
6,343.42 |
6,338.14 |
6,343.42 |
0.0K |
| 10:14 |
6,343.29 |
6,347.42 |
6,342.78 |
6,342.78 |
0.0K |
| 10:15 |
6,346.77 |
6,347.16 |
6,341.75 |
6,343.16 |
0.0K |
| 10:16 |
6,344.07 |
6,348.32 |
6,342.39 |
6,347.42 |
0.0K |
| 10:17 |
6,347.03 |
6,349.35 |
6,345.74 |
6,349.35 |
0.0K |
| 10:18 |
6,348.84 |
6,349.61 |
6,346.00 |
6,346.64 |
0.0K |
| 10:19 |
6,347.03 |
6,347.03 |
6,340.59 |
6,340.71 |
0.0K |
| 10:20 |
6,340.71 |
6,340.71 |
6,332.59 |
6,333.62 |
0.0K |
| 10:21 |
6,332.98 |
6,339.17 |
6,332.34 |
6,339.17 |
0.0K |
| 10:22 |
6,339.94 |
6,341.10 |
6,334.14 |
6,338.01 |
0.0K |
| 10:23 |
6,336.33 |
6,338.14 |
6,334.78 |
6,337.75 |
0.0K |
| 10:24 |
6,337.62 |
6,338.14 |
6,335.56 |
6,336.46 |
0.0K |
| 10:25 |
6,337.49 |
6,338.65 |
6,333.62 |
6,337.62 |
0.0K |
| 10:26 |
6,336.46 |
6,341.10 |
6,336.46 |
6,339.43 |
0.0K |
| 10:27 |
6,338.39 |
6,342.00 |
6,338.39 |
6,342.00 |
0.0K |
| 10:28 |
6,339.55 |
6,342.39 |
6,338.65 |
6,341.10 |
0.0K |
| 10:29 |
6,341.36 |
6,343.68 |
6,338.52 |
6,343.68 |
0.0K |
| 10:30 |
6,342.39 |
6,343.94 |
6,340.33 |
6,341.23 |
0.0K |
| 10:31 |
6,343.81 |
6,344.20 |
6,339.04 |
6,341.36 |
0.0K |
| 10:32 |
6,340.97 |
6,343.81 |
6,340.20 |
6,342.65 |
0.0K |
| 10:33 |
6,342.78 |
6,343.42 |
6,339.04 |
6,340.20 |
0.0K |
| 10:34 |
6,340.07 |
6,343.29 |
6,339.17 |
6,342.65 |
0.0K |
| 10:35 |
6,340.97 |
6,342.26 |
6,336.85 |
6,337.75 |
0.0K |
| 10:36 |
6,336.72 |
6,340.46 |
6,335.56 |
6,337.75 |
0.0K |
| 10:37 |
6,336.20 |
6,339.30 |
6,335.17 |
6,335.17 |
0.0K |
| 10:38 |
6,336.33 |
6,338.78 |
6,335.04 |
6,337.49 |
0.0K |
| 10:39 |
6,336.98 |
6,339.43 |
6,336.33 |
6,336.72 |
0.0K |
| 10:40 |
6,337.49 |
6,337.62 |
6,334.01 |
6,335.82 |
0.0K |
| 10:41 |
6,335.56 |
6,338.78 |
6,335.56 |
6,337.11 |
0.0K |
| 10:42 |
6,337.62 |
6,340.97 |
6,334.53 |
6,339.17 |
0.0K |
| 10:43 |
6,338.91 |
6,342.13 |
6,338.14 |
6,341.75 |
0.0K |
| 10:44 |
6,341.87 |
6,345.87 |
6,341.49 |
6,345.61 |
0.0K |
| 10:45 |
6,345.23 |
6,347.42 |
6,344.58 |
6,347.03 |
0.0K |
| 10:46 |
6,347.55 |
6,347.55 |
6,342.91 |
6,344.84 |
0.0K |
| 10:47 |
6,342.13 |
6,346.77 |
6,342.00 |
6,346.13 |
0.0K |
| 10:48 |
6,344.71 |
6,348.71 |
6,343.81 |
6,345.87 |
0.0K |
| 10:49 |
6,345.23 |
6,349.48 |
6,345.23 |
6,349.35 |
0.0K |
| 10:50 |
6,347.42 |
6,353.09 |
6,347.42 |
6,351.03 |
0.0K |
| 10:51 |
6,351.41 |
6,353.73 |
6,350.38 |
6,351.67 |
0.0K |
| 10:52 |
6,351.80 |
6,354.77 |
6,351.41 |
6,352.32 |
0.0K |
| 10:53 |
6,354.12 |
6,355.67 |
6,350.90 |
6,353.09 |
0.0K |
| 10:54 |
6,353.73 |
6,355.02 |
6,350.00 |
6,350.12 |
0.0K |
| 10:55 |
6,349.22 |
6,352.32 |
6,348.58 |
6,350.77 |
0.0K |
| 10:56 |
6,348.84 |
6,353.86 |
6,348.84 |
6,352.83 |
0.0K |
| 10:57 |
6,353.35 |
6,356.44 |
6,352.06 |
6,354.51 |
0.0K |
| 10:58 |
6,355.93 |
6,356.57 |
6,353.73 |
6,355.15 |
0.0K |
| 10:59 |
6,354.77 |
6,356.70 |
6,351.54 |
6,354.12 |
0.0K |
| 11:00 |
6,353.73 |
6,355.28 |
6,351.29 |
6,352.45 |
0.0K |
| 11:01 |
6,351.54 |
6,353.99 |
6,351.29 |
6,353.99 |
0.0K |
| 11:02 |
6,354.64 |
6,354.64 |
6,350.77 |
6,352.06 |
0.0K |
| 11:03 |
6,351.80 |
6,355.02 |
6,351.41 |
6,353.09 |
0.0K |
| 11:04 |
6,351.03 |
6,353.22 |
6,349.22 |
6,351.80 |
0.0K |
| 11:05 |
6,350.12 |
6,351.93 |
6,346.26 |
6,347.03 |
0.0K |
| 11:06 |
6,348.71 |
6,350.38 |
6,346.00 |
6,346.00 |
0.0K |
| 11:07 |
6,346.52 |
6,347.42 |
6,343.16 |
6,345.61 |
0.0K |
| 11:08 |
6,345.36 |
6,347.80 |
6,342.00 |
6,343.03 |
0.0K |
| 11:09 |
6,343.16 |
6,344.97 |
6,340.46 |
6,342.52 |
0.0K |
| 11:10 |
6,343.55 |
6,344.84 |
6,342.39 |
6,343.29 |
0.0K |
| 11:11 |
6,344.20 |
6,345.61 |
6,341.75 |
6,342.65 |
0.0K |
| 11:12 |
6,342.78 |
6,344.71 |
6,341.49 |
6,344.32 |
0.0K |
| 11:13 |
6,343.68 |
6,346.90 |
6,343.16 |
6,344.20 |
0.0K |
| 11:14 |
6,345.61 |
6,345.61 |
6,342.00 |
6,343.29 |
0.0K |
| 11:15 |
6,342.00 |
6,344.32 |
6,340.84 |
6,342.13 |
0.0K |
| 11:16 |
6,341.75 |
6,347.29 |
6,340.84 |
6,346.64 |
0.0K |
| 11:17 |
6,346.13 |
6,346.39 |
6,340.97 |
6,343.55 |
0.0K |
| 11:18 |
6,342.39 |
6,343.94 |
6,339.04 |
6,340.20 |
0.0K |
| 11:19 |
6,340.20 |
6,341.23 |
6,337.23 |
6,338.27 |
0.0K |
| 11:20 |
6,338.14 |
6,340.33 |
6,337.11 |
6,339.43 |
0.0K |
| 11:21 |
6,337.75 |
6,341.75 |
6,337.75 |
6,340.97 |
0.0K |
| 11:22 |
6,339.94 |
6,340.97 |
6,338.27 |
6,338.65 |
0.0K |
| 11:23 |
6,340.84 |
6,343.29 |
6,339.17 |
6,342.52 |
0.0K |
| 11:24 |
6,342.65 |
6,348.19 |
6,341.23 |
6,348.19 |
0.0K |
| 11:25 |
6,348.45 |
6,349.09 |
6,345.48 |
6,349.09 |
0.0K |
| 11:26 |
6,348.71 |
6,349.48 |
6,346.13 |
6,347.55 |
0.0K |
| 11:27 |
6,348.19 |
6,349.35 |
6,346.26 |
6,346.77 |
0.0K |
| 11:28 |
6,347.03 |
6,347.03 |
6,343.42 |
6,344.71 |
0.0K |
| 11:29 |
6,343.81 |
6,345.48 |
6,341.49 |
6,345.23 |
0.0K |
| 11:30 |
6,342.65 |
6,346.26 |
6,341.75 |
6,343.94 |
0.0K |
| 11:31 |
6,344.97 |
6,345.61 |
6,342.65 |
6,343.55 |
0.0K |
| 11:32 |
6,344.97 |
6,346.13 |
6,342.00 |
6,344.84 |
0.0K |
| 11:33 |
6,342.65 |
6,345.48 |
6,340.84 |
6,343.16 |
0.0K |
| 11:34 |
6,341.36 |
6,344.32 |
6,340.59 |
6,340.84 |
0.0K |
| 11:35 |
6,340.84 |
6,344.84 |
6,340.84 |
6,344.45 |
0.0K |
| 11:36 |
6,344.97 |
6,344.97 |
6,341.23 |
6,342.91 |
0.0K |
| 11:37 |
6,342.78 |
6,345.23 |
6,342.00 |
6,342.13 |
0.0K |
| 11:38 |
6,343.42 |
6,345.48 |
6,341.23 |
6,342.65 |
0.0K |
| 11:39 |
6,343.03 |
6,343.94 |
6,340.46 |
6,341.36 |
0.0K |
| 11:40 |
6,343.03 |
6,345.10 |
6,341.10 |
6,343.29 |
0.0K |
| 11:41 |
6,342.00 |
6,343.16 |
6,339.68 |
6,342.65 |
0.0K |
| 11:42 |
6,340.33 |
6,342.91 |
6,338.39 |
6,341.23 |
0.0K |
| 11:43 |
6,339.30 |
6,343.03 |
6,339.17 |
6,341.23 |
0.0K |
| 11:44 |
6,340.33 |
6,341.62 |
6,338.65 |
6,338.65 |
0.0K |
| 11:45 |
6,338.65 |
6,341.87 |
6,338.65 |
6,341.36 |
0.0K |
| 11:46 |
6,339.55 |
6,341.10 |
6,338.27 |
6,339.94 |
0.0K |
| 11:47 |
6,339.17 |
6,341.10 |
6,337.75 |
6,340.33 |
0.0K |
| 11:48 |
6,341.49 |
6,343.29 |
6,340.07 |
6,341.10 |
0.0K |
| 11:49 |
6,341.75 |
6,342.78 |
6,339.17 |
6,341.49 |
0.0K |
| 11:50 |
6,340.97 |
6,344.07 |
6,339.94 |
6,342.13 |
0.0K |
| 11:51 |
6,342.65 |
6,343.68 |
6,340.59 |
6,341.36 |
0.0K |
| 11:52 |
6,341.36 |
6,343.42 |
6,340.59 |
6,343.29 |
0.0K |
| 11:53 |
6,341.75 |
6,347.80 |
6,341.36 |
6,346.26 |
0.0K |
| 11:54 |
6,347.93 |
6,347.93 |
6,343.81 |
6,346.13 |
0.0K |
| 11:55 |
6,346.00 |
6,347.29 |
6,344.58 |
6,344.97 |
0.0K |
| 11:56 |
6,346.13 |
6,346.64 |
6,343.94 |
6,344.97 |
0.0K |
| 11:57 |
6,346.26 |
6,347.68 |
6,344.20 |
6,347.03 |
0.0K |
| 11:58 |
6,347.16 |
6,347.68 |
6,345.36 |
6,346.13 |
0.0K |
| 11:59 |
6,347.80 |
6,349.48 |
6,345.48 |
6,347.93 |
0.0K |
| 12:00 |
6,349.09 |
6,349.09 |
6,344.71 |
6,347.29 |
0.0K |
| 12:01 |
6,346.77 |
6,349.35 |
6,346.77 |
6,348.19 |
0.0K |
| 12:02 |
6,348.58 |
6,348.71 |
6,345.74 |
6,346.52 |
0.0K |
| 12:03 |
6,346.13 |
6,348.58 |
6,344.71 |
6,344.71 |
0.0K |
| 12:04 |
6,346.64 |
6,347.16 |
6,342.52 |
6,343.68 |
0.0K |
| 12:05 |
6,344.97 |
6,346.26 |
6,342.00 |
6,345.10 |
0.0K |
| 12:06 |
6,342.91 |
6,346.13 |
6,342.65 |
6,345.23 |
0.0K |
| 12:07 |
6,344.58 |
6,345.87 |
6,342.26 |
6,344.71 |
0.0K |
| 12:08 |
6,343.55 |
6,345.87 |
6,342.00 |
6,343.81 |
0.0K |
| 12:09 |
6,345.10 |
6,346.52 |
6,342.39 |
6,343.16 |
0.0K |
| 12:10 |
6,346.13 |
6,346.13 |
6,342.13 |
6,344.32 |
0.0K |
| 12:11 |
6,345.48 |
6,345.74 |
6,342.52 |
6,344.20 |
0.0K |
| 12:12 |
6,342.13 |
6,344.45 |
6,341.36 |
6,344.20 |
0.0K |
| 12:13 |
6,344.32 |
6,344.32 |
6,340.84 |
6,341.87 |
0.0K |
| 12:14 |
6,341.62 |
6,344.20 |
6,339.17 |
6,339.81 |
0.0K |
| 12:15 |
6,339.81 |
6,342.91 |
6,338.78 |
6,338.78 |
0.0K |
| 12:16 |
6,338.78 |
6,341.75 |
6,338.78 |
6,340.59 |
0.0K |
| 12:17 |
6,341.62 |
6,341.62 |
6,338.52 |
6,340.33 |
0.0K |
| 12:18 |
6,340.84 |
6,343.42 |
6,339.17 |
6,342.78 |
0.0K |
| 12:19 |
6,343.55 |
6,346.13 |
6,341.75 |
6,345.87 |
0.0K |
| 12:20 |
6,344.20 |
6,347.29 |
6,344.07 |
6,347.03 |
0.0K |
| 12:21 |
6,346.52 |
6,350.77 |
6,346.52 |
6,350.38 |
0.0K |
| 12:22 |
6,348.06 |
6,350.77 |
6,347.29 |
6,350.00 |
0.0K |
| 12:23 |
6,349.74 |
6,352.57 |
6,349.09 |
6,351.80 |
0.0K |
| 12:24 |
6,352.19 |
6,352.45 |
6,350.12 |
6,352.06 |
0.0K |
| 12:25 |
6,350.77 |
6,354.38 |
6,350.12 |
6,352.32 |
0.0K |
| 12:26 |
6,352.57 |
6,356.83 |
6,352.57 |
6,356.83 |
0.0K |
| 12:27 |
6,354.89 |
6,359.28 |
6,354.64 |
6,359.28 |
0.0K |
| 12:28 |
6,359.02 |
6,361.98 |
6,358.50 |
6,360.70 |
0.0K |
| 12:29 |
6,360.31 |
6,362.24 |
6,358.76 |
6,360.57 |
0.0K |
| 12:30 |
6,359.92 |
6,360.95 |
6,356.70 |
6,358.63 |
0.0K |
| 12:31 |
6,357.86 |
6,358.63 |
6,353.99 |
6,353.99 |
0.0K |
| 12:32 |
6,355.41 |
6,356.83 |
6,352.45 |
6,356.31 |
0.0K |
| 12:33 |
6,354.38 |
6,357.21 |
6,353.73 |
6,354.64 |
0.0K |
| 12:34 |
6,356.18 |
6,357.99 |
6,352.96 |
6,353.73 |
0.0K |
| 12:35 |
6,354.51 |
6,355.80 |
6,351.29 |
6,352.19 |
0.0K |
| 12:36 |
6,350.64 |
6,355.41 |
6,350.64 |
6,353.86 |
0.0K |
| 12:37 |
6,353.22 |
6,353.99 |
6,350.64 |
6,351.67 |
0.0K |
| 12:38 |
6,353.86 |
6,353.86 |
6,350.12 |
6,350.38 |
0.0K |
| 12:39 |
6,351.03 |
6,352.70 |
6,349.09 |
6,350.90 |
0.0K |
| 12:40 |
6,351.54 |
6,352.57 |
6,349.87 |
6,351.80 |
0.0K |
| 12:41 |
6,351.16 |
6,351.80 |
6,348.96 |
6,350.38 |
0.0K |
| 12:42 |
6,351.41 |
6,353.48 |
6,349.09 |
6,350.90 |
0.0K |
| 12:43 |
6,350.38 |
6,353.48 |
6,349.61 |
6,352.96 |
0.0K |
| 12:44 |
6,350.90 |
6,353.22 |
6,349.74 |
6,351.03 |
0.0K |
| 12:45 |
6,350.25 |
6,353.73 |
6,349.61 |
6,351.67 |
0.0K |
| 12:46 |
6,349.48 |
6,352.96 |
6,349.48 |
6,352.32 |
0.0K |
| 12:47 |
6,352.57 |
6,355.15 |
6,351.29 |
6,351.54 |
0.0K |
| 12:48 |
6,351.67 |
6,353.48 |
6,350.64 |
6,352.19 |
0.0K |
| 12:49 |
6,350.38 |
6,353.22 |
6,348.71 |
6,349.74 |
0.0K |
| 12:50 |
6,350.77 |
6,352.57 |
6,349.61 |
6,350.51 |
0.0K |
| 12:51 |
6,351.80 |
6,352.57 |
6,348.71 |
6,352.57 |
0.0K |
| 12:52 |
6,352.96 |
6,353.61 |
6,349.74 |
6,351.67 |
0.0K |
| 12:53 |
6,352.83 |
6,352.83 |
6,350.12 |
6,350.25 |
0.0K |
| 12:54 |
6,350.25 |
6,353.22 |
6,349.48 |
6,350.64 |
0.0K |
| 12:55 |
6,351.03 |
6,354.38 |
6,349.74 |
6,352.96 |
0.0K |
| 12:56 |
6,353.86 |
6,354.38 |
6,350.38 |
6,353.86 |
0.0K |
| 12:57 |
6,351.41 |
6,353.99 |
6,350.38 |
6,351.03 |
0.0K |
| 12:58 |
6,352.32 |
6,353.61 |
6,350.51 |
6,353.61 |
0.0K |
| 12:59 |
6,350.12 |
6,354.12 |
6,350.12 |
6,352.32 |
0.0K |
| 13:00 |
6,351.03 |
6,354.51 |
6,349.74 |
6,352.06 |
0.0K |
| 13:01 |
6,352.57 |
6,353.86 |
6,349.48 |
6,352.32 |
0.0K |
| 13:02 |
6,352.19 |
6,353.09 |
6,349.22 |
6,350.90 |
0.0K |
| 13:03 |
6,350.38 |
6,350.38 |
6,345.36 |
6,345.48 |
0.0K |
| 13:04 |
6,346.26 |
6,348.84 |
6,344.58 |
6,348.71 |
0.0K |
| 13:05 |
6,345.10 |
6,348.32 |
6,344.71 |
6,345.61 |
0.0K |
| 13:06 |
6,345.74 |
6,345.74 |
6,339.81 |
6,340.84 |
0.0K |
| 13:07 |
6,338.14 |
6,342.26 |
6,338.01 |
6,341.62 |
0.0K |
| 13:08 |
6,340.84 |
6,342.00 |
6,338.01 |
6,339.81 |
0.0K |
| 13:09 |
6,339.43 |
6,339.43 |
6,335.30 |
6,337.49 |
0.0K |
| 13:10 |
6,336.98 |
6,338.78 |
6,333.37 |
6,333.37 |
0.0K |
| 13:11 |
6,335.30 |
6,335.69 |
6,329.50 |
6,330.53 |
0.0K |
| 13:12 |
6,332.59 |
6,335.30 |
6,330.92 |
6,335.30 |
0.0K |
| 13:13 |
6,332.72 |
6,338.27 |
6,332.72 |
6,334.40 |
0.0K |
| 13:14 |
6,335.17 |
6,338.39 |
6,334.91 |
6,336.33 |
0.0K |
| 13:15 |
6,333.75 |
6,337.62 |
6,333.62 |
6,334.40 |
0.0K |
| 13:16 |
6,333.88 |
6,336.07 |
6,332.85 |
6,334.40 |
0.0K |
| 13:17 |
6,332.72 |
6,336.20 |
6,331.82 |
6,333.75 |
0.0K |
| 13:18 |
6,333.75 |
6,334.01 |
6,331.69 |
6,331.69 |
0.0K |
| 13:19 |
6,333.75 |
6,334.91 |
6,329.76 |
6,330.27 |
0.0K |
| 13:20 |
6,331.05 |
6,333.11 |
6,329.11 |
6,331.30 |
0.0K |
| 13:21 |
6,330.79 |
6,331.18 |
6,327.18 |
6,328.60 |
0.0K |
| 13:22 |
6,328.60 |
6,329.50 |
6,323.57 |
6,324.21 |
0.0K |
| 13:23 |
6,322.93 |
6,324.34 |
6,321.25 |
6,321.25 |
0.0K |
| 13:24 |
6,319.44 |
6,323.44 |
6,319.44 |
6,323.05 |
0.0K |
| 13:25 |
6,321.89 |
6,324.34 |
6,321.51 |
6,324.21 |
0.0K |
| 13:26 |
6,322.67 |
6,325.89 |
6,321.38 |
6,325.50 |
0.0K |
| 13:27 |
6,325.50 |
6,326.02 |
6,321.12 |
6,323.83 |
0.0K |
| 13:28 |
6,321.89 |
6,324.47 |
6,320.99 |
6,322.15 |
0.0K |
| 13:29 |
6,322.80 |
6,323.57 |
6,320.48 |
6,321.64 |
0.0K |
| 13:30 |
6,321.51 |
6,323.70 |
6,318.54 |
6,321.64 |
0.0K |
| 13:31 |
6,322.67 |
6,324.09 |
6,320.86 |
6,323.18 |
0.0K |
| 13:32 |
6,324.47 |
6,325.63 |
6,322.67 |
6,324.73 |
0.0K |
| 13:33 |
6,325.63 |
6,325.63 |
6,322.41 |
6,322.41 |
0.0K |
| 13:34 |
6,323.05 |
6,324.34 |
6,320.22 |
6,322.67 |
0.0K |
| 13:35 |
6,322.41 |
6,325.63 |
6,319.32 |
6,319.32 |
0.0K |
| 13:36 |
6,320.09 |
6,322.41 |
6,319.19 |
6,319.96 |
0.0K |
| 13:37 |
6,321.12 |
6,322.02 |
6,316.35 |
6,316.48 |
0.0K |
| 13:38 |
6,315.32 |
6,319.83 |
6,315.32 |
6,317.64 |
0.0K |
| 13:39 |
6,319.70 |
6,319.70 |
6,315.84 |
6,315.84 |
0.0K |
| 13:40 |
6,318.67 |
6,318.67 |
6,315.71 |
6,316.61 |
0.0K |
| 13:41 |
6,316.35 |
6,318.93 |
6,315.32 |
6,315.58 |
0.0K |
| 13:42 |
6,317.12 |
6,317.77 |
6,315.19 |
6,315.71 |
0.0K |
| 13:43 |
6,316.22 |
6,319.44 |
6,315.19 |
6,316.09 |
0.0K |
| 13:44 |
6,315.58 |
6,317.64 |
6,314.93 |
6,316.35 |
0.0K |
| 13:45 |
6,317.51 |
6,317.90 |
6,313.90 |
6,314.80 |
0.0K |
| 13:46 |
6,315.32 |
6,316.22 |
6,313.26 |
6,316.22 |
0.0K |
| 13:47 |
6,314.03 |
6,316.74 |
6,313.13 |
6,314.42 |
0.0K |
| 13:48 |
6,316.22 |
6,323.05 |
6,316.09 |
6,317.51 |
0.0K |
| 13:49 |
6,318.41 |
6,319.57 |
6,317.38 |
6,318.03 |
0.0K |
| 13:50 |
6,319.96 |
6,320.22 |
6,316.87 |
6,316.87 |
0.0K |
| 13:51 |
6,318.67 |
6,320.35 |
6,316.48 |
6,317.38 |
0.0K |
| 13:52 |
6,318.03 |
6,319.57 |
6,316.61 |
6,319.44 |
0.0K |
| 13:53 |
6,320.60 |
6,322.02 |
6,319.06 |
6,319.96 |
0.0K |
| 13:54 |
6,320.60 |
6,324.60 |
6,319.96 |
6,323.70 |
0.0K |
| 13:55 |
6,321.64 |
6,323.96 |
6,320.48 |
6,322.93 |
0.0K |
| 13:56 |
6,322.80 |
6,324.21 |
6,321.38 |
6,322.15 |
0.0K |
| 13:57 |
6,322.02 |
6,322.80 |
6,319.70 |
6,322.15 |
0.0K |
| 13:58 |
6,320.48 |
6,323.05 |
6,319.96 |
6,322.15 |
0.0K |
| 13:59 |
6,320.86 |
6,323.70 |
6,319.83 |
6,320.73 |
0.0K |
| 14:00 |
6,321.51 |
6,323.96 |
6,320.48 |
6,322.28 |
0.0K |
| 14:01 |
6,322.67 |
6,323.31 |
6,320.73 |
6,323.18 |
0.0K |
| 14:02 |
6,324.34 |
6,324.34 |
6,320.73 |
6,323.05 |
0.0K |
| 14:03 |
6,321.51 |
6,324.86 |
6,321.12 |
6,321.12 |
0.0K |
| 14:04 |
6,322.93 |
6,324.21 |
6,320.48 |
6,323.70 |
0.0K |
| 14:05 |
6,322.80 |
6,325.76 |
6,322.15 |
6,322.93 |
0.0K |
| 14:06 |
6,323.96 |
6,326.02 |
6,321.64 |
6,323.18 |
0.0K |
| 14:07 |
6,323.57 |
6,324.60 |
6,321.51 |
6,323.70 |
0.0K |
| 14:08 |
6,322.15 |
6,322.15 |
6,319.44 |
6,320.60 |
0.0K |
| 14:09 |
6,320.73 |
6,321.38 |
6,317.25 |
6,319.57 |
0.0K |
| 14:10 |
6,321.25 |
6,325.76 |
6,318.93 |
6,323.57 |
0.0K |
| 14:11 |
6,323.96 |
6,326.79 |
6,320.60 |
6,326.79 |
0.0K |
| 14:12 |
6,327.18 |
6,328.60 |
6,321.51 |
6,324.09 |
0.0K |
| 14:13 |
6,321.64 |
6,325.12 |
6,321.64 |
6,323.44 |
0.0K |
| 14:14 |
6,323.70 |
6,326.28 |
6,322.54 |
6,322.54 |
0.0K |
| 14:15 |
6,324.60 |
6,325.25 |
6,321.89 |
6,324.09 |
0.0K |
| 14:16 |
6,324.86 |
6,326.02 |
6,323.70 |
6,324.99 |
0.0K |
| 14:17 |
6,324.86 |
6,327.69 |
6,322.67 |
6,325.12 |
0.0K |
| 14:18 |
6,324.21 |
6,327.95 |
6,323.18 |
6,323.96 |
0.0K |
| 14:19 |
6,326.66 |
6,327.18 |
6,322.93 |
6,324.60 |
0.0K |
| 14:20 |
6,325.37 |
6,326.66 |
6,323.44 |
6,325.25 |
0.0K |
| 14:21 |
6,323.57 |
6,326.28 |
6,322.54 |
6,324.99 |
0.0K |
| 14:22 |
6,325.25 |
6,325.89 |
6,322.67 |
6,325.37 |
0.0K |
| 14:23 |
6,323.18 |
6,325.76 |
6,322.02 |
6,324.73 |
0.0K |
| 14:24 |
6,324.21 |
6,326.02 |
6,322.54 |
6,324.60 |
0.0K |
| 14:25 |
6,322.28 |
6,325.12 |
6,321.64 |
6,324.21 |
0.0K |
| 14:26 |
6,324.21 |
6,325.50 |
6,322.15 |
6,324.99 |
0.0K |
| 14:27 |
6,324.21 |
6,326.66 |
6,322.80 |
6,324.99 |
0.0K |
| 14:28 |
6,322.93 |
6,326.15 |
6,322.41 |
6,324.21 |
0.0K |
| 14:29 |
6,325.50 |
6,326.41 |
6,322.67 |
6,326.28 |
0.0K |
| 14:30 |
6,324.73 |
6,327.18 |
6,323.05 |
6,324.99 |
0.0K |
| 14:31 |
6,324.73 |
6,326.02 |
6,322.93 |
6,324.99 |
0.0K |
| 14:32 |
6,325.12 |
6,326.66 |
6,323.31 |
6,323.44 |
0.0K |
| 14:33 |
6,326.53 |
6,330.40 |
6,323.57 |
6,329.50 |
0.0K |
| 14:34 |
6,328.85 |
6,330.40 |
6,326.02 |
6,328.34 |
0.0K |
| 14:35 |
6,329.37 |
6,331.18 |
6,327.05 |
6,330.14 |
0.0K |
| 14:36 |
6,328.21 |
6,331.56 |
6,328.21 |
6,330.14 |
0.0K |
| 14:37 |
6,329.63 |
6,331.30 |
6,327.44 |
6,327.69 |
0.0K |
| 14:38 |
6,329.11 |
6,330.92 |
6,327.69 |
6,327.82 |
0.0K |
| 14:39 |
6,329.89 |
6,330.40 |
6,326.41 |
6,328.73 |
0.0K |
| 14:40 |
6,329.76 |
6,331.18 |
6,328.98 |
6,329.24 |
0.0K |
| 14:41 |
6,330.79 |
6,331.43 |
6,328.34 |
6,328.73 |
0.0K |
| 14:42 |
6,327.95 |
6,330.14 |
6,325.37 |
6,325.37 |
0.0K |
| 14:43 |
6,327.69 |
6,327.69 |
6,323.31 |
6,324.60 |
0.0K |
| 14:44 |
6,324.34 |
6,327.05 |
6,323.70 |
6,327.05 |
0.0K |
| 14:45 |
6,324.21 |
6,326.66 |
6,322.93 |
6,323.96 |
0.0K |
| 14:46 |
6,324.47 |
6,327.31 |
6,322.80 |
6,325.25 |
0.0K |
| 14:47 |
6,325.63 |
6,327.05 |
6,322.41 |
6,324.34 |
0.0K |
| 14:48 |
6,324.86 |
6,326.66 |
6,323.96 |
6,326.66 |
0.0K |
| 14:49 |
6,325.89 |
6,328.60 |
6,323.70 |
6,326.15 |
0.0K |
| 14:50 |
6,325.63 |
6,329.63 |
6,324.86 |
6,329.50 |
0.0K |
| 14:51 |
6,330.40 |
6,330.92 |
6,326.15 |
6,329.50 |
0.0K |
| 14:52 |
6,327.82 |
6,329.89 |
6,326.15 |
6,327.57 |
0.0K |
| 14:53 |
6,328.34 |
6,328.98 |
6,325.37 |
6,327.57 |
0.0K |
| 14:54 |
6,328.21 |
6,329.63 |
6,325.37 |
6,329.50 |
0.0K |
| 14:55 |
6,325.50 |
6,329.11 |
6,325.50 |
6,328.85 |
0.0K |
| 14:56 |
6,326.66 |
6,330.14 |
6,326.66 |
6,329.63 |
0.0K |
| 14:57 |
6,330.40 |
6,330.92 |
6,327.31 |
6,329.50 |
0.0K |
| 14:58 |
6,329.50 |
6,331.69 |
6,327.69 |
6,331.69 |
0.0K |
| 14:59 |
6,330.92 |
6,332.59 |
6,327.69 |
6,329.24 |
0.0K |
| 15:00 |
6,331.82 |
6,334.40 |
6,330.14 |
6,333.24 |
0.0K |
| 15:01 |
6,331.69 |
6,334.27 |
6,331.18 |
6,331.43 |
0.0K |
| 15:02 |
6,332.08 |
6,333.88 |
6,330.53 |
6,330.92 |
0.0K |
| 15:03 |
6,330.79 |
6,333.24 |
6,330.27 |
6,332.21 |
0.0K |
| 15:04 |
6,332.98 |
6,333.37 |
6,328.73 |
6,328.73 |
0.0K |
| 15:05 |
6,330.92 |
6,331.18 |
6,327.31 |
6,328.60 |
0.0K |
| 15:06 |
6,328.47 |
6,330.92 |
6,328.34 |
6,330.79 |
0.0K |
| 15:07 |
6,328.73 |
6,331.69 |
6,328.60 |
6,329.24 |
0.0K |
| 15:08 |
6,329.11 |
6,331.18 |
6,328.21 |
6,330.53 |
0.0K |
| 15:09 |
6,330.02 |
6,330.14 |
6,326.02 |
6,327.05 |
0.0K |
| 15:10 |
6,330.14 |
6,331.30 |
6,326.41 |
6,327.57 |
0.0K |
| 15:11 |
6,329.11 |
6,330.40 |
6,326.92 |
6,330.14 |
0.0K |
| 15:12 |
6,327.95 |
6,330.92 |
6,327.05 |
6,328.73 |
0.0K |
| 15:13 |
6,331.69 |
6,333.24 |
6,327.44 |
6,333.24 |
0.0K |
| 15:14 |
6,331.82 |
6,333.75 |
6,330.66 |
6,331.95 |
0.0K |
| 15:15 |
6,331.43 |
6,335.04 |
6,331.18 |
6,334.91 |
0.0K |
| 15:16 |
6,332.59 |
6,334.53 |
6,331.05 |
6,334.01 |
0.0K |
| 15:17 |
6,330.53 |
6,335.30 |
6,330.53 |
6,333.50 |
0.0K |
| 15:18 |
6,333.11 |
6,333.37 |
6,330.66 |
6,332.21 |
0.0K |
| 15:19 |
6,333.75 |
6,335.56 |
6,331.30 |
6,334.78 |
0.0K |
| 15:20 |
6,332.21 |
6,333.88 |
6,332.21 |
6,333.88 |
0.0K |
| 15:21 |
6,333.88 |
6,333.88 |
6,333.88 |
6,333.88 |
0.0K |
| 15:22 |
6,333.88 |
6,333.88 |
6,333.88 |
6,333.88 |
0.0K |
| 15:23 |
6,333.88 |
6,333.88 |
6,333.88 |
6,333.88 |
0.0K |
| 15:24 |
6,333.88 |
6,333.88 |
6,333.88 |
6,333.88 |
0.0K |
| 15:25 |
6,333.88 |
6,333.88 |
6,333.88 |
6,333.88 |
0.0K |
| 15:26 |
6,333.88 |
6,333.88 |
6,333.88 |
6,333.88 |
0.0K |
| 15:27 |
6,333.88 |
6,333.88 |
6,333.88 |
6,333.88 |
0.0K |
| 15:28 |
6,333.88 |
6,333.88 |
6,333.88 |
6,333.88 |
0.0K |
| 15:29 |
6,333.88 |
6,335.69 |
6,333.88 |
6,335.30 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
6,255.03 |
6,312.53 |
6,251.04 |
6,295.12 |
0.0M |
| 2025-09-26 |
6,306.16 |
6,308.61 |
6,161.26 |
6,202.51 |
0.0M |
| 2025-09-25 |
6,327.49 |
6,379.70 |
6,320.79 |
6,365.39 |
0.0M |
| 2025-09-24 |
6,383.65 |
6,404.14 |
6,301.53 |
6,362.63 |
0.0M |
| 2025-09-23 |
6,382.98 |
6,394.20 |
6,338.25 |
6,377.18 |
0.0M |
| 2025-09-22 |
6,307.58 |
6,362.24 |
6,306.68 |
6,335.30 |
0.0M |
| 2025-09-19 |
6,298.64 |
6,320.68 |
6,252.88 |
6,273.11 |
0.0M |
| 2025-09-18 |
6,226.00 |
6,297.80 |
6,209.75 |
6,297.80 |
0.0M |
| 2025-09-17 |
6,223.39 |
6,228.81 |
6,171.31 |
6,190.78 |
0.0M |
| 2025-09-16 |
6,185.48 |
6,272.63 |
6,182.52 |
6,266.18 |
0.0M |
| 2025-09-15 |
6,171.61 |
6,196.10 |
6,130.36 |
6,160.14 |
0.0M |
| 2025-09-12 |
6,093.52 |
6,136.32 |
6,069.03 |
6,136.06 |
0.0M |
| 2025-09-11 |
6,016.43 |
6,033.31 |
5,964.22 |
6,023.26 |
0.0M |
| 2025-09-10 |
5,882.64 |
5,980.48 |
5,880.83 |
5,971.97 |
0.0M |
| 2025-09-09 |
5,794.62 |
5,859.20 |
5,778.51 |
5,859.20 |
0.0M |
| 2025-09-08 |
5,766.35 |
5,779.76 |
5,750.76 |
5,776.02 |
0.0M |
| 2025-09-05 |
5,763.58 |
5,771.31 |
5,735.61 |
5,749.53 |
0.0M |
| 2025-09-04 |
5,715.90 |
5,751.35 |
5,713.58 |
5,742.20 |
0.0M |
| 2025-09-03 |
5,694.55 |
5,718.78 |
5,678.56 |
5,716.33 |
0.0M |
| 2025-09-02 |
5,648.73 |
5,694.24 |
5,644.74 |
5,688.18 |
0.0M |
| 2025-09-01 |
5,665.88 |
5,689.98 |
5,611.35 |
5,626.05 |
0.0M |
| 2025-08-29 |
5,758.00 |
5,768.47 |
5,711.76 |
5,713.70 |
0.0M |
| 2025-08-28 |
5,689.30 |
5,766.17 |
5,671.09 |
5,735.29 |
0.0M |
| 2025-08-27 |
5,707.73 |
5,717.29 |
5,673.76 |
5,715.61 |
0.0M |
| 2025-08-26 |
5,736.58 |
5,739.42 |
5,695.11 |
5,703.64 |
0.0M |
| 2025-08-25 |
5,733.28 |
5,761.70 |
5,710.16 |
5,761.70 |
0.0M |
| 2025-08-22 |
5,682.57 |
5,714.61 |
5,671.20 |
5,691.22 |
0.0M |
| 2025-08-21 |
5,663.48 |
5,689.06 |
5,635.45 |
5,638.81 |
0.0M |
| 2025-08-20 |
5,611.92 |
5,634.91 |
5,542.03 |
5,628.97 |
0.0M |
| 2025-08-19 |
5,715.93 |
5,718.12 |
5,642.94 |
5,661.16 |
0.0M |
| 2025-08-18 |
5,748.92 |
5,750.86 |
5,699.84 |
5,700.09 |
0.0M |
| 2025-08-14 |
5,803.82 |
5,823.20 |
5,769.72 |
5,796.20 |
0.0M |
| 2025-08-13 |
5,798.78 |
5,801.88 |
5,739.75 |
5,800.20 |
0.0M |
| 2025-08-12 |
5,763.22 |
5,827.03 |
5,730.79 |
5,731.96 |
0.0M |
| 2025-08-11 |
5,774.83 |
5,778.06 |
5,738.27 |
5,753.26 |
0.0M |
| 2025-08-08 |
5,769.37 |
5,789.01 |
5,732.17 |
5,755.94 |
0.0M |
| 2025-08-07 |
5,754.18 |
5,780.40 |
5,722.40 |
5,780.40 |
0.0M |
| 2025-08-06 |
5,700.12 |
5,725.70 |
5,684.10 |
5,720.14 |
0.0M |
| 2025-08-05 |
5,714.42 |
5,758.86 |
5,686.26 |
5,727.60 |
0.0M |
| 2025-08-04 |
5,583.52 |
5,664.26 |
5,567.12 |
5,643.85 |
0.0M |
| 2025-08-01 |
5,745.72 |
5,745.84 |
5,585.79 |
5,589.67 |
0.0M |
| 2025-07-31 |
5,870.14 |
5,889.62 |
5,791.01 |
5,820.53 |
0.0M |
| 2025-07-30 |
5,795.15 |
5,864.48 |
5,791.16 |
5,836.78 |
0.0M |
| 2025-07-29 |
5,726.16 |
5,789.81 |
5,682.12 |
5,785.93 |
0.0M |
| 2025-07-28 |
5,774.78 |
5,777.33 |
5,694.08 |
5,756.88 |
0.0M |
| 2025-07-25 |
5,708.78 |
5,741.21 |
5,707.33 |
5,724.76 |
0.0M |
| 2025-07-24 |
5,760.41 |
5,801.06 |
5,704.75 |
5,716.49 |
0.0M |
| 2025-07-23 |
5,728.15 |
5,743.64 |
5,647.33 |
5,718.35 |
0.0M |
| 2025-07-22 |
5,770.16 |
5,790.12 |
5,670.21 |
5,693.20 |
0.0M |
| 2025-07-21 |
5,733.98 |
5,774.87 |
5,729.98 |
5,769.91 |
0.0M |
| 2025-07-18 |
5,747.45 |
5,758.94 |
5,695.66 |
5,726.76 |
0.0M |
| 2025-07-17 |
5,742.09 |
5,748.62 |
5,666.22 |
5,733.74 |
0.0M |
| 2025-07-16 |
5,759.56 |
5,761.61 |
5,707.89 |
5,726.28 |
0.0M |
| 2025-07-15 |
5,726.40 |
5,773.59 |
5,708.98 |
5,772.26 |
0.0M |
| 2025-07-14 |
5,691.88 |
5,744.52 |
5,681.11 |
5,744.15 |
0.0M |
| 2025-07-11 |
5,700.66 |
5,764.19 |
5,680.94 |
5,692.92 |
0.0M |
| 2025-07-10 |
5,636.21 |
5,697.31 |
5,618.18 |
5,697.31 |
0.0M |
| 2025-07-09 |
5,614.79 |
5,629.19 |
5,585.03 |
5,617.58 |
0.0M |
| 2025-07-08 |
5,530.93 |
5,611.51 |
5,520.88 |
5,608.48 |
0.0M |
| 2025-07-07 |
5,480.87 |
5,528.66 |
5,460.42 |
5,510.39 |
0.0M |
| 2025-07-04 |
5,624.86 |
5,625.82 |
5,501.68 |
5,507.01 |
0.0M |
| 2025-07-03 |
5,574.28 |
5,608.04 |
5,549.72 |
5,608.04 |
0.0M |
| 2025-07-02 |
5,545.77 |
5,556.18 |
5,459.75 |
5,530.29 |
0.0M |
| 2025-07-01 |
5,564.48 |
5,635.75 |
5,552.99 |
5,553.59 |
0.0M |
| 2025-06-30 |
5,538.15 |
5,555.47 |
5,518.15 |
5,531.89 |
0.0M |
| 2025-06-27 |
5,542.14 |
5,566.32 |
5,494.07 |
5,515.57 |
0.0M |
| 2025-06-26 |
5,579.84 |
5,589.70 |
5,483.51 |
5,540.53 |
0.0M |
| 2025-06-25 |
5,599.89 |
5,603.17 |
5,539.78 |
5,578.29 |
0.0M |
| 2025-06-24 |
5,495.16 |
5,561.94 |
5,493.17 |
5,558.16 |
0.0M |
| 2025-06-23 |
5,382.99 |
5,427.28 |
5,354.73 |
5,418.02 |
0.0M |
| 2025-06-20 |
5,379.01 |
5,425.79 |
5,362.39 |
5,425.29 |
0.0M |
| 2025-06-19 |
5,387.57 |
5,397.62 |
5,335.82 |
5,365.28 |
0.0M |
| 2025-06-18 |
5,300.42 |
5,372.07 |
5,300.42 |
5,361.42 |
0.0M |
| 2025-06-17 |
5,322.02 |
5,390.78 |
5,293.06 |
5,320.13 |
0.0M |
| 2025-06-16 |
5,257.01 |
5,313.44 |
5,231.44 |
5,311.05 |
0.0M |
| 2025-06-13 |
5,299.85 |
5,303.83 |
5,225.91 |
5,248.30 |
0.0M |
| 2025-06-12 |
5,268.71 |
5,300.36 |
5,264.93 |
5,276.47 |
0.0M |
| 2025-06-11 |
5,234.01 |
5,264.16 |
5,225.65 |
5,261.97 |
0.0M |
| 2025-06-10 |
5,220.32 |
5,231.56 |
5,180.81 |
5,211.46 |
0.0M |
| 2025-06-09 |
5,169.62 |
5,210.22 |
5,169.42 |
5,189.92 |
0.0M |
| 2025-06-05 |
5,104.16 |
5,170.84 |
5,098.79 |
5,140.49 |
0.0M |
| 2025-06-04 |
5,018.45 |
5,066.51 |
5,015.86 |
5,066.02 |
0.0M |
| 2025-06-02 |
4,957.12 |
4,999.91 |
4,947.47 |
4,967.47 |
0.0M |
| 2025-05-30 |
4,984.19 |
4,990.60 |
4,959.58 |
4,965.83 |
0.0M |
| 2025-05-29 |
4,955.37 |
4,984.92 |
4,949.12 |
4,983.61 |
0.0M |
| 2025-05-28 |
4,912.05 |
4,961.21 |
4,906.04 |
4,937.68 |
0.0M |
| 2025-05-27 |
4,879.90 |
4,893.09 |
4,874.26 |
4,888.77 |
0.0M |
| 2025-05-26 |
4,845.48 |
4,895.18 |
4,844.40 |
4,895.18 |
0.0M |
| 2025-05-23 |
4,846.37 |
4,849.53 |
4,833.63 |
4,837.26 |
0.0M |
| 2025-05-22 |
4,850.19 |
4,851.66 |
4,820.40 |
4,826.81 |
0.0M |
| 2025-05-21 |
4,872.94 |
4,888.53 |
4,870.24 |
4,875.80 |
0.0M |
| 2025-05-20 |
4,873.45 |
4,879.09 |
4,851.23 |
4,856.09 |
0.0M |
| 2025-05-19 |
4,870.12 |
4,873.06 |
4,844.04 |
4,855.54 |
0.0M |
| 2025-05-16 |
4,884.75 |
4,889.69 |
4,875.11 |
4,883.67 |
0.0M |
| 2025-05-15 |
4,877.93 |
4,889.51 |
4,858.87 |
4,862.96 |
0.0M |
| 2025-05-14 |
4,872.27 |
4,897.27 |
4,868.33 |
4,887.93 |
0.0M |
| 2025-05-13 |
4,854.18 |
4,871.24 |
4,848.39 |
4,855.72 |
0.0M |
| 2025-05-12 |
4,841.45 |
4,867.22 |
4,836.43 |
4,867.22 |
0.0M |
| 2025-05-09 |
4,832.70 |
4,836.25 |
4,816.80 |
4,823.52 |
0.0M |
| 2025-05-08 |
4,845.47 |
4,853.81 |
4,837.68 |
4,837.91 |
0.0M |
| 2025-05-07 |
4,830.63 |
4,839.97 |
4,816.20 |
4,831.79 |
0.0M |
| 2025-05-02 |
4,820.76 |
4,829.95 |
4,801.39 |
4,821.84 |
0.0M |
| 2025-04-30 |
4,827.23 |
4,839.10 |
4,809.33 |
4,826.80 |
0.0M |
| 2025-04-29 |
4,811.13 |
4,838.05 |
4,802.44 |
4,825.06 |
0.0M |
| 2025-04-28 |
4,801.30 |
4,811.36 |
4,792.01 |
4,800.70 |
0.0M |
| 2025-04-25 |
4,793.26 |
4,803.93 |
4,782.08 |
4,793.61 |
0.0M |
| 2025-04-24 |
4,758.76 |
4,765.30 |
4,737.95 |
4,756.70 |
0.0M |
| 2025-04-23 |
4,756.55 |
4,763.00 |
4,741.67 |
4,760.77 |
0.0M |
| 2025-04-22 |
4,708.25 |
4,727.78 |
4,704.38 |
4,714.96 |
0.0M |
| 2025-04-21 |
4,721.22 |
4,739.54 |
4,714.42 |
4,726.21 |
0.0M |
| 2025-04-18 |
4,701.26 |
4,722.60 |
4,696.10 |
4,717.95 |
0.0M |
| 2025-04-17 |
4,686.11 |
4,708.82 |
4,678.37 |
4,704.35 |
0.0M |
| 2025-04-16 |
4,703.61 |
4,708.60 |
4,668.25 |
4,674.45 |
0.0M |
| 2025-04-15 |
4,695.22 |
4,716.46 |
4,693.41 |
4,708.29 |
0.0M |
| 2025-04-14 |
4,667.12 |
4,682.69 |
4,659.73 |
4,666.18 |
0.0M |
| 2025-04-11 |
4,625.44 |
4,657.79 |
4,615.47 |
4,654.69 |
0.0M |
| 2025-04-10 |
4,613.05 |
4,673.69 |
4,613.05 |
4,673.69 |
0.0M |
| 2025-04-09 |
4,556.88 |
4,570.90 |
4,506.47 |
4,516.11 |
0.0M |
| 2025-04-08 |
4,633.42 |
4,636.44 |
4,566.59 |
4,573.30 |
0.0M |
| 2025-04-07 |
4,624.80 |
4,634.70 |
4,583.94 |
4,585.66 |
0.0M |
| 2025-04-04 |
4,731.91 |
4,797.88 |
4,709.63 |
4,742.57 |
0.0M |
| 2025-04-03 |
4,701.54 |
4,759.86 |
4,701.54 |
4,759.52 |
0.0M |
| 2025-04-02 |
4,813.97 |
4,822.14 |
4,786.10 |
4,792.81 |
0.0M |
| 2025-04-01 |
4,787.58 |
4,812.44 |
4,766.59 |
4,799.88 |
0.0M |
| 2025-03-31 |
4,790.08 |
4,790.34 |
4,747.31 |
4,748.89 |
0.0M |
| 2025-03-28 |
4,868.03 |
4,870.31 |
4,817.81 |
4,828.33 |
0.0M |
| 2025-03-27 |
4,902.92 |
4,923.25 |
4,888.89 |
4,894.42 |
0.0M |
| 2025-03-26 |
4,917.98 |
4,943.66 |
4,910.00 |
4,938.84 |
0.0M |
| 2025-03-25 |
4,947.54 |
4,948.16 |
4,897.50 |
4,901.00 |
0.0M |
| 2025-03-24 |
4,931.29 |
4,951.80 |
4,923.67 |
4,928.22 |
0.0M |
| 2025-03-21 |
4,931.84 |
4,948.14 |
4,916.15 |
4,946.30 |
0.0M |
| 2025-03-20 |
4,930.81 |
4,939.04 |
4,908.54 |
4,928.53 |
0.0M |
| 2025-03-19 |
4,876.32 |
4,919.00 |
4,875.45 |
4,901.74 |
0.0M |
| 2025-03-18 |
4,884.94 |
4,911.58 |
4,864.43 |
4,872.05 |
0.0M |
| 2025-03-17 |
4,837.75 |
4,875.26 |
4,837.75 |
4,874.99 |
0.0M |
| 2025-03-14 |
4,811.40 |
4,826.30 |
4,807.02 |
4,814.91 |
0.0M |
| 2025-03-13 |
4,838.98 |
4,846.43 |
4,796.04 |
4,815.23 |
0.0M |
| 2025-03-12 |
4,779.98 |
4,819.33 |
4,767.71 |
4,813.72 |
0.0M |
| 2025-03-11 |
4,739.89 |
4,782.05 |
4,728.15 |
4,769.51 |
0.0M |
| 2025-03-10 |
4,776.76 |
4,802.71 |
4,770.37 |
4,790.09 |
0.0M |
| 2025-03-07 |
4,777.70 |
4,804.60 |
4,764.64 |
4,790.23 |
0.0M |
| 2025-03-06 |
4,797.79 |
4,814.70 |
4,788.32 |
4,807.87 |
0.0M |
| 2025-03-05 |
4,778.85 |
4,800.15 |
4,760.80 |
4,785.51 |
0.0M |
| 2025-03-04 |
4,750.01 |
4,777.62 |
4,734.85 |
4,761.05 |
0.0M |
| 2025-02-28 |
4,809.73 |
4,812.48 |
4,747.99 |
4,749.79 |
0.0M |
| 2025-02-27 |
4,878.86 |
4,879.54 |
4,846.14 |
4,858.42 |
0.0M |
| 2025-02-26 |
4,860.86 |
4,887.23 |
4,850.64 |
4,876.92 |
0.0M |
| 2025-02-25 |
4,836.28 |
4,865.14 |
4,833.79 |
4,850.63 |
0.0M |
| 2025-02-24 |
4,858.12 |
4,867.05 |
4,845.84 |
4,867.05 |
0.0M |
| 2025-02-21 |
4,877.06 |
4,878.09 |
4,855.07 |
4,875.43 |
0.0M |
| 2025-02-20 |
4,882.92 |
4,891.59 |
4,861.71 |
4,873.47 |
0.0M |
| 2025-02-19 |
4,845.55 |
4,903.09 |
4,845.55 |
4,891.84 |
0.0M |
| 2025-02-18 |
4,823.25 |
4,844.90 |
4,812.95 |
4,841.46 |
0.0M |
| 2025-02-17 |
4,804.70 |
4,821.71 |
4,797.75 |
4,818.02 |
0.0M |
| 2025-02-14 |
4,783.63 |
4,803.64 |
4,779.25 |
4,791.79 |
0.0M |
| 2025-02-13 |
4,742.37 |
4,765.30 |
4,738.16 |
4,765.05 |
0.0M |
| 2025-02-12 |
4,731.65 |
4,746.94 |
4,720.06 |
4,743.59 |
0.0M |
| 2025-02-11 |
4,737.92 |
4,755.43 |
4,727.18 |
4,743.07 |
0.0M |
| 2025-02-10 |
4,702.57 |
4,730.83 |
4,691.15 |
4,724.04 |
0.0M |
| 2025-02-07 |
4,741.67 |
4,745.28 |
4,720.29 |
4,724.41 |
0.0M |
| 2025-02-06 |
4,729.76 |
4,749.78 |
4,719.29 |
4,749.78 |
0.0M |
| 2025-02-05 |
4,699.41 |
4,715.56 |
4,692.46 |
4,705.42 |
0.0M |
| 2025-02-04 |
4,668.16 |
4,703.12 |
4,656.31 |
4,668.77 |
0.0M |
| 2025-02-03 |
4,646.68 |
4,649.52 |
4,611.56 |
4,630.45 |
0.0M |
| 2025-01-31 |
4,734.46 |
4,739.79 |
4,689.77 |
4,712.51 |
0.0M |
| 2025-01-24 |
4,713.01 |
4,727.12 |
4,705.53 |
4,716.75 |
0.0M |
| 2025-01-23 |
4,726.42 |
4,728.08 |
4,704.33 |
4,704.33 |
0.0M |
| 2025-01-22 |
4,723.82 |
4,743.75 |
4,712.73 |
4,738.35 |
0.0M |
| 2025-01-21 |
4,714.30 |
4,732.80 |
4,691.99 |
4,702.21 |
0.0M |
| 2025-01-20 |
4,715.96 |
4,718.12 |
4,694.87 |
4,698.61 |
0.0M |
| 2025-01-17 |
4,704.27 |
4,715.50 |
4,695.20 |
4,707.94 |
0.0M |
| 2025-01-16 |
4,705.68 |
4,713.31 |
4,698.49 |
4,706.33 |
0.0M |
| 2025-01-15 |
4,659.96 |
4,681.12 |
4,646.43 |
4,651.33 |
0.0M |
| 2025-01-14 |
4,652.02 |
4,656.62 |
4,633.23 |
4,646.76 |
0.0M |
| 2025-01-13 |
4,666.18 |
4,673.30 |
4,640.63 |
4,646.17 |
0.0M |
| 2025-01-10 |
4,709.75 |
4,715.36 |
4,685.56 |
4,693.91 |
0.0M |
| 2025-01-09 |
4,703.58 |
4,717.62 |
4,693.87 |
4,698.11 |
0.0M |
| 2025-01-08 |
4,658.70 |
4,702.97 |
4,653.09 |
4,695.26 |
0.0M |
| 2025-01-07 |
4,705.25 |
4,714.46 |
4,673.37 |
4,673.37 |
0.0M |
| 2025-01-06 |
4,638.23 |
4,680.04 |
4,632.40 |
4,679.40 |
0.0M |
| 2025-01-03 |
4,583.15 |
4,643.46 |
4,583.15 |
4,628.63 |
0.0M |
| 2025-01-02 |
4,581.36 |
4,590.86 |
4,568.19 |
4,581.93 |
0.0M |