| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:59 |
8,473.80 |
8,490.20 |
8,473.80 |
8,490.20 |
3,145.1K |
| 10:00 |
8,486.50 |
8,486.50 |
8,482.00 |
8,482.00 |
2,155.4K |
| 10:01 |
8,483.70 |
8,487.00 |
8,483.70 |
8,487.00 |
731.8K |
| 10:02 |
8,486.00 |
8,488.70 |
8,486.00 |
8,488.70 |
467.3K |
| 10:03 |
8,490.50 |
8,493.70 |
8,490.50 |
8,493.70 |
628.5K |
| 10:04 |
8,496.30 |
8,498.20 |
8,496.30 |
8,498.20 |
549.2K |
| 10:05 |
8,495.00 |
8,496.50 |
8,495.00 |
8,496.50 |
584.8K |
| 10:06 |
8,497.10 |
8,497.30 |
8,497.10 |
8,497.30 |
912.2K |
| 10:07 |
8,497.50 |
8,498.60 |
8,497.50 |
8,498.60 |
471.6K |
| 10:08 |
8,499.80 |
8,502.30 |
8,499.80 |
8,502.30 |
1,880.2K |
| 10:09 |
8,498.10 |
8,498.10 |
8,495.00 |
8,495.00 |
393.2K |
| 10:10 |
8,493.00 |
8,493.00 |
8,489.50 |
8,489.50 |
353.6K |
| 10:11 |
8,488.60 |
8,488.60 |
8,486.50 |
8,486.50 |
762.2K |
| 10:12 |
8,488.70 |
8,488.70 |
8,486.60 |
8,486.60 |
831.4K |
| 10:13 |
8,489.20 |
8,493.30 |
8,489.20 |
8,493.30 |
303.2K |
| 10:14 |
8,495.80 |
8,496.50 |
8,495.80 |
8,496.50 |
410.0K |
| 10:15 |
8,498.50 |
8,498.50 |
8,497.10 |
8,497.10 |
874.3K |
| 10:16 |
8,500.40 |
8,502.90 |
8,500.40 |
8,502.90 |
267.2K |
| 10:17 |
8,501.10 |
8,501.10 |
8,500.10 |
8,500.10 |
852.5K |
| 10:18 |
8,502.00 |
8,505.00 |
8,502.00 |
8,505.00 |
610.1K |
| 10:19 |
8,504.90 |
8,507.90 |
8,504.90 |
8,507.90 |
344.9K |
| 10:20 |
8,505.70 |
8,506.10 |
8,505.70 |
8,506.10 |
208.2K |
| 10:21 |
8,504.30 |
8,504.30 |
8,503.30 |
8,503.30 |
327.8K |
| 10:22 |
8,502.00 |
8,502.00 |
8,499.80 |
8,499.80 |
171.5K |
| 10:23 |
8,499.60 |
8,500.30 |
8,499.60 |
8,500.30 |
551.6K |
| 10:24 |
8,499.90 |
8,499.90 |
8,497.60 |
8,497.60 |
411.1K |
| 10:25 |
8,496.80 |
8,497.80 |
8,496.80 |
8,497.80 |
330.9K |
| 10:26 |
8,495.10 |
8,495.60 |
8,495.10 |
8,495.60 |
300.0K |
| 10:27 |
8,496.20 |
8,496.20 |
8,494.60 |
8,494.60 |
385.4K |
| 10:28 |
8,491.00 |
8,491.00 |
8,489.80 |
8,489.80 |
658.0K |
| 10:29 |
8,488.50 |
8,488.50 |
8,487.30 |
8,487.30 |
451.5K |
| 10:30 |
8,485.90 |
8,490.80 |
8,485.90 |
8,490.80 |
505.3K |
| 10:31 |
8,490.70 |
8,490.70 |
8,489.50 |
8,489.50 |
237.6K |
| 10:32 |
8,488.10 |
8,488.10 |
8,487.40 |
8,487.40 |
535.3K |
| 10:33 |
8,486.70 |
8,489.60 |
8,486.70 |
8,489.60 |
572.6K |
| 10:34 |
8,490.10 |
8,492.40 |
8,490.10 |
8,492.40 |
219.5K |
| 10:35 |
8,491.30 |
8,492.10 |
8,491.30 |
8,492.10 |
436.1K |
| 10:36 |
8,489.90 |
8,490.30 |
8,489.90 |
8,490.30 |
142.9K |
| 10:37 |
8,488.70 |
8,488.70 |
8,486.10 |
8,486.10 |
205.7K |
| 10:38 |
8,485.40 |
8,487.50 |
8,485.40 |
8,487.50 |
184.3K |
| 10:39 |
8,487.10 |
8,488.00 |
8,487.10 |
8,488.00 |
138.4K |
| 10:40 |
8,487.20 |
8,487.20 |
8,483.80 |
8,483.80 |
796.1K |
| 10:41 |
8,481.50 |
8,484.30 |
8,481.50 |
8,484.30 |
523.3K |
| 10:42 |
8,483.90 |
8,483.90 |
8,483.60 |
8,483.60 |
285.1K |
| 10:43 |
8,482.00 |
8,483.30 |
8,482.00 |
8,483.30 |
418.9K |
| 10:44 |
8,482.70 |
8,482.70 |
8,482.50 |
8,482.50 |
176.6K |
| 10:45 |
8,482.40 |
8,482.40 |
8,480.10 |
8,480.10 |
183.4K |
| 10:46 |
8,477.90 |
8,477.90 |
8,476.80 |
8,476.80 |
582.7K |
| 10:47 |
8,474.40 |
8,475.70 |
8,474.40 |
8,475.70 |
206.1K |
| 10:48 |
8,476.60 |
8,476.60 |
8,476.60 |
8,476.60 |
392.9K |
| 10:49 |
8,477.70 |
8,477.70 |
8,476.20 |
8,476.20 |
302.1K |
| 10:50 |
8,476.50 |
8,476.50 |
8,475.40 |
8,475.40 |
876.8K |
| 10:51 |
8,475.20 |
8,475.20 |
8,474.00 |
8,474.00 |
497.3K |
| 10:52 |
8,472.10 |
8,472.10 |
8,472.00 |
8,472.00 |
369.4K |
| 10:53 |
8,472.00 |
8,473.10 |
8,472.00 |
8,473.10 |
331.7K |
| 10:54 |
8,473.20 |
8,474.10 |
8,473.20 |
8,474.10 |
2,718.1K |
| 10:55 |
8,473.60 |
8,474.30 |
8,473.60 |
8,474.30 |
320.2K |
| 10:56 |
8,474.10 |
8,474.10 |
8,472.80 |
8,472.80 |
250.4K |
| 10:57 |
8,471.50 |
8,472.40 |
8,471.50 |
8,472.40 |
167.0K |
| 10:58 |
8,473.10 |
8,473.10 |
8,470.40 |
8,470.40 |
935.5K |
| 10:59 |
8,469.00 |
8,470.70 |
8,469.00 |
8,470.70 |
363.5K |
| 11:00 |
8,473.70 |
8,473.70 |
8,472.20 |
8,472.20 |
330.3K |
| 11:01 |
8,472.20 |
8,472.50 |
8,472.20 |
8,472.50 |
404.1K |
| 11:02 |
8,473.30 |
8,475.80 |
8,473.30 |
8,475.80 |
454.1K |
| 11:03 |
8,477.40 |
8,477.40 |
8,476.80 |
8,476.80 |
461.4K |
| 11:04 |
8,477.60 |
8,477.60 |
8,477.20 |
8,477.20 |
145.5K |
| 11:05 |
8,477.00 |
8,477.30 |
8,477.00 |
8,477.30 |
203.8K |
| 11:06 |
8,479.10 |
8,479.30 |
8,479.10 |
8,479.30 |
223.5K |
| 11:07 |
8,478.80 |
8,478.80 |
8,478.50 |
8,478.50 |
675.3K |
| 11:08 |
8,478.50 |
8,478.50 |
8,477.80 |
8,477.80 |
1,825.2K |
| 11:09 |
8,475.70 |
8,475.70 |
8,475.20 |
8,475.20 |
264.5K |
| 11:10 |
8,474.90 |
8,474.90 |
8,474.40 |
8,474.40 |
214.8K |
| 11:11 |
8,476.30 |
8,476.80 |
8,476.30 |
8,476.80 |
307.3K |
| 11:12 |
8,477.50 |
8,477.50 |
8,476.80 |
8,476.80 |
270.3K |
| 11:13 |
8,477.00 |
8,477.00 |
8,475.60 |
8,475.60 |
223.5K |
| 11:14 |
8,473.70 |
8,473.70 |
8,473.50 |
8,473.50 |
137.4K |
| 11:15 |
8,472.70 |
8,472.70 |
8,470.20 |
8,470.20 |
225.4K |
| 11:16 |
8,470.90 |
8,472.00 |
8,470.90 |
8,472.00 |
275.0K |
| 11:17 |
8,473.70 |
8,474.30 |
8,473.70 |
8,474.30 |
204.9K |
| 11:18 |
8,473.80 |
8,474.00 |
8,473.80 |
8,474.00 |
268.0K |
| 11:19 |
8,474.80 |
8,474.80 |
8,473.80 |
8,473.80 |
152.3K |
| 11:20 |
8,472.80 |
8,472.80 |
8,472.20 |
8,472.20 |
689.3K |
| 11:21 |
8,477.00 |
8,477.00 |
8,475.70 |
8,475.70 |
647.0K |
| 11:22 |
8,474.40 |
8,474.40 |
8,474.00 |
8,474.00 |
412.1K |
| 11:23 |
8,473.30 |
8,473.30 |
8,472.90 |
8,472.90 |
151.1K |
| 11:24 |
8,471.80 |
8,471.80 |
8,469.40 |
8,469.40 |
615.1K |
| 11:25 |
8,469.70 |
8,472.40 |
8,469.70 |
8,472.40 |
414.0K |
| 11:26 |
8,472.70 |
8,472.70 |
8,471.30 |
8,471.30 |
127.1K |
| 11:27 |
8,471.10 |
8,471.10 |
8,471.10 |
8,471.10 |
242.9K |
| 11:28 |
8,470.70 |
8,472.40 |
8,470.70 |
8,472.40 |
299.6K |
| 11:29 |
8,470.70 |
8,472.10 |
8,470.70 |
8,472.10 |
240.0K |
| 11:30 |
8,472.40 |
8,472.40 |
8,468.40 |
8,468.40 |
451.8K |
| 11:31 |
8,466.80 |
8,468.90 |
8,466.80 |
8,468.90 |
250.5K |
| 11:32 |
8,470.70 |
8,470.70 |
8,470.50 |
8,470.50 |
318.1K |
| 11:33 |
8,470.40 |
8,471.60 |
8,470.40 |
8,471.60 |
198.1K |
| 11:34 |
8,471.90 |
8,471.90 |
8,470.50 |
8,470.50 |
314.6K |
| 11:35 |
8,469.80 |
8,473.20 |
8,469.80 |
8,473.20 |
291.1K |
| 11:36 |
8,472.50 |
8,472.50 |
8,472.00 |
8,472.00 |
181.1K |
| 11:37 |
8,471.10 |
8,471.30 |
8,471.10 |
8,471.30 |
207.0K |
| 11:38 |
8,471.90 |
8,473.90 |
8,471.90 |
8,473.90 |
277.9K |
| 11:39 |
8,475.00 |
8,477.10 |
8,475.00 |
8,477.10 |
274.3K |
| 11:40 |
8,480.60 |
8,480.60 |
8,480.10 |
8,480.10 |
365.5K |
| 11:41 |
8,483.10 |
8,483.10 |
8,482.30 |
8,482.30 |
330.4K |
| 11:42 |
8,485.00 |
8,487.70 |
8,485.00 |
8,487.70 |
646.2K |
| 11:43 |
8,488.50 |
8,488.50 |
8,488.00 |
8,488.00 |
643.0K |
| 11:44 |
8,489.30 |
8,490.20 |
8,489.30 |
8,490.20 |
280.0K |
| 11:45 |
8,490.20 |
8,490.20 |
8,488.90 |
8,488.90 |
282.4K |
| 11:46 |
8,488.70 |
8,490.00 |
8,488.70 |
8,490.00 |
215.2K |
| 11:47 |
8,489.70 |
8,489.70 |
8,489.30 |
8,489.30 |
137.6K |
| 11:48 |
8,488.30 |
8,490.60 |
8,488.30 |
8,490.60 |
241.7K |
| 11:49 |
8,490.80 |
8,492.90 |
8,490.80 |
8,492.90 |
372.8K |
| 11:50 |
8,489.20 |
8,489.20 |
8,488.30 |
8,488.30 |
178.2K |
| 11:51 |
8,489.90 |
8,492.90 |
8,489.90 |
8,492.90 |
273.3K |
| 11:52 |
8,493.50 |
8,493.80 |
8,493.50 |
8,493.80 |
6,871.6K |
| 11:53 |
8,493.50 |
8,497.00 |
8,493.50 |
8,497.00 |
427.0K |
| 11:54 |
8,500.00 |
8,500.40 |
8,500.00 |
8,500.40 |
675.2K |
| 11:55 |
8,501.80 |
8,502.90 |
8,501.80 |
8,502.90 |
368.1K |
| 11:56 |
8,504.10 |
8,504.10 |
8,503.80 |
8,503.80 |
229.9K |
| 11:57 |
8,503.70 |
8,503.70 |
8,503.00 |
8,503.00 |
329.8K |
| 11:58 |
8,502.40 |
8,503.50 |
8,502.40 |
8,503.50 |
320.6K |
| 11:59 |
8,503.30 |
8,504.30 |
8,503.30 |
8,504.30 |
1,202.0K |
| 12:00 |
8,503.90 |
8,503.90 |
8,503.60 |
8,503.60 |
0.0K |
| 12:01 |
8,506.10 |
8,506.40 |
8,506.10 |
8,506.40 |
164.3K |
| 12:02 |
8,506.80 |
8,507.80 |
8,506.80 |
8,507.80 |
196.7K |
| 12:03 |
8,507.90 |
8,508.80 |
8,507.90 |
8,508.80 |
68.9K |
| 12:04 |
8,510.10 |
8,510.50 |
8,510.10 |
8,510.50 |
79.2K |
| 12:05 |
8,509.20 |
8,509.20 |
8,507.40 |
8,507.40 |
528.0K |
| 12:06 |
8,505.60 |
8,508.00 |
8,505.60 |
8,508.00 |
261.6K |
| 12:07 |
8,509.80 |
8,510.50 |
8,509.80 |
8,510.50 |
101.3K |
| 12:08 |
8,509.80 |
8,510.00 |
8,509.80 |
8,510.00 |
571.9K |
| 12:09 |
8,509.70 |
8,509.70 |
8,507.40 |
8,507.40 |
338.0K |
| 12:10 |
8,508.00 |
8,508.00 |
8,507.80 |
8,507.80 |
82.5K |
| 12:11 |
8,507.30 |
8,507.30 |
8,507.10 |
8,507.10 |
489.7K |
| 12:12 |
8,507.80 |
8,507.80 |
8,507.80 |
8,507.80 |
228.2K |
| 12:13 |
8,506.90 |
8,508.20 |
8,506.90 |
8,508.20 |
165.9K |
| 12:14 |
8,505.30 |
8,505.30 |
8,504.50 |
8,504.50 |
171.0K |
| 12:15 |
8,504.00 |
8,505.80 |
8,504.00 |
8,505.80 |
111.7K |
| 12:16 |
8,506.20 |
8,506.20 |
8,504.90 |
8,504.90 |
66.1K |
| 12:17 |
8,505.10 |
8,505.10 |
8,505.10 |
8,505.10 |
260.7K |
| 12:18 |
8,504.50 |
8,504.50 |
8,504.10 |
8,504.10 |
203.4K |
| 12:19 |
8,504.00 |
8,505.50 |
8,504.00 |
8,505.50 |
176.8K |
| 12:20 |
8,505.50 |
8,509.20 |
8,505.50 |
8,509.20 |
355.5K |
| 12:21 |
8,510.30 |
8,511.00 |
8,510.30 |
8,511.00 |
232.8K |
| 12:22 |
8,511.60 |
8,511.60 |
8,509.60 |
8,509.60 |
196.1K |
| 12:23 |
8,508.10 |
8,508.10 |
8,506.80 |
8,506.80 |
112.4K |
| 12:24 |
8,507.30 |
8,508.90 |
8,507.30 |
8,508.90 |
179.8K |
| 12:25 |
8,509.50 |
8,509.50 |
8,509.20 |
8,509.20 |
215.1K |
| 12:26 |
8,508.90 |
8,508.90 |
8,507.90 |
8,507.90 |
300.9K |
| 12:27 |
8,505.40 |
8,505.70 |
8,505.40 |
8,505.70 |
127.7K |
| 12:28 |
8,507.80 |
8,510.00 |
8,507.80 |
8,510.00 |
172.7K |
| 12:29 |
8,508.60 |
8,508.60 |
8,507.30 |
8,507.30 |
123.8K |
| 12:30 |
8,508.60 |
8,509.80 |
8,508.60 |
8,509.80 |
286.0K |
| 12:31 |
8,509.60 |
8,510.20 |
8,509.60 |
8,510.20 |
145.8K |
| 12:32 |
8,515.40 |
8,515.40 |
8,514.40 |
8,514.40 |
237.6K |
| 12:33 |
8,515.90 |
8,518.10 |
8,515.90 |
8,518.10 |
306.8K |
| 12:34 |
8,518.70 |
8,519.50 |
8,518.70 |
8,519.50 |
192.2K |
| 12:35 |
8,519.20 |
8,520.50 |
8,519.20 |
8,520.50 |
390.7K |
| 12:36 |
8,521.50 |
8,521.50 |
8,520.40 |
8,520.40 |
443.8K |
| 12:37 |
8,521.90 |
8,524.50 |
8,521.90 |
8,524.50 |
880.0K |
| 12:38 |
8,525.00 |
8,525.30 |
8,525.00 |
8,525.30 |
326.6K |
| 12:39 |
8,523.10 |
8,523.50 |
8,523.10 |
8,523.50 |
532.2K |
| 12:40 |
8,521.20 |
8,521.20 |
8,521.10 |
8,521.10 |
339.5K |
| 12:41 |
8,520.30 |
8,520.50 |
8,520.30 |
8,520.50 |
630.2K |
| 12:42 |
8,517.00 |
8,517.00 |
8,515.40 |
8,515.40 |
176.3K |
| 12:43 |
8,515.30 |
8,518.90 |
8,515.30 |
8,518.90 |
688.3K |
| 12:44 |
8,521.20 |
8,522.00 |
8,521.20 |
8,522.00 |
296.7K |
| 12:45 |
8,522.00 |
8,522.00 |
8,522.00 |
8,522.00 |
258.5K |
| 12:46 |
8,522.50 |
8,522.50 |
8,522.30 |
8,522.30 |
211.9K |
| 12:47 |
8,521.40 |
8,521.40 |
8,519.90 |
8,519.90 |
614.8K |
| 12:48 |
8,518.30 |
8,518.30 |
8,516.70 |
8,516.70 |
911.9K |
| 12:49 |
8,516.50 |
8,516.50 |
8,515.90 |
8,515.90 |
386.8K |
| 12:50 |
8,516.80 |
8,518.00 |
8,516.80 |
8,518.00 |
192.9K |
| 12:51 |
8,519.00 |
8,519.00 |
8,518.20 |
8,518.20 |
202.7K |
| 12:52 |
8,517.60 |
8,517.60 |
8,517.00 |
8,517.00 |
141.5K |
| 12:53 |
8,517.00 |
8,517.00 |
8,516.80 |
8,516.80 |
509.5K |
| 12:54 |
8,518.40 |
8,519.00 |
8,518.40 |
8,519.00 |
190.7K |
| 12:55 |
8,518.40 |
8,518.40 |
8,518.30 |
8,518.30 |
121.1K |
| 12:56 |
8,515.80 |
8,517.20 |
8,515.80 |
8,517.20 |
251.8K |
| 12:57 |
8,516.00 |
8,516.00 |
8,514.50 |
8,514.50 |
132.6K |
| 12:58 |
8,514.90 |
8,515.10 |
8,514.90 |
8,515.10 |
214.1K |
| 12:59 |
8,515.00 |
8,515.00 |
8,513.70 |
8,513.70 |
171.5K |
| 13:00 |
8,515.40 |
8,515.40 |
8,515.20 |
8,515.20 |
100.0K |
| 13:01 |
8,515.60 |
8,515.60 |
8,514.10 |
8,514.10 |
127.4K |
| 13:02 |
8,513.90 |
8,516.80 |
8,513.90 |
8,516.80 |
235.8K |
| 13:03 |
8,516.60 |
8,516.90 |
8,516.60 |
8,516.90 |
442.9K |
| 13:04 |
8,517.40 |
8,517.40 |
8,517.00 |
8,517.00 |
161.6K |
| 13:05 |
8,517.00 |
8,517.00 |
8,516.50 |
8,516.50 |
205.5K |
| 13:06 |
8,518.00 |
8,518.90 |
8,518.00 |
8,518.90 |
159.3K |
| 13:07 |
8,517.00 |
8,517.00 |
8,517.00 |
8,517.00 |
1,988.9K |
| 13:08 |
8,517.00 |
8,517.00 |
8,515.00 |
8,515.00 |
410.7K |
| 13:09 |
8,514.00 |
8,514.00 |
8,513.80 |
8,513.80 |
112.0K |
| 13:10 |
8,514.30 |
8,514.30 |
8,512.80 |
8,512.80 |
115.1K |
| 13:11 |
8,512.50 |
8,513.90 |
8,512.50 |
8,513.90 |
112.1K |
| 13:12 |
8,514.50 |
8,516.10 |
8,514.50 |
8,516.10 |
278.2K |
| 13:13 |
8,515.20 |
8,516.20 |
8,515.20 |
8,516.20 |
199.4K |
| 13:14 |
8,517.90 |
8,518.60 |
8,517.90 |
8,518.60 |
162.2K |
| 13:15 |
8,518.70 |
8,518.70 |
8,517.90 |
8,517.90 |
198.6K |
| 13:16 |
8,518.10 |
8,518.10 |
8,518.00 |
8,518.00 |
310.7K |
| 13:17 |
8,520.20 |
8,520.20 |
8,519.60 |
8,519.60 |
218.4K |
| 13:18 |
8,519.20 |
8,519.20 |
8,519.00 |
8,519.00 |
120.4K |
| 13:19 |
8,519.00 |
8,519.30 |
8,519.00 |
8,519.30 |
114.1K |
| 13:20 |
8,519.30 |
8,519.30 |
8,518.80 |
8,518.80 |
123.7K |
| 13:21 |
8,519.20 |
8,519.20 |
8,516.90 |
8,516.90 |
106.7K |
| 13:22 |
8,516.40 |
8,516.40 |
8,514.80 |
8,514.80 |
173.6K |
| 13:23 |
8,515.20 |
8,515.20 |
8,514.80 |
8,514.80 |
162.2K |
| 13:24 |
8,516.00 |
8,516.00 |
8,515.70 |
8,515.70 |
164.8K |
| 13:25 |
8,515.80 |
8,515.80 |
8,515.30 |
8,515.30 |
135.0K |
| 13:26 |
8,517.00 |
8,520.20 |
8,517.00 |
8,520.20 |
155.7K |
| 13:27 |
8,520.30 |
8,520.30 |
8,518.20 |
8,518.20 |
157.5K |
| 13:28 |
8,518.00 |
8,518.00 |
8,517.40 |
8,517.40 |
222.4K |
| 13:29 |
8,518.20 |
8,518.20 |
8,518.00 |
8,518.00 |
114.3K |
| 13:30 |
8,517.40 |
8,519.10 |
8,517.40 |
8,519.10 |
146.5K |
| 13:31 |
8,520.80 |
8,521.30 |
8,520.80 |
8,521.30 |
204.2K |
| 13:32 |
8,519.10 |
8,519.10 |
8,518.70 |
8,518.70 |
104.2K |
| 13:33 |
8,519.00 |
8,520.90 |
8,519.00 |
8,520.90 |
153.7K |
| 13:34 |
8,520.10 |
8,520.10 |
8,520.00 |
8,520.00 |
83.3K |
| 13:35 |
8,521.70 |
8,521.80 |
8,521.70 |
8,521.80 |
737.4K |
| 13:36 |
8,522.50 |
8,523.10 |
8,522.50 |
8,523.10 |
159.6K |
| 13:37 |
8,523.60 |
8,524.00 |
8,523.60 |
8,524.00 |
348.9K |
| 13:38 |
8,523.00 |
8,523.00 |
8,521.30 |
8,521.30 |
233.2K |
| 13:39 |
8,520.30 |
8,522.70 |
8,520.30 |
8,522.70 |
199.4K |
| 13:40 |
8,523.50 |
8,526.00 |
8,523.50 |
8,526.00 |
341.1K |
| 13:41 |
8,526.20 |
8,527.10 |
8,526.20 |
8,527.10 |
229.9K |
| 13:42 |
8,526.60 |
8,528.30 |
8,526.60 |
8,528.30 |
777.2K |
| 13:43 |
8,528.10 |
8,528.10 |
8,527.70 |
8,527.70 |
86.4K |
| 13:44 |
8,526.60 |
8,527.50 |
8,526.60 |
8,527.50 |
119.7K |
| 13:45 |
8,528.60 |
8,530.60 |
8,528.60 |
8,530.60 |
191.3K |
| 13:46 |
8,530.60 |
8,533.40 |
8,530.60 |
8,533.40 |
189.2K |
| 13:47 |
8,533.60 |
8,533.60 |
8,533.50 |
8,533.50 |
165.9K |
| 13:48 |
8,533.10 |
8,533.40 |
8,533.10 |
8,533.40 |
151.7K |
| 13:49 |
8,534.90 |
8,534.90 |
8,534.50 |
8,534.50 |
118.7K |
| 13:50 |
8,536.00 |
8,536.50 |
8,536.00 |
8,536.50 |
655.0K |
| 13:51 |
8,536.10 |
8,536.10 |
8,535.80 |
8,535.80 |
167.7K |
| 13:52 |
8,538.10 |
8,538.10 |
8,536.40 |
8,536.40 |
219.3K |
| 13:53 |
8,536.00 |
8,536.90 |
8,536.00 |
8,536.90 |
248.0K |
| 13:54 |
8,536.50 |
8,536.90 |
8,536.50 |
8,536.90 |
652.8K |
| 13:55 |
8,535.00 |
8,535.00 |
8,533.20 |
8,533.20 |
146.9K |
| 13:56 |
8,532.70 |
8,533.00 |
8,532.70 |
8,533.00 |
544.0K |
| 13:57 |
8,533.60 |
8,533.60 |
8,533.30 |
8,533.30 |
739.1K |
| 13:58 |
8,533.30 |
8,534.50 |
8,533.30 |
8,534.50 |
213.1K |
| 13:59 |
8,534.80 |
8,534.80 |
8,532.40 |
8,532.40 |
249.8K |
| 14:00 |
8,532.90 |
8,533.70 |
8,532.90 |
8,533.70 |
244.6K |
| 14:01 |
8,532.20 |
8,532.20 |
8,530.90 |
8,530.90 |
142.4K |
| 14:02 |
8,530.00 |
8,530.40 |
8,530.00 |
8,530.40 |
453.5K |
| 14:03 |
8,529.90 |
8,529.90 |
8,529.80 |
8,529.80 |
201.5K |
| 14:04 |
8,528.60 |
8,528.60 |
8,527.80 |
8,527.80 |
273.4K |
| 14:05 |
8,527.70 |
8,527.70 |
8,526.20 |
8,526.20 |
241.1K |
| 14:06 |
8,524.20 |
8,524.20 |
8,523.90 |
8,523.90 |
155.8K |
| 14:07 |
8,523.70 |
8,523.80 |
8,523.70 |
8,523.80 |
218.0K |
| 14:08 |
8,523.50 |
8,523.90 |
8,523.50 |
8,523.90 |
128.5K |
| 14:09 |
8,522.80 |
8,522.80 |
8,522.10 |
8,522.10 |
458.9K |
| 14:10 |
8,522.30 |
8,522.30 |
8,522.20 |
8,522.20 |
118.9K |
| 14:11 |
8,524.90 |
8,525.30 |
8,524.90 |
8,525.30 |
168.5K |
| 14:12 |
8,526.90 |
8,527.70 |
8,526.90 |
8,527.70 |
220.7K |
| 14:13 |
8,525.30 |
8,525.30 |
8,524.50 |
8,524.50 |
195.9K |
| 14:14 |
8,523.50 |
8,525.20 |
8,523.50 |
8,525.20 |
174.9K |
| 14:15 |
8,524.30 |
8,524.30 |
8,523.20 |
8,523.20 |
86.8K |
| 14:16 |
8,522.30 |
8,522.30 |
8,520.90 |
8,520.90 |
124.1K |
| 14:17 |
8,520.30 |
8,520.30 |
8,518.10 |
8,518.10 |
191.2K |
| 14:18 |
8,520.10 |
8,521.20 |
8,520.10 |
8,521.20 |
177.0K |
| 14:19 |
8,519.10 |
8,519.10 |
8,518.10 |
8,518.10 |
100.4K |
| 14:20 |
8,517.20 |
8,519.30 |
8,517.20 |
8,519.30 |
296.3K |
| 14:21 |
8,517.90 |
8,517.90 |
8,517.30 |
8,517.30 |
143.1K |
| 14:22 |
8,518.20 |
8,518.60 |
8,518.20 |
8,518.60 |
167.8K |
| 14:23 |
8,518.30 |
8,518.30 |
8,518.20 |
8,518.20 |
91.5K |
| 14:24 |
8,517.70 |
8,517.80 |
8,517.70 |
8,517.80 |
113.6K |
| 14:25 |
8,517.80 |
8,519.00 |
8,517.80 |
8,519.00 |
98.1K |
| 14:26 |
8,519.50 |
8,519.50 |
8,517.60 |
8,517.60 |
493.9K |
| 14:27 |
8,516.70 |
8,516.90 |
8,516.70 |
8,516.90 |
629.1K |
| 14:28 |
8,515.70 |
8,515.90 |
8,515.70 |
8,515.90 |
301.2K |
| 14:29 |
8,518.00 |
8,519.70 |
8,518.00 |
8,519.70 |
181.5K |
| 14:30 |
8,519.50 |
8,519.50 |
8,519.10 |
8,519.10 |
203.3K |
| 14:31 |
8,518.00 |
8,518.00 |
8,515.90 |
8,515.90 |
400.2K |
| 14:32 |
8,514.50 |
8,514.50 |
8,513.60 |
8,513.60 |
306.4K |
| 14:33 |
8,513.00 |
8,513.00 |
8,512.40 |
8,512.40 |
1,234.3K |
| 14:34 |
8,511.90 |
8,513.70 |
8,511.90 |
8,513.70 |
174.1K |
| 14:35 |
8,513.60 |
8,513.60 |
8,513.50 |
8,513.50 |
250.5K |
| 14:36 |
8,512.30 |
8,512.70 |
8,512.30 |
8,512.70 |
252.5K |
| 14:37 |
8,512.50 |
8,512.50 |
8,512.30 |
8,512.30 |
192.0K |
| 14:38 |
8,512.30 |
8,512.30 |
8,512.30 |
8,512.30 |
102.2K |
| 14:39 |
8,511.20 |
8,511.20 |
8,511.10 |
8,511.10 |
117.1K |
| 14:40 |
8,511.00 |
8,511.50 |
8,511.00 |
8,511.50 |
198.9K |
| 14:41 |
8,511.20 |
8,511.20 |
8,508.90 |
8,508.90 |
364.7K |
| 14:42 |
8,510.70 |
8,510.70 |
8,510.60 |
8,510.60 |
119.1K |
| 14:43 |
8,510.20 |
8,511.00 |
8,510.20 |
8,511.00 |
170.5K |
| 14:44 |
8,510.20 |
8,510.80 |
8,510.20 |
8,510.80 |
253.3K |
| 14:45 |
8,509.50 |
8,509.50 |
8,508.90 |
8,508.90 |
219.7K |
| 14:46 |
8,508.50 |
8,510.70 |
8,508.50 |
8,510.70 |
260.3K |
| 14:47 |
8,510.10 |
8,511.20 |
8,510.10 |
8,511.20 |
167.8K |
| 14:48 |
8,511.80 |
8,511.80 |
8,511.20 |
8,511.20 |
428.8K |
| 14:49 |
8,510.80 |
8,510.80 |
8,509.40 |
8,509.40 |
161.9K |
| 14:50 |
8,509.70 |
8,510.10 |
8,509.70 |
8,510.10 |
120.8K |
| 14:51 |
8,510.50 |
8,510.50 |
8,510.10 |
8,510.10 |
86.5K |
| 14:52 |
8,509.10 |
8,509.30 |
8,509.10 |
8,509.30 |
387.1K |
| 14:53 |
8,509.40 |
8,509.60 |
8,509.40 |
8,509.60 |
216.5K |
| 14:54 |
8,509.50 |
8,510.20 |
8,509.50 |
8,510.20 |
127.4K |
| 14:55 |
8,510.30 |
8,510.30 |
8,509.70 |
8,509.70 |
120.3K |
| 14:56 |
8,508.30 |
8,508.70 |
8,508.30 |
8,508.70 |
196.7K |
| 14:57 |
8,508.70 |
8,508.70 |
8,508.30 |
8,508.30 |
123.8K |
| 14:58 |
8,508.20 |
8,509.70 |
8,508.20 |
8,509.70 |
92.3K |
| 14:59 |
8,509.40 |
8,509.40 |
8,509.10 |
8,509.10 |
158.9K |
| 15:00 |
8,507.90 |
8,508.20 |
8,507.90 |
8,508.20 |
965.8K |
| 15:01 |
8,508.00 |
8,509.30 |
8,508.00 |
8,509.30 |
180.9K |
| 15:02 |
8,509.80 |
8,509.80 |
8,509.70 |
8,509.70 |
399.6K |
| 15:03 |
8,510.00 |
8,510.10 |
8,510.00 |
8,510.10 |
145.2K |
| 15:04 |
8,509.60 |
8,509.60 |
8,508.10 |
8,508.10 |
382.6K |
| 15:05 |
8,507.30 |
8,507.90 |
8,507.30 |
8,507.90 |
715.7K |
| 15:06 |
8,507.70 |
8,507.70 |
8,507.30 |
8,507.30 |
168.0K |
| 15:07 |
8,507.30 |
8,507.30 |
8,506.80 |
8,506.80 |
234.4K |
| 15:08 |
8,506.60 |
8,506.60 |
8,504.90 |
8,504.90 |
150.5K |
| 15:09 |
8,504.60 |
8,504.60 |
8,504.20 |
8,504.20 |
177.7K |
| 15:10 |
8,503.60 |
8,503.60 |
8,503.60 |
8,503.60 |
374.5K |
| 15:11 |
8,503.30 |
8,505.20 |
8,503.30 |
8,505.20 |
285.6K |
| 15:12 |
8,507.10 |
8,507.30 |
8,507.10 |
8,507.30 |
122.4K |
| 15:13 |
8,505.20 |
8,505.70 |
8,505.20 |
8,505.70 |
142.6K |
| 15:14 |
8,505.80 |
8,505.80 |
8,505.50 |
8,505.50 |
196.7K |
| 15:15 |
8,505.80 |
8,505.80 |
8,505.20 |
8,505.20 |
200.8K |
| 15:16 |
8,504.40 |
8,505.50 |
8,504.40 |
8,505.50 |
367.8K |
| 15:17 |
8,505.20 |
8,505.20 |
8,504.60 |
8,504.60 |
187.9K |
| 15:18 |
8,505.40 |
8,506.40 |
8,505.40 |
8,506.40 |
463.7K |
| 15:19 |
8,505.90 |
8,507.40 |
8,505.90 |
8,507.40 |
330.6K |
| 15:20 |
8,507.50 |
8,507.50 |
8,507.10 |
8,507.10 |
262.4K |
| 15:21 |
8,507.40 |
8,509.30 |
8,507.40 |
8,509.30 |
249.4K |
| 15:22 |
8,509.30 |
8,510.20 |
8,509.30 |
8,510.20 |
352.4K |
| 15:23 |
8,510.70 |
8,510.70 |
8,509.90 |
8,509.90 |
311.3K |
| 15:24 |
8,510.70 |
8,510.70 |
8,510.40 |
8,510.40 |
232.8K |
| 15:25 |
8,510.90 |
8,510.90 |
8,510.50 |
8,510.50 |
204.9K |
| 15:26 |
8,510.10 |
8,511.00 |
8,510.10 |
8,511.00 |
145.7K |
| 15:27 |
8,509.70 |
8,509.70 |
8,509.50 |
8,509.50 |
216.4K |
| 15:28 |
8,509.40 |
8,510.60 |
8,509.40 |
8,510.60 |
328.9K |
| 15:29 |
8,510.30 |
8,510.30 |
8,510.20 |
8,510.20 |
236.0K |
| 15:30 |
8,511.50 |
8,512.20 |
8,511.50 |
8,512.20 |
519.2K |
| 15:31 |
8,511.80 |
8,513.40 |
8,511.80 |
8,513.40 |
482.5K |
| 15:32 |
8,515.20 |
8,515.20 |
8,513.30 |
8,513.30 |
523.2K |
| 15:33 |
8,513.00 |
8,513.10 |
8,513.00 |
8,513.10 |
248.6K |
| 15:34 |
8,512.70 |
8,513.40 |
8,512.70 |
8,513.40 |
1,682.3K |
| 15:35 |
8,513.70 |
8,513.80 |
8,513.70 |
8,513.80 |
161.0K |
| 15:36 |
8,514.00 |
8,514.60 |
8,514.00 |
8,514.60 |
387.2K |
| 15:37 |
8,513.30 |
8,513.90 |
8,513.30 |
8,513.90 |
303.0K |
| 15:38 |
8,513.90 |
8,515.20 |
8,513.90 |
8,515.20 |
407.5K |
| 15:39 |
8,514.60 |
8,516.20 |
8,514.60 |
8,516.20 |
343.8K |
| 15:40 |
8,516.50 |
8,516.50 |
8,514.10 |
8,514.10 |
371.7K |
| 15:41 |
8,514.20 |
8,514.20 |
8,513.00 |
8,513.00 |
231.7K |
| 15:42 |
8,512.60 |
8,512.60 |
8,511.90 |
8,511.90 |
332.0K |
| 15:43 |
8,511.90 |
8,511.90 |
8,511.10 |
8,511.10 |
234.4K |
| 15:44 |
8,510.80 |
8,511.40 |
8,510.80 |
8,511.40 |
879.9K |
| 15:45 |
8,509.50 |
8,509.50 |
8,507.10 |
8,507.10 |
861.6K |
| 15:46 |
8,506.40 |
8,506.40 |
8,505.60 |
8,505.60 |
232.0K |
| 15:47 |
8,505.70 |
8,506.40 |
8,505.70 |
8,506.40 |
287.5K |
| 15:48 |
8,506.60 |
8,506.80 |
8,506.60 |
8,506.80 |
339.3K |
| 15:49 |
8,506.10 |
8,506.10 |
8,505.40 |
8,505.40 |
427.9K |
| 15:50 |
8,505.90 |
8,507.80 |
8,505.90 |
8,507.80 |
782.7K |
| 15:51 |
8,507.90 |
8,507.90 |
8,507.20 |
8,507.20 |
926.6K |
| 15:52 |
8,507.00 |
8,507.00 |
8,506.70 |
8,506.70 |
1,437.4K |
| 15:53 |
8,506.40 |
8,506.40 |
8,505.70 |
8,505.70 |
492.7K |
| 15:54 |
8,506.40 |
8,507.30 |
8,506.40 |
8,507.30 |
335.8K |
| 15:55 |
8,507.20 |
8,507.20 |
8,506.70 |
8,506.70 |
465.3K |
| 15:56 |
8,507.50 |
8,507.90 |
8,507.50 |
8,507.90 |
631.2K |
| 15:57 |
8,507.50 |
8,507.70 |
8,507.50 |
8,507.70 |
418.4K |
| 15:58 |
8,505.70 |
8,505.70 |
8,505.30 |
8,505.30 |
615.9K |
| 15:59 |
8,505.80 |
8,506.00 |
8,505.80 |
8,506.00 |
581.8K |
| 16:00 |
8,505.00 |
8,505.00 |
8,504.60 |
8,504.60 |
134.1K |
| 16:01 |
8,504.60 |
8,504.60 |
8,504.60 |
8,504.60 |
0.0K |
| 16:02 |
8,504.60 |
8,504.60 |
8,504.60 |
8,504.60 |
0.0K |
| 16:03 |
8,504.60 |
8,504.60 |
8,504.60 |
8,504.60 |
0.0K |
| 16:04 |
8,504.60 |
8,504.60 |
8,500.90 |
8,500.90 |
68,945.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
8,448.30 |
8,535.80 |
8,448.30 |
8,529.70 |
182.9M |
| 2025-09-26 |
8,429.90 |
8,460.60 |
8,404.20 |
8,448.30 |
267.6M |
| 2025-09-25 |
8,414.00 |
8,447.80 |
8,399.20 |
8,429.90 |
254.3M |
| 2025-09-24 |
8,500.90 |
8,500.90 |
8,395.30 |
8,414.00 |
260.1M |
| 2025-09-23 |
8,473.80 |
8,538.10 |
8,466.80 |
8,500.90 |
202.0M |
| 2025-09-22 |
8,443.20 |
8,511.40 |
8,443.20 |
8,473.80 |
171.0M |
| 2025-09-19 |
8,415.80 |
8,488.80 |
8,415.80 |
8,443.20 |
722.8M |
| 2025-09-18 |
8,506.90 |
8,506.90 |
8,415.80 |
8,415.80 |
340.2M |
| 2025-09-17 |
8,564.80 |
8,564.80 |
8,491.00 |
8,506.90 |
209.3M |
| 2025-09-16 |
8,552.70 |
8,579.30 |
8,551.60 |
8,564.80 |
197.9M |
| 2025-09-15 |
8,569.60 |
8,569.60 |
8,498.60 |
8,552.70 |
174.2M |
| 2025-09-12 |
8,509.20 |
8,592.90 |
8,509.20 |
8,569.60 |
213.9M |
| 2025-09-11 |
8,536.60 |
8,536.60 |
8,484.10 |
8,509.20 |
255.4M |
| 2025-09-10 |
8,491.00 |
8,543.50 |
8,489.30 |
8,536.60 |
228.7M |
| 2025-09-09 |
8,549.00 |
8,549.00 |
8,470.90 |
8,491.00 |
255.9M |
| 2025-09-08 |
8,572.30 |
8,572.30 |
8,522.80 |
8,549.00 |
196.3M |
| 2025-09-05 |
8,543.80 |
8,592.60 |
8,543.80 |
8,572.30 |
205.7M |
| 2025-09-04 |
8,448.60 |
8,549.80 |
8,448.60 |
8,543.80 |
259.6M |
| 2025-09-03 |
8,612.90 |
8,612.90 |
8,439.20 |
8,448.60 |
270.3M |
| 2025-09-02 |
8,628.00 |
8,637.20 |
8,593.00 |
8,612.90 |
184.4M |
| 2025-09-01 |
8,684.20 |
8,684.20 |
8,603.70 |
8,628.00 |
187.1M |
| 2025-08-29 |
8,708.30 |
8,709.00 |
8,664.40 |
8,684.20 |
399.2M |
| 2025-08-28 |
8,668.80 |
8,708.30 |
8,668.80 |
8,708.30 |
390.3M |
| 2025-08-27 |
8,659.10 |
8,681.40 |
8,650.10 |
8,668.80 |
307.5M |
| 2025-08-26 |
8,689.90 |
8,710.20 |
8,643.50 |
8,659.10 |
368.8M |
| 2025-08-25 |
8,710.90 |
8,787.50 |
8,683.60 |
8,689.90 |
256.8M |
| 2025-08-22 |
8,767.50 |
8,775.00 |
8,710.90 |
8,710.90 |
313.9M |
| 2025-08-21 |
8,672.10 |
8,767.50 |
8,672.10 |
8,767.50 |
309.9M |
| 2025-08-20 |
8,632.70 |
8,707.10 |
8,589.80 |
8,672.10 |
295.3M |
| 2025-08-19 |
8,707.90 |
8,707.90 |
8,625.90 |
8,632.70 |
258.0M |
| 2025-08-18 |
8,689.80 |
8,712.70 |
8,658.50 |
8,707.90 |
212.6M |
| 2025-08-15 |
8,623.60 |
8,689.80 |
8,614.00 |
8,689.80 |
254.8M |
| 2025-08-14 |
8,580.50 |
8,657.30 |
8,580.50 |
8,627.00 |
293.3M |
| 2025-08-13 |
8,650.30 |
8,658.20 |
8,570.30 |
8,580.50 |
235.3M |
| 2025-08-12 |
8,606.70 |
8,656.30 |
8,593.60 |
8,650.30 |
221.9M |
| 2025-08-11 |
8,562.50 |
8,612.20 |
8,562.50 |
8,606.70 |
184.4M |
| 2025-08-08 |
8,598.00 |
8,598.00 |
8,552.60 |
8,562.50 |
185.5M |
| 2025-08-07 |
8,622.40 |
8,622.40 |
8,587.80 |
8,598.00 |
199.4M |
| 2025-08-06 |
8,556.40 |
8,628.40 |
8,556.40 |
8,622.90 |
196.7M |
| 2025-08-05 |
8,458.60 |
8,561.30 |
8,458.60 |
8,556.40 |
181.8M |
| 2025-08-04 |
8,459.90 |
8,466.20 |
8,430.80 |
8,458.60 |
149.8M |
| 2025-08-01 |
8,548.40 |
8,548.40 |
8,454.60 |
8,459.90 |
183.8M |
| 2025-07-31 |
8,557.60 |
8,559.60 |
8,505.70 |
8,548.40 |
224.5M |
| 2025-07-30 |
8,501.90 |
8,575.10 |
8,485.20 |
8,557.60 |
213.4M |
| 2025-07-29 |
8,490.70 |
8,501.90 |
8,439.20 |
8,501.90 |
173.3M |
| 2025-07-28 |
8,451.80 |
8,494.30 |
8,451.80 |
8,490.70 |
164.6M |
| 2025-07-25 |
8,495.20 |
8,495.20 |
8,437.90 |
8,451.80 |
183.9M |
| 2025-07-24 |
8,519.90 |
8,545.50 |
8,482.00 |
8,495.20 |
242.4M |
| 2025-07-23 |
8,456.50 |
8,532.00 |
8,456.50 |
8,519.90 |
221.6M |
| 2025-07-22 |
8,457.30 |
8,507.70 |
8,430.90 |
8,456.50 |
191.1M |
| 2025-07-21 |
8,555.10 |
8,555.10 |
8,438.30 |
8,457.30 |
164.9M |
| 2025-07-18 |
8,439.80 |
8,577.40 |
8,439.80 |
8,555.10 |
240.8M |
| 2025-07-17 |
8,365.10 |
8,443.00 |
8,365.10 |
8,439.80 |
269.8M |
| 2025-07-16 |
8,441.20 |
8,441.20 |
8,351.00 |
8,365.10 |
207.2M |
| 2025-07-15 |
8,388.70 |
8,443.00 |
8,388.70 |
8,441.20 |
186.7M |
| 2025-07-14 |
8,402.60 |
8,417.50 |
8,385.00 |
8,388.70 |
156.1M |
| 2025-07-11 |
8,412.00 |
8,436.20 |
8,392.10 |
8,402.60 |
180.6M |
| 2025-07-10 |
8,359.50 |
8,439.20 |
8,359.50 |
8,412.00 |
166.5M |
| 2025-07-09 |
8,412.00 |
8,412.00 |
8,354.50 |
8,359.50 |
200.6M |
| 2025-07-08 |
8,410.30 |
8,433.10 |
8,370.80 |
8,412.00 |
227.7M |
| 2025-07-07 |
8,422.50 |
8,440.30 |
8,388.40 |
8,410.50 |
162.4M |
| 2025-07-04 |
8,419.90 |
8,433.80 |
8,406.20 |
8,422.50 |
175.0M |
| 2025-07-03 |
8,425.10 |
8,450.70 |
8,373.60 |
8,419.90 |
227.8M |
| 2025-07-02 |
8,365.20 |
8,441.10 |
8,356.40 |
8,425.10 |
298.2M |
| 2025-07-01 |
8,372.40 |
8,403.70 |
8,363.90 |
8,365.20 |
266.0M |
| 2025-06-30 |
8,349.70 |
8,409.20 |
8,349.70 |
8,372.40 |
325.8M |
| 2025-06-27 |
8,392.20 |
8,443.60 |
8,349.70 |
8,349.70 |
282.5M |
| 2025-06-26 |
8,408.70 |
8,408.70 |
8,380.30 |
8,392.20 |
260.9M |
| 2025-06-25 |
8,397.90 |
8,425.70 |
8,393.00 |
8,408.70 |
243.7M |
| 2025-06-24 |
8,312.00 |
8,416.20 |
8,312.00 |
8,397.90 |
238.4M |
| 2025-06-23 |
8,334.00 |
8,334.00 |
8,253.90 |
8,312.00 |
227.7M |
| 2025-06-20 |
8,358.10 |
8,361.60 |
8,286.50 |
8,334.00 |
806.5M |
| 2025-06-19 |
8,349.00 |
8,378.30 |
8,336.00 |
8,358.10 |
306.2M |
| 2025-06-18 |
8,355.10 |
8,371.00 |
8,330.50 |
8,349.00 |
292.3M |
| 2025-06-17 |
8,368.00 |
8,378.70 |
8,335.60 |
8,355.10 |
265.0M |
| 2025-06-16 |
8,362.20 |
8,392.60 |
8,347.20 |
8,368.00 |
295.8M |
| 2025-06-13 |
8,382.10 |
8,392.90 |
8,342.60 |
8,362.20 |
296.8M |
| 2025-06-12 |
8,417.90 |
8,439.30 |
8,382.10 |
8,382.10 |
339.6M |
| 2025-06-11 |
8,409.50 |
8,468.20 |
8,409.50 |
8,417.90 |
261.8M |
| 2025-06-10 |
8,331.70 |
8,415.90 |
8,330.40 |
8,409.50 |
268.7M |
| 2025-06-06 |
8,346.20 |
8,369.80 |
8,331.70 |
8,331.70 |
231.3M |
| 2025-06-05 |
8,351.70 |
8,377.40 |
8,331.40 |
8,346.20 |
270.6M |
| 2025-06-04 |
8,279.00 |
8,358.60 |
8,279.00 |
8,351.70 |
305.3M |
| 2025-06-03 |
8,225.30 |
8,291.30 |
8,225.30 |
8,279.00 |
285.4M |
| 2025-06-02 |
8,250.90 |
8,252.00 |
8,210.80 |
8,225.30 |
248.6M |
| 2025-05-30 |
8,225.70 |
8,255.90 |
8,199.20 |
8,250.90 |
1,461.9M |
| 2025-05-29 |
8,211.40 |
8,242.50 |
8,204.70 |
8,225.70 |
265.6M |
| 2025-05-28 |
8,230.90 |
8,271.60 |
8,206.00 |
8,211.40 |
251.5M |
| 2025-05-27 |
8,177.10 |
8,230.90 |
8,167.80 |
8,230.90 |
226.0M |
| 2025-05-26 |
8,179.00 |
8,183.40 |
8,157.60 |
8,177.10 |
187.2M |
| 2025-05-23 |
8,171.00 |
8,203.80 |
8,162.70 |
8,179.00 |
234.5M |
| 2025-05-22 |
8,210.70 |
8,210.70 |
8,139.10 |
8,171.00 |
264.1M |
| 2025-05-21 |
8,170.50 |
8,249.80 |
8,170.50 |
8,210.70 |
262.5M |
| 2025-05-20 |
8,122.30 |
8,193.00 |
8,122.30 |
8,170.50 |
293.7M |
| 2025-05-19 |
8,167.70 |
8,172.90 |
8,112.00 |
8,122.30 |
212.1M |
| 2025-05-16 |
8,129.20 |
8,231.20 |
8,129.20 |
8,167.70 |
298.2M |
| 2025-05-15 |
8,091.00 |
8,132.10 |
8,070.80 |
8,129.20 |
304.0M |
| 2025-05-14 |
8,082.70 |
8,091.00 |
8,044.60 |
8,091.00 |
301.2M |
| 2025-05-13 |
8,048.50 |
8,130.80 |
8,048.50 |
8,082.70 |
335.2M |
| 2025-05-12 |
8,038.80 |
8,093.90 |
8,038.80 |
8,048.50 |
245.4M |
| 2025-05-09 |
8,000.60 |
8,054.40 |
7,991.00 |
8,038.80 |
403.6M |
| 2025-05-08 |
8,005.80 |
8,019.10 |
7,971.80 |
8,000.60 |
283.8M |
| 2025-05-07 |
7,990.90 |
8,022.00 |
7,987.70 |
8,005.80 |
324.6M |
| 2025-05-06 |
8,013.90 |
8,022.20 |
7,979.20 |
7,990.90 |
207.3M |
| 2025-05-05 |
8,104.70 |
8,107.40 |
8,012.20 |
8,013.90 |
262.6M |
| 2025-05-02 |
8,000.90 |
8,107.70 |
7,994.60 |
8,104.70 |
323.7M |
| 2025-05-01 |
7,993.50 |
8,006.70 |
7,969.50 |
8,000.90 |
257.5M |
| 2025-04-30 |
7,927.70 |
7,993.50 |
7,926.30 |
7,993.50 |
397.0M |
| 2025-04-29 |
7,869.50 |
7,934.90 |
7,869.50 |
7,927.70 |
270.8M |
| 2025-04-28 |
7,840.20 |
7,929.00 |
7,840.20 |
7,869.50 |
296.5M |
| 2025-04-24 |
7,796.50 |
7,855.80 |
7,796.50 |
7,840.20 |
241.7M |
| 2025-04-23 |
7,687.50 |
7,837.70 |
7,687.50 |
7,796.50 |
339.6M |
| 2025-04-22 |
7,670.60 |
7,695.00 |
7,600.40 |
7,687.50 |
247.2M |
| 2025-04-17 |
7,624.80 |
7,670.60 |
7,617.00 |
7,670.60 |
265.3M |
| 2025-04-16 |
7,622.40 |
7,654.70 |
7,601.50 |
7,624.80 |
258.0M |
| 2025-04-15 |
7,603.20 |
7,662.20 |
7,603.20 |
7,622.40 |
231.6M |
| 2025-04-14 |
7,501.60 |
7,618.80 |
7,501.60 |
7,603.20 |
241.8M |
| 2025-04-11 |
7,566.50 |
7,566.50 |
7,373.50 |
7,501.60 |
339.7M |
| 2025-04-10 |
7,261.60 |
7,709.70 |
7,261.60 |
7,566.50 |
421.6M |
| 2025-04-09 |
7,385.10 |
7,385.10 |
7,229.20 |
7,261.60 |
395.6M |
| 2025-04-08 |
7,232.80 |
7,385.10 |
7,232.80 |
7,385.10 |
423.3M |
| 2025-04-07 |
7,559.00 |
7,559.00 |
7,061.20 |
7,232.80 |
546.9M |
| 2025-04-04 |
7,736.60 |
7,736.60 |
7,557.00 |
7,559.00 |
375.0M |
| 2025-04-03 |
7,801.50 |
7,801.50 |
7,634.60 |
7,736.60 |
293.4M |
| 2025-04-02 |
7,786.40 |
7,836.60 |
7,786.40 |
7,801.50 |
253.1M |
| 2025-04-01 |
7,694.70 |
7,786.40 |
7,694.70 |
7,786.40 |
251.4M |
| 2025-03-31 |
7,822.50 |
7,822.50 |
7,689.50 |
7,694.70 |
353.4M |
| 2025-03-28 |
7,805.40 |
7,840.70 |
7,774.70 |
7,822.50 |
228.1M |
| 2025-03-27 |
7,827.80 |
7,827.80 |
7,766.60 |
7,805.40 |
263.2M |
| 2025-03-26 |
7,766.20 |
7,843.90 |
7,766.20 |
7,827.80 |
268.6M |
| 2025-03-25 |
7,764.20 |
7,819.30 |
7,761.60 |
7,766.20 |
246.6M |
| 2025-03-24 |
7,750.00 |
7,765.70 |
7,719.50 |
7,764.20 |
216.3M |
| 2025-03-21 |
7,730.10 |
7,779.60 |
7,722.00 |
7,750.00 |
643.4M |
| 2025-03-20 |
7,649.00 |
7,745.70 |
7,649.00 |
7,730.10 |
309.3M |
| 2025-03-19 |
7,672.70 |
7,688.30 |
7,624.40 |
7,649.00 |
251.2M |
| 2025-03-18 |
7,673.40 |
7,736.40 |
7,659.90 |
7,672.70 |
225.3M |
| 2025-03-17 |
7,612.00 |
7,674.80 |
7,612.00 |
7,673.40 |
216.9M |
| 2025-03-14 |
7,588.00 |
7,627.00 |
7,572.80 |
7,609.40 |
246.6M |
| 2025-03-13 |
7,634.30 |
7,662.50 |
7,584.30 |
7,588.00 |
280.7M |
| 2025-03-12 |
7,742.90 |
7,742.90 |
7,576.30 |
7,634.30 |
333.2M |
| 2025-03-11 |
7,785.90 |
7,785.90 |
7,668.70 |
7,742.90 |
307.7M |
| 2025-03-10 |
7,775.40 |
7,802.80 |
7,772.90 |
7,785.90 |
210.3M |
| 2025-03-07 |
7,922.60 |
7,922.60 |
7,772.90 |
7,775.40 |
235.8M |
| 2025-03-06 |
7,988.10 |
8,036.20 |
7,906.60 |
7,922.60 |
285.8M |
| 2025-03-05 |
8,043.50 |
8,043.50 |
7,944.10 |
7,988.10 |
291.8M |
| 2025-03-04 |
8,078.10 |
8,078.10 |
7,995.10 |
8,043.50 |
259.3M |
| 2025-03-03 |
8,007.80 |
8,085.50 |
8,007.80 |
8,078.10 |
311.8M |
| 2025-02-28 |
8,095.20 |
8,095.20 |
7,989.50 |
8,007.80 |
959.5M |
| 2025-02-27 |
8,070.70 |
8,123.20 |
8,069.80 |
8,095.20 |
266.1M |
| 2025-02-26 |
8,070.30 |
8,072.60 |
8,034.60 |
8,070.70 |
261.5M |
| 2025-02-25 |
8,128.50 |
8,128.50 |
8,045.40 |
8,070.30 |
295.0M |
| 2025-02-24 |
8,091.90 |
8,129.40 |
8,017.50 |
8,128.50 |
314.2M |
| 2025-02-21 |
8,117.90 |
8,158.90 |
8,083.40 |
8,091.90 |
286.4M |
| 2025-02-20 |
8,228.20 |
8,228.20 |
8,084.10 |
8,117.90 |
372.3M |
| 2025-02-19 |
8,306.20 |
8,306.20 |
8,190.00 |
8,228.20 |
298.2M |
| 2025-02-18 |
8,363.70 |
8,371.30 |
8,293.30 |
8,306.20 |
231.3M |
| 2025-02-17 |
8,389.90 |
8,390.80 |
8,304.80 |
8,363.70 |
236.2M |
| 2025-02-14 |
8,387.00 |
8,457.10 |
8,387.00 |
8,389.90 |
266.0M |
| 2025-02-13 |
8,373.90 |
8,424.50 |
8,373.90 |
8,387.00 |
247.7M |
| 2025-02-12 |
8,300.60 |
8,373.90 |
8,290.10 |
8,373.90 |
219.5M |
| 2025-02-11 |
8,312.40 |
8,342.70 |
8,296.40 |
8,300.60 |
232.0M |
| 2025-02-10 |
8,341.70 |
8,341.70 |
8,270.20 |
8,312.40 |
162.8M |
| 2025-02-07 |
8,353.90 |
8,364.60 |
8,329.90 |
8,341.70 |
157.1M |
| 2025-02-06 |
8,238.90 |
8,355.40 |
8,237.00 |
8,353.90 |
209.5M |
| 2025-02-05 |
8,207.20 |
8,269.80 |
8,207.20 |
8,238.90 |
213.1M |
| 2025-02-04 |
8,218.80 |
8,284.00 |
8,207.20 |
8,207.20 |
191.1M |
| 2025-02-03 |
8,363.80 |
8,363.80 |
8,190.10 |
8,218.80 |
213.8M |
| 2025-01-31 |
8,335.90 |
8,403.60 |
8,335.90 |
8,363.80 |
247.3M |
| 2025-01-30 |
8,276.40 |
8,355.30 |
8,273.40 |
8,335.90 |
182.5M |
| 2025-01-29 |
8,240.90 |
8,313.80 |
8,232.80 |
8,276.40 |
207.4M |
| 2025-01-28 |
8,240.00 |
8,267.10 |
8,221.70 |
8,240.90 |
207.7M |
| 2025-01-24 |
8,207.90 |
8,255.60 |
8,207.90 |
8,240.00 |
153.4M |
| 2025-01-23 |
8,257.10 |
8,257.10 |
8,196.00 |
8,207.90 |
184.2M |
| 2025-01-22 |
8,244.20 |
8,290.00 |
8,235.30 |
8,257.10 |
209.6M |
| 2025-01-21 |
8,195.40 |
8,296.90 |
8,195.40 |
8,244.20 |
176.1M |
| 2025-01-20 |
8,156.40 |
8,205.00 |
8,156.40 |
8,195.40 |
143.6M |
| 2025-01-17 |
8,183.70 |
8,194.30 |
8,146.10 |
8,156.40 |
202.1M |
| 2025-01-16 |
8,069.20 |
8,199.30 |
8,069.20 |
8,183.70 |
211.4M |
| 2025-01-15 |
8,090.90 |
8,122.10 |
8,066.50 |
8,069.20 |
165.8M |
| 2025-01-14 |
8,062.90 |
8,121.00 |
8,060.70 |
8,090.90 |
191.9M |
| 2025-01-13 |
8,160.80 |
8,160.80 |
8,026.50 |
8,062.90 |
163.2M |
| 2025-01-10 |
8,202.20 |
8,229.30 |
8,129.00 |
8,160.80 |
142.6M |
| 2025-01-09 |
8,218.80 |
8,218.80 |
8,164.40 |
8,202.20 |
141.0M |
| 2025-01-08 |
8,142.10 |
8,245.20 |
8,119.90 |
8,218.80 |
189.3M |
| 2025-01-07 |
8,120.10 |
8,158.70 |
8,119.00 |
8,142.10 |
154.4M |
| 2025-01-06 |
8,111.20 |
8,145.70 |
8,101.20 |
8,120.10 |
158.5M |
| 2025-01-03 |
8,063.70 |
8,123.10 |
8,061.20 |
8,111.20 |
122.0M |
| 2025-01-02 |
8,020.80 |
8,067.80 |
8,016.40 |
8,063.70 |
106.6M |