| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:59 |
8,797.20 |
8,797.20 |
8,766.50 |
8,766.50 |
20,663.2K |
| 10:00 |
8,768.60 |
8,768.60 |
8,768.50 |
8,768.50 |
11,613.3K |
| 10:01 |
8,764.30 |
8,764.30 |
8,762.90 |
8,762.90 |
6,247.7K |
| 10:02 |
8,761.90 |
8,761.90 |
8,751.60 |
8,751.60 |
8,415.4K |
| 10:03 |
8,751.10 |
8,751.10 |
8,749.70 |
8,749.70 |
4,242.2K |
| 10:04 |
8,754.90 |
8,754.90 |
8,751.10 |
8,751.10 |
2,745.4K |
| 10:05 |
8,748.60 |
8,750.70 |
8,748.60 |
8,750.70 |
3,538.4K |
| 10:06 |
8,750.80 |
8,750.80 |
8,749.10 |
8,749.10 |
3,321.3K |
| 10:07 |
8,747.50 |
8,747.50 |
8,743.40 |
8,743.40 |
2,380.1K |
| 10:08 |
8,742.80 |
8,747.50 |
8,742.80 |
8,747.50 |
1,695.0K |
| 10:09 |
8,748.20 |
8,748.20 |
8,745.90 |
8,745.90 |
2,339.8K |
| 10:10 |
8,744.10 |
8,744.30 |
8,744.10 |
8,744.30 |
2,767.1K |
| 10:11 |
8,746.50 |
8,746.50 |
8,745.80 |
8,745.80 |
2,160.1K |
| 10:12 |
8,745.40 |
8,746.50 |
8,745.40 |
8,746.50 |
3,599.9K |
| 10:13 |
8,745.50 |
8,745.50 |
8,742.80 |
8,742.80 |
1,888.4K |
| 10:14 |
8,741.20 |
8,741.20 |
8,737.80 |
8,737.80 |
3,482.0K |
| 10:15 |
8,737.40 |
8,738.90 |
8,737.40 |
8,738.90 |
3,499.5K |
| 10:16 |
8,738.70 |
8,741.00 |
8,738.70 |
8,741.00 |
2,990.7K |
| 10:17 |
8,738.60 |
8,738.60 |
8,736.40 |
8,736.40 |
2,195.6K |
| 10:18 |
8,738.30 |
8,741.90 |
8,738.30 |
8,741.90 |
1,913.7K |
| 10:19 |
8,740.90 |
8,741.60 |
8,740.90 |
8,741.60 |
1,277.7K |
| 10:20 |
8,741.40 |
8,745.70 |
8,741.40 |
8,745.70 |
2,909.6K |
| 10:21 |
8,745.30 |
8,745.30 |
8,744.90 |
8,744.90 |
2,944.0K |
| 10:22 |
8,745.90 |
8,746.50 |
8,745.90 |
8,746.50 |
2,958.1K |
| 10:23 |
8,745.70 |
8,745.70 |
8,743.90 |
8,743.90 |
1,638.6K |
| 10:24 |
8,744.30 |
8,745.80 |
8,744.30 |
8,745.80 |
1,849.3K |
| 10:25 |
8,744.00 |
8,744.90 |
8,744.00 |
8,744.90 |
3,103.6K |
| 10:26 |
8,745.70 |
8,745.70 |
8,745.60 |
8,745.60 |
1,615.1K |
| 10:27 |
8,745.40 |
8,746.40 |
8,745.40 |
8,746.40 |
1,040.8K |
| 10:28 |
8,745.20 |
8,745.70 |
8,745.20 |
8,745.70 |
2,163.1K |
| 10:29 |
8,747.20 |
8,747.20 |
8,746.90 |
8,746.90 |
10,570.9K |
| 10:30 |
8,746.20 |
8,746.20 |
8,746.20 |
8,746.20 |
1,813.6K |
| 10:31 |
8,746.90 |
8,747.30 |
8,746.90 |
8,747.30 |
1,450.7K |
| 10:32 |
8,747.10 |
8,747.10 |
8,744.20 |
8,744.20 |
1,747.3K |
| 10:33 |
8,744.70 |
8,745.00 |
8,744.70 |
8,745.00 |
1,047.0K |
| 10:34 |
8,743.90 |
8,743.90 |
8,742.80 |
8,742.80 |
5,526.8K |
| 10:35 |
8,742.00 |
8,742.50 |
8,742.00 |
8,742.50 |
1,713.7K |
| 10:36 |
8,742.10 |
8,742.10 |
8,739.30 |
8,739.30 |
1,503.0K |
| 10:37 |
8,738.80 |
8,739.10 |
8,738.80 |
8,739.10 |
1,060.6K |
| 10:38 |
8,738.30 |
8,740.10 |
8,738.30 |
8,740.10 |
1,521.6K |
| 10:39 |
8,741.30 |
8,741.30 |
8,740.30 |
8,740.30 |
1,194.7K |
| 10:40 |
8,740.00 |
8,740.40 |
8,740.00 |
8,740.40 |
1,583.3K |
| 10:41 |
8,740.10 |
8,740.80 |
8,740.10 |
8,740.80 |
1,363.4K |
| 10:42 |
8,740.30 |
8,740.50 |
8,740.30 |
8,740.50 |
1,163.5K |
| 10:43 |
8,741.50 |
8,743.30 |
8,741.50 |
8,743.30 |
2,464.9K |
| 10:44 |
8,743.90 |
8,745.20 |
8,743.90 |
8,745.20 |
2,347.8K |
| 10:45 |
8,745.30 |
8,745.30 |
8,745.10 |
8,745.10 |
1,882.6K |
| 10:46 |
8,746.20 |
8,748.60 |
8,746.20 |
8,748.60 |
1,007.9K |
| 10:47 |
8,747.60 |
8,747.60 |
8,746.80 |
8,746.80 |
1,825.6K |
| 10:48 |
8,744.60 |
8,744.60 |
8,744.10 |
8,744.10 |
2,025.4K |
| 10:49 |
8,744.00 |
8,744.00 |
8,743.80 |
8,743.80 |
1,767.5K |
| 10:50 |
8,743.80 |
8,744.00 |
8,743.80 |
8,744.00 |
1,128.2K |
| 10:51 |
8,742.40 |
8,742.40 |
8,742.10 |
8,742.10 |
2,048.1K |
| 10:52 |
8,741.70 |
8,741.70 |
8,740.60 |
8,740.60 |
2,471.2K |
| 10:53 |
8,741.70 |
8,742.30 |
8,741.70 |
8,742.30 |
1,259.1K |
| 10:54 |
8,740.10 |
8,740.10 |
8,738.60 |
8,738.60 |
1,476.6K |
| 10:55 |
8,739.20 |
8,739.20 |
8,738.20 |
8,738.20 |
981.9K |
| 10:56 |
8,738.10 |
8,738.90 |
8,738.10 |
8,738.90 |
2,147.9K |
| 10:57 |
8,739.00 |
8,739.40 |
8,739.00 |
8,739.40 |
4,834.2K |
| 10:58 |
8,740.10 |
8,740.10 |
8,738.80 |
8,738.80 |
2,562.3K |
| 10:59 |
8,738.20 |
8,738.20 |
8,736.10 |
8,736.10 |
1,351.6K |
| 11:00 |
8,735.60 |
8,735.60 |
8,735.40 |
8,735.40 |
1,896.5K |
| 11:01 |
8,736.40 |
8,736.40 |
8,735.50 |
8,735.50 |
2,157.4K |
| 11:02 |
8,735.60 |
8,735.70 |
8,735.60 |
8,735.70 |
1,357.2K |
| 11:03 |
8,734.50 |
8,734.50 |
8,733.30 |
8,733.30 |
2,277.6K |
| 11:04 |
8,732.90 |
8,732.90 |
8,732.20 |
8,732.20 |
1,887.0K |
| 11:05 |
8,732.50 |
8,733.20 |
8,732.50 |
8,733.20 |
863.2K |
| 11:06 |
8,734.00 |
8,734.40 |
8,734.00 |
8,734.40 |
1,194.6K |
| 11:07 |
8,734.00 |
8,734.00 |
8,733.00 |
8,733.00 |
1,122.2K |
| 11:08 |
8,731.60 |
8,731.60 |
8,731.60 |
8,731.60 |
993.4K |
| 11:09 |
8,731.70 |
8,731.70 |
8,730.30 |
8,730.30 |
1,268.6K |
| 11:10 |
8,730.00 |
8,730.00 |
8,728.40 |
8,728.40 |
2,179.3K |
| 11:11 |
8,727.40 |
8,729.40 |
8,727.40 |
8,729.40 |
1,907.0K |
| 11:12 |
8,729.40 |
8,730.60 |
8,729.40 |
8,730.60 |
1,512.1K |
| 11:13 |
8,730.20 |
8,731.20 |
8,730.20 |
8,731.20 |
1,316.9K |
| 11:14 |
8,732.90 |
8,734.90 |
8,732.90 |
8,734.90 |
1,314.6K |
| 11:15 |
8,734.90 |
8,734.90 |
8,734.60 |
8,734.60 |
978.7K |
| 11:16 |
8,732.20 |
8,732.20 |
8,732.00 |
8,732.00 |
1,408.7K |
| 11:17 |
8,732.40 |
8,732.40 |
8,731.50 |
8,731.50 |
564.4K |
| 11:18 |
8,730.00 |
8,730.40 |
8,730.00 |
8,730.40 |
1,495.5K |
| 11:19 |
8,730.90 |
8,731.40 |
8,730.90 |
8,731.40 |
2,820.8K |
| 11:20 |
8,729.90 |
8,730.10 |
8,729.90 |
8,730.10 |
816.9K |
| 11:21 |
8,730.50 |
8,732.30 |
8,730.50 |
8,732.30 |
1,354.6K |
| 11:22 |
8,732.10 |
8,732.10 |
8,732.00 |
8,732.00 |
860.3K |
| 11:23 |
8,731.90 |
8,731.90 |
8,730.60 |
8,730.60 |
886.8K |
| 11:24 |
8,730.90 |
8,731.30 |
8,730.90 |
8,731.30 |
1,584.6K |
| 11:25 |
8,731.10 |
8,731.10 |
8,731.10 |
8,731.10 |
1,662.6K |
| 11:26 |
8,732.60 |
8,732.60 |
8,732.20 |
8,732.20 |
913.0K |
| 11:27 |
8,732.60 |
8,732.80 |
8,732.60 |
8,732.80 |
1,208.5K |
| 11:28 |
8,734.60 |
8,734.80 |
8,734.60 |
8,734.80 |
607.9K |
| 11:29 |
8,735.30 |
8,736.80 |
8,735.30 |
8,736.80 |
1,035.3K |
| 11:30 |
8,737.50 |
8,737.50 |
8,736.40 |
8,736.40 |
1,241.0K |
| 11:31 |
8,736.80 |
8,736.80 |
8,736.20 |
8,736.20 |
1,729.9K |
| 11:32 |
8,735.80 |
8,735.80 |
8,734.30 |
8,734.30 |
981.0K |
| 11:33 |
8,732.60 |
8,732.60 |
8,731.60 |
8,731.60 |
1,710.6K |
| 11:34 |
8,727.50 |
8,727.50 |
8,724.70 |
8,724.70 |
2,487.2K |
| 11:35 |
8,724.60 |
8,724.60 |
8,723.40 |
8,723.40 |
1,877.9K |
| 11:36 |
8,725.30 |
8,726.20 |
8,725.30 |
8,726.20 |
685.1K |
| 11:37 |
8,726.10 |
8,726.10 |
8,725.70 |
8,725.70 |
608.1K |
| 11:38 |
8,723.50 |
8,723.50 |
8,721.40 |
8,721.40 |
2,178.6K |
| 11:39 |
8,722.60 |
8,722.60 |
8,719.30 |
8,719.30 |
2,593.5K |
| 11:40 |
8,718.70 |
8,718.70 |
8,717.20 |
8,717.20 |
2,004.3K |
| 11:41 |
8,717.00 |
8,717.00 |
8,714.90 |
8,714.90 |
3,390.5K |
| 11:42 |
8,713.20 |
8,713.60 |
8,713.20 |
8,713.60 |
1,661.8K |
| 11:43 |
8,716.00 |
8,716.00 |
8,715.10 |
8,715.10 |
2,216.8K |
| 11:44 |
8,715.50 |
8,715.50 |
8,715.30 |
8,715.30 |
1,722.6K |
| 11:45 |
8,713.80 |
8,713.80 |
8,713.80 |
8,713.80 |
1,350.8K |
| 11:46 |
8,714.80 |
8,714.80 |
8,713.00 |
8,713.00 |
1,653.0K |
| 11:47 |
8,713.10 |
8,713.10 |
8,712.90 |
8,712.90 |
2,570.5K |
| 11:48 |
8,714.60 |
8,714.60 |
8,713.60 |
8,713.60 |
2,742.8K |
| 11:49 |
8,713.70 |
8,714.80 |
8,713.70 |
8,714.80 |
4,451.4K |
| 11:50 |
8,717.20 |
8,717.20 |
8,716.10 |
8,716.10 |
1,384.2K |
| 11:51 |
8,716.90 |
8,716.90 |
8,716.10 |
8,716.10 |
1,583.0K |
| 11:52 |
8,716.40 |
8,716.40 |
8,715.00 |
8,715.00 |
2,825.8K |
| 11:53 |
8,715.30 |
8,715.30 |
8,714.70 |
8,714.70 |
1,201.7K |
| 11:54 |
8,714.60 |
8,714.60 |
8,710.70 |
8,710.70 |
1,680.9K |
| 11:55 |
8,710.00 |
8,710.00 |
8,708.60 |
8,708.60 |
950.2K |
| 11:56 |
8,705.60 |
8,707.70 |
8,705.60 |
8,707.70 |
2,035.2K |
| 11:57 |
8,708.50 |
8,708.50 |
8,707.50 |
8,707.50 |
1,516.1K |
| 11:58 |
8,708.70 |
8,709.40 |
8,708.70 |
8,709.40 |
1,614.8K |
| 11:59 |
8,708.70 |
8,708.70 |
8,707.60 |
8,707.60 |
1,078.2K |
| 12:00 |
8,707.60 |
8,707.60 |
8,702.90 |
8,702.90 |
0.0K |
| 12:01 |
8,703.70 |
8,703.70 |
8,703.20 |
8,703.20 |
2,556.7K |
| 12:02 |
8,703.30 |
8,703.30 |
8,700.60 |
8,700.60 |
325.8K |
| 12:03 |
8,702.00 |
8,703.30 |
8,702.00 |
8,703.30 |
460.2K |
| 12:04 |
8,704.90 |
8,707.30 |
8,704.90 |
8,707.30 |
691.3K |
| 12:05 |
8,708.50 |
8,708.50 |
8,707.80 |
8,707.80 |
760.3K |
| 12:06 |
8,707.80 |
8,707.80 |
8,707.80 |
8,707.80 |
936.1K |
| 12:07 |
8,707.60 |
8,709.10 |
8,707.60 |
8,709.10 |
716.5K |
| 12:08 |
8,709.20 |
8,710.80 |
8,709.20 |
8,710.80 |
717.7K |
| 12:09 |
8,711.10 |
8,711.50 |
8,711.10 |
8,711.50 |
1,009.0K |
| 12:10 |
8,712.30 |
8,714.00 |
8,712.30 |
8,714.00 |
1,598.0K |
| 12:11 |
8,714.80 |
8,716.10 |
8,714.80 |
8,716.10 |
2,437.6K |
| 12:12 |
8,715.70 |
8,717.20 |
8,715.70 |
8,717.20 |
379.4K |
| 12:13 |
8,717.00 |
8,717.90 |
8,717.00 |
8,717.90 |
907.3K |
| 12:14 |
8,717.30 |
8,717.30 |
8,715.50 |
8,715.50 |
1,852.6K |
| 12:15 |
8,715.30 |
8,715.30 |
8,714.90 |
8,714.90 |
1,526.8K |
| 12:16 |
8,715.20 |
8,715.80 |
8,715.20 |
8,715.80 |
681.3K |
| 12:17 |
8,715.30 |
8,715.40 |
8,715.30 |
8,715.40 |
1,635.8K |
| 12:18 |
8,715.60 |
8,715.90 |
8,715.60 |
8,715.90 |
2,143.2K |
| 12:19 |
8,715.00 |
8,715.00 |
8,714.40 |
8,714.40 |
1,670.4K |
| 12:20 |
8,714.80 |
8,714.80 |
8,713.40 |
8,713.40 |
797.2K |
| 12:21 |
8,713.60 |
8,713.60 |
8,712.50 |
8,712.50 |
1,848.6K |
| 12:22 |
8,712.10 |
8,712.70 |
8,712.10 |
8,712.70 |
1,431.4K |
| 12:23 |
8,711.80 |
8,713.30 |
8,711.80 |
8,713.30 |
1,454.0K |
| 12:24 |
8,713.30 |
8,715.90 |
8,713.30 |
8,715.90 |
1,070.0K |
| 12:25 |
8,714.30 |
8,714.30 |
8,713.70 |
8,713.70 |
1,885.9K |
| 12:26 |
8,711.70 |
8,713.20 |
8,711.70 |
8,713.20 |
1,612.2K |
| 12:27 |
8,714.50 |
8,714.60 |
8,714.50 |
8,714.60 |
1,624.1K |
| 12:28 |
8,716.60 |
8,716.70 |
8,716.60 |
8,716.70 |
904.5K |
| 12:29 |
8,716.90 |
8,718.00 |
8,716.90 |
8,718.00 |
6,553.7K |
| 12:30 |
8,719.40 |
8,719.40 |
8,718.80 |
8,718.80 |
822.8K |
| 12:31 |
8,717.10 |
8,717.10 |
8,715.70 |
8,715.70 |
1,509.9K |
| 12:32 |
8,713.80 |
8,713.80 |
8,713.20 |
8,713.20 |
2,461.6K |
| 12:33 |
8,712.90 |
8,712.90 |
8,712.90 |
8,712.90 |
711.3K |
| 12:34 |
8,713.20 |
8,713.20 |
8,711.10 |
8,711.10 |
1,068.8K |
| 12:35 |
8,709.90 |
8,709.90 |
8,709.70 |
8,709.70 |
1,386.4K |
| 12:36 |
8,711.10 |
8,711.10 |
8,711.10 |
8,711.10 |
1,410.4K |
| 12:37 |
8,711.60 |
8,711.70 |
8,711.60 |
8,711.70 |
1,605.9K |
| 12:38 |
8,710.50 |
8,711.00 |
8,710.50 |
8,711.00 |
814.5K |
| 12:39 |
8,711.70 |
8,711.70 |
8,711.40 |
8,711.40 |
1,799.1K |
| 12:40 |
8,711.40 |
8,711.40 |
8,711.00 |
8,711.00 |
1,757.6K |
| 12:41 |
8,710.20 |
8,710.20 |
8,708.40 |
8,708.40 |
1,623.9K |
| 12:42 |
8,709.90 |
8,711.00 |
8,709.90 |
8,711.00 |
1,427.9K |
| 12:43 |
8,711.80 |
8,712.00 |
8,711.80 |
8,712.00 |
3,571.4K |
| 12:44 |
8,713.30 |
8,713.30 |
8,712.60 |
8,712.60 |
1,260.9K |
| 12:45 |
8,713.70 |
8,715.00 |
8,713.70 |
8,715.00 |
1,150.6K |
| 12:46 |
8,714.10 |
8,714.10 |
8,712.90 |
8,712.90 |
1,700.0K |
| 12:47 |
8,713.10 |
8,715.70 |
8,713.10 |
8,715.70 |
2,392.1K |
| 12:48 |
8,715.70 |
8,715.70 |
8,715.30 |
8,715.30 |
1,859.8K |
| 12:49 |
8,714.40 |
8,714.40 |
8,714.30 |
8,714.30 |
1,594.8K |
| 12:50 |
8,713.60 |
8,713.60 |
8,712.70 |
8,712.70 |
1,386.7K |
| 12:51 |
8,713.50 |
8,713.50 |
8,711.20 |
8,711.20 |
1,113.2K |
| 12:52 |
8,710.20 |
8,710.70 |
8,710.20 |
8,710.70 |
3,949.2K |
| 12:53 |
8,711.70 |
8,711.70 |
8,711.10 |
8,711.10 |
1,715.8K |
| 12:54 |
8,710.20 |
8,711.30 |
8,710.20 |
8,711.30 |
1,286.1K |
| 12:55 |
8,710.80 |
8,710.80 |
8,709.90 |
8,709.90 |
1,390.9K |
| 12:56 |
8,709.30 |
8,709.30 |
8,708.10 |
8,708.10 |
1,823.4K |
| 12:57 |
8,706.10 |
8,706.10 |
8,705.80 |
8,705.80 |
840.0K |
| 12:58 |
8,704.90 |
8,704.90 |
8,704.90 |
8,704.90 |
1,893.2K |
| 12:59 |
8,705.90 |
8,706.60 |
8,705.90 |
8,706.60 |
969.1K |
| 13:00 |
8,707.10 |
8,707.10 |
8,705.80 |
8,705.80 |
1,309.9K |
| 13:01 |
8,706.30 |
8,707.40 |
8,706.30 |
8,707.40 |
1,410.0K |
| 13:02 |
8,707.10 |
8,708.20 |
8,707.10 |
8,708.20 |
1,131.2K |
| 13:03 |
8,707.30 |
8,707.70 |
8,707.30 |
8,707.70 |
1,800.3K |
| 13:04 |
8,708.90 |
8,710.70 |
8,708.90 |
8,710.70 |
1,746.2K |
| 13:05 |
8,710.60 |
8,712.80 |
8,710.60 |
8,712.80 |
1,069.0K |
| 13:06 |
8,714.00 |
8,714.00 |
8,713.30 |
8,713.30 |
777.8K |
| 13:07 |
8,713.90 |
8,713.90 |
8,713.00 |
8,713.00 |
1,269.3K |
| 13:08 |
8,713.40 |
8,713.40 |
8,712.10 |
8,712.10 |
919.2K |
| 13:09 |
8,711.30 |
8,711.60 |
8,711.30 |
8,711.60 |
1,108.6K |
| 13:10 |
8,711.00 |
8,712.50 |
8,711.00 |
8,712.50 |
2,050.3K |
| 13:11 |
8,712.00 |
8,712.00 |
8,712.00 |
8,712.00 |
1,212.3K |
| 13:12 |
8,711.20 |
8,711.20 |
8,710.40 |
8,710.40 |
1,447.8K |
| 13:13 |
8,709.70 |
8,709.90 |
8,709.70 |
8,709.90 |
1,541.0K |
| 13:14 |
8,708.00 |
8,708.80 |
8,708.00 |
8,708.80 |
1,653.9K |
| 13:15 |
8,709.00 |
8,709.50 |
8,709.00 |
8,709.50 |
508.9K |
| 13:16 |
8,709.20 |
8,709.30 |
8,709.20 |
8,709.30 |
582.2K |
| 13:17 |
8,707.30 |
8,707.30 |
8,706.20 |
8,706.20 |
1,271.6K |
| 13:18 |
8,706.00 |
8,706.30 |
8,706.00 |
8,706.30 |
866.9K |
| 13:19 |
8,707.90 |
8,708.50 |
8,707.90 |
8,708.50 |
1,075.3K |
| 13:20 |
8,709.00 |
8,709.30 |
8,709.00 |
8,709.30 |
1,675.9K |
| 13:21 |
8,709.30 |
8,710.60 |
8,709.30 |
8,710.60 |
815.2K |
| 13:22 |
8,710.00 |
8,710.70 |
8,710.00 |
8,710.70 |
935.1K |
| 13:23 |
8,708.90 |
8,708.90 |
8,707.90 |
8,707.90 |
876.4K |
| 13:24 |
8,707.30 |
8,708.60 |
8,707.30 |
8,708.60 |
1,064.6K |
| 13:25 |
8,708.80 |
8,708.80 |
8,708.30 |
8,708.30 |
1,204.5K |
| 13:26 |
8,708.00 |
8,708.20 |
8,708.00 |
8,708.20 |
819.4K |
| 13:27 |
8,707.90 |
8,708.30 |
8,707.90 |
8,708.30 |
1,779.8K |
| 13:28 |
8,710.00 |
8,711.00 |
8,710.00 |
8,711.00 |
1,118.2K |
| 13:29 |
8,711.10 |
8,711.10 |
8,710.60 |
8,710.60 |
526.5K |
| 13:30 |
8,709.80 |
8,709.80 |
8,709.10 |
8,709.10 |
835.4K |
| 13:31 |
8,708.90 |
8,709.40 |
8,708.90 |
8,709.40 |
1,092.1K |
| 13:32 |
8,709.10 |
8,709.10 |
8,709.10 |
8,709.10 |
897.1K |
| 13:33 |
8,709.70 |
8,709.70 |
8,709.40 |
8,709.40 |
2,005.4K |
| 13:34 |
8,709.60 |
8,710.70 |
8,709.60 |
8,710.70 |
1,723.7K |
| 13:35 |
8,709.90 |
8,709.90 |
8,709.50 |
8,709.50 |
885.9K |
| 13:36 |
8,709.70 |
8,712.20 |
8,709.70 |
8,712.20 |
1,570.1K |
| 13:37 |
8,713.00 |
8,713.00 |
8,712.80 |
8,712.80 |
1,014.8K |
| 13:38 |
8,712.40 |
8,712.40 |
8,711.20 |
8,711.20 |
1,252.7K |
| 13:39 |
8,711.90 |
8,713.00 |
8,711.90 |
8,713.00 |
749.7K |
| 13:40 |
8,714.70 |
8,716.30 |
8,714.70 |
8,716.30 |
1,241.9K |
| 13:41 |
8,715.90 |
8,716.00 |
8,715.90 |
8,716.00 |
874.4K |
| 13:42 |
8,716.30 |
8,716.40 |
8,716.30 |
8,716.40 |
708.0K |
| 13:43 |
8,715.80 |
8,716.70 |
8,715.80 |
8,716.70 |
1,110.5K |
| 13:44 |
8,717.00 |
8,717.00 |
8,715.30 |
8,715.30 |
1,492.0K |
| 13:45 |
8,716.60 |
8,716.60 |
8,713.60 |
8,713.60 |
2,724.1K |
| 13:46 |
8,712.40 |
8,712.40 |
8,712.10 |
8,712.10 |
1,237.6K |
| 13:47 |
8,710.60 |
8,710.60 |
8,710.60 |
8,710.60 |
1,011.9K |
| 13:48 |
8,710.70 |
8,710.70 |
8,710.40 |
8,710.40 |
2,070.5K |
| 13:49 |
8,710.30 |
8,710.30 |
8,710.00 |
8,710.00 |
1,763.9K |
| 13:50 |
8,709.60 |
8,710.00 |
8,709.60 |
8,710.00 |
3,436.1K |
| 13:51 |
8,710.20 |
8,710.30 |
8,710.20 |
8,710.30 |
1,659.9K |
| 13:52 |
8,710.00 |
8,710.40 |
8,710.00 |
8,710.40 |
1,079.5K |
| 13:53 |
8,710.10 |
8,710.30 |
8,710.10 |
8,710.30 |
1,403.3K |
| 13:54 |
8,709.90 |
8,709.90 |
8,708.90 |
8,708.90 |
763.3K |
| 13:55 |
8,708.00 |
8,708.10 |
8,708.00 |
8,708.10 |
2,609.7K |
| 13:56 |
8,709.80 |
8,710.00 |
8,709.80 |
8,710.00 |
1,918.6K |
| 13:57 |
8,709.00 |
8,709.00 |
8,708.80 |
8,708.80 |
1,324.6K |
| 13:58 |
8,709.90 |
8,710.40 |
8,709.90 |
8,710.40 |
661.4K |
| 13:59 |
8,709.50 |
8,709.50 |
8,709.50 |
8,709.50 |
1,309.3K |
| 14:00 |
8,709.50 |
8,709.50 |
8,709.00 |
8,709.00 |
1,182.4K |
| 14:01 |
8,706.70 |
8,706.70 |
8,705.80 |
8,705.80 |
854.3K |
| 14:02 |
8,706.30 |
8,706.30 |
8,705.70 |
8,705.70 |
1,659.9K |
| 14:03 |
8,706.20 |
8,708.70 |
8,706.20 |
8,708.70 |
3,018.7K |
| 14:04 |
8,710.30 |
8,710.50 |
8,710.30 |
8,710.50 |
1,575.9K |
| 14:05 |
8,710.80 |
8,710.80 |
8,709.60 |
8,709.60 |
1,311.4K |
| 14:06 |
8,710.80 |
8,710.80 |
8,710.40 |
8,710.40 |
998.6K |
| 14:07 |
8,710.10 |
8,710.10 |
8,709.50 |
8,709.50 |
1,421.7K |
| 14:08 |
8,709.30 |
8,711.20 |
8,709.30 |
8,711.20 |
1,342.6K |
| 14:09 |
8,711.80 |
8,711.80 |
8,711.80 |
8,711.80 |
3,421.5K |
| 14:10 |
8,710.20 |
8,710.90 |
8,710.20 |
8,710.90 |
1,671.9K |
| 14:11 |
8,710.60 |
8,710.60 |
8,710.00 |
8,710.00 |
1,111.2K |
| 14:12 |
8,707.60 |
8,707.80 |
8,707.60 |
8,707.80 |
1,317.2K |
| 14:13 |
8,706.70 |
8,706.70 |
8,706.50 |
8,706.50 |
1,860.5K |
| 14:14 |
8,704.50 |
8,705.30 |
8,704.50 |
8,705.30 |
4,664.0K |
| 14:15 |
8,706.40 |
8,706.40 |
8,705.80 |
8,705.80 |
1,776.8K |
| 14:16 |
8,704.80 |
8,706.90 |
8,704.80 |
8,706.90 |
3,773.2K |
| 14:17 |
8,707.60 |
8,707.70 |
8,707.60 |
8,707.70 |
904.3K |
| 14:18 |
8,705.40 |
8,705.40 |
8,704.00 |
8,704.00 |
2,447.3K |
| 14:19 |
8,703.30 |
8,703.30 |
8,702.20 |
8,702.20 |
1,495.1K |
| 14:20 |
8,700.50 |
8,700.70 |
8,700.50 |
8,700.70 |
987.1K |
| 14:21 |
8,699.80 |
8,699.80 |
8,699.70 |
8,699.70 |
3,038.8K |
| 14:22 |
8,699.50 |
8,700.20 |
8,699.50 |
8,700.20 |
2,312.5K |
| 14:23 |
8,699.40 |
8,699.40 |
8,698.10 |
8,698.10 |
1,432.6K |
| 14:24 |
8,698.20 |
8,698.20 |
8,697.30 |
8,697.30 |
941.8K |
| 14:25 |
8,697.10 |
8,701.70 |
8,697.10 |
8,701.70 |
1,951.9K |
| 14:26 |
8,702.50 |
8,703.00 |
8,702.50 |
8,703.00 |
865.6K |
| 14:27 |
8,703.50 |
8,703.50 |
8,703.40 |
8,703.40 |
724.2K |
| 14:28 |
8,703.70 |
8,707.10 |
8,703.70 |
8,707.10 |
1,193.5K |
| 14:29 |
8,707.90 |
8,707.90 |
8,707.00 |
8,707.00 |
1,321.4K |
| 14:30 |
8,706.50 |
8,706.50 |
8,704.40 |
8,704.40 |
2,167.1K |
| 14:31 |
8,703.80 |
8,704.10 |
8,703.80 |
8,704.10 |
2,788.5K |
| 14:32 |
8,706.10 |
8,708.30 |
8,706.10 |
8,708.30 |
1,527.3K |
| 14:33 |
8,706.10 |
8,706.10 |
8,705.00 |
8,705.00 |
1,421.3K |
| 14:34 |
8,705.60 |
8,706.30 |
8,705.60 |
8,706.30 |
699.7K |
| 14:35 |
8,706.70 |
8,706.70 |
8,705.40 |
8,705.40 |
1,423.0K |
| 14:36 |
8,706.20 |
8,706.20 |
8,706.20 |
8,706.20 |
8,392.6K |
| 14:37 |
8,706.40 |
8,706.80 |
8,706.40 |
8,706.80 |
1,503.4K |
| 14:38 |
8,706.00 |
8,706.00 |
8,705.60 |
8,705.60 |
894.2K |
| 14:39 |
8,706.20 |
8,707.40 |
8,706.20 |
8,707.40 |
939.2K |
| 14:40 |
8,706.00 |
8,706.00 |
8,705.20 |
8,705.20 |
1,160.6K |
| 14:41 |
8,705.70 |
8,706.40 |
8,705.70 |
8,706.40 |
880.9K |
| 14:42 |
8,706.30 |
8,706.30 |
8,706.30 |
8,706.30 |
664.1K |
| 14:43 |
8,706.30 |
8,706.80 |
8,706.30 |
8,706.80 |
1,014.8K |
| 14:44 |
8,707.20 |
8,708.00 |
8,707.20 |
8,708.00 |
1,185.3K |
| 14:45 |
8,705.20 |
8,705.50 |
8,705.20 |
8,705.50 |
1,114.5K |
| 14:46 |
8,704.50 |
8,704.50 |
8,703.90 |
8,703.90 |
870.5K |
| 14:47 |
8,705.00 |
8,705.00 |
8,704.90 |
8,704.90 |
1,883.4K |
| 14:48 |
8,705.30 |
8,705.60 |
8,705.30 |
8,705.60 |
1,346.1K |
| 14:49 |
8,704.50 |
8,704.50 |
8,704.50 |
8,704.50 |
1,996.0K |
| 14:50 |
8,705.20 |
8,707.10 |
8,705.20 |
8,707.10 |
1,920.5K |
| 14:51 |
8,706.90 |
8,707.10 |
8,706.90 |
8,707.10 |
2,670.7K |
| 14:52 |
8,706.70 |
8,706.70 |
8,706.70 |
8,706.70 |
1,549.3K |
| 14:53 |
8,706.30 |
8,707.70 |
8,706.30 |
8,707.70 |
1,640.8K |
| 14:54 |
8,707.90 |
8,707.90 |
8,707.80 |
8,707.80 |
1,602.0K |
| 14:55 |
8,708.70 |
8,708.90 |
8,708.70 |
8,708.90 |
1,888.2K |
| 14:56 |
8,708.50 |
8,708.70 |
8,708.50 |
8,708.70 |
2,980.7K |
| 14:57 |
8,709.00 |
8,709.60 |
8,709.00 |
8,709.60 |
1,079.2K |
| 14:58 |
8,708.60 |
8,708.60 |
8,708.30 |
8,708.30 |
1,161.4K |
| 14:59 |
8,708.00 |
8,708.00 |
8,708.00 |
8,708.00 |
1,814.6K |
| 15:00 |
8,707.70 |
8,708.60 |
8,707.70 |
8,708.60 |
1,313.5K |
| 15:01 |
8,708.80 |
8,708.80 |
8,708.30 |
8,708.30 |
2,670.6K |
| 15:02 |
8,707.50 |
8,707.50 |
8,707.40 |
8,707.40 |
1,559.9K |
| 15:03 |
8,705.50 |
8,706.30 |
8,705.50 |
8,706.30 |
2,032.3K |
| 15:04 |
8,706.40 |
8,707.30 |
8,706.40 |
8,707.30 |
1,249.4K |
| 15:05 |
8,706.80 |
8,706.80 |
8,706.70 |
8,706.70 |
1,325.1K |
| 15:06 |
8,707.10 |
8,707.10 |
8,706.10 |
8,706.10 |
1,350.7K |
| 15:07 |
8,705.70 |
8,705.70 |
8,705.30 |
8,705.30 |
1,221.8K |
| 15:08 |
8,705.40 |
8,705.60 |
8,705.40 |
8,705.60 |
2,062.3K |
| 15:09 |
8,705.00 |
8,705.00 |
8,704.20 |
8,704.20 |
1,030.5K |
| 15:10 |
8,703.70 |
8,704.60 |
8,703.70 |
8,704.60 |
1,467.9K |
| 15:11 |
8,704.80 |
8,704.80 |
8,704.80 |
8,704.80 |
1,831.9K |
| 15:12 |
8,704.50 |
8,705.40 |
8,704.50 |
8,705.40 |
2,304.8K |
| 15:13 |
8,707.30 |
8,707.30 |
8,707.30 |
8,707.30 |
2,062.1K |
| 15:14 |
8,706.60 |
8,706.60 |
8,706.00 |
8,706.00 |
1,487.9K |
| 15:15 |
8,705.50 |
8,705.50 |
8,705.30 |
8,705.30 |
1,714.3K |
| 15:16 |
8,704.30 |
8,704.30 |
8,704.00 |
8,704.00 |
3,679.6K |
| 15:17 |
8,704.60 |
8,704.60 |
8,704.10 |
8,704.10 |
1,696.0K |
| 15:18 |
8,703.40 |
8,703.50 |
8,703.40 |
8,703.50 |
2,869.7K |
| 15:19 |
8,703.50 |
8,704.20 |
8,703.50 |
8,704.20 |
5,158.7K |
| 15:20 |
8,705.80 |
8,706.10 |
8,705.80 |
8,706.10 |
1,808.7K |
| 15:21 |
8,705.30 |
8,705.30 |
8,704.80 |
8,704.80 |
1,705.0K |
| 15:22 |
8,704.80 |
8,705.20 |
8,704.80 |
8,705.20 |
1,725.5K |
| 15:23 |
8,705.20 |
8,705.20 |
8,704.60 |
8,704.60 |
1,357.0K |
| 15:24 |
8,704.10 |
8,704.10 |
8,704.00 |
8,704.00 |
2,225.4K |
| 15:25 |
8,703.50 |
8,704.30 |
8,703.50 |
8,704.30 |
2,147.6K |
| 15:26 |
8,705.10 |
8,705.10 |
8,705.10 |
8,705.10 |
2,263.2K |
| 15:27 |
8,704.90 |
8,704.90 |
8,704.50 |
8,704.50 |
2,274.6K |
| 15:28 |
8,704.30 |
8,704.40 |
8,704.30 |
8,704.40 |
1,922.7K |
| 15:29 |
8,705.00 |
8,705.60 |
8,705.00 |
8,705.60 |
1,917.7K |
| 15:30 |
8,705.00 |
8,705.00 |
8,704.90 |
8,704.90 |
3,306.4K |
| 15:31 |
8,704.50 |
8,704.50 |
8,704.10 |
8,704.10 |
1,687.3K |
| 15:32 |
8,704.00 |
8,704.00 |
8,703.40 |
8,703.40 |
1,839.7K |
| 15:33 |
8,702.40 |
8,702.90 |
8,702.40 |
8,702.90 |
2,353.8K |
| 15:34 |
8,702.40 |
8,702.60 |
8,702.40 |
8,702.60 |
5,159.3K |
| 15:35 |
8,702.80 |
8,705.20 |
8,702.80 |
8,705.20 |
2,081.0K |
| 15:36 |
8,704.30 |
8,706.00 |
8,704.30 |
8,706.00 |
1,111.4K |
| 15:37 |
8,705.40 |
8,705.40 |
8,704.80 |
8,704.80 |
1,944.5K |
| 15:38 |
8,705.30 |
8,705.30 |
8,705.00 |
8,705.00 |
1,507.9K |
| 15:39 |
8,704.90 |
8,704.90 |
8,704.70 |
8,704.70 |
2,007.9K |
| 15:40 |
8,703.70 |
8,704.00 |
8,703.70 |
8,704.00 |
1,892.8K |
| 15:41 |
8,705.60 |
8,706.00 |
8,705.60 |
8,706.00 |
1,400.9K |
| 15:42 |
8,705.80 |
8,705.90 |
8,705.80 |
8,705.90 |
2,371.8K |
| 15:43 |
8,705.50 |
8,705.60 |
8,705.50 |
8,705.60 |
1,878.9K |
| 15:44 |
8,706.00 |
8,707.40 |
8,706.00 |
8,707.40 |
1,942.0K |
| 15:45 |
8,707.40 |
8,707.40 |
8,706.70 |
8,706.70 |
2,227.9K |
| 15:46 |
8,706.70 |
8,706.70 |
8,706.40 |
8,706.40 |
2,190.3K |
| 15:47 |
8,707.30 |
8,707.30 |
8,706.70 |
8,706.70 |
2,421.8K |
| 15:48 |
8,706.20 |
8,706.20 |
8,705.70 |
8,705.70 |
1,761.3K |
| 15:49 |
8,706.50 |
8,706.50 |
8,706.10 |
8,706.10 |
2,697.2K |
| 15:50 |
8,704.90 |
8,705.00 |
8,704.90 |
8,705.00 |
2,802.0K |
| 15:51 |
8,705.10 |
8,705.30 |
8,705.10 |
8,705.30 |
3,405.2K |
| 15:52 |
8,705.20 |
8,706.00 |
8,705.20 |
8,706.00 |
2,239.4K |
| 15:53 |
8,706.00 |
8,706.00 |
8,704.10 |
8,704.10 |
2,599.7K |
| 15:54 |
8,704.00 |
8,704.00 |
8,703.80 |
8,703.80 |
2,115.9K |
| 15:55 |
8,702.20 |
8,703.70 |
8,702.20 |
8,703.70 |
3,054.9K |
| 15:56 |
8,703.30 |
8,705.50 |
8,703.30 |
8,705.50 |
3,531.0K |
| 15:57 |
8,706.30 |
8,708.10 |
8,706.30 |
8,708.10 |
3,259.9K |
| 15:58 |
8,707.90 |
8,708.90 |
8,707.90 |
8,708.90 |
5,910.8K |
| 15:59 |
8,709.30 |
8,709.60 |
8,709.30 |
8,709.60 |
4,604.6K |
| 16:00 |
8,709.90 |
8,709.90 |
8,709.70 |
8,709.70 |
1,120.0K |
| 16:01 |
8,709.70 |
8,709.70 |
8,709.70 |
8,709.70 |
0.0K |
| 16:02 |
8,709.70 |
8,709.70 |
8,709.70 |
8,709.70 |
0.0K |
| 16:03 |
8,709.70 |
8,709.70 |
8,709.70 |
8,709.70 |
0.0K |
| 16:04 |
8,709.70 |
8,717.60 |
8,709.70 |
8,717.60 |
243,272.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
8,741.50 |
8,822.60 |
8,741.50 |
8,814.80 |
765.7M |
| 2025-09-26 |
8,725.30 |
8,747.90 |
8,698.90 |
8,741.50 |
1,051.0M |
| 2025-09-25 |
8,717.60 |
8,745.90 |
8,690.80 |
8,725.30 |
958.8M |
| 2025-09-24 |
8,797.20 |
8,797.20 |
8,697.10 |
8,717.60 |
924.0M |
| 2025-09-23 |
8,760.90 |
8,826.30 |
8,760.90 |
8,797.20 |
1,032.8M |
| 2025-09-22 |
8,725.20 |
8,794.90 |
8,725.20 |
8,760.90 |
807.1M |
| 2025-09-19 |
8,698.60 |
8,773.50 |
8,698.60 |
8,725.20 |
3,903.8M |
| 2025-09-18 |
8,766.80 |
8,766.80 |
8,687.80 |
8,698.60 |
989.2M |
| 2025-09-17 |
8,824.10 |
8,824.10 |
8,752.20 |
8,766.80 |
926.6M |
| 2025-09-16 |
8,798.80 |
8,834.50 |
8,798.80 |
8,824.10 |
871.3M |
| 2025-09-15 |
8,809.90 |
8,809.90 |
8,739.80 |
8,798.80 |
814.1M |
| 2025-09-12 |
8,751.60 |
8,833.30 |
8,751.60 |
8,809.90 |
813.9M |
| 2025-09-11 |
8,775.00 |
8,775.00 |
8,730.00 |
8,751.60 |
987.8M |
| 2025-09-10 |
8,751.40 |
8,781.90 |
8,737.70 |
8,775.00 |
1,205.9M |
| 2025-09-09 |
8,796.60 |
8,796.60 |
8,731.50 |
8,751.40 |
920.2M |
| 2025-09-08 |
8,814.70 |
8,814.70 |
8,773.90 |
8,796.60 |
838.2M |
| 2025-09-05 |
8,770.30 |
8,823.40 |
8,770.30 |
8,814.70 |
831.6M |
| 2025-09-04 |
8,686.40 |
8,775.40 |
8,686.40 |
8,770.30 |
979.4M |
| 2025-09-03 |
8,844.60 |
8,844.60 |
8,679.40 |
8,686.40 |
994.6M |
| 2025-09-02 |
8,871.10 |
8,871.80 |
8,836.10 |
8,844.60 |
718.1M |
| 2025-09-01 |
8,913.90 |
8,913.90 |
8,851.10 |
8,871.10 |
818.7M |
| 2025-08-29 |
8,919.60 |
8,931.20 |
8,889.80 |
8,913.90 |
1,259.6M |
| 2025-08-28 |
8,903.30 |
8,919.60 |
8,888.90 |
8,919.60 |
1,124.7M |
| 2025-08-27 |
8,879.20 |
8,907.30 |
8,878.30 |
8,903.30 |
1,184.2M |
| 2025-08-26 |
8,912.90 |
8,925.90 |
8,860.10 |
8,879.20 |
1,542.2M |
| 2025-08-25 |
8,904.70 |
8,992.00 |
8,904.70 |
8,912.90 |
1,038.7M |
| 2025-08-22 |
8,954.40 |
8,959.90 |
8,904.70 |
8,904.70 |
1,088.1M |
| 2025-08-21 |
8,853.70 |
8,954.40 |
8,853.70 |
8,954.40 |
1,078.8M |
| 2025-08-20 |
8,837.50 |
8,885.40 |
8,798.40 |
8,853.70 |
1,041.3M |
| 2025-08-19 |
8,898.20 |
8,898.20 |
8,828.90 |
8,837.50 |
869.8M |
| 2025-08-18 |
8,879.20 |
8,901.60 |
8,853.40 |
8,898.20 |
745.9M |
| 2025-08-15 |
8,812.60 |
8,879.20 |
8,805.10 |
8,879.20 |
822.8M |
| 2025-08-14 |
8,770.00 |
8,840.10 |
8,770.00 |
8,815.30 |
915.1M |
| 2025-08-13 |
8,821.10 |
8,831.00 |
8,758.50 |
8,770.00 |
832.1M |
| 2025-08-12 |
8,785.80 |
8,825.50 |
8,769.70 |
8,821.10 |
931.1M |
| 2025-08-11 |
8,748.30 |
8,792.80 |
8,748.30 |
8,785.80 |
856.4M |
| 2025-08-08 |
8,772.40 |
8,772.40 |
8,731.70 |
8,748.20 |
830.2M |
| 2025-08-07 |
8,782.50 |
8,784.90 |
8,759.30 |
8,772.40 |
857.5M |
| 2025-08-06 |
8,707.90 |
8,787.40 |
8,707.90 |
8,782.60 |
873.1M |
| 2025-08-05 |
8,602.30 |
8,711.60 |
8,602.30 |
8,707.90 |
839.1M |
| 2025-08-04 |
8,599.20 |
8,605.00 |
8,568.50 |
8,602.30 |
694.5M |
| 2025-08-01 |
8,679.40 |
8,679.40 |
8,589.10 |
8,599.20 |
834.7M |
| 2025-07-31 |
8,693.00 |
8,693.00 |
8,637.90 |
8,679.40 |
1,010.1M |
| 2025-07-30 |
8,640.10 |
8,708.80 |
8,626.10 |
8,693.00 |
920.2M |
| 2025-07-29 |
8,635.60 |
8,641.90 |
8,581.50 |
8,641.90 |
823.4M |
| 2025-07-28 |
8,606.50 |
8,643.90 |
8,606.50 |
8,635.60 |
934.7M |
| 2025-07-25 |
8,649.40 |
8,649.40 |
8,598.10 |
8,606.30 |
813.0M |
| 2025-07-24 |
8,675.10 |
8,696.80 |
8,638.40 |
8,649.40 |
1,156.4M |
| 2025-07-23 |
8,616.20 |
8,685.80 |
8,616.20 |
8,675.10 |
900.0M |
| 2025-07-22 |
8,606.00 |
8,651.50 |
8,591.90 |
8,616.20 |
955.4M |
| 2025-07-21 |
8,688.40 |
8,688.40 |
8,586.10 |
8,606.00 |
737.7M |
| 2025-07-18 |
8,575.20 |
8,708.90 |
8,575.20 |
8,690.60 |
952.2M |
| 2025-07-17 |
8,500.00 |
8,577.30 |
8,500.00 |
8,575.20 |
958.2M |
| 2025-07-16 |
8,565.50 |
8,565.50 |
8,481.10 |
8,500.00 |
764.8M |
| 2025-07-15 |
8,505.70 |
8,567.70 |
8,505.70 |
8,565.50 |
797.7M |
| 2025-07-14 |
8,512.70 |
8,527.00 |
8,492.40 |
8,505.70 |
745.9M |
| 2025-07-11 |
8,521.30 |
8,551.70 |
8,501.10 |
8,512.20 |
775.4M |
| 2025-07-10 |
8,470.60 |
8,541.30 |
8,470.60 |
8,521.30 |
728.3M |
| 2025-07-09 |
8,521.30 |
8,521.30 |
8,462.60 |
8,470.60 |
934.1M |
| 2025-07-08 |
8,518.20 |
8,539.40 |
8,479.70 |
8,521.30 |
1,053.2M |
| 2025-07-07 |
8,533.50 |
8,546.30 |
8,502.50 |
8,518.40 |
656.2M |
| 2025-07-04 |
8,526.40 |
8,547.30 |
8,520.80 |
8,533.50 |
681.1M |
| 2025-07-03 |
8,526.90 |
8,552.80 |
8,474.50 |
8,526.40 |
946.0M |
| 2025-07-02 |
8,473.80 |
8,542.10 |
8,469.00 |
8,527.20 |
1,015.5M |
| 2025-07-01 |
8,474.10 |
8,507.70 |
8,473.80 |
8,473.80 |
1,079.6M |
| 2025-06-30 |
8,447.30 |
8,507.70 |
8,447.30 |
8,474.10 |
1,238.4M |
| 2025-06-27 |
8,480.90 |
8,536.40 |
8,447.30 |
8,447.30 |
1,154.6M |
| 2025-06-26 |
8,486.70 |
8,489.80 |
8,462.30 |
8,480.90 |
985.7M |
| 2025-06-25 |
8,481.60 |
8,504.00 |
8,475.00 |
8,486.70 |
921.9M |
| 2025-06-24 |
8,401.50 |
8,499.30 |
8,401.50 |
8,481.60 |
909.8M |
| 2025-06-23 |
8,433.80 |
8,433.80 |
8,349.00 |
8,401.50 |
834.8M |
| 2025-06-20 |
8,451.50 |
8,454.10 |
8,392.10 |
8,433.80 |
2,304.0M |
| 2025-06-19 |
8,460.90 |
8,467.20 |
8,433.90 |
8,451.50 |
987.1M |
| 2025-06-18 |
8,472.20 |
8,482.70 |
8,451.30 |
8,460.90 |
946.1M |
| 2025-06-17 |
8,477.00 |
8,497.50 |
8,456.70 |
8,472.20 |
961.0M |
| 2025-06-16 |
8,474.80 |
8,507.00 |
8,466.80 |
8,477.00 |
1,030.8M |
| 2025-06-13 |
8,495.10 |
8,506.60 |
8,453.40 |
8,474.60 |
1,070.4M |
| 2025-06-12 |
8,519.60 |
8,545.80 |
8,495.10 |
8,495.10 |
1,303.3M |
| 2025-06-11 |
8,515.50 |
8,565.80 |
8,515.50 |
8,519.60 |
998.1M |
| 2025-06-10 |
8,446.40 |
8,520.50 |
8,446.40 |
8,515.50 |
1,157.5M |
| 2025-06-06 |
8,471.50 |
8,486.80 |
8,446.40 |
8,446.40 |
800.7M |
| 2025-06-05 |
8,473.40 |
8,498.60 |
8,460.00 |
8,471.50 |
939.9M |
| 2025-06-04 |
8,397.70 |
8,477.60 |
8,397.70 |
8,473.40 |
1,028.4M |
| 2025-06-03 |
8,346.00 |
8,410.90 |
8,346.00 |
8,397.70 |
889.7M |
| 2025-06-02 |
8,367.20 |
8,367.90 |
8,333.70 |
8,346.00 |
774.4M |
| 2025-05-30 |
8,341.50 |
8,372.60 |
8,313.00 |
8,367.20 |
2,687.5M |
| 2025-05-29 |
8,329.30 |
8,358.70 |
8,325.20 |
8,341.50 |
841.1M |
| 2025-05-28 |
8,337.00 |
8,384.10 |
8,324.50 |
8,329.30 |
835.8M |
| 2025-05-27 |
8,294.00 |
8,338.80 |
8,288.50 |
8,338.80 |
692.5M |
| 2025-05-26 |
8,293.80 |
8,302.60 |
8,279.70 |
8,294.00 |
688.9M |
| 2025-05-23 |
8,280.30 |
8,312.30 |
8,271.50 |
8,294.00 |
751.6M |
| 2025-05-22 |
8,316.90 |
8,316.90 |
8,243.20 |
8,280.30 |
1,096.7M |
| 2025-05-21 |
8,274.50 |
8,352.10 |
8,274.50 |
8,316.90 |
828.1M |
| 2025-05-20 |
8,227.80 |
8,295.70 |
8,227.80 |
8,274.50 |
818.8M |
| 2025-05-19 |
8,277.40 |
8,277.40 |
8,216.90 |
8,227.80 |
776.2M |
| 2025-05-16 |
8,230.40 |
8,329.50 |
8,230.40 |
8,277.40 |
914.5M |
| 2025-05-15 |
8,215.40 |
8,236.20 |
8,193.10 |
8,230.40 |
909.4M |
| 2025-05-14 |
8,205.80 |
8,215.40 |
8,185.20 |
8,215.40 |
874.5M |
| 2025-05-13 |
8,170.50 |
8,250.00 |
8,170.50 |
8,205.80 |
1,177.7M |
| 2025-05-12 |
8,169.30 |
8,215.70 |
8,169.30 |
8,170.50 |
852.4M |
| 2025-05-09 |
8,130.50 |
8,180.00 |
8,122.40 |
8,169.30 |
966.9M |
| 2025-05-08 |
8,115.60 |
8,149.50 |
8,093.50 |
8,130.50 |
923.8M |
| 2025-05-07 |
8,086.20 |
8,127.80 |
8,086.20 |
8,115.60 |
1,089.2M |
| 2025-05-06 |
8,090.30 |
8,102.70 |
8,072.30 |
8,086.20 |
788.6M |
| 2025-05-05 |
8,170.30 |
8,172.80 |
8,090.10 |
8,090.30 |
802.2M |
| 2025-05-02 |
8,079.90 |
8,171.50 |
8,064.00 |
8,170.30 |
952.4M |
| 2025-05-01 |
8,060.90 |
8,087.00 |
8,045.10 |
8,079.90 |
899.2M |
| 2025-04-30 |
8,006.80 |
8,060.90 |
8,005.60 |
8,060.90 |
1,104.6M |
| 2025-04-29 |
7,930.70 |
8,011.60 |
7,930.70 |
8,006.80 |
918.6M |
| 2025-04-28 |
7,903.00 |
7,984.70 |
7,903.00 |
7,930.70 |
979.4M |
| 2025-04-24 |
7,855.30 |
7,918.00 |
7,855.30 |
7,903.00 |
838.0M |
| 2025-04-23 |
7,752.80 |
7,894.40 |
7,752.80 |
7,855.30 |
1,258.2M |
| 2025-04-22 |
7,755.40 |
7,757.80 |
7,683.00 |
7,752.80 |
847.6M |
| 2025-04-17 |
7,695.30 |
7,755.40 |
7,693.80 |
7,755.40 |
892.4M |
| 2025-04-16 |
7,698.60 |
7,726.90 |
7,684.70 |
7,695.30 |
989.0M |
| 2025-04-15 |
7,685.40 |
7,734.20 |
7,680.80 |
7,698.60 |
849.2M |
| 2025-04-14 |
7,583.50 |
7,700.30 |
7,583.50 |
7,685.40 |
833.2M |
| 2025-04-11 |
7,644.60 |
7,644.60 |
7,462.90 |
7,583.50 |
1,020.3M |
| 2025-04-10 |
7,309.40 |
7,772.80 |
7,309.40 |
7,644.60 |
1,255.3M |
| 2025-04-09 |
7,446.60 |
7,446.60 |
7,286.80 |
7,309.40 |
1,160.5M |
| 2025-04-08 |
7,280.80 |
7,446.60 |
7,280.80 |
7,446.60 |
1,225.8M |
| 2025-04-07 |
7,601.80 |
7,601.80 |
7,107.60 |
7,280.80 |
1,908.3M |
| 2025-04-04 |
7,794.00 |
7,794.00 |
7,598.20 |
7,601.80 |
1,183.1M |
| 2025-04-03 |
7,868.20 |
7,868.20 |
7,703.90 |
7,794.00 |
991.8M |
| 2025-04-02 |
7,859.90 |
7,912.20 |
7,859.90 |
7,868.20 |
862.5M |
| 2025-04-01 |
7,782.10 |
7,859.90 |
7,782.10 |
7,859.90 |
814.0M |
| 2025-03-31 |
7,919.70 |
7,919.70 |
7,781.50 |
7,782.10 |
1,039.8M |
| 2025-03-28 |
7,905.80 |
7,937.90 |
7,878.90 |
7,919.70 |
802.6M |
| 2025-03-27 |
7,936.80 |
7,936.80 |
7,874.60 |
7,905.80 |
879.3M |
| 2025-03-26 |
7,880.80 |
7,951.90 |
7,880.80 |
7,936.80 |
898.5M |
| 2025-03-25 |
7,875.10 |
7,931.80 |
7,875.10 |
7,880.80 |
856.8M |
| 2025-03-24 |
7,871.80 |
7,877.90 |
7,840.40 |
7,875.10 |
828.4M |
| 2025-03-21 |
7,857.90 |
7,901.90 |
7,844.30 |
7,871.80 |
3,486.6M |
| 2025-03-20 |
7,767.70 |
7,870.10 |
7,767.70 |
7,857.90 |
1,295.0M |
| 2025-03-19 |
7,799.30 |
7,807.70 |
7,748.90 |
7,767.70 |
1,061.8M |
| 2025-03-18 |
7,791.30 |
7,860.10 |
7,789.30 |
7,799.30 |
919.0M |
| 2025-03-17 |
7,728.80 |
7,795.40 |
7,728.80 |
7,791.30 |
913.1M |
| 2025-03-14 |
7,684.90 |
7,732.10 |
7,676.40 |
7,726.80 |
951.9M |
| 2025-03-13 |
7,720.20 |
7,755.90 |
7,682.50 |
7,684.90 |
1,020.8M |
| 2025-03-12 |
7,821.60 |
7,821.60 |
7,668.80 |
7,720.20 |
1,217.4M |
| 2025-03-11 |
7,896.70 |
7,896.70 |
7,751.00 |
7,821.60 |
1,448.9M |
| 2025-03-10 |
7,882.30 |
7,912.10 |
7,882.30 |
7,896.70 |
756.8M |
| 2025-03-07 |
8,026.20 |
8,026.20 |
7,880.60 |
7,882.30 |
882.2M |
| 2025-03-06 |
8,070.30 |
8,107.50 |
8,008.70 |
8,026.20 |
920.8M |
| 2025-03-05 |
8,126.30 |
8,126.30 |
8,025.20 |
8,070.30 |
1,000.9M |
| 2025-03-04 |
8,176.20 |
8,176.20 |
8,080.00 |
8,126.30 |
959.7M |
| 2025-03-03 |
8,103.90 |
8,182.30 |
8,103.90 |
8,176.20 |
945.2M |
| 2025-02-28 |
8,200.40 |
8,200.40 |
8,088.10 |
8,103.90 |
2,439.3M |
| 2025-02-27 |
8,172.00 |
8,232.50 |
8,172.00 |
8,200.40 |
951.7M |
| 2025-02-26 |
8,183.80 |
8,183.80 |
8,141.50 |
8,172.00 |
1,003.0M |
| 2025-02-25 |
8,240.40 |
8,240.40 |
8,160.40 |
8,183.80 |
975.3M |
| 2025-02-24 |
8,231.40 |
8,242.30 |
8,152.10 |
8,240.40 |
966.4M |
| 2025-02-21 |
8,256.70 |
8,288.20 |
8,225.50 |
8,231.40 |
909.9M |
| 2025-02-20 |
8,350.90 |
8,350.90 |
8,221.40 |
8,256.70 |
1,211.9M |
| 2025-02-19 |
8,411.90 |
8,412.90 |
8,322.60 |
8,350.90 |
972.6M |
| 2025-02-18 |
8,466.80 |
8,474.10 |
8,399.80 |
8,411.90 |
846.7M |
| 2025-02-17 |
8,482.60 |
8,482.60 |
8,410.40 |
8,466.80 |
839.8M |
| 2025-02-14 |
8,465.80 |
8,540.20 |
8,465.80 |
8,482.60 |
1,001.0M |
| 2025-02-13 |
8,460.40 |
8,500.40 |
8,460.40 |
8,465.80 |
986.8M |
| 2025-02-12 |
8,412.20 |
8,460.40 |
8,397.40 |
8,460.40 |
980.6M |
| 2025-02-11 |
8,411.60 |
8,442.70 |
8,408.80 |
8,412.20 |
919.4M |
| 2025-02-10 |
8,440.30 |
8,440.30 |
8,375.50 |
8,411.60 |
639.0M |
| 2025-02-07 |
8,448.50 |
8,460.70 |
8,427.40 |
8,440.30 |
734.9M |
| 2025-02-06 |
8,347.10 |
8,451.10 |
8,347.10 |
8,448.50 |
775.3M |
| 2025-02-05 |
8,303.40 |
8,370.30 |
8,303.40 |
8,347.10 |
845.8M |
| 2025-02-04 |
8,307.30 |
8,374.10 |
8,303.40 |
8,303.40 |
758.1M |
| 2025-02-03 |
8,460.40 |
8,460.40 |
8,283.70 |
8,307.30 |
867.4M |
| 2025-01-31 |
8,419.00 |
8,493.30 |
8,419.00 |
8,460.40 |
989.2M |
| 2025-01-30 |
8,373.90 |
8,440.90 |
8,371.30 |
8,419.00 |
818.1M |
| 2025-01-29 |
8,327.00 |
8,406.80 |
8,322.30 |
8,373.90 |
859.9M |
| 2025-01-28 |
8,338.40 |
8,352.40 |
8,311.80 |
8,324.80 |
895.1M |
| 2025-01-24 |
8,309.00 |
8,351.00 |
8,309.00 |
8,338.40 |
618.2M |
| 2025-01-23 |
8,359.20 |
8,359.20 |
8,296.10 |
8,309.00 |
762.9M |
| 2025-01-22 |
8,333.10 |
8,385.20 |
8,327.30 |
8,359.20 |
920.9M |
| 2025-01-21 |
8,278.30 |
8,381.10 |
8,278.30 |
8,333.10 |
728.7M |
| 2025-01-20 |
8,242.50 |
8,287.00 |
8,242.50 |
8,278.30 |
671.6M |
| 2025-01-17 |
8,256.50 |
8,277.40 |
8,235.20 |
8,242.50 |
751.9M |
| 2025-01-16 |
8,145.60 |
8,275.90 |
8,145.60 |
8,256.50 |
720.1M |
| 2025-01-15 |
8,162.30 |
8,195.20 |
8,145.30 |
8,145.60 |
773.2M |
| 2025-01-14 |
8,124.70 |
8,185.00 |
8,124.70 |
8,162.30 |
699.4M |
| 2025-01-13 |
8,227.60 |
8,227.60 |
8,094.60 |
8,124.70 |
689.5M |
| 2025-01-10 |
8,262.20 |
8,288.90 |
8,196.60 |
8,227.60 |
662.7M |
| 2025-01-09 |
8,284.00 |
8,284.00 |
8,226.40 |
8,262.20 |
749.9M |
| 2025-01-08 |
8,222.90 |
8,304.10 |
8,199.30 |
8,284.00 |
753.6M |
| 2025-01-07 |
8,194.50 |
8,234.00 |
8,194.50 |
8,222.90 |
665.2M |
| 2025-01-06 |
8,188.90 |
8,229.50 |
8,181.10 |
8,194.50 |
686.6M |
| 2025-01-03 |
8,140.50 |
8,202.30 |
8,139.70 |
8,188.90 |
543.6M |
| 2025-01-02 |
8,098.90 |
8,143.20 |
8,085.00 |
8,140.50 |
537.5M |