| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:59 |
8,771.10 |
8,772.50 |
8,771.10 |
8,772.50 |
71,884.5K |
| 10:00 |
8,776.70 |
8,776.70 |
8,775.40 |
8,775.40 |
8,134.9K |
| 10:01 |
8,766.90 |
8,769.00 |
8,766.90 |
8,769.00 |
4,775.0K |
| 10:02 |
8,772.40 |
8,773.50 |
8,772.40 |
8,773.50 |
3,208.2K |
| 10:03 |
8,768.80 |
8,768.80 |
8,768.00 |
8,768.00 |
3,886.6K |
| 10:04 |
8,765.90 |
8,767.20 |
8,765.90 |
8,767.20 |
2,894.3K |
| 10:05 |
8,762.20 |
8,762.20 |
8,761.10 |
8,761.10 |
2,348.6K |
| 10:06 |
8,761.30 |
8,761.30 |
8,755.80 |
8,755.80 |
1,863.2K |
| 10:07 |
8,752.70 |
8,752.70 |
8,751.80 |
8,751.80 |
2,900.0K |
| 10:08 |
8,750.20 |
8,750.20 |
8,749.50 |
8,749.50 |
2,156.2K |
| 10:09 |
8,749.30 |
8,752.60 |
8,749.30 |
8,752.60 |
1,493.0K |
| 10:10 |
8,753.00 |
8,753.40 |
8,753.00 |
8,753.40 |
2,071.8K |
| 10:11 |
8,749.50 |
8,753.30 |
8,749.50 |
8,753.30 |
1,257.8K |
| 10:12 |
8,753.10 |
8,758.50 |
8,753.10 |
8,758.50 |
2,901.1K |
| 10:13 |
8,761.70 |
8,764.20 |
8,761.70 |
8,764.20 |
988.5K |
| 10:14 |
8,764.00 |
8,765.80 |
8,764.00 |
8,765.80 |
1,613.1K |
| 10:15 |
8,764.80 |
8,764.80 |
8,761.40 |
8,761.40 |
2,695.3K |
| 10:16 |
8,758.90 |
8,758.90 |
8,757.80 |
8,757.80 |
2,240.9K |
| 10:17 |
8,757.50 |
8,757.50 |
8,753.40 |
8,753.40 |
748.7K |
| 10:18 |
8,754.20 |
8,755.30 |
8,754.20 |
8,755.30 |
1,480.5K |
| 10:19 |
8,754.40 |
8,756.70 |
8,754.40 |
8,756.70 |
1,089.3K |
| 10:20 |
8,757.40 |
8,759.40 |
8,757.40 |
8,759.40 |
808.6K |
| 10:21 |
8,759.00 |
8,759.00 |
8,754.30 |
8,754.30 |
981.9K |
| 10:22 |
8,753.30 |
8,753.30 |
8,750.90 |
8,750.90 |
1,249.8K |
| 10:23 |
8,751.90 |
8,752.60 |
8,751.90 |
8,752.60 |
1,654.0K |
| 10:24 |
8,752.30 |
8,754.00 |
8,752.30 |
8,754.00 |
901.4K |
| 10:25 |
8,754.20 |
8,754.20 |
8,753.40 |
8,753.40 |
1,034.9K |
| 10:26 |
8,751.30 |
8,751.30 |
8,749.40 |
8,749.40 |
1,893.3K |
| 10:27 |
8,749.70 |
8,750.20 |
8,749.70 |
8,750.20 |
812.1K |
| 10:28 |
8,750.50 |
8,750.90 |
8,750.50 |
8,750.90 |
1,592.1K |
| 10:29 |
8,750.90 |
8,753.00 |
8,750.90 |
8,753.00 |
987.1K |
| 10:30 |
8,751.60 |
8,751.60 |
8,751.20 |
8,751.20 |
3,024.4K |
| 10:31 |
8,750.50 |
8,751.70 |
8,750.50 |
8,751.70 |
917.3K |
| 10:32 |
8,751.60 |
8,752.00 |
8,751.60 |
8,752.00 |
1,476.9K |
| 10:33 |
8,750.80 |
8,751.00 |
8,750.80 |
8,751.00 |
2,625.7K |
| 10:34 |
8,751.20 |
8,751.20 |
8,748.90 |
8,748.90 |
1,396.9K |
| 10:35 |
8,749.40 |
8,750.10 |
8,749.40 |
8,750.10 |
3,192.3K |
| 10:36 |
8,748.40 |
8,748.40 |
8,746.70 |
8,746.70 |
811.3K |
| 10:37 |
8,745.10 |
8,745.50 |
8,745.10 |
8,745.50 |
2,363.5K |
| 10:38 |
8,745.90 |
8,745.90 |
8,745.90 |
8,745.90 |
1,452.5K |
| 10:39 |
8,744.90 |
8,744.90 |
8,744.30 |
8,744.30 |
3,183.1K |
| 10:40 |
8,745.10 |
8,745.10 |
8,744.50 |
8,744.50 |
1,655.2K |
| 10:41 |
8,743.60 |
8,744.60 |
8,743.60 |
8,744.60 |
1,645.9K |
| 10:42 |
8,744.40 |
8,745.40 |
8,744.40 |
8,745.40 |
884.5K |
| 10:43 |
8,745.00 |
8,745.10 |
8,745.00 |
8,745.10 |
1,921.5K |
| 10:44 |
8,747.20 |
8,747.20 |
8,745.60 |
8,745.60 |
2,127.8K |
| 10:45 |
8,748.30 |
8,748.30 |
8,747.10 |
8,747.10 |
1,706.5K |
| 10:46 |
8,745.70 |
8,746.70 |
8,745.70 |
8,746.70 |
1,351.7K |
| 10:47 |
8,746.60 |
8,747.20 |
8,746.60 |
8,747.20 |
722.8K |
| 10:48 |
8,746.70 |
8,747.20 |
8,746.70 |
8,747.20 |
1,943.0K |
| 10:49 |
8,746.40 |
8,746.40 |
8,745.40 |
8,745.40 |
1,228.7K |
| 10:50 |
8,744.70 |
8,745.10 |
8,744.70 |
8,745.10 |
946.2K |
| 10:51 |
8,745.20 |
8,745.20 |
8,745.10 |
8,745.10 |
620.0K |
| 10:52 |
8,745.90 |
8,746.90 |
8,745.90 |
8,746.90 |
960.4K |
| 10:53 |
8,748.10 |
8,748.10 |
8,747.90 |
8,747.90 |
527.8K |
| 10:54 |
8,748.70 |
8,749.70 |
8,748.70 |
8,749.70 |
1,290.5K |
| 10:55 |
8,749.80 |
8,749.80 |
8,748.50 |
8,748.50 |
1,706.8K |
| 10:56 |
8,748.40 |
8,751.20 |
8,748.40 |
8,751.20 |
1,200.2K |
| 10:57 |
8,753.40 |
8,754.60 |
8,753.40 |
8,754.60 |
546.8K |
| 10:58 |
8,755.00 |
8,755.10 |
8,755.00 |
8,755.10 |
2,817.2K |
| 10:59 |
8,754.60 |
8,754.60 |
8,753.50 |
8,753.50 |
883.3K |
| 11:00 |
8,754.80 |
8,754.80 |
8,753.90 |
8,753.90 |
810.0K |
| 11:01 |
8,754.30 |
8,754.70 |
8,754.30 |
8,754.70 |
2,553.5K |
| 11:02 |
8,751.90 |
8,751.90 |
8,751.00 |
8,751.00 |
2,127.6K |
| 11:03 |
8,750.20 |
8,751.90 |
8,750.20 |
8,751.90 |
1,118.9K |
| 11:04 |
8,751.90 |
8,754.90 |
8,751.90 |
8,754.90 |
969.4K |
| 11:05 |
8,755.70 |
8,757.20 |
8,755.70 |
8,757.20 |
1,078.8K |
| 11:06 |
8,758.40 |
8,758.40 |
8,758.30 |
8,758.30 |
926.5K |
| 11:07 |
8,759.30 |
8,762.90 |
8,759.30 |
8,762.90 |
1,476.7K |
| 11:08 |
8,760.30 |
8,760.30 |
8,759.80 |
8,759.80 |
1,164.5K |
| 11:09 |
8,760.10 |
8,760.10 |
8,758.10 |
8,758.10 |
1,037.0K |
| 11:10 |
8,758.10 |
8,758.10 |
8,757.70 |
8,757.70 |
583.0K |
| 11:11 |
8,755.90 |
8,755.90 |
8,753.80 |
8,753.80 |
2,243.2K |
| 11:12 |
8,749.50 |
8,749.50 |
8,748.60 |
8,748.60 |
951.6K |
| 11:13 |
8,749.80 |
8,751.40 |
8,749.80 |
8,751.40 |
711.6K |
| 11:14 |
8,752.20 |
8,752.20 |
8,751.90 |
8,751.90 |
1,214.4K |
| 11:15 |
8,751.20 |
8,754.50 |
8,751.20 |
8,754.50 |
666.9K |
| 11:16 |
8,757.10 |
8,757.60 |
8,757.10 |
8,757.60 |
1,196.2K |
| 11:17 |
8,759.90 |
8,761.10 |
8,759.90 |
8,761.10 |
1,566.8K |
| 11:18 |
8,757.20 |
8,758.00 |
8,757.20 |
8,758.00 |
908.7K |
| 11:19 |
8,760.10 |
8,760.10 |
8,759.40 |
8,759.40 |
891.3K |
| 11:20 |
8,761.60 |
8,761.80 |
8,761.60 |
8,761.80 |
3,161.3K |
| 11:21 |
8,763.40 |
8,765.60 |
8,763.40 |
8,765.60 |
1,243.4K |
| 11:22 |
8,766.30 |
8,766.30 |
8,762.40 |
8,762.40 |
971.1K |
| 11:23 |
8,761.20 |
8,762.70 |
8,761.20 |
8,762.70 |
994.4K |
| 11:24 |
8,763.90 |
8,763.90 |
8,763.90 |
8,763.90 |
587.4K |
| 11:25 |
8,763.20 |
8,763.20 |
8,760.20 |
8,760.20 |
1,512.6K |
| 11:26 |
8,758.10 |
8,759.00 |
8,758.10 |
8,759.00 |
642.2K |
| 11:27 |
8,758.50 |
8,758.80 |
8,758.50 |
8,758.80 |
946.2K |
| 11:28 |
8,758.90 |
8,760.20 |
8,758.90 |
8,760.20 |
1,392.6K |
| 11:29 |
8,760.20 |
8,761.50 |
8,760.20 |
8,761.50 |
1,155.1K |
| 11:30 |
8,761.20 |
8,761.20 |
8,760.80 |
8,760.80 |
740.3K |
| 11:31 |
8,761.50 |
8,763.50 |
8,761.50 |
8,763.50 |
638.3K |
| 11:32 |
8,765.00 |
8,765.00 |
8,764.20 |
8,764.20 |
624.9K |
| 11:33 |
8,766.90 |
8,769.70 |
8,766.90 |
8,769.70 |
987.1K |
| 11:34 |
8,769.50 |
8,770.30 |
8,769.50 |
8,770.30 |
1,247.2K |
| 11:35 |
8,771.50 |
8,771.50 |
8,770.20 |
8,770.20 |
1,273.7K |
| 11:36 |
8,769.90 |
8,770.70 |
8,769.90 |
8,770.70 |
1,111.1K |
| 11:37 |
8,772.10 |
8,772.70 |
8,772.10 |
8,772.70 |
590.5K |
| 11:38 |
8,771.80 |
8,773.50 |
8,771.80 |
8,773.50 |
696.5K |
| 11:39 |
8,773.60 |
8,773.60 |
8,772.80 |
8,772.80 |
907.3K |
| 11:40 |
8,773.70 |
8,773.70 |
8,773.20 |
8,773.20 |
638.6K |
| 11:41 |
8,772.70 |
8,773.10 |
8,772.70 |
8,773.10 |
762.6K |
| 11:42 |
8,769.70 |
8,769.70 |
8,769.40 |
8,769.40 |
847.2K |
| 11:43 |
8,768.60 |
8,768.60 |
8,768.50 |
8,768.50 |
999.2K |
| 11:44 |
8,766.40 |
8,766.40 |
8,765.50 |
8,765.50 |
905.0K |
| 11:45 |
8,767.40 |
8,768.40 |
8,767.40 |
8,768.40 |
1,273.7K |
| 11:46 |
8,768.90 |
8,770.30 |
8,768.90 |
8,770.30 |
978.0K |
| 11:47 |
8,770.40 |
8,770.40 |
8,769.60 |
8,769.60 |
824.1K |
| 11:48 |
8,770.60 |
8,772.10 |
8,770.60 |
8,772.10 |
716.4K |
| 11:49 |
8,772.70 |
8,772.70 |
8,771.60 |
8,771.60 |
1,076.8K |
| 11:50 |
8,769.20 |
8,769.60 |
8,769.20 |
8,769.60 |
1,137.0K |
| 11:51 |
8,767.70 |
8,767.70 |
8,767.10 |
8,767.10 |
646.8K |
| 11:52 |
8,765.70 |
8,765.70 |
8,765.30 |
8,765.30 |
407.4K |
| 11:53 |
8,766.10 |
8,766.10 |
8,765.90 |
8,765.90 |
491.8K |
| 11:54 |
8,767.40 |
8,767.40 |
8,766.30 |
8,766.30 |
974.1K |
| 11:55 |
8,766.30 |
8,766.90 |
8,766.30 |
8,766.90 |
644.0K |
| 11:56 |
8,767.70 |
8,767.70 |
8,766.80 |
8,766.80 |
1,071.1K |
| 11:57 |
8,767.30 |
8,768.30 |
8,767.30 |
8,768.30 |
1,228.4K |
| 11:58 |
8,769.60 |
8,769.60 |
8,769.40 |
8,769.40 |
1,192.0K |
| 11:59 |
8,770.70 |
8,771.50 |
8,770.70 |
8,771.50 |
833.2K |
| 12:00 |
8,771.00 |
8,772.60 |
8,771.00 |
8,772.60 |
0.0K |
| 12:01 |
8,771.80 |
8,771.80 |
8,771.60 |
8,771.60 |
915.3K |
| 12:02 |
8,772.30 |
8,772.30 |
8,772.30 |
8,772.30 |
341.5K |
| 12:03 |
8,771.40 |
8,772.60 |
8,771.40 |
8,772.60 |
1,006.9K |
| 12:04 |
8,771.10 |
8,771.10 |
8,771.10 |
8,771.10 |
993.9K |
| 12:05 |
8,772.50 |
8,772.50 |
8,771.70 |
8,771.70 |
1,228.5K |
| 12:06 |
8,771.80 |
8,771.80 |
8,770.90 |
8,770.90 |
415.8K |
| 12:07 |
8,770.60 |
8,771.50 |
8,770.60 |
8,771.50 |
1,491.7K |
| 12:08 |
8,771.90 |
8,771.90 |
8,770.60 |
8,770.60 |
769.4K |
| 12:09 |
8,769.60 |
8,769.60 |
8,768.60 |
8,768.60 |
1,549.0K |
| 12:10 |
8,769.50 |
8,769.50 |
8,768.40 |
8,768.40 |
478.2K |
| 12:11 |
8,769.20 |
8,769.20 |
8,769.00 |
8,769.00 |
266.4K |
| 12:12 |
8,768.70 |
8,768.80 |
8,768.70 |
8,768.80 |
1,124.9K |
| 12:13 |
8,770.40 |
8,770.40 |
8,768.70 |
8,768.70 |
1,710.0K |
| 12:14 |
8,768.20 |
8,768.50 |
8,768.20 |
8,768.50 |
508.4K |
| 12:15 |
8,769.40 |
8,769.70 |
8,769.40 |
8,769.70 |
564.2K |
| 12:16 |
8,773.70 |
8,775.40 |
8,773.70 |
8,775.40 |
736.9K |
| 12:17 |
8,774.70 |
8,774.70 |
8,774.30 |
8,774.30 |
836.0K |
| 12:18 |
8,773.80 |
8,773.80 |
8,773.00 |
8,773.00 |
765.4K |
| 12:19 |
8,771.10 |
8,771.90 |
8,771.10 |
8,771.90 |
1,789.5K |
| 12:20 |
8,772.40 |
8,772.40 |
8,772.20 |
8,772.20 |
1,244.8K |
| 12:21 |
8,772.90 |
8,775.30 |
8,772.90 |
8,775.30 |
1,834.8K |
| 12:22 |
8,775.20 |
8,775.20 |
8,774.00 |
8,774.00 |
1,878.9K |
| 12:23 |
8,775.20 |
8,775.50 |
8,775.20 |
8,775.50 |
845.2K |
| 12:24 |
8,776.70 |
8,776.70 |
8,775.80 |
8,775.80 |
803.1K |
| 12:25 |
8,776.50 |
8,776.50 |
8,775.40 |
8,775.40 |
435.2K |
| 12:26 |
8,777.80 |
8,779.30 |
8,777.80 |
8,779.30 |
836.0K |
| 12:27 |
8,778.60 |
8,778.60 |
8,778.60 |
8,778.60 |
570.6K |
| 12:28 |
8,777.40 |
8,777.40 |
8,777.00 |
8,777.00 |
1,095.9K |
| 12:29 |
8,777.70 |
8,777.70 |
8,777.70 |
8,777.70 |
475.8K |
| 12:30 |
8,777.30 |
8,777.30 |
8,776.50 |
8,776.50 |
1,889.9K |
| 12:31 |
8,774.60 |
8,776.70 |
8,774.60 |
8,776.70 |
1,544.3K |
| 12:32 |
8,777.50 |
8,778.70 |
8,777.50 |
8,778.70 |
1,865.2K |
| 12:33 |
8,778.80 |
8,778.80 |
8,778.60 |
8,778.60 |
648.4K |
| 12:34 |
8,778.90 |
8,780.70 |
8,778.90 |
8,780.70 |
1,062.3K |
| 12:35 |
8,782.20 |
8,782.30 |
8,782.20 |
8,782.30 |
1,277.2K |
| 12:36 |
8,783.30 |
8,783.80 |
8,783.30 |
8,783.80 |
499.5K |
| 12:37 |
8,783.90 |
8,783.90 |
8,781.90 |
8,781.90 |
676.1K |
| 12:38 |
8,784.10 |
8,784.10 |
8,783.70 |
8,783.70 |
515.7K |
| 12:39 |
8,783.60 |
8,783.60 |
8,783.00 |
8,783.00 |
725.7K |
| 12:40 |
8,782.50 |
8,782.50 |
8,782.50 |
8,782.50 |
834.7K |
| 12:41 |
8,783.50 |
8,783.90 |
8,783.50 |
8,783.90 |
839.8K |
| 12:42 |
8,784.10 |
8,784.10 |
8,783.80 |
8,783.80 |
855.6K |
| 12:43 |
8,784.40 |
8,784.60 |
8,784.40 |
8,784.60 |
1,459.8K |
| 12:44 |
8,787.00 |
8,787.30 |
8,787.00 |
8,787.30 |
1,525.7K |
| 12:45 |
8,787.10 |
8,787.10 |
8,786.20 |
8,786.20 |
674.0K |
| 12:46 |
8,785.40 |
8,785.50 |
8,785.40 |
8,785.50 |
778.5K |
| 12:47 |
8,786.00 |
8,786.70 |
8,786.00 |
8,786.70 |
486.2K |
| 12:48 |
8,786.30 |
8,786.30 |
8,785.90 |
8,785.90 |
1,413.1K |
| 12:49 |
8,784.60 |
8,785.20 |
8,784.60 |
8,785.20 |
759.4K |
| 12:50 |
8,784.80 |
8,784.80 |
8,784.40 |
8,784.40 |
827.7K |
| 12:51 |
8,785.20 |
8,785.20 |
8,784.50 |
8,784.50 |
675.5K |
| 12:52 |
8,784.30 |
8,784.40 |
8,784.30 |
8,784.40 |
541.7K |
| 12:53 |
8,784.10 |
8,784.10 |
8,784.00 |
8,784.00 |
503.3K |
| 12:54 |
8,783.70 |
8,784.10 |
8,783.70 |
8,784.10 |
877.8K |
| 12:55 |
8,785.50 |
8,786.20 |
8,785.50 |
8,786.20 |
743.8K |
| 12:56 |
8,786.60 |
8,786.90 |
8,786.60 |
8,786.90 |
1,048.0K |
| 12:57 |
8,787.30 |
8,787.30 |
8,786.90 |
8,786.90 |
2,029.5K |
| 12:58 |
8,787.80 |
8,787.80 |
8,786.50 |
8,786.50 |
701.1K |
| 12:59 |
8,786.20 |
8,786.50 |
8,786.20 |
8,786.50 |
1,014.6K |
| 13:00 |
8,787.40 |
8,787.40 |
8,786.50 |
8,786.50 |
386.5K |
| 13:01 |
8,787.70 |
8,787.70 |
8,786.60 |
8,786.60 |
1,019.2K |
| 13:02 |
8,786.60 |
8,786.60 |
8,786.40 |
8,786.40 |
579.8K |
| 13:03 |
8,786.90 |
8,788.60 |
8,786.90 |
8,788.60 |
1,014.0K |
| 13:04 |
8,788.30 |
8,789.30 |
8,788.30 |
8,789.30 |
968.2K |
| 13:05 |
8,789.30 |
8,789.50 |
8,789.30 |
8,789.50 |
465.7K |
| 13:06 |
8,789.90 |
8,791.30 |
8,789.90 |
8,791.30 |
1,482.6K |
| 13:07 |
8,790.00 |
8,790.00 |
8,789.80 |
8,789.80 |
703.3K |
| 13:08 |
8,789.40 |
8,790.10 |
8,789.40 |
8,790.10 |
397.3K |
| 13:09 |
8,790.00 |
8,790.00 |
8,789.20 |
8,789.20 |
407.2K |
| 13:10 |
8,788.60 |
8,788.60 |
8,788.00 |
8,788.00 |
1,472.3K |
| 13:11 |
8,786.70 |
8,786.70 |
8,786.60 |
8,786.60 |
1,686.3K |
| 13:12 |
8,786.20 |
8,786.20 |
8,785.80 |
8,785.80 |
660.3K |
| 13:13 |
8,783.80 |
8,783.80 |
8,783.20 |
8,783.20 |
1,575.7K |
| 13:14 |
8,784.30 |
8,784.30 |
8,782.00 |
8,782.00 |
723.8K |
| 13:15 |
8,780.60 |
8,780.60 |
8,779.30 |
8,779.30 |
1,230.8K |
| 13:16 |
8,779.80 |
8,779.80 |
8,779.40 |
8,779.40 |
1,166.2K |
| 13:17 |
8,778.70 |
8,778.80 |
8,778.70 |
8,778.80 |
536.1K |
| 13:18 |
8,779.00 |
8,779.00 |
8,776.50 |
8,776.50 |
1,603.8K |
| 13:19 |
8,776.00 |
8,776.00 |
8,775.40 |
8,775.40 |
1,468.4K |
| 13:20 |
8,775.20 |
8,775.20 |
8,774.60 |
8,774.60 |
621.0K |
| 13:21 |
8,774.70 |
8,775.00 |
8,774.70 |
8,775.00 |
918.8K |
| 13:22 |
8,775.40 |
8,775.40 |
8,774.10 |
8,774.10 |
607.1K |
| 13:23 |
8,774.20 |
8,774.20 |
8,773.10 |
8,773.10 |
794.9K |
| 13:24 |
8,773.00 |
8,773.00 |
8,772.30 |
8,772.30 |
959.8K |
| 13:25 |
8,773.70 |
8,773.70 |
8,773.50 |
8,773.50 |
697.6K |
| 13:26 |
8,774.40 |
8,775.10 |
8,774.40 |
8,775.10 |
523.8K |
| 13:27 |
8,775.20 |
8,775.30 |
8,775.20 |
8,775.30 |
326.4K |
| 13:28 |
8,774.10 |
8,775.00 |
8,774.10 |
8,775.00 |
813.9K |
| 13:29 |
8,775.40 |
8,775.40 |
8,775.00 |
8,775.00 |
584.2K |
| 13:30 |
8,775.40 |
8,775.50 |
8,775.40 |
8,775.50 |
745.7K |
| 13:31 |
8,776.60 |
8,776.60 |
8,776.60 |
8,776.60 |
1,089.0K |
| 13:32 |
8,776.80 |
8,776.80 |
8,776.60 |
8,776.60 |
708.8K |
| 13:33 |
8,776.10 |
8,776.10 |
8,775.40 |
8,775.40 |
688.5K |
| 13:34 |
8,775.50 |
8,775.50 |
8,774.70 |
8,774.70 |
710.6K |
| 13:35 |
8,774.20 |
8,774.80 |
8,774.20 |
8,774.80 |
518.0K |
| 13:36 |
8,775.00 |
8,775.40 |
8,775.00 |
8,775.40 |
558.3K |
| 13:37 |
8,776.10 |
8,776.40 |
8,776.10 |
8,776.40 |
691.3K |
| 13:38 |
8,776.90 |
8,777.90 |
8,776.90 |
8,777.90 |
633.2K |
| 13:39 |
8,778.30 |
8,779.40 |
8,778.30 |
8,779.40 |
2,746.7K |
| 13:40 |
8,779.70 |
8,779.80 |
8,779.70 |
8,779.80 |
498.8K |
| 13:41 |
8,780.20 |
8,780.20 |
8,780.20 |
8,780.20 |
330.3K |
| 13:42 |
8,780.30 |
8,780.30 |
8,780.30 |
8,780.30 |
738.5K |
| 13:43 |
8,780.60 |
8,780.60 |
8,780.20 |
8,780.20 |
812.7K |
| 13:44 |
8,781.30 |
8,781.80 |
8,781.30 |
8,781.80 |
656.6K |
| 13:45 |
8,782.60 |
8,783.00 |
8,782.60 |
8,783.00 |
1,433.3K |
| 13:46 |
8,782.30 |
8,782.30 |
8,780.00 |
8,780.00 |
989.1K |
| 13:47 |
8,781.00 |
8,781.00 |
8,780.70 |
8,780.70 |
577.0K |
| 13:48 |
8,780.70 |
8,781.50 |
8,780.70 |
8,781.50 |
642.8K |
| 13:49 |
8,782.90 |
8,784.40 |
8,782.90 |
8,784.40 |
1,427.7K |
| 13:50 |
8,784.30 |
8,784.30 |
8,784.00 |
8,784.00 |
638.3K |
| 13:51 |
8,784.40 |
8,785.00 |
8,784.40 |
8,785.00 |
850.6K |
| 13:52 |
8,786.60 |
8,786.60 |
8,786.10 |
8,786.10 |
925.3K |
| 13:53 |
8,786.70 |
8,786.70 |
8,786.50 |
8,786.50 |
739.8K |
| 13:54 |
8,786.80 |
8,788.00 |
8,786.80 |
8,788.00 |
877.0K |
| 13:55 |
8,788.40 |
8,788.40 |
8,788.30 |
8,788.30 |
1,623.9K |
| 13:56 |
8,788.00 |
8,788.90 |
8,788.00 |
8,788.90 |
5,581.2K |
| 13:57 |
8,789.90 |
8,789.90 |
8,789.30 |
8,789.30 |
636.1K |
| 13:58 |
8,788.70 |
8,789.00 |
8,788.70 |
8,789.00 |
565.1K |
| 13:59 |
8,789.60 |
8,789.60 |
8,789.60 |
8,789.60 |
565.8K |
| 14:00 |
8,788.40 |
8,788.40 |
8,788.30 |
8,788.30 |
1,337.8K |
| 14:01 |
8,787.10 |
8,787.40 |
8,787.10 |
8,787.40 |
961.9K |
| 14:02 |
8,788.00 |
8,788.00 |
8,786.30 |
8,786.30 |
944.2K |
| 14:03 |
8,785.90 |
8,785.90 |
8,785.60 |
8,785.60 |
1,319.7K |
| 14:04 |
8,785.00 |
8,785.00 |
8,785.00 |
8,785.00 |
832.8K |
| 14:05 |
8,786.10 |
8,786.10 |
8,786.10 |
8,786.10 |
720.4K |
| 14:06 |
8,788.00 |
8,788.80 |
8,788.00 |
8,788.80 |
1,142.1K |
| 14:07 |
8,790.10 |
8,790.10 |
8,790.00 |
8,790.00 |
875.4K |
| 14:08 |
8,790.20 |
8,790.20 |
8,789.30 |
8,789.30 |
1,361.6K |
| 14:09 |
8,790.10 |
8,790.10 |
8,790.10 |
8,790.10 |
1,401.2K |
| 14:10 |
8,790.30 |
8,791.20 |
8,790.30 |
8,791.20 |
453.8K |
| 14:11 |
8,791.00 |
8,791.10 |
8,791.00 |
8,791.10 |
583.4K |
| 14:12 |
8,791.00 |
8,791.00 |
8,791.00 |
8,791.00 |
1,002.4K |
| 14:13 |
8,791.90 |
8,791.90 |
8,791.00 |
8,791.00 |
835.0K |
| 14:14 |
8,790.60 |
8,790.80 |
8,790.60 |
8,790.80 |
735.3K |
| 14:15 |
8,791.00 |
8,791.00 |
8,790.10 |
8,790.10 |
1,325.3K |
| 14:16 |
8,790.10 |
8,790.70 |
8,790.10 |
8,790.70 |
737.2K |
| 14:17 |
8,792.30 |
8,792.30 |
8,790.90 |
8,790.90 |
1,103.8K |
| 14:18 |
8,790.60 |
8,791.00 |
8,790.60 |
8,791.00 |
910.1K |
| 14:19 |
8,792.10 |
8,792.50 |
8,792.10 |
8,792.50 |
643.7K |
| 14:20 |
8,793.10 |
8,793.80 |
8,793.10 |
8,793.80 |
888.4K |
| 14:21 |
8,793.20 |
8,793.40 |
8,793.20 |
8,793.40 |
1,341.0K |
| 14:22 |
8,793.90 |
8,793.90 |
8,793.50 |
8,793.50 |
629.1K |
| 14:23 |
8,791.40 |
8,791.40 |
8,790.30 |
8,790.30 |
1,083.3K |
| 14:24 |
8,791.60 |
8,791.60 |
8,791.10 |
8,791.10 |
582.7K |
| 14:25 |
8,790.40 |
8,791.40 |
8,790.40 |
8,791.40 |
1,016.0K |
| 14:26 |
8,791.10 |
8,791.10 |
8,789.70 |
8,789.70 |
773.9K |
| 14:27 |
8,789.50 |
8,789.50 |
8,787.80 |
8,787.80 |
585.7K |
| 14:28 |
8,787.70 |
8,787.70 |
8,787.70 |
8,787.70 |
670.3K |
| 14:29 |
8,788.00 |
8,788.00 |
8,787.40 |
8,787.40 |
863.2K |
| 14:30 |
8,786.00 |
8,786.00 |
8,785.60 |
8,785.60 |
694.8K |
| 14:31 |
8,785.50 |
8,785.70 |
8,785.50 |
8,785.70 |
613.3K |
| 14:32 |
8,786.00 |
8,786.00 |
8,785.10 |
8,785.10 |
1,753.0K |
| 14:33 |
8,784.70 |
8,784.70 |
8,784.60 |
8,784.60 |
1,372.5K |
| 14:34 |
8,784.60 |
8,784.90 |
8,784.60 |
8,784.90 |
709.5K |
| 14:35 |
8,785.50 |
8,785.50 |
8,785.00 |
8,785.00 |
2,266.5K |
| 14:36 |
8,784.80 |
8,784.80 |
8,782.00 |
8,782.00 |
2,281.0K |
| 14:37 |
8,782.70 |
8,784.80 |
8,782.70 |
8,784.80 |
661.0K |
| 14:38 |
8,785.10 |
8,785.10 |
8,785.10 |
8,785.10 |
650.2K |
| 14:39 |
8,784.30 |
8,784.90 |
8,784.30 |
8,784.90 |
720.1K |
| 14:40 |
8,785.50 |
8,785.80 |
8,785.50 |
8,785.80 |
1,219.9K |
| 14:41 |
8,786.30 |
8,786.80 |
8,786.30 |
8,786.80 |
715.9K |
| 14:42 |
8,787.20 |
8,787.20 |
8,787.00 |
8,787.00 |
1,120.0K |
| 14:43 |
8,784.20 |
8,784.20 |
8,783.60 |
8,783.60 |
534.2K |
| 14:44 |
8,783.30 |
8,783.50 |
8,783.30 |
8,783.50 |
723.7K |
| 14:45 |
8,782.30 |
8,783.50 |
8,782.30 |
8,783.50 |
16,811.7K |
| 14:46 |
8,783.40 |
8,784.10 |
8,783.40 |
8,784.10 |
634.0K |
| 14:47 |
8,784.80 |
8,784.80 |
8,784.50 |
8,784.50 |
610.9K |
| 14:48 |
8,784.80 |
8,785.70 |
8,784.80 |
8,785.70 |
596.6K |
| 14:49 |
8,784.70 |
8,784.80 |
8,784.70 |
8,784.80 |
878.4K |
| 14:50 |
8,784.80 |
8,786.10 |
8,784.80 |
8,786.10 |
3,565.2K |
| 14:51 |
8,785.60 |
8,785.60 |
8,785.20 |
8,785.20 |
859.8K |
| 14:52 |
8,783.80 |
8,783.80 |
8,782.70 |
8,782.70 |
680.4K |
| 14:53 |
8,784.00 |
8,784.00 |
8,782.80 |
8,782.80 |
6,687.6K |
| 14:54 |
8,782.90 |
8,782.90 |
8,781.80 |
8,781.80 |
2,716.1K |
| 14:55 |
8,779.20 |
8,780.30 |
8,779.20 |
8,780.30 |
1,401.7K |
| 14:56 |
8,779.20 |
8,779.20 |
8,778.00 |
8,778.00 |
1,183.8K |
| 14:57 |
8,778.30 |
8,778.30 |
8,776.20 |
8,776.20 |
1,436.8K |
| 14:58 |
8,774.10 |
8,774.10 |
8,772.90 |
8,772.90 |
1,169.1K |
| 14:59 |
8,772.60 |
8,772.60 |
8,772.00 |
8,772.00 |
1,194.3K |
| 15:00 |
8,773.70 |
8,773.70 |
8,772.70 |
8,772.70 |
831.3K |
| 15:01 |
8,771.70 |
8,771.70 |
8,769.80 |
8,769.80 |
1,440.7K |
| 15:02 |
8,769.00 |
8,769.00 |
8,768.90 |
8,768.90 |
1,071.2K |
| 15:03 |
8,768.60 |
8,769.20 |
8,768.60 |
8,769.20 |
915.0K |
| 15:04 |
8,772.50 |
8,772.50 |
8,772.50 |
8,772.50 |
1,242.4K |
| 15:05 |
8,773.20 |
8,775.00 |
8,773.20 |
8,775.00 |
1,282.3K |
| 15:06 |
8,775.00 |
8,775.00 |
8,774.80 |
8,774.80 |
1,291.3K |
| 15:07 |
8,774.60 |
8,774.60 |
8,774.40 |
8,774.40 |
1,031.2K |
| 15:08 |
8,773.60 |
8,773.60 |
8,772.50 |
8,772.50 |
867.7K |
| 15:09 |
8,772.80 |
8,772.80 |
8,772.70 |
8,772.70 |
670.2K |
| 15:10 |
8,773.60 |
8,773.60 |
8,773.40 |
8,773.40 |
843.2K |
| 15:11 |
8,774.50 |
8,775.70 |
8,774.50 |
8,775.70 |
723.8K |
| 15:12 |
8,776.50 |
8,777.70 |
8,776.50 |
8,777.70 |
829.3K |
| 15:13 |
8,777.30 |
8,777.30 |
8,776.90 |
8,776.90 |
17,900.8K |
| 15:14 |
8,775.90 |
8,776.90 |
8,775.90 |
8,776.90 |
1,138.1K |
| 15:15 |
8,775.70 |
8,776.60 |
8,775.70 |
8,776.60 |
605.2K |
| 15:16 |
8,777.20 |
8,777.20 |
8,777.00 |
8,777.00 |
1,071.6K |
| 15:17 |
8,777.90 |
8,777.90 |
8,777.90 |
8,777.90 |
1,850.2K |
| 15:18 |
8,778.20 |
8,778.20 |
8,777.70 |
8,777.70 |
1,305.8K |
| 15:19 |
8,777.50 |
8,777.90 |
8,777.50 |
8,777.90 |
1,108.3K |
| 15:20 |
8,777.10 |
8,777.10 |
8,777.00 |
8,777.00 |
1,116.1K |
| 15:21 |
8,777.50 |
8,777.70 |
8,777.50 |
8,777.70 |
1,044.0K |
| 15:22 |
8,776.30 |
8,776.30 |
8,775.40 |
8,775.40 |
1,313.8K |
| 15:23 |
8,774.00 |
8,774.00 |
8,772.50 |
8,772.50 |
1,563.9K |
| 15:24 |
8,773.80 |
8,773.80 |
8,773.40 |
8,773.40 |
1,004.8K |
| 15:25 |
8,773.70 |
8,774.10 |
8,773.70 |
8,774.10 |
1,062.5K |
| 15:26 |
8,771.10 |
8,772.90 |
8,771.10 |
8,772.90 |
1,108.1K |
| 15:27 |
8,773.10 |
8,773.70 |
8,773.10 |
8,773.70 |
1,570.9K |
| 15:28 |
8,772.30 |
8,772.30 |
8,771.50 |
8,771.50 |
7,149.2K |
| 15:29 |
8,770.80 |
8,770.80 |
8,769.60 |
8,769.60 |
1,898.4K |
| 15:30 |
8,769.50 |
8,771.50 |
8,769.50 |
8,771.50 |
1,621.6K |
| 15:31 |
8,771.20 |
8,771.60 |
8,771.20 |
8,771.60 |
2,329.1K |
| 15:32 |
8,771.50 |
8,772.50 |
8,771.50 |
8,772.50 |
2,182.6K |
| 15:33 |
8,771.40 |
8,771.80 |
8,771.40 |
8,771.80 |
4,160.0K |
| 15:34 |
8,771.90 |
8,771.90 |
8,771.80 |
8,771.80 |
3,335.7K |
| 15:35 |
8,772.00 |
8,772.40 |
8,772.00 |
8,772.40 |
2,000.5K |
| 15:36 |
8,773.00 |
8,773.00 |
8,772.80 |
8,772.80 |
1,989.8K |
| 15:37 |
8,772.40 |
8,772.40 |
8,771.80 |
8,771.80 |
3,038.5K |
| 15:38 |
8,771.70 |
8,772.10 |
8,771.70 |
8,772.10 |
1,130.5K |
| 15:39 |
8,771.50 |
8,771.90 |
8,771.50 |
8,771.90 |
1,140.8K |
| 15:40 |
8,772.00 |
8,772.30 |
8,772.00 |
8,772.30 |
1,385.9K |
| 15:41 |
8,773.30 |
8,773.70 |
8,773.30 |
8,773.70 |
1,902.0K |
| 15:42 |
8,773.90 |
8,775.10 |
8,773.90 |
8,775.10 |
1,124.0K |
| 15:43 |
8,775.80 |
8,777.60 |
8,775.80 |
8,777.60 |
1,148.0K |
| 15:44 |
8,776.90 |
8,777.20 |
8,776.90 |
8,777.20 |
2,097.2K |
| 15:45 |
8,777.60 |
8,777.60 |
8,777.50 |
8,777.50 |
1,402.8K |
| 15:46 |
8,776.80 |
8,777.00 |
8,776.80 |
8,777.00 |
1,933.2K |
| 15:47 |
8,779.40 |
8,779.40 |
8,777.90 |
8,777.90 |
1,593.1K |
| 15:48 |
8,777.90 |
8,777.90 |
8,777.50 |
8,777.50 |
1,292.2K |
| 15:49 |
8,775.80 |
8,776.60 |
8,775.80 |
8,776.60 |
1,556.5K |
| 15:50 |
8,777.30 |
8,777.30 |
8,777.30 |
8,777.30 |
2,020.0K |
| 15:51 |
8,778.00 |
8,778.90 |
8,778.00 |
8,778.90 |
2,636.0K |
| 15:52 |
8,777.60 |
8,777.60 |
8,776.80 |
8,776.80 |
2,435.7K |
| 15:53 |
8,777.80 |
8,778.20 |
8,777.80 |
8,778.20 |
1,280.2K |
| 15:54 |
8,778.10 |
8,778.70 |
8,778.10 |
8,778.70 |
1,314.3K |
| 15:55 |
8,779.70 |
8,779.90 |
8,779.70 |
8,779.90 |
1,520.5K |
| 15:56 |
8,779.90 |
8,780.80 |
8,779.90 |
8,780.80 |
1,923.8K |
| 15:57 |
8,780.60 |
8,780.60 |
8,779.50 |
8,779.50 |
2,978.2K |
| 15:58 |
8,778.70 |
8,778.70 |
8,778.30 |
8,778.30 |
1,703.8K |
| 15:59 |
8,778.50 |
8,778.80 |
8,778.50 |
8,778.80 |
2,413.0K |
| 16:00 |
8,779.00 |
8,779.00 |
8,778.50 |
8,778.50 |
620.9K |
| 16:01 |
8,778.50 |
8,778.50 |
8,778.50 |
8,778.50 |
0.0K |
| 16:02 |
8,778.50 |
8,778.50 |
8,778.50 |
8,778.50 |
0.0K |
| 16:03 |
8,778.50 |
8,778.50 |
8,778.50 |
8,778.50 |
0.0K |
| 16:04 |
8,778.50 |
8,786.10 |
8,778.50 |
8,786.10 |
274,294.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
8,786.10 |
8,868.10 |
8,786.10 |
8,859.10 |
568.6M |
| 2025-09-26 |
8,771.10 |
8,793.90 |
8,743.60 |
8,786.10 |
832.8M |
| 2025-09-25 |
8,759.80 |
8,792.60 |
8,734.10 |
8,771.10 |
746.4M |
| 2025-09-24 |
8,842.90 |
8,842.90 |
8,739.40 |
8,759.80 |
719.6M |
| 2025-09-23 |
8,807.60 |
8,874.00 |
8,805.90 |
8,842.90 |
763.5M |
| 2025-09-22 |
8,772.20 |
8,842.90 |
8,772.20 |
8,807.60 |
633.8M |
| 2025-09-19 |
8,745.20 |
8,820.10 |
8,745.20 |
8,772.20 |
2,793.4M |
| 2025-09-18 |
8,820.00 |
8,820.00 |
8,737.10 |
8,745.20 |
795.2M |
| 2025-09-17 |
8,879.30 |
8,879.30 |
8,804.70 |
8,820.00 |
696.6M |
| 2025-09-16 |
8,855.00 |
8,890.10 |
8,855.00 |
8,879.30 |
674.5M |
| 2025-09-15 |
8,864.50 |
8,864.50 |
8,793.90 |
8,855.00 |
647.5M |
| 2025-09-12 |
8,804.60 |
8,888.20 |
8,804.60 |
8,864.50 |
641.3M |
| 2025-09-11 |
8,828.20 |
8,828.20 |
8,782.20 |
8,804.60 |
807.9M |
| 2025-09-10 |
8,801.10 |
8,835.10 |
8,786.90 |
8,828.20 |
845.7M |
| 2025-09-09 |
8,848.80 |
8,848.80 |
8,780.30 |
8,801.10 |
737.8M |
| 2025-09-08 |
8,869.10 |
8,869.10 |
8,825.10 |
8,848.80 |
630.4M |
| 2025-09-05 |
8,825.70 |
8,878.90 |
8,825.70 |
8,869.10 |
650.8M |
| 2025-09-04 |
8,736.90 |
8,830.90 |
8,736.90 |
8,825.70 |
729.2M |
| 2025-09-03 |
8,898.60 |
8,898.60 |
8,729.30 |
8,736.90 |
819.2M |
| 2025-09-02 |
8,926.60 |
8,926.70 |
8,889.30 |
8,898.60 |
568.6M |
| 2025-09-01 |
8,972.60 |
8,972.60 |
8,906.30 |
8,926.60 |
647.4M |
| 2025-08-29 |
8,977.10 |
8,990.80 |
8,947.60 |
8,972.60 |
1,037.3M |
| 2025-08-28 |
8,956.40 |
8,977.10 |
8,944.40 |
8,977.10 |
947.5M |
| 2025-08-27 |
8,931.00 |
8,960.90 |
8,930.60 |
8,956.40 |
936.5M |
| 2025-08-26 |
8,964.60 |
8,980.50 |
8,912.10 |
8,931.00 |
1,096.4M |
| 2025-08-25 |
8,962.70 |
9,048.10 |
8,958.10 |
8,964.60 |
777.3M |
| 2025-08-22 |
9,014.40 |
9,021.10 |
8,962.70 |
8,962.70 |
832.9M |
| 2025-08-21 |
8,911.40 |
9,014.40 |
8,911.40 |
9,014.40 |
862.2M |
| 2025-08-20 |
8,891.90 |
8,944.80 |
8,851.10 |
8,911.40 |
788.7M |
| 2025-08-19 |
8,956.50 |
8,956.50 |
8,883.10 |
8,891.90 |
649.7M |
| 2025-08-18 |
8,934.10 |
8,960.10 |
8,907.70 |
8,956.50 |
580.0M |
| 2025-08-15 |
8,865.20 |
8,934.10 |
8,857.60 |
8,934.10 |
634.0M |
| 2025-08-14 |
8,818.80 |
8,890.90 |
8,818.80 |
8,865.20 |
723.9M |
| 2025-08-13 |
8,874.00 |
8,883.10 |
8,806.90 |
8,818.80 |
658.6M |
| 2025-08-12 |
8,837.60 |
8,878.80 |
8,821.80 |
8,874.00 |
692.3M |
| 2025-08-11 |
8,808.10 |
8,845.10 |
8,808.10 |
8,837.60 |
674.1M |
| 2025-08-08 |
8,824.40 |
8,824.40 |
8,780.90 |
8,797.80 |
664.6M |
| 2025-08-07 |
8,832.70 |
8,838.40 |
8,812.10 |
8,824.40 |
635.5M |
| 2025-08-06 |
8,759.00 |
8,840.50 |
8,759.00 |
8,835.50 |
624.8M |
| 2025-08-05 |
8,656.00 |
8,762.60 |
8,656.00 |
8,759.00 |
618.7M |
| 2025-08-04 |
8,651.30 |
8,658.80 |
8,620.80 |
8,656.00 |
511.7M |
| 2025-08-01 |
8,733.90 |
8,733.90 |
8,639.80 |
8,651.30 |
587.3M |
| 2025-07-31 |
8,749.00 |
8,749.00 |
8,691.60 |
8,733.90 |
764.2M |
| 2025-07-30 |
8,695.00 |
8,765.70 |
8,678.60 |
8,749.00 |
711.8M |
| 2025-07-29 |
8,686.90 |
8,696.10 |
8,634.10 |
8,696.10 |
643.1M |
| 2025-07-28 |
8,661.10 |
8,696.00 |
8,661.10 |
8,688.70 |
711.1M |
| 2025-07-25 |
8,706.60 |
8,706.60 |
8,651.90 |
8,660.90 |
604.9M |
| 2025-07-24 |
8,733.10 |
8,756.00 |
8,694.80 |
8,706.60 |
811.4M |
| 2025-07-23 |
8,674.90 |
8,744.60 |
8,674.90 |
8,733.10 |
727.2M |
| 2025-07-22 |
8,665.70 |
8,712.50 |
8,649.70 |
8,674.90 |
722.5M |
| 2025-07-21 |
8,756.50 |
8,756.50 |
8,646.00 |
8,665.70 |
550.4M |
| 2025-07-18 |
8,639.70 |
8,778.70 |
8,639.70 |
8,758.80 |
738.1M |
| 2025-07-17 |
8,564.90 |
8,642.20 |
8,564.90 |
8,639.70 |
751.0M |
| 2025-07-16 |
8,631.80 |
8,631.80 |
8,547.70 |
8,564.90 |
537.5M |
| 2025-07-15 |
8,572.70 |
8,633.90 |
8,572.70 |
8,631.80 |
571.9M |
| 2025-07-14 |
8,579.30 |
8,596.10 |
8,559.60 |
8,572.70 |
545.0M |
| 2025-07-11 |
8,587.10 |
8,618.20 |
8,567.30 |
8,579.30 |
581.9M |
| 2025-07-10 |
8,535.00 |
8,608.60 |
8,535.00 |
8,587.10 |
552.5M |
| 2025-07-09 |
8,585.90 |
8,585.90 |
8,527.70 |
8,535.00 |
643.9M |
| 2025-07-08 |
8,585.00 |
8,605.90 |
8,544.80 |
8,585.90 |
659.9M |
| 2025-07-07 |
8,598.90 |
8,612.90 |
8,567.60 |
8,585.20 |
505.8M |
| 2025-07-04 |
8,593.40 |
8,613.30 |
8,585.30 |
8,598.90 |
502.9M |
| 2025-07-03 |
8,595.50 |
8,620.90 |
8,539.60 |
8,593.40 |
738.0M |
| 2025-07-02 |
8,539.70 |
8,610.80 |
8,533.30 |
8,595.50 |
790.5M |
| 2025-07-01 |
8,541.30 |
8,575.90 |
8,539.70 |
8,539.70 |
832.4M |
| 2025-06-30 |
8,513.70 |
8,576.80 |
8,513.70 |
8,541.30 |
961.1M |
| 2025-06-27 |
8,550.20 |
8,606.00 |
8,513.70 |
8,513.70 |
849.7M |
| 2025-06-26 |
8,558.30 |
8,560.20 |
8,532.20 |
8,550.20 |
748.4M |
| 2025-06-25 |
8,556.20 |
8,576.10 |
8,545.50 |
8,558.30 |
674.8M |
| 2025-06-24 |
8,472.00 |
8,573.90 |
8,472.00 |
8,556.20 |
719.5M |
| 2025-06-23 |
8,504.80 |
8,504.80 |
8,417.80 |
8,472.00 |
640.1M |
| 2025-06-20 |
8,524.70 |
8,527.60 |
8,461.50 |
8,504.80 |
1,950.5M |
| 2025-06-19 |
8,531.00 |
8,541.20 |
8,505.40 |
8,524.70 |
800.8M |
| 2025-06-18 |
8,542.70 |
8,553.90 |
8,520.70 |
8,531.00 |
741.1M |
| 2025-06-17 |
8,550.60 |
8,568.30 |
8,526.60 |
8,542.70 |
754.6M |
| 2025-06-16 |
8,549.10 |
8,581.70 |
8,540.00 |
8,550.60 |
813.4M |
| 2025-06-13 |
8,567.70 |
8,580.10 |
8,526.70 |
8,549.00 |
811.2M |
| 2025-06-12 |
8,595.00 |
8,621.70 |
8,567.70 |
8,567.70 |
1,023.2M |
| 2025-06-11 |
8,590.40 |
8,642.80 |
8,590.40 |
8,595.00 |
751.8M |
| 2025-06-10 |
8,518.60 |
8,595.40 |
8,518.60 |
8,590.40 |
834.9M |
| 2025-06-06 |
8,541.70 |
8,559.40 |
8,518.60 |
8,518.60 |
633.8M |
| 2025-06-05 |
8,545.30 |
8,571.20 |
8,529.70 |
8,541.70 |
739.0M |
| 2025-06-04 |
8,470.60 |
8,550.00 |
8,470.60 |
8,545.30 |
825.7M |
| 2025-06-03 |
8,417.80 |
8,484.00 |
8,417.80 |
8,470.60 |
714.2M |
| 2025-06-02 |
8,437.60 |
8,438.90 |
8,405.20 |
8,417.80 |
611.1M |
| 2025-05-30 |
8,411.20 |
8,442.80 |
8,383.50 |
8,437.60 |
2,312.9M |
| 2025-05-29 |
8,399.10 |
8,429.70 |
8,394.10 |
8,411.20 |
665.1M |
| 2025-05-28 |
8,408.70 |
8,455.40 |
8,394.70 |
8,399.10 |
654.7M |
| 2025-05-27 |
8,365.40 |
8,410.60 |
8,359.10 |
8,410.60 |
555.4M |
| 2025-05-26 |
8,363.90 |
8,374.00 |
8,350.10 |
8,365.40 |
531.9M |
| 2025-05-23 |
8,350.90 |
8,383.70 |
8,342.00 |
8,364.00 |
593.8M |
| 2025-05-22 |
8,389.00 |
8,389.00 |
8,314.10 |
8,350.90 |
652.8M |
| 2025-05-21 |
8,348.10 |
8,425.50 |
8,348.10 |
8,389.00 |
671.0M |
| 2025-05-20 |
8,294.70 |
8,368.50 |
8,294.70 |
8,348.10 |
679.4M |
| 2025-05-19 |
8,345.20 |
8,345.20 |
8,283.80 |
8,294.70 |
651.2M |
| 2025-05-16 |
8,299.20 |
8,400.30 |
8,299.20 |
8,345.20 |
779.2M |
| 2025-05-15 |
8,280.70 |
8,305.10 |
8,258.70 |
8,299.20 |
775.5M |
| 2025-05-14 |
8,269.70 |
8,280.70 |
8,247.90 |
8,280.70 |
742.0M |
| 2025-05-13 |
8,235.40 |
8,314.40 |
8,235.40 |
8,269.70 |
965.0M |
| 2025-05-12 |
8,232.60 |
8,280.70 |
8,232.60 |
8,235.40 |
680.1M |
| 2025-05-09 |
8,192.80 |
8,244.60 |
8,184.10 |
8,232.60 |
819.7M |
| 2025-05-08 |
8,179.10 |
8,211.60 |
8,155.20 |
8,192.80 |
780.4M |
| 2025-05-07 |
8,152.00 |
8,192.30 |
8,152.00 |
8,179.10 |
910.1M |
| 2025-05-06 |
8,159.40 |
8,170.50 |
8,138.50 |
8,152.00 |
635.2M |
| 2025-05-05 |
8,243.20 |
8,245.10 |
8,159.50 |
8,159.50 |
661.6M |
| 2025-05-02 |
8,146.30 |
8,244.60 |
8,134.70 |
8,243.20 |
807.0M |
| 2025-05-01 |
8,126.30 |
8,153.50 |
8,110.30 |
8,146.30 |
723.2M |
| 2025-04-30 |
8,066.20 |
8,126.30 |
8,065.80 |
8,126.30 |
919.7M |
| 2025-04-29 |
7,990.10 |
8,072.10 |
7,990.10 |
8,066.20 |
744.7M |
| 2025-04-28 |
7,962.70 |
8,045.60 |
7,962.70 |
7,990.10 |
795.9M |
| 2025-04-24 |
7,921.20 |
7,978.30 |
7,921.20 |
7,962.70 |
660.4M |
| 2025-04-23 |
7,816.70 |
7,961.80 |
7,816.70 |
7,921.20 |
1,046.7M |
| 2025-04-22 |
7,815.10 |
7,822.20 |
7,743.40 |
7,816.70 |
696.8M |
| 2025-04-17 |
7,755.40 |
7,815.10 |
7,753.90 |
7,815.10 |
696.8M |
| 2025-04-16 |
7,756.40 |
7,787.60 |
7,742.70 |
7,755.40 |
746.8M |
| 2025-04-15 |
7,743.10 |
7,793.70 |
7,737.30 |
7,756.40 |
690.5M |
| 2025-04-14 |
7,638.70 |
7,758.80 |
7,638.70 |
7,743.10 |
681.2M |
| 2025-04-11 |
7,701.80 |
7,701.80 |
7,517.60 |
7,638.70 |
851.3M |
| 2025-04-10 |
7,366.30 |
7,834.20 |
7,366.30 |
7,701.80 |
1,036.7M |
| 2025-04-09 |
7,500.30 |
7,500.30 |
7,340.50 |
7,366.30 |
973.5M |
| 2025-04-08 |
7,335.20 |
7,500.30 |
7,335.20 |
7,500.30 |
1,046.8M |
| 2025-04-07 |
7,662.40 |
7,662.40 |
7,160.70 |
7,335.20 |
1,546.5M |
| 2025-04-04 |
7,853.60 |
7,853.60 |
7,658.30 |
7,662.40 |
982.0M |
| 2025-04-03 |
7,929.80 |
7,929.80 |
7,761.20 |
7,853.60 |
820.1M |
| 2025-04-02 |
7,919.70 |
7,973.30 |
7,919.70 |
7,929.80 |
683.1M |
| 2025-04-01 |
7,838.50 |
7,919.70 |
7,838.50 |
7,919.70 |
648.9M |
| 2025-03-31 |
7,977.10 |
7,977.10 |
7,838.50 |
7,838.50 |
833.6M |
| 2025-03-28 |
7,962.30 |
7,996.80 |
7,936.20 |
7,977.10 |
649.9M |
| 2025-03-27 |
7,991.80 |
7,991.80 |
7,928.70 |
7,962.30 |
742.4M |
| 2025-03-26 |
7,934.80 |
8,008.10 |
7,934.80 |
7,991.80 |
731.6M |
| 2025-03-25 |
7,930.20 |
7,987.60 |
7,930.20 |
7,934.80 |
672.4M |
| 2025-03-24 |
7,924.60 |
7,932.80 |
7,892.30 |
7,930.20 |
662.8M |
| 2025-03-21 |
7,910.90 |
7,956.70 |
7,898.60 |
7,924.60 |
2,189.0M |
| 2025-03-20 |
7,820.40 |
7,923.20 |
7,820.40 |
7,910.90 |
1,029.4M |
| 2025-03-19 |
7,854.20 |
7,861.60 |
7,801.60 |
7,820.40 |
765.5M |
| 2025-03-18 |
7,848.30 |
7,916.90 |
7,843.20 |
7,854.20 |
711.4M |
| 2025-03-17 |
7,782.90 |
7,851.60 |
7,782.90 |
7,848.30 |
653.5M |
| 2025-03-14 |
7,741.10 |
7,786.90 |
7,732.20 |
7,780.80 |
727.0M |
| 2025-03-13 |
7,777.30 |
7,814.10 |
7,738.40 |
7,741.10 |
827.5M |
| 2025-03-12 |
7,879.40 |
7,879.40 |
7,724.50 |
7,777.30 |
958.2M |
| 2025-03-11 |
7,953.80 |
7,953.80 |
7,806.70 |
7,879.40 |
1,157.7M |
| 2025-03-10 |
7,941.00 |
7,969.80 |
7,940.10 |
7,953.80 |
564.9M |
| 2025-03-07 |
8,090.80 |
8,090.80 |
7,938.70 |
7,941.00 |
676.0M |
| 2025-03-06 |
8,134.90 |
8,174.40 |
8,072.80 |
8,090.80 |
743.1M |
| 2025-03-05 |
8,190.00 |
8,190.00 |
8,089.90 |
8,134.90 |
741.2M |
| 2025-03-04 |
8,238.40 |
8,238.40 |
8,142.50 |
8,190.00 |
728.9M |
| 2025-03-03 |
8,165.90 |
8,244.80 |
8,165.90 |
8,238.40 |
723.0M |
| 2025-02-28 |
8,262.30 |
8,262.30 |
8,149.20 |
8,165.90 |
1,974.9M |
| 2025-02-27 |
8,235.40 |
8,294.90 |
8,235.40 |
8,262.30 |
708.0M |
| 2025-02-26 |
8,250.00 |
8,250.00 |
8,205.20 |
8,235.40 |
707.8M |
| 2025-02-25 |
8,305.30 |
8,305.30 |
8,224.80 |
8,250.00 |
772.7M |
| 2025-02-24 |
8,289.40 |
8,307.30 |
8,212.10 |
8,305.30 |
791.0M |
| 2025-02-21 |
8,312.20 |
8,346.70 |
8,282.70 |
8,289.40 |
725.2M |
| 2025-02-20 |
8,409.70 |
8,409.70 |
8,276.10 |
8,312.20 |
1,022.4M |
| 2025-02-19 |
8,475.00 |
8,475.90 |
8,379.60 |
8,409.70 |
776.2M |
| 2025-02-18 |
8,531.20 |
8,538.90 |
8,462.40 |
8,475.00 |
647.0M |
| 2025-02-17 |
8,547.50 |
8,547.50 |
8,472.90 |
8,531.20 |
673.6M |
| 2025-02-14 |
8,532.70 |
8,608.00 |
8,532.70 |
8,547.50 |
769.6M |
| 2025-02-13 |
8,527.70 |
8,568.00 |
8,527.20 |
8,532.70 |
807.5M |
| 2025-02-12 |
8,472.60 |
8,527.70 |
8,460.70 |
8,527.70 |
703.0M |
| 2025-02-11 |
8,473.10 |
8,504.60 |
8,468.90 |
8,472.60 |
682.1M |
| 2025-02-10 |
8,504.20 |
8,504.20 |
8,436.30 |
8,473.10 |
486.5M |
| 2025-02-07 |
8,510.80 |
8,525.90 |
8,491.80 |
8,504.20 |
514.7M |
| 2025-02-06 |
8,404.90 |
8,513.40 |
8,404.90 |
8,510.80 |
626.7M |
| 2025-02-05 |
8,361.00 |
8,430.10 |
8,361.00 |
8,404.90 |
634.6M |
| 2025-02-04 |
8,367.10 |
8,435.40 |
8,361.00 |
8,361.00 |
580.4M |
| 2025-02-03 |
8,518.50 |
8,518.50 |
8,341.40 |
8,367.10 |
619.9M |
| 2025-01-31 |
8,478.90 |
8,552.20 |
8,478.90 |
8,518.50 |
752.7M |
| 2025-01-30 |
8,432.40 |
8,501.40 |
8,429.90 |
8,478.90 |
619.0M |
| 2025-01-29 |
8,386.90 |
8,467.80 |
8,382.10 |
8,432.40 |
606.5M |
| 2025-01-28 |
8,397.00 |
8,413.00 |
8,371.50 |
8,384.50 |
618.3M |
| 2025-01-24 |
8,365.90 |
8,409.60 |
8,365.90 |
8,397.00 |
444.6M |
| 2025-01-23 |
8,415.70 |
8,415.70 |
8,353.20 |
8,365.90 |
559.1M |
| 2025-01-22 |
8,389.00 |
8,442.20 |
8,382.90 |
8,415.70 |
569.5M |
| 2025-01-21 |
8,332.50 |
8,439.90 |
8,332.50 |
8,389.00 |
513.3M |
| 2025-01-20 |
8,296.30 |
8,341.70 |
8,296.30 |
8,332.50 |
480.6M |
| 2025-01-17 |
8,315.80 |
8,333.50 |
8,289.40 |
8,296.30 |
534.8M |
| 2025-01-16 |
8,203.00 |
8,335.60 |
8,203.00 |
8,315.80 |
533.6M |
| 2025-01-15 |
8,221.40 |
8,254.60 |
8,202.50 |
8,203.00 |
513.4M |
| 2025-01-14 |
8,181.40 |
8,244.80 |
8,181.40 |
8,221.40 |
537.8M |
| 2025-01-13 |
8,285.20 |
8,285.20 |
8,149.90 |
8,181.40 |
531.2M |
| 2025-01-10 |
8,321.40 |
8,349.00 |
8,253.70 |
8,285.20 |
534.9M |
| 2025-01-09 |
8,343.50 |
8,343.50 |
8,283.60 |
8,321.40 |
564.9M |
| 2025-01-08 |
8,277.80 |
8,365.40 |
8,254.80 |
8,343.50 |
504.7M |
| 2025-01-07 |
8,250.60 |
8,290.00 |
8,250.60 |
8,277.80 |
434.8M |
| 2025-01-06 |
8,243.40 |
8,284.90 |
8,235.90 |
8,250.60 |
458.8M |
| 2025-01-03 |
8,192.70 |
8,257.20 |
8,191.90 |
8,243.40 |
342.3M |
| 2025-01-02 |
8,150.70 |
8,195.70 |
8,137.30 |
8,192.70 |
315.9M |