| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:59 |
2,839.20 |
2,841.60 |
2,839.20 |
2,841.60 |
20,752.1K |
| 10:00 |
2,840.90 |
2,840.90 |
2,840.10 |
2,840.10 |
9,885.1K |
| 10:01 |
2,840.40 |
2,840.70 |
2,840.40 |
2,840.70 |
5,550.9K |
| 10:02 |
2,839.40 |
2,839.60 |
2,839.40 |
2,839.60 |
2,063.2K |
| 10:03 |
2,840.60 |
2,840.60 |
2,839.70 |
2,839.70 |
3,362.9K |
| 10:04 |
2,841.10 |
2,841.50 |
2,841.10 |
2,841.50 |
1,624.1K |
| 10:05 |
2,841.20 |
2,841.20 |
2,840.10 |
2,840.10 |
2,049.5K |
| 10:06 |
2,840.30 |
2,840.30 |
2,839.90 |
2,839.90 |
1,204.9K |
| 10:07 |
2,842.50 |
2,843.80 |
2,842.50 |
2,843.80 |
2,541.2K |
| 10:08 |
2,844.00 |
2,844.00 |
2,843.00 |
2,843.00 |
1,149.3K |
| 10:09 |
2,841.90 |
2,841.90 |
2,841.00 |
2,841.00 |
1,125.4K |
| 10:10 |
2,842.20 |
2,842.50 |
2,842.20 |
2,842.50 |
1,957.2K |
| 10:11 |
2,845.10 |
2,845.10 |
2,844.10 |
2,844.10 |
1,093.6K |
| 10:12 |
2,846.60 |
2,847.10 |
2,846.60 |
2,847.10 |
4,842.0K |
| 10:13 |
2,848.30 |
2,848.40 |
2,848.30 |
2,848.40 |
3,434.8K |
| 10:14 |
2,849.40 |
2,849.40 |
2,848.90 |
2,848.90 |
759.4K |
| 10:15 |
2,848.00 |
2,848.00 |
2,847.70 |
2,847.70 |
993.4K |
| 10:16 |
2,846.70 |
2,846.70 |
2,846.50 |
2,846.50 |
11,282.5K |
| 10:17 |
2,848.20 |
2,848.70 |
2,848.20 |
2,848.70 |
1,297.6K |
| 10:18 |
2,850.30 |
2,850.30 |
2,850.10 |
2,850.10 |
3,018.9K |
| 10:19 |
2,850.00 |
2,850.10 |
2,850.00 |
2,850.10 |
557.9K |
| 10:20 |
2,850.40 |
2,850.40 |
2,850.30 |
2,850.30 |
1,365.3K |
| 10:21 |
2,850.70 |
2,850.70 |
2,850.70 |
2,850.70 |
692.9K |
| 10:22 |
2,850.40 |
2,850.90 |
2,850.40 |
2,850.90 |
1,031.9K |
| 10:23 |
2,850.50 |
2,852.00 |
2,850.50 |
2,852.00 |
1,356.6K |
| 10:24 |
2,852.20 |
2,852.40 |
2,852.20 |
2,852.40 |
848.8K |
| 10:25 |
2,851.20 |
2,852.10 |
2,851.20 |
2,852.10 |
1,387.4K |
| 10:26 |
2,852.00 |
2,852.00 |
2,851.80 |
2,851.80 |
924.8K |
| 10:27 |
2,851.50 |
2,851.50 |
2,850.90 |
2,850.90 |
1,173.4K |
| 10:28 |
2,850.40 |
2,852.20 |
2,850.40 |
2,852.20 |
1,165.4K |
| 10:29 |
2,852.20 |
2,853.10 |
2,852.20 |
2,853.10 |
1,561.7K |
| 10:30 |
2,853.70 |
2,854.90 |
2,853.70 |
2,854.90 |
985.1K |
| 10:31 |
2,855.10 |
2,855.10 |
2,854.50 |
2,854.50 |
3,805.8K |
| 10:32 |
2,855.10 |
2,855.60 |
2,855.10 |
2,855.60 |
1,082.8K |
| 10:33 |
2,855.30 |
2,856.20 |
2,855.30 |
2,856.20 |
1,383.7K |
| 10:34 |
2,857.60 |
2,857.60 |
2,856.40 |
2,856.40 |
788.1K |
| 10:35 |
2,856.80 |
2,858.00 |
2,856.80 |
2,858.00 |
2,123.3K |
| 10:36 |
2,857.90 |
2,857.90 |
2,857.90 |
2,857.90 |
1,072.4K |
| 10:37 |
2,858.50 |
2,858.50 |
2,858.40 |
2,858.40 |
1,540.8K |
| 10:38 |
2,858.00 |
2,858.00 |
2,857.40 |
2,857.40 |
809.4K |
| 10:39 |
2,856.90 |
2,857.50 |
2,856.90 |
2,857.50 |
1,201.1K |
| 10:40 |
2,857.10 |
2,857.10 |
2,856.90 |
2,856.90 |
1,213.9K |
| 10:41 |
2,856.60 |
2,856.60 |
2,855.90 |
2,855.90 |
718.2K |
| 10:42 |
2,856.00 |
2,856.00 |
2,856.00 |
2,856.00 |
792.8K |
| 10:43 |
2,855.30 |
2,855.30 |
2,854.50 |
2,854.50 |
1,160.2K |
| 10:44 |
2,854.50 |
2,854.80 |
2,854.50 |
2,854.80 |
1,470.1K |
| 10:45 |
2,854.40 |
2,854.40 |
2,854.10 |
2,854.10 |
523.1K |
| 10:46 |
2,855.30 |
2,855.80 |
2,855.30 |
2,855.80 |
1,729.1K |
| 10:47 |
2,856.20 |
2,856.20 |
2,855.00 |
2,855.00 |
541.7K |
| 10:48 |
2,856.00 |
2,856.00 |
2,856.00 |
2,856.00 |
2,405.9K |
| 10:49 |
2,855.90 |
2,856.00 |
2,855.90 |
2,856.00 |
556.8K |
| 10:50 |
2,855.20 |
2,855.50 |
2,855.20 |
2,855.50 |
1,412.8K |
| 10:51 |
2,855.70 |
2,857.00 |
2,855.70 |
2,857.00 |
304.5K |
| 10:52 |
2,858.70 |
2,858.90 |
2,858.70 |
2,858.90 |
1,246.1K |
| 10:53 |
2,859.00 |
2,859.30 |
2,859.00 |
2,859.30 |
1,638.6K |
| 10:54 |
2,858.90 |
2,858.90 |
2,858.50 |
2,858.50 |
916.5K |
| 10:55 |
2,858.60 |
2,858.60 |
2,858.60 |
2,858.60 |
611.8K |
| 10:56 |
2,857.00 |
2,857.40 |
2,857.00 |
2,857.40 |
1,418.5K |
| 10:57 |
2,856.70 |
2,856.70 |
2,855.80 |
2,855.80 |
775.6K |
| 10:58 |
2,855.00 |
2,855.00 |
2,854.90 |
2,854.90 |
1,027.2K |
| 10:59 |
2,855.00 |
2,855.00 |
2,854.90 |
2,854.90 |
2,214.7K |
| 11:00 |
2,853.80 |
2,854.30 |
2,853.80 |
2,854.30 |
765.9K |
| 11:01 |
2,854.30 |
2,854.80 |
2,854.30 |
2,854.80 |
647.5K |
| 11:02 |
2,854.40 |
2,854.40 |
2,854.20 |
2,854.20 |
632.4K |
| 11:03 |
2,852.80 |
2,853.40 |
2,852.80 |
2,853.40 |
570.9K |
| 11:04 |
2,852.50 |
2,852.50 |
2,852.20 |
2,852.20 |
1,686.3K |
| 11:05 |
2,852.90 |
2,853.20 |
2,852.90 |
2,853.20 |
604.9K |
| 11:06 |
2,854.50 |
2,854.80 |
2,854.50 |
2,854.80 |
1,782.0K |
| 11:07 |
2,854.90 |
2,855.10 |
2,854.90 |
2,855.10 |
405.6K |
| 11:08 |
2,855.00 |
2,855.50 |
2,855.00 |
2,855.50 |
330.0K |
| 11:09 |
2,854.50 |
2,855.10 |
2,854.50 |
2,855.10 |
1,706.0K |
| 11:10 |
2,856.00 |
2,856.40 |
2,856.00 |
2,856.40 |
263.7K |
| 11:11 |
2,856.60 |
2,856.60 |
2,855.80 |
2,855.80 |
997.6K |
| 11:12 |
2,855.90 |
2,855.90 |
2,855.30 |
2,855.30 |
7,435.9K |
| 11:13 |
2,855.40 |
2,855.40 |
2,853.60 |
2,853.60 |
602.2K |
| 11:14 |
2,852.80 |
2,853.00 |
2,852.80 |
2,853.00 |
1,284.7K |
| 11:15 |
2,853.70 |
2,853.70 |
2,852.40 |
2,852.40 |
547.7K |
| 11:16 |
2,853.50 |
2,853.50 |
2,853.00 |
2,853.00 |
468.5K |
| 11:17 |
2,853.00 |
2,853.00 |
2,852.90 |
2,852.90 |
4,334.7K |
| 11:18 |
2,852.30 |
2,852.30 |
2,851.60 |
2,851.60 |
285.0K |
| 11:19 |
2,853.20 |
2,853.20 |
2,853.00 |
2,853.00 |
435.4K |
| 11:20 |
2,852.40 |
2,853.10 |
2,852.40 |
2,853.10 |
1,469.2K |
| 11:21 |
2,852.90 |
2,852.90 |
2,852.60 |
2,852.60 |
1,771.0K |
| 11:22 |
2,852.20 |
2,852.20 |
2,851.90 |
2,851.90 |
561.8K |
| 11:23 |
2,852.20 |
2,852.20 |
2,851.30 |
2,851.30 |
1,471.1K |
| 11:24 |
2,851.40 |
2,852.40 |
2,851.40 |
2,852.40 |
665.3K |
| 11:25 |
2,852.00 |
2,852.60 |
2,852.00 |
2,852.60 |
1,653.5K |
| 11:26 |
2,852.10 |
2,852.10 |
2,851.60 |
2,851.60 |
511.4K |
| 11:27 |
2,852.00 |
2,852.00 |
2,851.70 |
2,851.70 |
641.0K |
| 11:28 |
2,850.90 |
2,851.20 |
2,850.90 |
2,851.20 |
547.6K |
| 11:29 |
2,851.10 |
2,851.30 |
2,851.10 |
2,851.30 |
938.8K |
| 11:30 |
2,851.10 |
2,851.10 |
2,851.00 |
2,851.00 |
728.4K |
| 11:31 |
2,851.80 |
2,852.40 |
2,851.80 |
2,852.40 |
473.8K |
| 11:32 |
2,852.60 |
2,852.60 |
2,851.60 |
2,851.60 |
361.9K |
| 11:33 |
2,851.20 |
2,852.00 |
2,851.20 |
2,852.00 |
216.0K |
| 11:34 |
2,851.50 |
2,852.00 |
2,851.50 |
2,852.00 |
1,270.6K |
| 11:35 |
2,850.30 |
2,851.10 |
2,850.30 |
2,851.10 |
1,114.8K |
| 11:36 |
2,851.70 |
2,852.50 |
2,851.70 |
2,852.50 |
716.3K |
| 11:37 |
2,852.40 |
2,853.20 |
2,852.40 |
2,853.20 |
722.5K |
| 11:38 |
2,853.40 |
2,853.80 |
2,853.40 |
2,853.80 |
403.2K |
| 11:39 |
2,852.80 |
2,852.80 |
2,852.50 |
2,852.50 |
758.3K |
| 11:40 |
2,854.60 |
2,854.60 |
2,854.60 |
2,854.60 |
679.9K |
| 11:41 |
2,855.40 |
2,855.40 |
2,854.60 |
2,854.60 |
238.0K |
| 11:42 |
2,854.80 |
2,855.30 |
2,854.80 |
2,855.30 |
1,625.6K |
| 11:43 |
2,856.00 |
2,856.00 |
2,856.00 |
2,856.00 |
762.7K |
| 11:44 |
2,855.30 |
2,855.30 |
2,855.10 |
2,855.10 |
361.6K |
| 11:45 |
2,855.00 |
2,855.20 |
2,855.00 |
2,855.20 |
415.4K |
| 11:46 |
2,854.80 |
2,854.90 |
2,854.80 |
2,854.90 |
1,290.1K |
| 11:47 |
2,854.90 |
2,855.50 |
2,854.90 |
2,855.50 |
488.2K |
| 11:48 |
2,855.30 |
2,855.30 |
2,854.70 |
2,854.70 |
244.4K |
| 11:49 |
2,853.40 |
2,853.40 |
2,852.30 |
2,852.30 |
1,390.6K |
| 11:50 |
2,853.20 |
2,853.40 |
2,853.20 |
2,853.40 |
677.3K |
| 11:51 |
2,853.90 |
2,853.90 |
2,853.30 |
2,853.30 |
398.3K |
| 11:52 |
2,854.20 |
2,855.60 |
2,854.20 |
2,855.60 |
404.7K |
| 11:53 |
2,854.90 |
2,854.90 |
2,853.00 |
2,853.00 |
396.1K |
| 11:54 |
2,853.90 |
2,853.90 |
2,853.90 |
2,853.90 |
334.6K |
| 11:55 |
2,853.10 |
2,853.10 |
2,852.00 |
2,852.00 |
1,478.6K |
| 11:56 |
2,851.80 |
2,851.80 |
2,851.40 |
2,851.40 |
1,110.5K |
| 11:57 |
2,851.10 |
2,851.10 |
2,850.10 |
2,850.10 |
1,357.3K |
| 11:58 |
2,849.90 |
2,850.10 |
2,849.90 |
2,850.10 |
347.0K |
| 11:59 |
2,850.80 |
2,851.00 |
2,850.80 |
2,851.00 |
488.6K |
| 12:00 |
2,851.70 |
2,851.90 |
2,851.70 |
2,851.90 |
0.0K |
| 12:01 |
2,851.90 |
2,851.90 |
2,851.30 |
2,851.30 |
633.3K |
| 12:02 |
2,851.30 |
2,851.40 |
2,851.30 |
2,851.40 |
528.7K |
| 12:03 |
2,851.40 |
2,852.10 |
2,851.40 |
2,852.10 |
52.8K |
| 12:04 |
2,852.10 |
2,852.10 |
2,850.90 |
2,850.90 |
234.2K |
| 12:05 |
2,850.00 |
2,850.20 |
2,850.00 |
2,850.20 |
1,684.0K |
| 12:06 |
2,850.50 |
2,850.50 |
2,850.00 |
2,850.00 |
297.4K |
| 12:07 |
2,850.90 |
2,851.40 |
2,850.90 |
2,851.40 |
455.4K |
| 12:08 |
2,851.00 |
2,851.70 |
2,851.00 |
2,851.70 |
129.4K |
| 12:09 |
2,851.10 |
2,851.10 |
2,850.50 |
2,850.50 |
482.7K |
| 12:10 |
2,850.70 |
2,850.70 |
2,850.20 |
2,850.20 |
399.8K |
| 12:11 |
2,849.80 |
2,850.90 |
2,849.80 |
2,850.90 |
145.8K |
| 12:12 |
2,851.40 |
2,851.40 |
2,851.40 |
2,851.40 |
298.1K |
| 12:13 |
2,850.80 |
2,851.40 |
2,850.80 |
2,851.40 |
691.0K |
| 12:14 |
2,851.30 |
2,851.30 |
2,851.30 |
2,851.30 |
707.0K |
| 12:15 |
2,851.10 |
2,851.90 |
2,851.10 |
2,851.90 |
205.0K |
| 12:16 |
2,851.70 |
2,851.70 |
2,851.40 |
2,851.40 |
426.6K |
| 12:17 |
2,850.90 |
2,850.90 |
2,850.20 |
2,850.20 |
189.7K |
| 12:18 |
2,849.80 |
2,849.80 |
2,848.90 |
2,848.90 |
481.0K |
| 12:19 |
2,848.50 |
2,849.30 |
2,848.50 |
2,849.30 |
680.3K |
| 12:20 |
2,850.10 |
2,850.50 |
2,850.10 |
2,850.50 |
538.1K |
| 12:21 |
2,850.30 |
2,850.80 |
2,850.30 |
2,850.80 |
654.5K |
| 12:22 |
2,850.20 |
2,850.20 |
2,849.60 |
2,849.60 |
888.0K |
| 12:23 |
2,848.30 |
2,848.90 |
2,848.30 |
2,848.90 |
464.1K |
| 12:24 |
2,848.90 |
2,848.90 |
2,848.80 |
2,848.80 |
1,394.6K |
| 12:25 |
2,848.70 |
2,848.70 |
2,846.90 |
2,846.90 |
419.4K |
| 12:26 |
2,846.90 |
2,847.40 |
2,846.90 |
2,847.40 |
501.2K |
| 12:27 |
2,848.40 |
2,849.00 |
2,848.40 |
2,849.00 |
1,736.1K |
| 12:28 |
2,848.50 |
2,848.50 |
2,847.60 |
2,847.60 |
1,151.5K |
| 12:29 |
2,848.00 |
2,848.50 |
2,848.00 |
2,848.50 |
408.2K |
| 12:30 |
2,848.70 |
2,848.70 |
2,848.70 |
2,848.70 |
414.6K |
| 12:31 |
2,849.20 |
2,850.20 |
2,849.20 |
2,850.20 |
1,134.5K |
| 12:32 |
2,850.30 |
2,851.10 |
2,850.30 |
2,851.10 |
543.8K |
| 12:33 |
2,851.60 |
2,851.60 |
2,850.60 |
2,850.60 |
1,013.1K |
| 12:34 |
2,851.70 |
2,852.70 |
2,851.70 |
2,852.70 |
372.9K |
| 12:35 |
2,852.20 |
2,852.60 |
2,852.20 |
2,852.60 |
3,531.6K |
| 12:36 |
2,854.40 |
2,854.40 |
2,854.20 |
2,854.20 |
1,383.0K |
| 12:37 |
2,853.80 |
2,854.30 |
2,853.80 |
2,854.30 |
299.2K |
| 12:38 |
2,854.50 |
2,855.60 |
2,854.50 |
2,855.60 |
739.5K |
| 12:39 |
2,855.20 |
2,855.90 |
2,855.20 |
2,855.90 |
251.3K |
| 12:40 |
2,856.30 |
2,856.30 |
2,856.10 |
2,856.10 |
1,066.6K |
| 12:41 |
2,855.90 |
2,855.90 |
2,855.90 |
2,855.90 |
231.9K |
| 12:42 |
2,855.60 |
2,855.60 |
2,855.40 |
2,855.40 |
318.6K |
| 12:43 |
2,856.10 |
2,856.70 |
2,856.10 |
2,856.70 |
703.4K |
| 12:44 |
2,856.90 |
2,856.90 |
2,856.90 |
2,856.90 |
256.8K |
| 12:45 |
2,855.90 |
2,856.50 |
2,855.90 |
2,856.50 |
1,473.6K |
| 12:46 |
2,857.10 |
2,857.10 |
2,856.90 |
2,856.90 |
213.3K |
| 12:47 |
2,856.10 |
2,856.30 |
2,856.10 |
2,856.30 |
71.0K |
| 12:48 |
2,856.40 |
2,857.30 |
2,856.40 |
2,857.30 |
1,006.3K |
| 12:49 |
2,857.30 |
2,859.00 |
2,857.30 |
2,859.00 |
852.9K |
| 12:50 |
2,857.60 |
2,857.80 |
2,857.60 |
2,857.80 |
639.3K |
| 12:51 |
2,857.70 |
2,858.00 |
2,857.70 |
2,858.00 |
553.1K |
| 12:52 |
2,857.70 |
2,858.60 |
2,857.70 |
2,858.60 |
255.4K |
| 12:53 |
2,859.10 |
2,859.10 |
2,857.70 |
2,857.70 |
261.6K |
| 12:54 |
2,857.80 |
2,857.80 |
2,857.50 |
2,857.50 |
97.0K |
| 12:55 |
2,857.80 |
2,858.40 |
2,857.80 |
2,858.40 |
220.4K |
| 12:56 |
2,857.90 |
2,858.10 |
2,857.90 |
2,858.10 |
693.7K |
| 12:57 |
2,857.80 |
2,857.80 |
2,857.40 |
2,857.40 |
334.9K |
| 12:58 |
2,857.40 |
2,857.40 |
2,857.20 |
2,857.20 |
860.6K |
| 12:59 |
2,857.10 |
2,857.60 |
2,857.10 |
2,857.60 |
1,806.2K |
| 13:00 |
2,857.30 |
2,857.30 |
2,856.90 |
2,856.90 |
267.3K |
| 13:01 |
2,856.20 |
2,856.20 |
2,856.10 |
2,856.10 |
609.9K |
| 13:02 |
2,856.50 |
2,856.50 |
2,856.30 |
2,856.30 |
1,362.3K |
| 13:03 |
2,857.40 |
2,857.40 |
2,857.40 |
2,857.40 |
448.1K |
| 13:04 |
2,857.70 |
2,857.70 |
2,856.80 |
2,856.80 |
1,766.9K |
| 13:05 |
2,857.70 |
2,857.70 |
2,857.20 |
2,857.20 |
1,471.2K |
| 13:06 |
2,857.20 |
2,857.20 |
2,857.00 |
2,857.00 |
279.8K |
| 13:07 |
2,857.30 |
2,857.30 |
2,857.20 |
2,857.20 |
277.7K |
| 13:08 |
2,857.50 |
2,857.80 |
2,857.50 |
2,857.80 |
355.2K |
| 13:09 |
2,857.80 |
2,858.20 |
2,857.80 |
2,858.20 |
282.5K |
| 13:10 |
2,857.50 |
2,858.30 |
2,857.50 |
2,858.30 |
344.6K |
| 13:11 |
2,858.50 |
2,858.50 |
2,858.20 |
2,858.20 |
606.8K |
| 13:12 |
2,859.60 |
2,859.70 |
2,859.60 |
2,859.70 |
193.4K |
| 13:13 |
2,857.90 |
2,857.90 |
2,857.40 |
2,857.40 |
1,103.2K |
| 13:14 |
2,857.70 |
2,857.80 |
2,857.70 |
2,857.80 |
535.0K |
| 13:15 |
2,858.10 |
2,858.30 |
2,858.10 |
2,858.30 |
203.1K |
| 13:16 |
2,860.10 |
2,860.30 |
2,860.10 |
2,860.30 |
268.2K |
| 13:17 |
2,860.40 |
2,860.90 |
2,860.40 |
2,860.90 |
262.8K |
| 13:18 |
2,861.30 |
2,861.30 |
2,860.60 |
2,860.60 |
215.4K |
| 13:19 |
2,859.50 |
2,860.20 |
2,859.50 |
2,860.20 |
425.7K |
| 13:20 |
2,860.30 |
2,861.00 |
2,860.30 |
2,861.00 |
485.6K |
| 13:21 |
2,860.90 |
2,861.30 |
2,860.90 |
2,861.30 |
1,517.9K |
| 13:22 |
2,861.40 |
2,861.40 |
2,861.20 |
2,861.20 |
479.9K |
| 13:23 |
2,861.90 |
2,862.60 |
2,861.90 |
2,862.60 |
2,035.6K |
| 13:24 |
2,861.70 |
2,861.70 |
2,861.70 |
2,861.70 |
327.6K |
| 13:25 |
2,862.30 |
2,862.60 |
2,862.30 |
2,862.60 |
3,138.8K |
| 13:26 |
2,863.10 |
2,863.60 |
2,863.10 |
2,863.60 |
171.6K |
| 13:27 |
2,863.90 |
2,863.90 |
2,863.60 |
2,863.60 |
467.8K |
| 13:28 |
2,862.80 |
2,862.80 |
2,862.40 |
2,862.40 |
1,368.6K |
| 13:29 |
2,864.20 |
2,864.20 |
2,864.10 |
2,864.10 |
1,258.6K |
| 13:30 |
2,863.80 |
2,864.10 |
2,863.80 |
2,864.10 |
475.6K |
| 13:31 |
2,864.20 |
2,865.40 |
2,864.20 |
2,865.40 |
486.7K |
| 13:32 |
2,864.70 |
2,865.00 |
2,864.70 |
2,865.00 |
625.4K |
| 13:33 |
2,865.60 |
2,865.60 |
2,864.70 |
2,864.70 |
900.5K |
| 13:34 |
2,865.00 |
2,865.00 |
2,864.70 |
2,864.70 |
231.0K |
| 13:35 |
2,864.70 |
2,864.80 |
2,864.70 |
2,864.80 |
498.0K |
| 13:36 |
2,865.30 |
2,865.50 |
2,865.30 |
2,865.50 |
307.0K |
| 13:37 |
2,865.50 |
2,865.80 |
2,865.50 |
2,865.80 |
270.0K |
| 13:38 |
2,865.20 |
2,865.30 |
2,865.20 |
2,865.30 |
444.7K |
| 13:39 |
2,865.10 |
2,865.30 |
2,865.10 |
2,865.30 |
1,153.0K |
| 13:40 |
2,864.80 |
2,864.80 |
2,864.70 |
2,864.70 |
1,481.7K |
| 13:41 |
2,864.40 |
2,864.40 |
2,864.20 |
2,864.20 |
1,010.9K |
| 13:42 |
2,863.80 |
2,863.80 |
2,862.50 |
2,862.50 |
832.2K |
| 13:43 |
2,863.20 |
2,863.60 |
2,863.20 |
2,863.60 |
3,616.6K |
| 13:44 |
2,863.90 |
2,864.90 |
2,863.90 |
2,864.90 |
190.4K |
| 13:45 |
2,864.50 |
2,865.00 |
2,864.50 |
2,865.00 |
322.1K |
| 13:46 |
2,865.30 |
2,865.30 |
2,864.70 |
2,864.70 |
799.9K |
| 13:47 |
2,864.10 |
2,864.20 |
2,864.10 |
2,864.20 |
418.6K |
| 13:48 |
2,864.70 |
2,864.70 |
2,864.70 |
2,864.70 |
407.6K |
| 13:49 |
2,865.00 |
2,865.00 |
2,864.00 |
2,864.00 |
804.8K |
| 13:50 |
2,864.50 |
2,865.40 |
2,864.50 |
2,865.40 |
269.1K |
| 13:51 |
2,864.90 |
2,865.30 |
2,864.90 |
2,865.30 |
401.9K |
| 13:52 |
2,865.20 |
2,865.90 |
2,865.20 |
2,865.90 |
529.2K |
| 13:53 |
2,865.70 |
2,866.30 |
2,865.70 |
2,866.30 |
295.9K |
| 13:54 |
2,866.20 |
2,866.60 |
2,866.20 |
2,866.60 |
1,873.4K |
| 13:55 |
2,865.30 |
2,866.20 |
2,865.30 |
2,866.20 |
616.8K |
| 13:56 |
2,866.20 |
2,866.20 |
2,866.20 |
2,866.20 |
2,465.8K |
| 13:57 |
2,866.10 |
2,866.90 |
2,866.10 |
2,866.90 |
122.2K |
| 13:58 |
2,867.00 |
2,867.10 |
2,867.00 |
2,867.10 |
1,362.6K |
| 13:59 |
2,867.10 |
2,867.10 |
2,867.00 |
2,867.00 |
248.7K |
| 14:00 |
2,867.20 |
2,867.20 |
2,866.90 |
2,866.90 |
1,219.8K |
| 14:01 |
2,866.40 |
2,866.70 |
2,866.40 |
2,866.70 |
437.6K |
| 14:02 |
2,867.40 |
2,867.40 |
2,867.20 |
2,867.20 |
220.0K |
| 14:03 |
2,867.50 |
2,867.50 |
2,866.90 |
2,866.90 |
525.4K |
| 14:04 |
2,867.60 |
2,868.60 |
2,867.60 |
2,868.60 |
507.6K |
| 14:05 |
2,867.60 |
2,867.60 |
2,867.50 |
2,867.50 |
336.3K |
| 14:06 |
2,867.80 |
2,868.10 |
2,867.80 |
2,868.10 |
620.2K |
| 14:07 |
2,868.70 |
2,869.10 |
2,868.70 |
2,869.10 |
544.9K |
| 14:08 |
2,869.30 |
2,869.30 |
2,869.30 |
2,869.30 |
1,408.7K |
| 14:09 |
2,868.20 |
2,868.20 |
2,867.30 |
2,867.30 |
379.3K |
| 14:10 |
2,867.40 |
2,868.20 |
2,867.40 |
2,868.20 |
316.2K |
| 14:11 |
2,868.10 |
2,868.30 |
2,868.10 |
2,868.30 |
337.2K |
| 14:12 |
2,867.70 |
2,867.90 |
2,867.70 |
2,867.90 |
1,208.9K |
| 14:13 |
2,867.50 |
2,868.20 |
2,867.50 |
2,868.20 |
237.1K |
| 14:14 |
2,868.90 |
2,868.90 |
2,868.80 |
2,868.80 |
291.7K |
| 14:15 |
2,868.60 |
2,868.80 |
2,868.60 |
2,868.80 |
695.0K |
| 14:16 |
2,869.40 |
2,869.40 |
2,868.70 |
2,868.70 |
472.5K |
| 14:17 |
2,868.50 |
2,869.30 |
2,868.50 |
2,869.30 |
800.6K |
| 14:18 |
2,869.40 |
2,869.90 |
2,869.40 |
2,869.90 |
363.9K |
| 14:19 |
2,870.40 |
2,871.60 |
2,870.40 |
2,871.60 |
722.0K |
| 14:20 |
2,872.30 |
2,872.30 |
2,871.60 |
2,871.60 |
191.4K |
| 14:21 |
2,871.70 |
2,871.70 |
2,871.40 |
2,871.40 |
295.3K |
| 14:22 |
2,870.90 |
2,871.10 |
2,870.90 |
2,871.10 |
526.2K |
| 14:23 |
2,870.90 |
2,871.30 |
2,870.90 |
2,871.30 |
2,440.4K |
| 14:24 |
2,871.20 |
2,872.10 |
2,871.20 |
2,872.10 |
445.4K |
| 14:25 |
2,872.40 |
2,872.80 |
2,872.40 |
2,872.80 |
549.9K |
| 14:26 |
2,871.20 |
2,871.50 |
2,871.20 |
2,871.50 |
399.6K |
| 14:27 |
2,871.40 |
2,871.40 |
2,871.40 |
2,871.40 |
369.6K |
| 14:28 |
2,871.40 |
2,871.40 |
2,870.90 |
2,870.90 |
670.8K |
| 14:29 |
2,871.00 |
2,871.70 |
2,871.00 |
2,871.70 |
864.7K |
| 14:30 |
2,872.00 |
2,872.00 |
2,872.00 |
2,872.00 |
372.4K |
| 14:31 |
2,871.30 |
2,872.30 |
2,871.30 |
2,872.30 |
1,683.4K |
| 14:32 |
2,872.20 |
2,872.20 |
2,872.20 |
2,872.20 |
378.6K |
| 14:33 |
2,872.60 |
2,872.60 |
2,872.50 |
2,872.50 |
401.0K |
| 14:34 |
2,873.00 |
2,873.20 |
2,873.00 |
2,873.20 |
862.9K |
| 14:35 |
2,874.20 |
2,874.20 |
2,874.00 |
2,874.00 |
776.8K |
| 14:36 |
2,873.80 |
2,873.80 |
2,873.50 |
2,873.50 |
237.1K |
| 14:37 |
2,873.60 |
2,873.90 |
2,873.60 |
2,873.90 |
258.2K |
| 14:38 |
2,874.00 |
2,874.00 |
2,874.00 |
2,874.00 |
364.9K |
| 14:39 |
2,874.70 |
2,874.70 |
2,874.50 |
2,874.50 |
1,629.0K |
| 14:40 |
2,874.20 |
2,875.40 |
2,874.20 |
2,875.40 |
297.3K |
| 14:41 |
2,875.50 |
2,875.50 |
2,875.00 |
2,875.00 |
397.4K |
| 14:42 |
2,875.60 |
2,875.70 |
2,875.60 |
2,875.70 |
1,526.4K |
| 14:43 |
2,875.80 |
2,875.80 |
2,875.50 |
2,875.50 |
264.9K |
| 14:44 |
2,874.80 |
2,875.30 |
2,874.80 |
2,875.30 |
974.5K |
| 14:45 |
2,874.90 |
2,875.80 |
2,874.90 |
2,875.80 |
2,447.7K |
| 14:46 |
2,875.60 |
2,876.30 |
2,875.60 |
2,876.30 |
577.6K |
| 14:47 |
2,875.80 |
2,876.10 |
2,875.80 |
2,876.10 |
5,911.1K |
| 14:48 |
2,875.20 |
2,875.20 |
2,874.30 |
2,874.30 |
395.9K |
| 14:49 |
2,875.40 |
2,875.40 |
2,875.20 |
2,875.20 |
613.8K |
| 14:50 |
2,874.70 |
2,875.40 |
2,874.70 |
2,875.40 |
373.5K |
| 14:51 |
2,875.30 |
2,875.70 |
2,875.30 |
2,875.70 |
881.0K |
| 14:52 |
2,875.00 |
2,875.30 |
2,875.00 |
2,875.30 |
507.0K |
| 14:53 |
2,875.70 |
2,876.10 |
2,875.70 |
2,876.10 |
290.3K |
| 14:54 |
2,876.00 |
2,876.00 |
2,875.30 |
2,875.30 |
676.6K |
| 14:55 |
2,874.30 |
2,874.90 |
2,874.30 |
2,874.90 |
322.1K |
| 14:56 |
2,875.20 |
2,875.30 |
2,875.20 |
2,875.30 |
803.7K |
| 14:57 |
2,874.90 |
2,874.90 |
2,874.70 |
2,874.70 |
502.9K |
| 14:58 |
2,873.60 |
2,873.80 |
2,873.60 |
2,873.80 |
516.1K |
| 14:59 |
2,873.70 |
2,874.10 |
2,873.70 |
2,874.10 |
337.4K |
| 15:00 |
2,873.30 |
2,873.60 |
2,873.30 |
2,873.60 |
797.0K |
| 15:01 |
2,872.90 |
2,873.10 |
2,872.90 |
2,873.10 |
2,018.5K |
| 15:02 |
2,873.30 |
2,873.30 |
2,872.10 |
2,872.10 |
267.3K |
| 15:03 |
2,873.30 |
2,873.70 |
2,873.30 |
2,873.70 |
405.9K |
| 15:04 |
2,872.70 |
2,872.80 |
2,872.70 |
2,872.80 |
621.5K |
| 15:05 |
2,871.90 |
2,873.00 |
2,871.90 |
2,873.00 |
173.0K |
| 15:06 |
2,872.30 |
2,872.30 |
2,872.10 |
2,872.10 |
426.5K |
| 15:07 |
2,871.70 |
2,871.80 |
2,871.70 |
2,871.80 |
279.4K |
| 15:08 |
2,872.00 |
2,872.00 |
2,871.10 |
2,871.10 |
856.3K |
| 15:09 |
2,871.60 |
2,871.60 |
2,871.60 |
2,871.60 |
706.9K |
| 15:10 |
2,871.50 |
2,871.50 |
2,870.70 |
2,870.70 |
748.7K |
| 15:11 |
2,871.90 |
2,871.90 |
2,871.50 |
2,871.50 |
565.5K |
| 15:12 |
2,872.40 |
2,872.40 |
2,871.80 |
2,871.80 |
327.2K |
| 15:13 |
2,872.90 |
2,872.90 |
2,872.00 |
2,872.00 |
1,382.6K |
| 15:14 |
2,872.90 |
2,873.70 |
2,872.90 |
2,873.70 |
266.1K |
| 15:15 |
2,873.30 |
2,873.30 |
2,872.70 |
2,872.70 |
1,205.9K |
| 15:16 |
2,873.20 |
2,873.40 |
2,873.20 |
2,873.40 |
422.3K |
| 15:17 |
2,874.60 |
2,874.60 |
2,873.00 |
2,873.00 |
502.1K |
| 15:18 |
2,872.80 |
2,873.00 |
2,872.80 |
2,873.00 |
472.0K |
| 15:19 |
2,873.10 |
2,873.10 |
2,872.70 |
2,872.70 |
230.3K |
| 15:20 |
2,872.80 |
2,873.50 |
2,872.80 |
2,873.50 |
578.3K |
| 15:21 |
2,872.80 |
2,873.50 |
2,872.80 |
2,873.50 |
420.4K |
| 15:22 |
2,873.30 |
2,874.00 |
2,873.30 |
2,874.00 |
468.9K |
| 15:23 |
2,873.70 |
2,873.80 |
2,873.70 |
2,873.80 |
236.9K |
| 15:24 |
2,874.00 |
2,874.50 |
2,874.00 |
2,874.50 |
228.1K |
| 15:25 |
2,873.00 |
2,873.00 |
2,872.20 |
2,872.20 |
665.1K |
| 15:26 |
2,874.50 |
2,874.50 |
2,874.40 |
2,874.40 |
507.5K |
| 15:27 |
2,874.20 |
2,874.20 |
2,873.90 |
2,873.90 |
573.6K |
| 15:28 |
2,873.10 |
2,873.10 |
2,873.10 |
2,873.10 |
586.5K |
| 15:29 |
2,873.60 |
2,873.60 |
2,873.50 |
2,873.50 |
444.4K |
| 15:30 |
2,873.80 |
2,874.80 |
2,873.80 |
2,874.80 |
593.9K |
| 15:31 |
2,874.20 |
2,874.20 |
2,873.60 |
2,873.60 |
814.7K |
| 15:32 |
2,873.10 |
2,873.50 |
2,873.10 |
2,873.50 |
944.8K |
| 15:33 |
2,874.60 |
2,874.60 |
2,873.00 |
2,873.00 |
616.0K |
| 15:34 |
2,874.20 |
2,874.20 |
2,873.80 |
2,873.80 |
232.0K |
| 15:35 |
2,873.00 |
2,873.10 |
2,873.00 |
2,873.10 |
358.8K |
| 15:36 |
2,873.70 |
2,873.70 |
2,873.00 |
2,873.00 |
1,562.3K |
| 15:37 |
2,872.80 |
2,872.80 |
2,872.30 |
2,872.30 |
429.3K |
| 15:38 |
2,872.60 |
2,873.10 |
2,872.60 |
2,873.10 |
1,509.9K |
| 15:39 |
2,872.10 |
2,873.60 |
2,872.10 |
2,873.60 |
949.1K |
| 15:40 |
2,872.30 |
2,872.70 |
2,872.30 |
2,872.70 |
638.5K |
| 15:41 |
2,872.60 |
2,873.50 |
2,872.60 |
2,873.50 |
1,211.8K |
| 15:42 |
2,872.90 |
2,872.90 |
2,872.90 |
2,872.90 |
487.6K |
| 15:43 |
2,873.60 |
2,874.40 |
2,873.60 |
2,874.40 |
2,547.9K |
| 15:44 |
2,874.50 |
2,875.00 |
2,874.50 |
2,875.00 |
1,105.0K |
| 15:45 |
2,875.70 |
2,875.70 |
2,875.60 |
2,875.60 |
846.7K |
| 15:46 |
2,875.90 |
2,875.90 |
2,875.80 |
2,875.80 |
333.6K |
| 15:47 |
2,876.50 |
2,876.50 |
2,875.40 |
2,875.40 |
575.7K |
| 15:48 |
2,874.70 |
2,874.70 |
2,874.70 |
2,874.70 |
1,145.3K |
| 15:49 |
2,875.00 |
2,875.40 |
2,875.00 |
2,875.40 |
430.5K |
| 15:50 |
2,875.20 |
2,875.40 |
2,875.20 |
2,875.40 |
1,177.4K |
| 15:51 |
2,875.70 |
2,876.30 |
2,875.70 |
2,876.30 |
625.5K |
| 15:52 |
2,874.90 |
2,875.00 |
2,874.90 |
2,875.00 |
1,048.9K |
| 15:53 |
2,874.80 |
2,875.60 |
2,874.80 |
2,875.60 |
860.4K |
| 15:54 |
2,876.50 |
2,877.00 |
2,876.50 |
2,877.00 |
640.1K |
| 15:55 |
2,876.70 |
2,876.70 |
2,876.60 |
2,876.60 |
2,126.6K |
| 15:56 |
2,877.50 |
2,877.50 |
2,876.60 |
2,876.60 |
1,730.5K |
| 15:57 |
2,875.90 |
2,875.90 |
2,875.00 |
2,875.00 |
1,362.7K |
| 15:58 |
2,875.90 |
2,878.20 |
2,875.90 |
2,878.20 |
737.3K |
| 15:59 |
2,877.00 |
2,877.00 |
2,876.30 |
2,876.30 |
3,789.4K |
| 16:00 |
2,875.10 |
2,875.10 |
2,875.00 |
2,875.00 |
573.6K |
| 16:01 |
2,875.00 |
2,875.00 |
2,875.00 |
2,875.00 |
0.0K |
| 16:02 |
2,875.00 |
2,875.00 |
2,875.00 |
2,875.00 |
0.0K |
| 16:03 |
2,875.00 |
2,875.00 |
2,875.00 |
2,875.00 |
0.0K |
| 16:04 |
2,875.00 |
2,880.90 |
2,875.00 |
2,880.90 |
36,792.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,839.20 |
2,880.90 |
2,839.20 |
2,880.90 |
401.4M |
| 2025-09-25 |
2,843.90 |
2,844.80 |
2,823.50 |
2,839.20 |
480.5M |
| 2025-09-24 |
2,841.00 |
2,843.90 |
2,813.20 |
2,843.90 |
435.3M |
| 2025-09-23 |
2,801.20 |
2,841.00 |
2,801.20 |
2,841.00 |
460.2M |
| 2025-09-22 |
2,767.30 |
2,803.00 |
2,767.30 |
2,801.20 |
437.1M |
| 2025-09-19 |
2,757.10 |
2,771.00 |
2,748.40 |
2,767.30 |
936.1M |
| 2025-09-18 |
2,738.50 |
2,757.10 |
2,726.80 |
2,757.10 |
415.9M |
| 2025-09-17 |
2,725.20 |
2,743.40 |
2,718.20 |
2,738.50 |
373.5M |
| 2025-09-16 |
2,692.60 |
2,725.20 |
2,692.60 |
2,725.20 |
443.3M |
| 2025-09-15 |
2,691.00 |
2,696.90 |
2,672.20 |
2,692.60 |
384.5M |
| 2025-09-12 |
2,676.30 |
2,695.30 |
2,676.30 |
2,691.00 |
415.2M |
| 2025-09-11 |
2,667.20 |
2,679.90 |
2,664.70 |
2,676.30 |
525.7M |
| 2025-09-10 |
2,697.50 |
2,697.50 |
2,658.10 |
2,667.20 |
467.0M |
| 2025-09-09 |
2,711.50 |
2,715.90 |
2,679.80 |
2,697.50 |
776.1M |
| 2025-09-08 |
2,675.90 |
2,711.50 |
2,675.90 |
2,711.50 |
843.9M |
| 2025-09-05 |
2,641.20 |
2,675.90 |
2,641.20 |
2,675.90 |
643.7M |
| 2025-09-04 |
2,655.70 |
2,667.30 |
2,637.30 |
2,641.20 |
621.7M |
| 2025-09-03 |
2,656.40 |
2,670.00 |
2,647.80 |
2,655.70 |
499.9M |
| 2025-09-02 |
2,635.60 |
2,656.40 |
2,635.60 |
2,656.40 |
529.2M |
| 2025-09-01 |
2,597.40 |
2,635.60 |
2,597.40 |
2,635.60 |
456.9M |
| 2025-08-29 |
2,558.10 |
2,597.50 |
2,558.10 |
2,597.40 |
443.5M |
| 2025-08-28 |
2,581.20 |
2,591.20 |
2,553.10 |
2,558.10 |
488.5M |
| 2025-08-27 |
2,537.90 |
2,581.20 |
2,537.90 |
2,581.20 |
597.7M |
| 2025-08-26 |
2,534.10 |
2,538.20 |
2,515.90 |
2,537.90 |
439.6M |
| 2025-08-25 |
2,499.80 |
2,541.40 |
2,499.80 |
2,534.10 |
476.0M |
| 2025-08-22 |
2,505.40 |
2,512.90 |
2,494.90 |
2,499.80 |
357.6M |
| 2025-08-21 |
2,474.60 |
2,506.50 |
2,474.60 |
2,505.40 |
314.0M |
| 2025-08-20 |
2,524.70 |
2,524.70 |
2,468.60 |
2,474.60 |
535.7M |
| 2025-08-19 |
2,540.80 |
2,540.80 |
2,520.40 |
2,524.70 |
390.0M |
| 2025-08-18 |
2,543.00 |
2,543.30 |
2,521.40 |
2,540.80 |
380.5M |
| 2025-08-15 |
2,522.30 |
2,543.00 |
2,522.30 |
2,543.00 |
296.6M |
| 2025-08-14 |
2,507.80 |
2,528.80 |
2,507.80 |
2,522.30 |
392.0M |
| 2025-08-13 |
2,492.00 |
2,508.10 |
2,492.00 |
2,507.80 |
321.5M |
| 2025-08-12 |
2,496.60 |
2,499.90 |
2,483.30 |
2,492.00 |
363.6M |
| 2025-08-11 |
2,470.90 |
2,496.60 |
2,470.90 |
2,496.60 |
486.9M |
| 2025-08-08 |
2,461.20 |
2,470.90 |
2,457.10 |
2,470.90 |
461.2M |
| 2025-08-07 |
2,439.10 |
2,461.20 |
2,439.10 |
2,461.20 |
382.9M |
| 2025-08-06 |
2,409.60 |
2,439.20 |
2,409.60 |
2,439.10 |
361.9M |
| 2025-08-05 |
2,370.80 |
2,409.60 |
2,370.80 |
2,409.60 |
329.9M |
| 2025-08-04 |
2,352.30 |
2,371.80 |
2,350.40 |
2,370.80 |
281.1M |
| 2025-08-01 |
2,365.30 |
2,365.30 |
2,340.70 |
2,352.30 |
315.3M |
| 2025-07-31 |
2,392.00 |
2,392.00 |
2,355.40 |
2,365.30 |
399.1M |
| 2025-07-30 |
2,396.70 |
2,396.70 |
2,379.00 |
2,392.00 |
403.0M |
| 2025-07-29 |
2,412.30 |
2,412.30 |
2,384.80 |
2,396.70 |
437.8M |
| 2025-07-28 |
2,427.00 |
2,435.50 |
2,410.00 |
2,412.30 |
401.3M |
| 2025-07-25 |
2,444.00 |
2,444.00 |
2,422.20 |
2,427.00 |
340.6M |
| 2025-07-24 |
2,437.20 |
2,445.10 |
2,423.20 |
2,444.00 |
589.2M |
| 2025-07-23 |
2,428.30 |
2,443.20 |
2,428.30 |
2,437.20 |
481.2M |
| 2025-07-22 |
2,417.80 |
2,433.20 |
2,417.80 |
2,428.30 |
469.3M |
| 2025-07-21 |
2,411.30 |
2,418.10 |
2,402.90 |
2,417.80 |
386.3M |
| 2025-07-18 |
2,374.60 |
2,411.30 |
2,374.60 |
2,411.30 |
441.0M |
| 2025-07-17 |
2,379.60 |
2,384.00 |
2,365.70 |
2,374.60 |
306.0M |
| 2025-07-16 |
2,371.40 |
2,379.60 |
2,361.70 |
2,379.60 |
308.4M |
| 2025-07-15 |
2,349.30 |
2,373.00 |
2,349.30 |
2,371.40 |
284.9M |
| 2025-07-14 |
2,320.50 |
2,349.30 |
2,320.50 |
2,349.30 |
290.3M |
| 2025-07-11 |
2,310.10 |
2,326.00 |
2,310.10 |
2,320.50 |
342.7M |
| 2025-07-10 |
2,310.30 |
2,319.70 |
2,304.80 |
2,310.10 |
234.1M |
| 2025-07-09 |
2,327.70 |
2,327.70 |
2,301.40 |
2,310.30 |
322.3M |
| 2025-07-08 |
2,309.80 |
2,333.60 |
2,301.00 |
2,327.70 |
260.8M |
| 2025-07-07 |
2,332.00 |
2,332.00 |
2,306.30 |
2,309.80 |
277.4M |
| 2025-07-04 |
2,321.20 |
2,332.20 |
2,319.00 |
2,332.00 |
276.0M |
| 2025-07-03 |
2,291.00 |
2,321.20 |
2,291.00 |
2,321.20 |
406.2M |
| 2025-07-02 |
2,295.70 |
2,301.50 |
2,284.40 |
2,291.00 |
315.4M |
| 2025-07-01 |
2,277.60 |
2,299.60 |
2,277.60 |
2,295.70 |
342.6M |
| 2025-06-30 |
2,281.40 |
2,284.10 |
2,262.80 |
2,277.60 |
470.7M |
| 2025-06-27 |
2,252.10 |
2,290.20 |
2,252.10 |
2,281.40 |
553.2M |
| 2025-06-26 |
2,238.30 |
2,252.60 |
2,237.60 |
2,252.10 |
433.5M |
| 2025-06-25 |
2,229.40 |
2,238.30 |
2,219.50 |
2,238.30 |
419.2M |
| 2025-06-24 |
2,210.70 |
2,230.60 |
2,210.70 |
2,229.40 |
377.3M |
| 2025-06-23 |
2,253.20 |
2,253.20 |
2,204.00 |
2,210.70 |
503.9M |
| 2025-06-20 |
2,248.10 |
2,254.90 |
2,244.50 |
2,253.20 |
514.7M |
| 2025-06-19 |
2,275.90 |
2,275.90 |
2,242.80 |
2,248.10 |
447.2M |
| 2025-06-18 |
2,302.30 |
2,302.30 |
2,273.10 |
2,275.90 |
347.1M |
| 2025-06-17 |
2,298.30 |
2,308.70 |
2,296.30 |
2,302.30 |
472.0M |
| 2025-06-16 |
2,310.70 |
2,317.10 |
2,292.90 |
2,298.30 |
426.7M |
| 2025-06-13 |
2,323.50 |
2,331.80 |
2,299.70 |
2,310.70 |
405.9M |
| 2025-06-12 |
2,299.70 |
2,324.10 |
2,299.70 |
2,323.50 |
321.8M |
| 2025-06-11 |
2,311.10 |
2,311.10 |
2,291.90 |
2,299.70 |
369.2M |
| 2025-06-10 |
2,315.70 |
2,337.90 |
2,303.50 |
2,311.10 |
479.0M |
| 2025-06-06 |
2,321.10 |
2,325.30 |
2,304.20 |
2,315.70 |
249.0M |
| 2025-06-05 |
2,312.80 |
2,327.00 |
2,310.50 |
2,321.10 |
363.0M |
| 2025-06-04 |
2,287.00 |
2,314.90 |
2,287.00 |
2,312.80 |
314.5M |
| 2025-06-03 |
2,281.40 |
2,305.00 |
2,278.20 |
2,287.00 |
286.3M |
| 2025-06-02 |
2,288.70 |
2,294.70 |
2,275.60 |
2,281.40 |
381.0M |
| 2025-05-30 |
2,274.40 |
2,290.60 |
2,268.90 |
2,288.70 |
336.7M |
| 2025-05-29 |
2,270.80 |
2,275.60 |
2,264.60 |
2,274.40 |
397.4M |
| 2025-05-28 |
2,269.90 |
2,279.90 |
2,265.60 |
2,270.80 |
377.2M |
| 2025-05-27 |
2,267.40 |
2,271.50 |
2,259.80 |
2,269.90 |
350.0M |
| 2025-05-26 |
2,263.20 |
2,273.80 |
2,260.20 |
2,267.40 |
376.4M |
| 2025-05-23 |
2,253.50 |
2,266.70 |
2,250.40 |
2,262.90 |
348.8M |
| 2025-05-22 |
2,251.60 |
2,259.40 |
2,245.90 |
2,253.50 |
341.8M |
| 2025-05-21 |
2,268.50 |
2,274.00 |
2,247.20 |
2,251.60 |
322.5M |
| 2025-05-20 |
2,278.10 |
2,287.20 |
2,267.40 |
2,268.50 |
299.0M |
| 2025-05-19 |
2,310.60 |
2,313.00 |
2,266.50 |
2,278.10 |
383.8M |
| 2025-05-16 |
2,276.10 |
2,317.80 |
2,276.10 |
2,310.60 |
667.2M |
| 2025-05-15 |
2,296.10 |
2,296.10 |
2,269.80 |
2,276.10 |
351.2M |
| 2025-05-14 |
2,285.90 |
2,304.30 |
2,285.90 |
2,296.10 |
585.7M |
| 2025-05-13 |
2,279.80 |
2,287.20 |
2,267.20 |
2,285.90 |
468.5M |
| 2025-05-12 |
2,289.90 |
2,298.10 |
2,267.50 |
2,279.80 |
386.7M |
| 2025-05-09 |
2,290.70 |
2,290.70 |
2,274.50 |
2,289.90 |
300.1M |
| 2025-05-08 |
2,268.40 |
2,294.60 |
2,263.30 |
2,290.70 |
324.3M |
| 2025-05-07 |
2,260.40 |
2,268.40 |
2,250.80 |
2,268.40 |
272.1M |
| 2025-05-06 |
2,229.50 |
2,260.40 |
2,229.50 |
2,260.40 |
302.7M |
| 2025-05-05 |
2,240.60 |
2,259.40 |
2,224.50 |
2,229.50 |
293.1M |
| 2025-05-02 |
2,220.20 |
2,240.90 |
2,212.40 |
2,240.60 |
268.0M |
| 2025-05-01 |
2,222.60 |
2,235.10 |
2,213.20 |
2,220.20 |
311.6M |
| 2025-04-30 |
2,229.30 |
2,231.00 |
2,216.00 |
2,222.60 |
460.2M |
| 2025-04-29 |
2,205.00 |
2,230.10 |
2,203.20 |
2,229.30 |
355.0M |
| 2025-04-28 |
2,203.30 |
2,221.30 |
2,196.20 |
2,205.00 |
507.6M |
| 2025-04-24 |
2,162.10 |
2,206.40 |
2,162.10 |
2,203.30 |
325.1M |
| 2025-04-23 |
2,153.90 |
2,164.60 |
2,151.80 |
2,162.10 |
422.5M |
| 2025-04-22 |
2,166.80 |
2,167.90 |
2,146.00 |
2,153.90 |
453.2M |
| 2025-04-17 |
2,156.10 |
2,169.00 |
2,153.10 |
2,166.80 |
449.8M |
| 2025-04-16 |
2,149.50 |
2,163.00 |
2,148.00 |
2,156.10 |
341.0M |
| 2025-04-15 |
2,126.60 |
2,151.20 |
2,126.60 |
2,149.50 |
418.1M |
| 2025-04-14 |
2,098.70 |
2,126.80 |
2,098.70 |
2,126.60 |
348.5M |
| 2025-04-11 |
2,085.60 |
2,098.70 |
2,063.80 |
2,098.70 |
459.2M |
| 2025-04-10 |
1,966.70 |
2,088.50 |
1,966.70 |
2,085.60 |
509.8M |
| 2025-04-09 |
2,032.70 |
2,032.70 |
1,958.10 |
1,966.70 |
439.0M |
| 2025-04-08 |
1,967.00 |
2,041.00 |
1,967.00 |
2,032.70 |
492.9M |
| 2025-04-07 |
2,097.70 |
2,097.70 |
1,922.90 |
1,967.00 |
1,023.3M |
| 2025-04-04 |
2,174.40 |
2,174.40 |
2,094.40 |
2,097.70 |
669.4M |
| 2025-04-03 |
2,208.20 |
2,208.20 |
2,171.20 |
2,174.40 |
532.9M |
| 2025-04-02 |
2,230.00 |
2,234.10 |
2,202.60 |
2,208.20 |
407.6M |
| 2025-04-01 |
2,237.20 |
2,247.50 |
2,226.20 |
2,230.00 |
340.4M |
| 2025-03-31 |
2,270.90 |
2,270.90 |
2,227.50 |
2,237.20 |
511.8M |
| 2025-03-28 |
2,259.50 |
2,276.90 |
2,258.50 |
2,270.90 |
369.4M |
| 2025-03-27 |
2,267.50 |
2,267.50 |
2,252.70 |
2,259.50 |
422.3M |
| 2025-03-26 |
2,244.70 |
2,269.50 |
2,244.70 |
2,267.50 |
627.2M |
| 2025-03-25 |
2,235.70 |
2,253.90 |
2,234.30 |
2,244.70 |
333.6M |
| 2025-03-24 |
2,254.50 |
2,254.50 |
2,232.60 |
2,235.70 |
329.8M |
| 2025-03-21 |
2,250.30 |
2,267.40 |
2,243.30 |
2,254.50 |
1,196.6M |
| 2025-03-20 |
2,225.00 |
2,253.50 |
2,225.00 |
2,250.30 |
398.0M |
| 2025-03-19 |
2,229.80 |
2,231.40 |
2,219.50 |
2,225.00 |
376.1M |
| 2025-03-18 |
2,224.40 |
2,239.50 |
2,223.70 |
2,229.80 |
448.8M |
| 2025-03-17 |
2,196.00 |
2,231.40 |
2,196.00 |
2,224.40 |
351.3M |
| 2025-03-14 |
2,169.90 |
2,198.90 |
2,167.60 |
2,196.00 |
434.8M |
| 2025-03-13 |
2,162.70 |
2,182.30 |
2,162.70 |
2,169.90 |
258.0M |
| 2025-03-12 |
2,155.00 |
2,165.70 |
2,143.50 |
2,162.70 |
266.5M |
| 2025-03-11 |
2,228.50 |
2,228.50 |
2,136.60 |
2,155.00 |
428.1M |
| 2025-03-10 |
2,217.90 |
2,232.20 |
2,216.90 |
2,228.50 |
244.9M |
| 2025-03-07 |
2,246.90 |
2,246.90 |
2,209.50 |
2,217.90 |
272.1M |
| 2025-03-06 |
2,225.60 |
2,249.90 |
2,225.60 |
2,246.90 |
316.6M |
| 2025-03-05 |
2,243.20 |
2,243.20 |
2,211.70 |
2,225.60 |
363.4M |
| 2025-03-04 |
2,281.50 |
2,281.50 |
2,230.00 |
2,243.20 |
367.6M |
| 2025-03-03 |
2,282.40 |
2,291.00 |
2,265.50 |
2,281.50 |
284.3M |
| 2025-02-28 |
2,323.20 |
2,323.20 |
2,273.10 |
2,282.40 |
533.8M |
| 2025-02-27 |
2,312.50 |
2,334.10 |
2,308.10 |
2,323.20 |
383.9M |
| 2025-02-26 |
2,353.50 |
2,353.50 |
2,306.80 |
2,312.50 |
443.2M |
| 2025-02-25 |
2,369.90 |
2,371.70 |
2,339.00 |
2,353.50 |
292.1M |
| 2025-02-24 |
2,393.20 |
2,393.20 |
2,362.70 |
2,369.90 |
333.3M |
| 2025-02-21 |
2,394.10 |
2,406.90 |
2,390.00 |
2,394.10 |
298.6M |
| 2025-02-20 |
2,391.40 |
2,394.50 |
2,376.60 |
2,394.10 |
288.8M |
| 2025-02-19 |
2,397.80 |
2,414.00 |
2,386.20 |
2,391.40 |
348.3M |
| 2025-02-18 |
2,404.60 |
2,407.60 |
2,390.60 |
2,397.80 |
384.1M |
| 2025-02-17 |
2,397.80 |
2,404.60 |
2,383.80 |
2,404.60 |
412.1M |
| 2025-02-14 |
2,387.40 |
2,403.30 |
2,387.40 |
2,397.80 |
316.7M |
| 2025-02-13 |
2,375.80 |
2,392.00 |
2,375.80 |
2,387.40 |
391.3M |
| 2025-02-12 |
2,378.40 |
2,387.20 |
2,369.30 |
2,375.80 |
339.7M |
| 2025-02-11 |
2,367.60 |
2,384.30 |
2,367.60 |
2,378.40 |
476.3M |
| 2025-02-10 |
2,360.10 |
2,370.30 |
2,345.10 |
2,367.60 |
257.0M |
| 2025-02-07 |
2,350.70 |
2,360.70 |
2,348.80 |
2,360.10 |
296.3M |
| 2025-02-06 |
2,329.80 |
2,350.70 |
2,329.80 |
2,350.70 |
242.4M |
| 2025-02-05 |
2,302.10 |
2,331.70 |
2,302.10 |
2,329.80 |
359.4M |
| 2025-02-04 |
2,275.20 |
2,313.40 |
2,275.20 |
2,302.10 |
287.7M |
| 2025-02-03 |
2,328.60 |
2,328.60 |
2,271.40 |
2,275.20 |
351.2M |
| 2025-01-31 |
2,302.00 |
2,329.20 |
2,302.00 |
2,328.60 |
369.2M |
| 2025-01-30 |
2,312.90 |
2,317.60 |
2,294.60 |
2,302.00 |
398.4M |
| 2025-01-29 |
2,276.10 |
2,312.90 |
2,274.00 |
2,312.90 |
329.1M |
| 2025-01-28 |
2,293.80 |
2,293.80 |
2,268.40 |
2,276.10 |
360.7M |
| 2025-01-24 |
2,296.20 |
2,299.00 |
2,287.10 |
2,293.80 |
264.3M |
| 2025-01-23 |
2,301.90 |
2,304.90 |
2,290.30 |
2,296.20 |
379.9M |
| 2025-01-22 |
2,309.30 |
2,315.70 |
2,296.90 |
2,301.90 |
474.9M |
| 2025-01-21 |
2,302.90 |
2,311.40 |
2,292.60 |
2,309.30 |
395.6M |
| 2025-01-20 |
2,312.10 |
2,322.00 |
2,297.70 |
2,302.90 |
295.0M |
| 2025-01-17 |
2,286.30 |
2,313.00 |
2,285.70 |
2,312.10 |
318.5M |
| 2025-01-16 |
2,271.70 |
2,293.60 |
2,271.70 |
2,286.30 |
237.2M |
| 2025-01-15 |
2,266.60 |
2,281.30 |
2,264.90 |
2,271.70 |
288.1M |
| 2025-01-14 |
2,281.20 |
2,291.60 |
2,262.90 |
2,266.60 |
222.9M |
| 2025-01-13 |
2,318.40 |
2,318.40 |
2,275.60 |
2,281.20 |
292.5M |
| 2025-01-10 |
2,307.20 |
2,321.30 |
2,304.30 |
2,318.40 |
280.5M |
| 2025-01-09 |
2,316.90 |
2,322.20 |
2,305.90 |
2,307.20 |
208.5M |
| 2025-01-08 |
2,329.30 |
2,329.30 |
2,310.80 |
2,316.90 |
223.6M |
| 2025-01-07 |
2,318.40 |
2,332.50 |
2,309.90 |
2,329.30 |
260.6M |
| 2025-01-06 |
2,336.30 |
2,346.00 |
2,312.90 |
2,318.40 |
220.9M |
| 2025-01-03 |
2,324.50 |
2,340.30 |
2,324.50 |
2,336.30 |
226.5M |
| 2025-01-02 |
2,319.70 |
2,324.50 |
2,296.60 |
2,324.50 |
218.9M |