| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:59 |
8,341.80 |
8,379.40 |
8,341.80 |
8,379.40 |
2,014.3K |
| 10:00 |
8,386.70 |
8,386.70 |
8,386.00 |
8,386.00 |
817.3K |
| 10:01 |
8,370.60 |
8,371.00 |
8,370.60 |
8,371.00 |
407.3K |
| 10:02 |
8,378.40 |
8,378.40 |
8,376.20 |
8,376.20 |
97.2K |
| 10:03 |
8,375.30 |
8,383.40 |
8,375.30 |
8,383.40 |
829.5K |
| 10:04 |
8,381.10 |
8,381.10 |
8,378.20 |
8,378.20 |
265.7K |
| 10:05 |
8,387.90 |
8,388.60 |
8,387.90 |
8,388.60 |
317.3K |
| 10:06 |
8,383.70 |
8,383.70 |
8,382.70 |
8,382.70 |
138.3K |
| 10:07 |
8,374.30 |
8,376.60 |
8,374.30 |
8,376.60 |
239.4K |
| 10:08 |
8,382.30 |
8,384.70 |
8,382.30 |
8,384.70 |
87.7K |
| 10:09 |
8,386.30 |
8,388.20 |
8,386.30 |
8,388.20 |
192.7K |
| 10:10 |
8,382.80 |
8,384.20 |
8,382.80 |
8,384.20 |
265.4K |
| 10:11 |
8,383.00 |
8,383.00 |
8,379.20 |
8,379.20 |
160.0K |
| 10:12 |
8,374.30 |
8,374.30 |
8,367.30 |
8,367.30 |
87.9K |
| 10:13 |
8,364.40 |
8,370.70 |
8,364.40 |
8,370.70 |
78.3K |
| 10:14 |
8,364.10 |
8,364.10 |
8,363.80 |
8,363.80 |
180.8K |
| 10:15 |
8,368.10 |
8,368.10 |
8,365.80 |
8,365.80 |
249.3K |
| 10:16 |
8,371.20 |
8,371.20 |
8,367.30 |
8,367.30 |
61.8K |
| 10:17 |
8,369.40 |
8,369.40 |
8,369.40 |
8,369.40 |
281.0K |
| 10:18 |
8,368.40 |
8,372.50 |
8,368.40 |
8,372.50 |
38.6K |
| 10:19 |
8,375.20 |
8,375.20 |
8,371.50 |
8,371.50 |
167.9K |
| 10:20 |
8,374.00 |
8,374.00 |
8,370.00 |
8,370.00 |
99.7K |
| 10:21 |
8,374.60 |
8,374.60 |
8,370.00 |
8,370.00 |
78.8K |
| 10:22 |
8,368.00 |
8,368.00 |
8,364.90 |
8,364.90 |
83.7K |
| 10:23 |
8,365.80 |
8,366.20 |
8,365.80 |
8,366.20 |
68.3K |
| 10:24 |
8,366.00 |
8,366.00 |
8,365.60 |
8,365.60 |
56.9K |
| 10:25 |
8,366.20 |
8,366.40 |
8,366.20 |
8,366.40 |
67.7K |
| 10:26 |
8,367.10 |
8,388.10 |
8,367.10 |
8,388.10 |
307.7K |
| 10:27 |
8,393.10 |
8,401.20 |
8,393.10 |
8,401.20 |
215.3K |
| 10:28 |
8,399.30 |
8,405.40 |
8,399.30 |
8,405.40 |
169.2K |
| 10:29 |
8,406.80 |
8,407.20 |
8,406.80 |
8,407.20 |
75.0K |
| 10:30 |
8,404.20 |
8,405.10 |
8,404.20 |
8,405.10 |
193.7K |
| 10:31 |
8,410.10 |
8,410.60 |
8,410.10 |
8,410.60 |
52.7K |
| 10:32 |
8,411.50 |
8,412.90 |
8,411.50 |
8,412.90 |
259.4K |
| 10:33 |
8,414.70 |
8,414.70 |
8,412.40 |
8,412.40 |
197.0K |
| 10:34 |
8,411.10 |
8,411.10 |
8,410.60 |
8,410.60 |
65.2K |
| 10:35 |
8,413.60 |
8,418.50 |
8,413.60 |
8,418.50 |
76.1K |
| 10:36 |
8,423.20 |
8,423.20 |
8,423.00 |
8,423.00 |
58.8K |
| 10:37 |
8,418.70 |
8,419.80 |
8,418.70 |
8,419.80 |
121.6K |
| 10:38 |
8,420.00 |
8,420.00 |
8,418.20 |
8,418.20 |
96.2K |
| 10:39 |
8,419.00 |
8,419.00 |
8,418.10 |
8,418.10 |
100.0K |
| 10:40 |
8,421.40 |
8,422.50 |
8,421.40 |
8,422.50 |
209.7K |
| 10:41 |
8,427.20 |
8,427.20 |
8,426.20 |
8,426.20 |
153.3K |
| 10:42 |
8,434.60 |
8,434.60 |
8,431.80 |
8,431.80 |
713.6K |
| 10:43 |
8,430.40 |
8,431.60 |
8,430.40 |
8,431.60 |
181.4K |
| 10:44 |
8,430.60 |
8,430.60 |
8,429.70 |
8,429.70 |
41.7K |
| 10:45 |
8,431.00 |
8,431.00 |
8,429.20 |
8,429.20 |
47.7K |
| 10:46 |
8,427.30 |
8,427.30 |
8,423.00 |
8,423.00 |
169.5K |
| 10:47 |
8,422.70 |
8,422.70 |
8,422.00 |
8,422.00 |
99.5K |
| 10:48 |
8,424.50 |
8,427.10 |
8,424.50 |
8,427.10 |
59.3K |
| 10:49 |
8,426.10 |
8,429.60 |
8,426.10 |
8,429.60 |
542.4K |
| 10:50 |
8,432.60 |
8,435.40 |
8,432.60 |
8,435.40 |
253.4K |
| 10:51 |
8,434.60 |
8,434.60 |
8,433.00 |
8,433.00 |
124.3K |
| 10:52 |
8,434.00 |
8,434.30 |
8,434.00 |
8,434.30 |
135.2K |
| 10:53 |
8,435.50 |
8,435.50 |
8,433.60 |
8,433.60 |
112.6K |
| 10:54 |
8,434.80 |
8,435.10 |
8,434.80 |
8,435.10 |
56.3K |
| 10:55 |
8,434.60 |
8,436.30 |
8,434.60 |
8,436.30 |
230.1K |
| 10:56 |
8,436.90 |
8,436.90 |
8,435.60 |
8,435.60 |
37.7K |
| 10:57 |
8,434.70 |
8,436.60 |
8,434.70 |
8,436.60 |
58.4K |
| 10:58 |
8,437.20 |
8,438.50 |
8,437.20 |
8,438.50 |
77.4K |
| 10:59 |
8,438.30 |
8,439.80 |
8,438.30 |
8,439.80 |
27.3K |
| 11:00 |
8,440.20 |
8,440.90 |
8,440.20 |
8,440.90 |
226.3K |
| 11:01 |
8,436.10 |
8,437.40 |
8,436.10 |
8,437.40 |
221.0K |
| 11:02 |
8,435.50 |
8,435.50 |
8,435.10 |
8,435.10 |
288.3K |
| 11:03 |
8,434.30 |
8,434.30 |
8,433.40 |
8,433.40 |
90.4K |
| 11:04 |
8,431.90 |
8,431.90 |
8,431.00 |
8,431.00 |
144.5K |
| 11:05 |
8,431.50 |
8,432.40 |
8,431.50 |
8,432.40 |
118.3K |
| 11:06 |
8,433.00 |
8,433.00 |
8,432.20 |
8,432.20 |
269.7K |
| 11:07 |
8,431.10 |
8,432.20 |
8,431.10 |
8,432.20 |
77.5K |
| 11:08 |
8,433.40 |
8,433.60 |
8,433.40 |
8,433.60 |
143.9K |
| 11:09 |
8,431.40 |
8,437.10 |
8,431.40 |
8,437.10 |
73.8K |
| 11:10 |
8,435.80 |
8,436.40 |
8,435.80 |
8,436.40 |
38.1K |
| 11:11 |
8,435.90 |
8,436.80 |
8,435.90 |
8,436.80 |
130.3K |
| 11:12 |
8,439.20 |
8,439.20 |
8,436.50 |
8,436.50 |
120.9K |
| 11:13 |
8,440.30 |
8,440.30 |
8,437.20 |
8,437.20 |
139.2K |
| 11:14 |
8,433.50 |
8,435.80 |
8,433.50 |
8,435.80 |
145.8K |
| 11:15 |
8,429.60 |
8,431.20 |
8,429.60 |
8,431.20 |
77.8K |
| 11:16 |
8,429.20 |
8,429.20 |
8,427.30 |
8,427.30 |
17.9K |
| 11:17 |
8,430.30 |
8,432.10 |
8,430.30 |
8,432.10 |
61.4K |
| 11:18 |
8,430.20 |
8,431.40 |
8,430.20 |
8,431.40 |
77.4K |
| 11:19 |
8,430.90 |
8,438.20 |
8,430.90 |
8,438.20 |
87.4K |
| 11:20 |
8,441.50 |
8,441.50 |
8,439.80 |
8,439.80 |
74.0K |
| 11:21 |
8,440.40 |
8,440.40 |
8,440.30 |
8,440.30 |
76.8K |
| 11:22 |
8,443.20 |
8,444.60 |
8,443.20 |
8,444.60 |
354.6K |
| 11:23 |
8,443.30 |
8,443.30 |
8,443.20 |
8,443.20 |
85.8K |
| 11:24 |
8,444.10 |
8,445.50 |
8,444.10 |
8,445.50 |
61.2K |
| 11:25 |
8,443.50 |
8,443.50 |
8,442.00 |
8,442.00 |
87.0K |
| 11:26 |
8,444.60 |
8,444.80 |
8,444.60 |
8,444.80 |
208.3K |
| 11:27 |
8,446.80 |
8,447.70 |
8,446.80 |
8,447.70 |
85.0K |
| 11:28 |
8,442.40 |
8,442.40 |
8,442.20 |
8,442.20 |
45.8K |
| 11:29 |
8,443.00 |
8,443.00 |
8,441.30 |
8,441.30 |
41.8K |
| 11:30 |
8,444.00 |
8,444.00 |
8,441.70 |
8,441.70 |
57.3K |
| 11:31 |
8,443.00 |
8,443.60 |
8,443.00 |
8,443.60 |
203.8K |
| 11:32 |
8,444.30 |
8,444.40 |
8,444.30 |
8,444.40 |
346.3K |
| 11:33 |
8,443.80 |
8,443.80 |
8,443.40 |
8,443.40 |
42.6K |
| 11:34 |
8,441.30 |
8,442.50 |
8,441.30 |
8,442.50 |
80.8K |
| 11:35 |
8,445.60 |
8,446.40 |
8,445.60 |
8,446.40 |
110.7K |
| 11:36 |
8,447.30 |
8,454.00 |
8,447.30 |
8,454.00 |
548.6K |
| 11:37 |
8,453.10 |
8,454.20 |
8,453.10 |
8,454.20 |
173.8K |
| 11:38 |
8,454.20 |
8,455.90 |
8,454.20 |
8,455.90 |
156.0K |
| 11:39 |
8,451.70 |
8,451.70 |
8,450.80 |
8,450.80 |
38.7K |
| 11:40 |
8,454.10 |
8,454.10 |
8,453.90 |
8,453.90 |
67.4K |
| 11:41 |
8,456.00 |
8,463.40 |
8,456.00 |
8,463.40 |
162.1K |
| 11:42 |
8,464.00 |
8,465.20 |
8,464.00 |
8,465.20 |
350.0K |
| 11:43 |
8,472.60 |
8,472.60 |
8,471.40 |
8,471.40 |
164.4K |
| 11:44 |
8,472.30 |
8,472.30 |
8,470.20 |
8,470.20 |
75.8K |
| 11:45 |
8,473.70 |
8,473.70 |
8,473.00 |
8,473.00 |
393.7K |
| 11:46 |
8,477.90 |
8,479.10 |
8,477.90 |
8,479.10 |
58.0K |
| 11:47 |
8,478.30 |
8,478.40 |
8,478.30 |
8,478.40 |
77.2K |
| 11:48 |
8,475.80 |
8,475.80 |
8,475.70 |
8,475.70 |
86.5K |
| 11:49 |
8,477.50 |
8,478.10 |
8,477.50 |
8,478.10 |
162.7K |
| 11:50 |
8,474.70 |
8,476.60 |
8,474.70 |
8,476.60 |
89.8K |
| 11:51 |
8,475.40 |
8,475.40 |
8,475.40 |
8,475.40 |
66.8K |
| 11:52 |
8,476.80 |
8,476.80 |
8,472.20 |
8,472.20 |
148.0K |
| 11:53 |
8,471.20 |
8,471.20 |
8,470.50 |
8,470.50 |
160.3K |
| 11:54 |
8,471.70 |
8,473.00 |
8,471.70 |
8,473.00 |
114.3K |
| 11:55 |
8,475.10 |
8,475.10 |
8,473.70 |
8,473.70 |
217.3K |
| 11:56 |
8,469.50 |
8,471.10 |
8,469.50 |
8,471.10 |
140.1K |
| 11:57 |
8,470.60 |
8,472.80 |
8,470.60 |
8,472.80 |
120.0K |
| 11:58 |
8,469.50 |
8,473.00 |
8,469.50 |
8,473.00 |
116.6K |
| 11:59 |
8,474.70 |
8,474.70 |
8,472.20 |
8,472.20 |
362.9K |
| 12:00 |
8,473.80 |
8,473.80 |
8,471.10 |
8,471.10 |
0.0K |
| 12:01 |
8,471.30 |
8,471.30 |
8,471.20 |
8,471.20 |
248.8K |
| 12:02 |
8,468.80 |
8,469.80 |
8,468.80 |
8,469.80 |
5.5K |
| 12:03 |
8,470.20 |
8,470.60 |
8,470.20 |
8,470.60 |
73.8K |
| 12:04 |
8,473.40 |
8,473.60 |
8,473.40 |
8,473.60 |
21.4K |
| 12:05 |
8,477.70 |
8,479.60 |
8,477.70 |
8,479.60 |
34.3K |
| 12:06 |
8,476.70 |
8,479.60 |
8,476.70 |
8,479.60 |
173.3K |
| 12:07 |
8,478.10 |
8,478.10 |
8,477.90 |
8,477.90 |
18.1K |
| 12:08 |
8,479.50 |
8,479.50 |
8,475.60 |
8,475.60 |
9.3K |
| 12:09 |
8,475.40 |
8,475.40 |
8,474.00 |
8,474.00 |
496.2K |
| 12:10 |
8,475.00 |
8,475.00 |
8,474.80 |
8,474.80 |
155.7K |
| 12:11 |
8,474.00 |
8,474.20 |
8,474.00 |
8,474.20 |
34.8K |
| 12:12 |
8,474.90 |
8,475.80 |
8,474.90 |
8,475.80 |
45.2K |
| 12:13 |
8,477.10 |
8,477.10 |
8,476.30 |
8,476.30 |
39.6K |
| 12:14 |
8,474.90 |
8,474.90 |
8,474.20 |
8,474.20 |
42.6K |
| 12:15 |
8,476.20 |
8,476.20 |
8,474.90 |
8,474.90 |
17.4K |
| 12:16 |
8,475.80 |
8,475.90 |
8,475.80 |
8,475.90 |
51.6K |
| 12:17 |
8,477.90 |
8,477.90 |
8,476.40 |
8,476.40 |
38.9K |
| 12:18 |
8,483.10 |
8,483.10 |
8,482.00 |
8,482.00 |
0.0K |
| 12:19 |
8,479.80 |
8,479.80 |
8,475.70 |
8,475.70 |
108.0K |
| 12:20 |
8,474.80 |
8,475.00 |
8,474.80 |
8,475.00 |
27.7K |
| 12:21 |
8,476.70 |
8,476.70 |
8,473.30 |
8,473.30 |
26.6K |
| 12:22 |
8,473.00 |
8,473.00 |
8,471.70 |
8,471.70 |
63.0K |
| 12:23 |
8,471.40 |
8,472.60 |
8,471.40 |
8,472.60 |
32.6K |
| 12:24 |
8,473.60 |
8,473.60 |
8,473.00 |
8,473.00 |
176.7K |
| 12:25 |
8,472.60 |
8,474.50 |
8,472.60 |
8,474.50 |
271.4K |
| 12:26 |
8,474.70 |
8,474.70 |
8,474.10 |
8,474.10 |
41.4K |
| 12:27 |
8,473.70 |
8,474.80 |
8,473.70 |
8,474.80 |
0.0K |
| 12:28 |
8,476.80 |
8,480.40 |
8,476.80 |
8,480.40 |
300.1K |
| 12:29 |
8,478.60 |
8,480.60 |
8,478.60 |
8,480.60 |
55.7K |
| 12:30 |
8,477.40 |
8,477.40 |
8,475.30 |
8,475.30 |
34.1K |
| 12:31 |
8,476.90 |
8,476.90 |
8,476.90 |
8,476.90 |
14.6K |
| 12:32 |
8,477.00 |
8,477.00 |
8,475.10 |
8,475.10 |
51.4K |
| 12:33 |
8,474.10 |
8,475.80 |
8,474.10 |
8,475.80 |
74.4K |
| 12:34 |
8,472.60 |
8,473.80 |
8,472.60 |
8,473.80 |
38.5K |
| 12:35 |
8,476.20 |
8,476.20 |
8,474.60 |
8,474.60 |
36.2K |
| 12:36 |
8,471.50 |
8,471.50 |
8,470.20 |
8,470.20 |
101.7K |
| 12:37 |
8,472.90 |
8,472.90 |
8,470.20 |
8,470.20 |
24.7K |
| 12:38 |
8,472.20 |
8,472.70 |
8,472.20 |
8,472.70 |
69.2K |
| 12:39 |
8,473.10 |
8,473.10 |
8,472.70 |
8,472.70 |
90.7K |
| 12:40 |
8,470.60 |
8,471.40 |
8,470.60 |
8,471.40 |
135.4K |
| 12:41 |
8,468.00 |
8,469.80 |
8,468.00 |
8,469.80 |
75.1K |
| 12:42 |
8,468.80 |
8,470.00 |
8,468.80 |
8,470.00 |
42.2K |
| 12:43 |
8,470.60 |
8,472.40 |
8,470.60 |
8,472.40 |
164.5K |
| 12:44 |
8,470.10 |
8,471.50 |
8,470.10 |
8,471.50 |
171.6K |
| 12:45 |
8,469.90 |
8,472.30 |
8,469.90 |
8,472.30 |
50.4K |
| 12:46 |
8,472.50 |
8,472.50 |
8,472.50 |
8,472.50 |
139.9K |
| 12:47 |
8,470.90 |
8,470.90 |
8,470.80 |
8,470.80 |
49.3K |
| 12:48 |
8,471.50 |
8,471.70 |
8,471.50 |
8,471.70 |
64.5K |
| 12:49 |
8,471.50 |
8,473.40 |
8,471.50 |
8,473.40 |
52.5K |
| 12:50 |
8,472.10 |
8,472.10 |
8,471.60 |
8,471.60 |
50.2K |
| 12:51 |
8,468.10 |
8,468.60 |
8,468.10 |
8,468.60 |
102.7K |
| 12:52 |
8,470.10 |
8,470.10 |
8,467.10 |
8,467.10 |
64.5K |
| 12:53 |
8,470.50 |
8,470.50 |
8,468.40 |
8,468.40 |
65.1K |
| 12:54 |
8,471.00 |
8,476.00 |
8,471.00 |
8,476.00 |
90.1K |
| 12:55 |
8,475.50 |
8,475.50 |
8,470.90 |
8,470.90 |
54.5K |
| 12:56 |
8,474.70 |
8,476.10 |
8,474.70 |
8,476.10 |
24.9K |
| 12:57 |
8,476.50 |
8,476.50 |
8,472.90 |
8,472.90 |
44.4K |
| 12:58 |
8,474.00 |
8,474.00 |
8,472.80 |
8,472.80 |
70.3K |
| 12:59 |
8,475.60 |
8,476.50 |
8,475.60 |
8,476.50 |
37.0K |
| 13:00 |
8,478.00 |
8,478.00 |
8,474.10 |
8,474.10 |
52.2K |
| 13:01 |
8,474.90 |
8,476.00 |
8,474.90 |
8,476.00 |
121.9K |
| 13:02 |
8,477.20 |
8,481.10 |
8,477.20 |
8,481.10 |
81.7K |
| 13:03 |
8,479.00 |
8,480.20 |
8,479.00 |
8,480.20 |
60.6K |
| 13:04 |
8,481.10 |
8,482.20 |
8,481.10 |
8,482.20 |
225.2K |
| 13:05 |
8,484.20 |
8,484.90 |
8,484.20 |
8,484.90 |
87.5K |
| 13:06 |
8,484.00 |
8,484.00 |
8,482.50 |
8,482.50 |
21.2K |
| 13:07 |
8,484.10 |
8,485.60 |
8,484.10 |
8,485.60 |
81.3K |
| 13:08 |
8,482.70 |
8,482.70 |
8,481.50 |
8,481.50 |
32.6K |
| 13:09 |
8,483.30 |
8,483.30 |
8,481.00 |
8,481.00 |
75.8K |
| 13:10 |
8,482.10 |
8,482.10 |
8,481.30 |
8,481.30 |
207.1K |
| 13:11 |
8,482.50 |
8,482.50 |
8,480.50 |
8,480.50 |
87.6K |
| 13:12 |
8,483.60 |
8,483.60 |
8,483.10 |
8,483.10 |
42.4K |
| 13:13 |
8,483.80 |
8,483.80 |
8,483.20 |
8,483.20 |
62.5K |
| 13:14 |
8,483.50 |
8,483.50 |
8,482.60 |
8,482.60 |
100.7K |
| 13:15 |
8,482.50 |
8,483.20 |
8,482.50 |
8,483.20 |
104.1K |
| 13:16 |
8,483.60 |
8,483.70 |
8,483.60 |
8,483.70 |
314.8K |
| 13:17 |
8,481.50 |
8,484.00 |
8,481.50 |
8,484.00 |
18.2K |
| 13:18 |
8,482.10 |
8,483.40 |
8,482.10 |
8,483.40 |
30.3K |
| 13:19 |
8,480.20 |
8,481.80 |
8,480.20 |
8,481.80 |
215.0K |
| 13:20 |
8,479.40 |
8,479.40 |
8,479.00 |
8,479.00 |
222.4K |
| 13:21 |
8,476.20 |
8,477.50 |
8,476.20 |
8,477.50 |
54.4K |
| 13:22 |
8,478.50 |
8,478.90 |
8,478.50 |
8,478.90 |
64.4K |
| 13:23 |
8,482.10 |
8,486.50 |
8,482.10 |
8,486.50 |
218.6K |
| 13:24 |
8,486.70 |
8,487.10 |
8,486.70 |
8,487.10 |
14.9K |
| 13:25 |
8,485.40 |
8,489.50 |
8,485.40 |
8,489.50 |
210.2K |
| 13:26 |
8,492.00 |
8,492.00 |
8,490.90 |
8,490.90 |
175.0K |
| 13:27 |
8,491.10 |
8,491.10 |
8,488.20 |
8,488.20 |
233.5K |
| 13:28 |
8,485.40 |
8,485.40 |
8,481.00 |
8,481.00 |
48.6K |
| 13:29 |
8,478.50 |
8,478.50 |
8,475.10 |
8,475.10 |
161.1K |
| 13:30 |
8,476.20 |
8,476.20 |
8,475.70 |
8,475.70 |
42.0K |
| 13:31 |
8,477.80 |
8,477.80 |
8,476.40 |
8,476.40 |
39.0K |
| 13:32 |
8,475.30 |
8,475.60 |
8,475.30 |
8,475.60 |
121.5K |
| 13:33 |
8,475.30 |
8,478.00 |
8,475.30 |
8,478.00 |
30.2K |
| 13:34 |
8,480.80 |
8,480.80 |
8,480.60 |
8,480.60 |
165.6K |
| 13:35 |
8,478.30 |
8,479.00 |
8,478.30 |
8,479.00 |
248.2K |
| 13:36 |
8,477.80 |
8,477.90 |
8,477.80 |
8,477.90 |
103.4K |
| 13:37 |
8,473.60 |
8,473.60 |
8,470.60 |
8,470.60 |
42.5K |
| 13:38 |
8,468.90 |
8,469.00 |
8,468.90 |
8,469.00 |
136.3K |
| 13:39 |
8,468.70 |
8,468.70 |
8,468.50 |
8,468.50 |
79.0K |
| 13:40 |
8,467.00 |
8,468.60 |
8,467.00 |
8,468.60 |
28.3K |
| 13:41 |
8,472.30 |
8,473.20 |
8,472.30 |
8,473.20 |
61.2K |
| 13:42 |
8,470.70 |
8,472.40 |
8,470.70 |
8,472.40 |
21.1K |
| 13:43 |
8,471.10 |
8,471.10 |
8,471.00 |
8,471.00 |
51.7K |
| 13:44 |
8,472.60 |
8,480.00 |
8,472.60 |
8,480.00 |
361.3K |
| 13:45 |
8,480.10 |
8,481.40 |
8,480.10 |
8,481.40 |
24.3K |
| 13:46 |
8,482.70 |
8,483.30 |
8,482.70 |
8,483.30 |
136.2K |
| 13:47 |
8,481.60 |
8,481.60 |
8,479.90 |
8,479.90 |
278.4K |
| 13:48 |
8,480.80 |
8,480.80 |
8,480.50 |
8,480.50 |
26.5K |
| 13:49 |
8,480.70 |
8,480.70 |
8,478.50 |
8,478.50 |
55.7K |
| 13:50 |
8,479.60 |
8,482.90 |
8,479.60 |
8,482.90 |
43.7K |
| 13:51 |
8,481.90 |
8,481.90 |
8,480.00 |
8,480.00 |
51.5K |
| 13:52 |
8,483.20 |
8,483.50 |
8,483.20 |
8,483.50 |
62.8K |
| 13:53 |
8,484.10 |
8,484.10 |
8,484.00 |
8,484.00 |
63.3K |
| 13:54 |
8,483.20 |
8,483.20 |
8,481.80 |
8,481.80 |
83.0K |
| 13:55 |
8,482.20 |
8,482.20 |
8,479.50 |
8,479.50 |
103.6K |
| 13:56 |
8,476.10 |
8,477.60 |
8,476.10 |
8,477.60 |
54.4K |
| 13:57 |
8,475.80 |
8,475.80 |
8,475.20 |
8,475.20 |
96.7K |
| 13:58 |
8,477.00 |
8,477.10 |
8,477.00 |
8,477.10 |
21.0K |
| 13:59 |
8,476.60 |
8,479.00 |
8,476.60 |
8,479.00 |
32.2K |
| 14:00 |
8,478.50 |
8,479.50 |
8,478.50 |
8,479.50 |
82.7K |
| 14:01 |
8,474.90 |
8,475.70 |
8,474.90 |
8,475.70 |
110.3K |
| 14:02 |
8,476.70 |
8,476.70 |
8,476.10 |
8,476.10 |
51.3K |
| 14:03 |
8,476.10 |
8,476.10 |
8,476.00 |
8,476.00 |
165.6K |
| 14:04 |
8,473.60 |
8,475.20 |
8,473.60 |
8,475.20 |
95.5K |
| 14:05 |
8,472.40 |
8,472.40 |
8,472.00 |
8,472.00 |
67.1K |
| 14:06 |
8,470.90 |
8,470.90 |
8,470.20 |
8,470.20 |
104.3K |
| 14:07 |
8,470.50 |
8,470.50 |
8,469.20 |
8,469.20 |
61.4K |
| 14:08 |
8,472.30 |
8,473.70 |
8,472.30 |
8,473.70 |
46.9K |
| 14:09 |
8,472.30 |
8,473.40 |
8,472.30 |
8,473.40 |
27.7K |
| 14:10 |
8,473.80 |
8,475.50 |
8,473.80 |
8,475.50 |
25.0K |
| 14:11 |
8,474.70 |
8,475.20 |
8,474.70 |
8,475.20 |
59.4K |
| 14:12 |
8,473.70 |
8,473.70 |
8,473.00 |
8,473.00 |
95.9K |
| 14:13 |
8,474.80 |
8,474.80 |
8,472.10 |
8,472.10 |
61.6K |
| 14:14 |
8,471.00 |
8,471.60 |
8,471.00 |
8,471.60 |
42.5K |
| 14:15 |
8,468.90 |
8,471.50 |
8,468.90 |
8,471.50 |
23.5K |
| 14:16 |
8,476.00 |
8,476.00 |
8,475.30 |
8,475.30 |
338.5K |
| 14:17 |
8,472.70 |
8,472.70 |
8,472.40 |
8,472.40 |
30.2K |
| 14:18 |
8,473.60 |
8,474.90 |
8,473.60 |
8,474.90 |
35.6K |
| 14:19 |
8,474.20 |
8,474.20 |
8,473.60 |
8,473.60 |
41.0K |
| 14:20 |
8,473.60 |
8,473.60 |
8,471.80 |
8,471.80 |
111.3K |
| 14:21 |
8,470.00 |
8,471.90 |
8,470.00 |
8,471.90 |
33.5K |
| 14:22 |
8,471.10 |
8,471.10 |
8,468.70 |
8,468.70 |
24.7K |
| 14:23 |
8,471.70 |
8,471.70 |
8,471.60 |
8,471.60 |
147.0K |
| 14:24 |
8,468.90 |
8,471.00 |
8,468.90 |
8,471.00 |
44.1K |
| 14:25 |
8,469.10 |
8,472.70 |
8,469.10 |
8,472.70 |
313.0K |
| 14:26 |
8,471.60 |
8,471.60 |
8,470.10 |
8,470.10 |
48.4K |
| 14:27 |
8,471.00 |
8,472.30 |
8,471.00 |
8,472.30 |
54.0K |
| 14:28 |
8,470.10 |
8,470.10 |
8,469.70 |
8,469.70 |
183.8K |
| 14:29 |
8,467.70 |
8,468.30 |
8,467.70 |
8,468.30 |
81.9K |
| 14:30 |
8,466.00 |
8,466.00 |
8,465.80 |
8,465.80 |
91.7K |
| 14:31 |
8,465.50 |
8,465.50 |
8,463.10 |
8,463.10 |
104.1K |
| 14:32 |
8,464.10 |
8,466.60 |
8,464.10 |
8,466.60 |
57.3K |
| 14:33 |
8,462.40 |
8,465.70 |
8,462.40 |
8,465.70 |
329.1K |
| 14:34 |
8,465.80 |
8,466.20 |
8,465.80 |
8,466.20 |
92.8K |
| 14:35 |
8,466.70 |
8,467.60 |
8,466.70 |
8,467.60 |
29.8K |
| 14:36 |
8,467.60 |
8,467.60 |
8,467.40 |
8,467.40 |
58.1K |
| 14:37 |
8,469.80 |
8,469.80 |
8,469.80 |
8,469.80 |
38.1K |
| 14:38 |
8,470.50 |
8,470.50 |
8,470.20 |
8,470.20 |
58.7K |
| 14:39 |
8,471.40 |
8,471.40 |
8,471.20 |
8,471.20 |
108.8K |
| 14:40 |
8,469.70 |
8,474.20 |
8,469.70 |
8,474.20 |
65.3K |
| 14:41 |
8,472.50 |
8,472.50 |
8,469.50 |
8,469.50 |
161.7K |
| 14:42 |
8,471.60 |
8,471.60 |
8,471.60 |
8,471.60 |
24.3K |
| 14:43 |
8,469.60 |
8,470.20 |
8,469.60 |
8,470.20 |
121.3K |
| 14:44 |
8,468.00 |
8,468.60 |
8,468.00 |
8,468.60 |
43.1K |
| 14:45 |
8,467.60 |
8,467.60 |
8,467.30 |
8,467.30 |
141.9K |
| 14:46 |
8,469.10 |
8,470.50 |
8,469.10 |
8,470.50 |
256.9K |
| 14:47 |
8,468.90 |
8,470.00 |
8,468.90 |
8,470.00 |
53.9K |
| 14:48 |
8,471.60 |
8,471.60 |
8,470.60 |
8,470.60 |
50.5K |
| 14:49 |
8,466.80 |
8,467.30 |
8,466.80 |
8,467.30 |
58.0K |
| 14:50 |
8,468.00 |
8,468.00 |
8,466.70 |
8,466.70 |
51.3K |
| 14:51 |
8,466.30 |
8,468.50 |
8,466.30 |
8,468.50 |
56.0K |
| 14:52 |
8,466.70 |
8,466.70 |
8,464.90 |
8,464.90 |
159.3K |
| 14:53 |
8,464.70 |
8,464.80 |
8,464.70 |
8,464.80 |
116.7K |
| 14:54 |
8,467.30 |
8,467.30 |
8,464.30 |
8,464.30 |
98.3K |
| 14:55 |
8,465.70 |
8,467.90 |
8,465.70 |
8,467.90 |
52.9K |
| 14:56 |
8,468.40 |
8,468.40 |
8,467.50 |
8,467.50 |
111.2K |
| 14:57 |
8,467.60 |
8,467.60 |
8,466.60 |
8,466.60 |
255.1K |
| 14:58 |
8,464.90 |
8,469.00 |
8,464.90 |
8,469.00 |
65.5K |
| 14:59 |
8,465.70 |
8,466.90 |
8,465.70 |
8,466.90 |
46.0K |
| 15:00 |
8,468.80 |
8,469.00 |
8,468.80 |
8,469.00 |
53.2K |
| 15:01 |
8,469.00 |
8,469.00 |
8,466.30 |
8,466.30 |
698.4K |
| 15:02 |
8,470.20 |
8,470.70 |
8,470.20 |
8,470.70 |
95.8K |
| 15:03 |
8,470.40 |
8,470.40 |
8,470.20 |
8,470.20 |
140.7K |
| 15:04 |
8,470.50 |
8,470.50 |
8,466.50 |
8,466.50 |
132.2K |
| 15:05 |
8,467.90 |
8,469.00 |
8,467.90 |
8,469.00 |
34.5K |
| 15:06 |
8,469.80 |
8,469.80 |
8,468.10 |
8,468.10 |
193.9K |
| 15:07 |
8,469.80 |
8,469.80 |
8,469.60 |
8,469.60 |
80.4K |
| 15:08 |
8,470.80 |
8,470.80 |
8,469.50 |
8,469.50 |
46.6K |
| 15:09 |
8,469.40 |
8,469.40 |
8,468.10 |
8,468.10 |
73.4K |
| 15:10 |
8,469.50 |
8,470.30 |
8,469.50 |
8,470.30 |
221.0K |
| 15:11 |
8,469.20 |
8,469.20 |
8,469.00 |
8,469.00 |
79.4K |
| 15:12 |
8,467.50 |
8,467.90 |
8,467.50 |
8,467.90 |
92.7K |
| 15:13 |
8,466.40 |
8,469.10 |
8,466.40 |
8,469.10 |
87.6K |
| 15:14 |
8,471.40 |
8,471.40 |
8,469.30 |
8,469.30 |
41.2K |
| 15:15 |
8,468.00 |
8,468.00 |
8,465.60 |
8,465.60 |
691.7K |
| 15:16 |
8,466.10 |
8,467.40 |
8,466.10 |
8,467.40 |
124.4K |
| 15:17 |
8,469.10 |
8,470.40 |
8,469.10 |
8,470.40 |
78.6K |
| 15:18 |
8,473.50 |
8,474.40 |
8,473.50 |
8,474.40 |
49.8K |
| 15:19 |
8,476.90 |
8,476.90 |
8,475.40 |
8,475.40 |
156.1K |
| 15:20 |
8,472.90 |
8,473.90 |
8,472.90 |
8,473.90 |
75.6K |
| 15:21 |
8,474.80 |
8,474.80 |
8,474.80 |
8,474.80 |
536.6K |
| 15:22 |
8,473.90 |
8,473.90 |
8,473.50 |
8,473.50 |
87.9K |
| 15:23 |
8,472.00 |
8,472.50 |
8,472.00 |
8,472.50 |
88.7K |
| 15:24 |
8,473.00 |
8,473.10 |
8,473.00 |
8,473.10 |
102.0K |
| 15:25 |
8,477.20 |
8,477.20 |
8,476.30 |
8,476.30 |
97.8K |
| 15:26 |
8,478.70 |
8,479.80 |
8,478.70 |
8,479.80 |
127.8K |
| 15:27 |
8,480.70 |
8,480.70 |
8,479.50 |
8,479.50 |
71.0K |
| 15:28 |
8,482.10 |
8,482.10 |
8,481.50 |
8,481.50 |
95.3K |
| 15:29 |
8,480.20 |
8,480.70 |
8,480.20 |
8,480.70 |
135.5K |
| 15:30 |
8,480.20 |
8,480.20 |
8,478.30 |
8,478.30 |
173.8K |
| 15:31 |
8,480.70 |
8,480.70 |
8,480.40 |
8,480.40 |
153.3K |
| 15:32 |
8,479.80 |
8,479.80 |
8,478.50 |
8,478.50 |
65.3K |
| 15:33 |
8,478.30 |
8,478.30 |
8,477.20 |
8,477.20 |
77.5K |
| 15:34 |
8,481.70 |
8,481.70 |
8,475.40 |
8,475.40 |
155.3K |
| 15:35 |
8,476.60 |
8,480.50 |
8,476.60 |
8,480.50 |
116.8K |
| 15:36 |
8,479.70 |
8,479.70 |
8,478.60 |
8,478.60 |
41.6K |
| 15:37 |
8,477.30 |
8,478.00 |
8,477.30 |
8,478.00 |
43.4K |
| 15:38 |
8,479.40 |
8,479.40 |
8,478.40 |
8,478.40 |
123.4K |
| 15:39 |
8,480.90 |
8,486.70 |
8,480.90 |
8,486.70 |
155.7K |
| 15:40 |
8,493.10 |
8,493.60 |
8,493.10 |
8,493.60 |
129.8K |
| 15:41 |
8,493.90 |
8,493.90 |
8,493.90 |
8,493.90 |
238.9K |
| 15:42 |
8,497.60 |
8,497.60 |
8,497.10 |
8,497.10 |
290.2K |
| 15:43 |
8,496.20 |
8,497.20 |
8,496.20 |
8,497.20 |
108.4K |
| 15:44 |
8,498.70 |
8,500.30 |
8,498.70 |
8,500.30 |
457.6K |
| 15:45 |
8,499.50 |
8,499.50 |
8,496.30 |
8,496.30 |
185.6K |
| 15:46 |
8,498.00 |
8,500.70 |
8,498.00 |
8,500.70 |
324.7K |
| 15:47 |
8,500.60 |
8,500.60 |
8,498.90 |
8,498.90 |
264.4K |
| 15:48 |
8,500.70 |
8,500.70 |
8,498.10 |
8,498.10 |
102.4K |
| 15:49 |
8,500.30 |
8,500.30 |
8,497.40 |
8,497.40 |
66.4K |
| 15:50 |
8,498.70 |
8,498.70 |
8,498.50 |
8,498.50 |
207.3K |
| 15:51 |
8,497.20 |
8,497.20 |
8,496.80 |
8,496.80 |
117.6K |
| 15:52 |
8,497.90 |
8,497.90 |
8,495.60 |
8,495.60 |
183.9K |
| 15:53 |
8,497.00 |
8,497.80 |
8,497.00 |
8,497.80 |
627.1K |
| 15:54 |
8,498.30 |
8,501.60 |
8,498.30 |
8,501.60 |
448.4K |
| 15:55 |
8,501.60 |
8,503.30 |
8,501.60 |
8,503.30 |
90.4K |
| 15:56 |
8,499.60 |
8,499.60 |
8,497.60 |
8,497.60 |
1,458.3K |
| 15:57 |
8,499.70 |
8,502.90 |
8,499.70 |
8,502.90 |
236.4K |
| 15:58 |
8,498.70 |
8,502.90 |
8,498.70 |
8,502.90 |
409.8K |
| 15:59 |
8,500.20 |
8,504.60 |
8,500.20 |
8,504.60 |
331.2K |
| 16:00 |
8,503.20 |
8,503.20 |
8,503.20 |
8,503.20 |
67.3K |
| 16:01 |
8,503.20 |
8,503.20 |
8,503.20 |
8,503.20 |
0.0K |
| 16:02 |
8,503.20 |
8,503.20 |
8,503.20 |
8,503.20 |
0.0K |
| 16:03 |
8,503.20 |
8,503.20 |
8,503.20 |
8,503.20 |
0.0K |
| 16:04 |
8,503.20 |
8,503.20 |
8,500.40 |
8,500.40 |
20,317.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
8,502.40 |
8,527.60 |
8,437.50 |
8,467.70 |
43.7M |
| 2025-09-26 |
8,500.40 |
8,546.90 |
8,480.90 |
8,502.40 |
63.9M |
| 2025-09-25 |
8,341.80 |
8,504.60 |
8,341.80 |
8,500.40 |
70.0M |
| 2025-09-24 |
8,320.50 |
8,382.60 |
8,320.50 |
8,341.80 |
66.9M |
| 2025-09-23 |
8,315.80 |
8,353.10 |
8,292.90 |
8,320.50 |
62.9M |
| 2025-09-22 |
8,374.50 |
8,374.50 |
8,249.10 |
8,315.80 |
73.8M |
| 2025-09-19 |
8,387.60 |
8,478.60 |
8,374.50 |
8,374.50 |
167.6M |
| 2025-09-18 |
8,913.80 |
8,913.80 |
8,371.80 |
8,387.60 |
180.7M |
| 2025-09-17 |
8,867.50 |
8,933.10 |
8,863.60 |
8,913.80 |
88.1M |
| 2025-09-16 |
8,784.80 |
8,867.50 |
8,784.80 |
8,867.50 |
65.8M |
| 2025-09-15 |
8,729.30 |
8,793.60 |
8,668.30 |
8,784.80 |
49.9M |
| 2025-09-12 |
8,946.70 |
8,946.70 |
8,714.70 |
8,729.30 |
58.9M |
| 2025-09-11 |
8,889.20 |
8,962.90 |
8,889.20 |
8,946.70 |
56.0M |
| 2025-09-10 |
8,898.00 |
8,904.00 |
8,848.80 |
8,889.20 |
53.5M |
| 2025-09-09 |
8,987.30 |
8,987.30 |
8,865.70 |
8,898.00 |
61.7M |
| 2025-09-08 |
9,135.50 |
9,135.50 |
8,920.80 |
8,987.30 |
59.4M |
| 2025-09-05 |
9,161.30 |
9,161.30 |
9,062.00 |
9,135.50 |
51.3M |
| 2025-09-04 |
9,149.20 |
9,161.30 |
9,026.60 |
9,161.30 |
60.7M |
| 2025-09-03 |
9,258.40 |
9,303.80 |
9,125.00 |
9,149.20 |
54.4M |
| 2025-09-02 |
9,301.40 |
9,301.40 |
9,188.50 |
9,258.40 |
39.6M |
| 2025-09-01 |
9,315.20 |
9,315.20 |
9,244.10 |
9,301.40 |
43.7M |
| 2025-08-29 |
9,223.90 |
9,321.00 |
9,223.90 |
9,315.20 |
77.2M |
| 2025-08-28 |
9,450.10 |
9,450.10 |
9,210.40 |
9,223.90 |
48.8M |
| 2025-08-27 |
9,403.80 |
9,460.20 |
9,403.80 |
9,450.10 |
75.5M |
| 2025-08-26 |
9,299.30 |
9,403.80 |
9,289.60 |
9,403.80 |
99.1M |
| 2025-08-25 |
9,196.70 |
9,347.50 |
9,196.70 |
9,299.30 |
61.8M |
| 2025-08-22 |
9,165.40 |
9,228.90 |
9,158.80 |
9,196.70 |
69.9M |
| 2025-08-21 |
9,024.70 |
9,195.80 |
9,024.70 |
9,165.40 |
66.7M |
| 2025-08-20 |
9,130.70 |
9,130.70 |
8,997.20 |
9,024.70 |
90.5M |
| 2025-08-19 |
9,335.90 |
9,335.90 |
9,105.20 |
9,130.70 |
82.3M |
| 2025-08-18 |
9,381.90 |
9,381.90 |
9,275.70 |
9,335.90 |
43.5M |
| 2025-08-15 |
9,275.90 |
9,382.50 |
9,275.90 |
9,381.90 |
58.5M |
| 2025-08-14 |
9,296.80 |
9,344.20 |
9,253.90 |
9,275.90 |
49.6M |
| 2025-08-13 |
9,387.40 |
9,396.50 |
9,296.80 |
9,296.80 |
58.2M |
| 2025-08-12 |
9,356.00 |
9,387.40 |
9,332.00 |
9,387.40 |
58.4M |
| 2025-08-11 |
9,322.70 |
9,367.90 |
9,319.90 |
9,356.00 |
40.8M |
| 2025-08-08 |
9,314.30 |
9,335.60 |
9,229.00 |
9,317.70 |
59.0M |
| 2025-08-07 |
9,301.70 |
9,314.30 |
9,237.10 |
9,314.30 |
58.3M |
| 2025-08-06 |
9,177.60 |
9,301.90 |
9,177.60 |
9,296.90 |
55.2M |
| 2025-08-05 |
9,090.80 |
9,191.20 |
9,090.80 |
9,177.60 |
67.6M |
| 2025-08-04 |
9,143.10 |
9,143.10 |
9,033.20 |
9,090.80 |
47.4M |
| 2025-08-01 |
9,170.40 |
9,170.40 |
9,070.00 |
9,143.10 |
58.5M |
| 2025-07-31 |
9,212.30 |
9,212.30 |
9,118.80 |
9,170.40 |
86.4M |
| 2025-07-30 |
9,225.20 |
9,312.40 |
9,202.60 |
9,212.30 |
78.9M |
| 2025-07-29 |
9,165.30 |
9,227.30 |
9,147.20 |
9,225.20 |
104.4M |
| 2025-07-28 |
9,297.50 |
9,297.50 |
9,146.00 |
9,165.30 |
139.3M |
| 2025-07-25 |
9,132.80 |
9,328.10 |
9,132.80 |
9,297.50 |
59.6M |
| 2025-07-24 |
9,197.40 |
9,267.70 |
9,132.80 |
9,132.80 |
66.8M |
| 2025-07-23 |
9,121.60 |
9,233.20 |
9,121.60 |
9,197.40 |
82.1M |
| 2025-07-22 |
9,051.70 |
9,121.60 |
8,960.10 |
9,121.60 |
48.2M |
| 2025-07-21 |
8,944.90 |
9,052.00 |
8,899.40 |
9,051.70 |
36.8M |
| 2025-07-18 |
8,903.90 |
8,964.50 |
8,901.70 |
8,944.90 |
52.1M |
| 2025-07-17 |
8,874.20 |
8,903.90 |
8,839.50 |
8,903.90 |
58.1M |
| 2025-07-16 |
8,865.20 |
8,877.20 |
8,802.90 |
8,874.20 |
44.8M |
| 2025-07-15 |
8,788.90 |
8,873.40 |
8,786.60 |
8,865.20 |
40.0M |
| 2025-07-14 |
8,741.80 |
8,843.10 |
8,741.80 |
8,788.90 |
35.5M |
| 2025-07-11 |
8,754.50 |
8,776.00 |
8,728.70 |
8,741.80 |
38.4M |
| 2025-07-10 |
8,769.70 |
8,816.60 |
8,731.30 |
8,754.50 |
41.2M |
| 2025-07-09 |
8,765.90 |
8,857.80 |
8,765.90 |
8,769.70 |
58.2M |
| 2025-07-08 |
8,777.90 |
8,785.20 |
8,657.60 |
8,765.90 |
53.4M |
| 2025-07-07 |
8,795.30 |
8,801.80 |
8,724.40 |
8,777.90 |
41.4M |
| 2025-07-04 |
8,815.10 |
8,835.90 |
8,785.30 |
8,795.30 |
34.4M |
| 2025-07-03 |
8,742.40 |
8,909.20 |
8,742.40 |
8,815.10 |
69.9M |
| 2025-07-02 |
8,665.90 |
8,751.90 |
8,644.60 |
8,742.40 |
54.4M |
| 2025-07-01 |
8,675.10 |
8,730.30 |
8,660.90 |
8,665.90 |
46.6M |
| 2025-06-30 |
8,678.90 |
8,704.80 |
8,593.40 |
8,675.10 |
71.6M |
| 2025-06-27 |
8,682.20 |
8,766.70 |
8,668.10 |
8,678.90 |
59.5M |
| 2025-06-26 |
8,670.60 |
8,692.60 |
8,641.50 |
8,682.20 |
51.4M |
| 2025-06-25 |
8,741.20 |
8,741.20 |
8,654.70 |
8,670.60 |
59.0M |
| 2025-06-24 |
9,095.30 |
9,095.30 |
8,635.10 |
8,741.20 |
81.6M |
| 2025-06-23 |
9,083.60 |
9,239.60 |
9,075.10 |
9,095.30 |
77.7M |
| 2025-06-20 |
9,078.70 |
9,118.80 |
9,062.20 |
9,083.60 |
199.1M |
| 2025-06-19 |
9,128.80 |
9,130.80 |
9,057.60 |
9,078.70 |
87.6M |
| 2025-06-18 |
9,069.70 |
9,204.10 |
9,069.70 |
9,128.80 |
95.7M |
| 2025-06-17 |
9,074.40 |
9,173.60 |
9,000.10 |
9,069.70 |
109.8M |
| 2025-06-16 |
8,625.20 |
9,373.20 |
8,625.20 |
9,074.40 |
146.0M |
| 2025-06-13 |
8,237.80 |
8,743.20 |
8,237.80 |
8,625.20 |
108.1M |
| 2025-06-12 |
8,236.00 |
8,428.30 |
8,236.00 |
8,237.80 |
63.0M |
| 2025-06-11 |
8,173.00 |
8,330.50 |
8,160.70 |
8,236.00 |
52.3M |
| 2025-06-10 |
8,099.40 |
8,270.00 |
8,099.40 |
8,173.00 |
65.7M |
| 2025-06-06 |
8,043.40 |
8,127.50 |
8,035.10 |
8,099.40 |
38.5M |
| 2025-06-05 |
8,074.70 |
8,103.20 |
8,023.20 |
8,043.40 |
49.3M |
| 2025-06-04 |
7,896.00 |
8,089.60 |
7,896.00 |
8,074.70 |
67.0M |
| 2025-06-03 |
7,848.00 |
7,981.70 |
7,848.00 |
7,896.00 |
39.3M |
| 2025-06-02 |
7,958.30 |
7,961.10 |
7,843.60 |
7,848.00 |
41.9M |
| 2025-05-30 |
8,069.10 |
8,069.10 |
7,943.20 |
7,958.30 |
77.4M |
| 2025-05-29 |
7,962.80 |
8,110.50 |
7,957.00 |
8,069.10 |
40.6M |
| 2025-05-28 |
7,790.20 |
8,032.30 |
7,787.00 |
7,962.80 |
54.4M |
| 2025-05-27 |
7,753.70 |
7,843.90 |
7,753.70 |
7,790.20 |
46.5M |
| 2025-05-26 |
7,755.60 |
7,871.00 |
7,753.70 |
7,753.70 |
57.6M |
| 2025-05-23 |
7,675.40 |
7,771.60 |
7,675.40 |
7,755.60 |
45.3M |
| 2025-05-22 |
7,783.90 |
7,783.90 |
7,639.30 |
7,675.40 |
47.1M |
| 2025-05-21 |
7,705.40 |
7,831.20 |
7,705.40 |
7,783.90 |
42.0M |
| 2025-05-20 |
7,717.30 |
7,773.60 |
7,679.50 |
7,705.40 |
35.6M |
| 2025-05-19 |
7,860.10 |
7,860.10 |
7,687.50 |
7,717.30 |
53.1M |
| 2025-05-16 |
7,872.60 |
7,903.60 |
7,808.80 |
7,860.10 |
60.5M |
| 2025-05-15 |
7,961.40 |
7,971.00 |
7,868.80 |
7,872.60 |
61.0M |
| 2025-05-14 |
7,809.20 |
8,068.30 |
7,809.20 |
7,961.40 |
58.8M |
| 2025-05-13 |
7,581.70 |
7,856.20 |
7,581.70 |
7,809.20 |
74.6M |
| 2025-05-12 |
7,431.10 |
7,634.40 |
7,431.10 |
7,581.70 |
48.2M |
| 2025-05-09 |
7,373.00 |
7,468.20 |
7,373.00 |
7,431.10 |
55.9M |
| 2025-05-08 |
7,370.10 |
7,378.90 |
7,320.60 |
7,373.00 |
64.4M |
| 2025-05-07 |
7,217.00 |
7,402.00 |
7,217.00 |
7,370.10 |
76.2M |
| 2025-05-06 |
7,158.80 |
7,236.40 |
7,142.10 |
7,217.00 |
43.9M |
| 2025-05-05 |
7,371.50 |
7,371.60 |
7,132.60 |
7,158.80 |
61.5M |
| 2025-05-02 |
7,228.40 |
7,416.20 |
7,228.40 |
7,371.50 |
62.2M |
| 2025-05-01 |
7,327.00 |
7,334.30 |
7,212.80 |
7,228.40 |
53.1M |
| 2025-04-30 |
7,364.80 |
7,387.50 |
7,267.20 |
7,327.00 |
77.7M |
| 2025-04-29 |
7,188.00 |
7,373.30 |
7,188.00 |
7,364.80 |
75.1M |
| 2025-04-28 |
7,075.70 |
7,224.20 |
7,075.70 |
7,188.00 |
59.5M |
| 2025-04-24 |
7,125.50 |
7,138.50 |
7,006.70 |
7,075.70 |
62.5M |
| 2025-04-23 |
6,820.90 |
7,160.80 |
6,820.90 |
7,125.50 |
65.4M |
| 2025-04-22 |
6,953.40 |
6,953.40 |
6,808.60 |
6,820.90 |
54.8M |
| 2025-04-17 |
6,697.70 |
6,966.90 |
6,697.50 |
6,953.40 |
61.1M |
| 2025-04-16 |
6,879.70 |
6,879.70 |
6,673.80 |
6,697.70 |
63.7M |
| 2025-04-15 |
6,896.30 |
6,983.90 |
6,874.60 |
6,879.70 |
60.0M |
| 2025-04-14 |
6,798.10 |
6,939.70 |
6,798.10 |
6,896.30 |
57.9M |
| 2025-04-11 |
6,923.60 |
6,923.60 |
6,629.70 |
6,798.10 |
66.6M |
| 2025-04-10 |
6,584.00 |
7,145.20 |
6,584.00 |
6,923.60 |
97.2M |
| 2025-04-09 |
6,860.20 |
6,860.20 |
6,558.70 |
6,584.00 |
88.0M |
| 2025-04-08 |
6,592.40 |
6,901.50 |
6,592.40 |
6,860.20 |
101.5M |
| 2025-04-07 |
7,084.50 |
7,084.50 |
6,388.90 |
6,592.40 |
157.3M |
| 2025-04-04 |
7,700.30 |
7,700.30 |
7,084.50 |
7,084.50 |
107.0M |
| 2025-04-03 |
7,915.20 |
7,915.20 |
7,663.90 |
7,700.30 |
77.1M |
| 2025-04-02 |
8,018.40 |
8,032.70 |
7,891.30 |
7,915.20 |
54.3M |
| 2025-04-01 |
7,939.70 |
8,083.80 |
7,939.70 |
8,018.40 |
54.7M |
| 2025-03-31 |
8,158.40 |
8,158.40 |
7,939.70 |
7,939.70 |
92.0M |
| 2025-03-28 |
8,092.60 |
8,168.70 |
8,085.70 |
8,158.40 |
47.0M |
| 2025-03-27 |
8,012.30 |
8,102.90 |
8,008.00 |
8,092.60 |
68.4M |
| 2025-03-26 |
8,001.90 |
8,121.70 |
7,981.00 |
8,012.30 |
69.5M |
| 2025-03-25 |
7,986.00 |
8,045.00 |
7,986.00 |
8,001.90 |
49.2M |
| 2025-03-24 |
7,999.50 |
8,012.90 |
7,953.90 |
7,986.00 |
52.5M |
| 2025-03-21 |
8,018.40 |
8,042.50 |
7,949.40 |
7,999.50 |
177.0M |
| 2025-03-20 |
7,930.20 |
8,025.50 |
7,930.20 |
8,018.40 |
89.5M |
| 2025-03-19 |
7,927.50 |
7,977.00 |
7,886.50 |
7,930.20 |
70.5M |
| 2025-03-18 |
7,880.60 |
8,006.60 |
7,880.60 |
7,927.50 |
75.9M |
| 2025-03-17 |
7,747.60 |
7,885.90 |
7,747.60 |
7,880.60 |
55.6M |
| 2025-03-14 |
7,781.10 |
7,790.90 |
7,686.50 |
7,747.60 |
72.1M |
| 2025-03-13 |
7,822.30 |
7,830.00 |
7,745.60 |
7,781.10 |
80.7M |
| 2025-03-12 |
7,916.70 |
7,924.60 |
7,816.10 |
7,822.30 |
88.1M |
| 2025-03-11 |
7,857.30 |
7,952.40 |
7,800.80 |
7,916.70 |
99.4M |
| 2025-03-10 |
7,741.40 |
7,884.60 |
7,741.40 |
7,857.30 |
71.7M |
| 2025-03-07 |
7,891.90 |
7,891.90 |
7,731.10 |
7,741.40 |
68.0M |
| 2025-03-06 |
8,125.30 |
8,125.80 |
7,837.80 |
7,891.90 |
63.1M |
| 2025-03-05 |
8,263.80 |
8,277.10 |
8,118.30 |
8,125.30 |
71.4M |
| 2025-03-04 |
8,534.10 |
8,534.10 |
8,251.70 |
8,263.80 |
75.5M |
| 2025-03-03 |
8,364.90 |
8,565.00 |
8,364.50 |
8,534.10 |
58.4M |
| 2025-02-28 |
8,420.90 |
8,439.70 |
8,349.00 |
8,364.90 |
88.0M |
| 2025-02-27 |
8,364.70 |
8,440.10 |
8,269.80 |
8,420.90 |
69.4M |
| 2025-02-26 |
8,258.10 |
8,387.30 |
8,207.00 |
8,364.70 |
82.9M |
| 2025-02-25 |
8,232.60 |
8,297.10 |
8,136.60 |
8,258.10 |
95.6M |
| 2025-02-24 |
8,300.40 |
8,300.40 |
8,135.30 |
8,232.60 |
58.8M |
| 2025-02-21 |
8,303.80 |
8,424.60 |
8,294.00 |
8,300.40 |
67.2M |
| 2025-02-20 |
8,195.10 |
8,368.00 |
8,189.00 |
8,303.80 |
76.6M |
| 2025-02-19 |
8,391.90 |
8,440.00 |
8,186.00 |
8,195.10 |
74.9M |
| 2025-02-18 |
8,514.20 |
8,520.20 |
8,357.00 |
8,391.90 |
52.9M |
| 2025-02-17 |
8,644.30 |
8,644.30 |
8,454.70 |
8,514.20 |
44.7M |
| 2025-02-14 |
8,707.10 |
8,814.30 |
8,644.30 |
8,644.30 |
47.6M |
| 2025-02-13 |
8,775.50 |
8,782.30 |
8,689.10 |
8,707.10 |
50.6M |
| 2025-02-12 |
8,690.10 |
8,833.60 |
8,690.10 |
8,775.50 |
50.1M |
| 2025-02-11 |
8,716.60 |
8,809.60 |
8,680.30 |
8,690.10 |
69.5M |
| 2025-02-10 |
8,743.90 |
8,771.50 |
8,689.90 |
8,716.60 |
48.7M |
| 2025-02-07 |
8,872.80 |
8,872.80 |
8,743.90 |
8,743.90 |
67.3M |
| 2025-02-06 |
8,900.70 |
8,903.20 |
8,807.50 |
8,872.80 |
59.1M |
| 2025-02-05 |
8,771.90 |
8,948.30 |
8,771.90 |
8,900.70 |
56.8M |
| 2025-02-04 |
8,836.40 |
8,870.00 |
8,761.40 |
8,771.90 |
46.3M |
| 2025-02-03 |
8,881.10 |
8,881.10 |
8,703.40 |
8,836.40 |
52.2M |
| 2025-01-31 |
8,855.00 |
8,922.80 |
8,853.00 |
8,881.10 |
66.2M |
| 2025-01-30 |
8,750.20 |
8,894.60 |
8,750.20 |
8,855.00 |
55.0M |
| 2025-01-29 |
8,699.20 |
8,840.40 |
8,699.20 |
8,750.20 |
66.7M |
| 2025-01-28 |
8,885.50 |
8,885.50 |
8,693.60 |
8,699.20 |
67.4M |
| 2025-01-24 |
8,989.70 |
8,993.50 |
8,850.60 |
8,885.50 |
40.1M |
| 2025-01-23 |
9,046.40 |
9,087.30 |
8,959.60 |
8,989.70 |
59.8M |
| 2025-01-22 |
9,059.40 |
9,100.50 |
8,949.90 |
9,046.40 |
65.9M |
| 2025-01-21 |
9,054.10 |
9,161.50 |
8,992.10 |
9,059.40 |
45.0M |
| 2025-01-20 |
9,104.70 |
9,172.70 |
9,050.70 |
9,054.10 |
38.1M |
| 2025-01-17 |
9,085.50 |
9,120.40 |
9,056.90 |
9,104.70 |
45.4M |
| 2025-01-16 |
9,047.30 |
9,153.60 |
9,002.40 |
9,085.50 |
45.0M |
| 2025-01-15 |
9,088.40 |
9,127.20 |
9,029.50 |
9,047.30 |
45.8M |
| 2025-01-14 |
8,983.50 |
9,107.40 |
8,983.50 |
9,088.40 |
48.5M |
| 2025-01-13 |
8,822.90 |
9,027.90 |
8,816.80 |
8,983.50 |
45.6M |
| 2025-01-10 |
8,875.70 |
8,890.70 |
8,814.30 |
8,822.90 |
34.6M |
| 2025-01-09 |
8,907.80 |
8,907.80 |
8,771.40 |
8,875.70 |
32.1M |
| 2025-01-08 |
8,948.30 |
8,985.10 |
8,890.10 |
8,907.80 |
51.6M |
| 2025-01-07 |
8,910.50 |
8,957.50 |
8,879.10 |
8,948.30 |
43.2M |
| 2025-01-06 |
8,866.30 |
8,951.40 |
8,865.30 |
8,910.50 |
35.3M |
| 2025-01-03 |
8,748.80 |
8,882.50 |
8,748.80 |
8,866.30 |
45.8M |
| 2025-01-02 |
8,622.80 |
8,760.50 |
8,622.80 |
8,748.80 |
33.7M |