| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:59 |
2,190.60 |
2,190.60 |
2,184.10 |
2,184.10 |
0.0K |
| 10:00 |
2,186.40 |
2,187.00 |
2,186.40 |
2,187.00 |
0.0K |
| 10:01 |
2,185.30 |
2,185.70 |
2,185.30 |
2,185.70 |
0.0K |
| 10:02 |
2,186.50 |
2,186.60 |
2,186.50 |
2,186.60 |
0.0K |
| 10:03 |
2,186.10 |
2,186.50 |
2,186.10 |
2,186.50 |
0.0K |
| 10:04 |
2,186.50 |
2,186.90 |
2,186.50 |
2,186.90 |
0.0K |
| 10:05 |
2,186.90 |
2,187.00 |
2,186.90 |
2,187.00 |
0.0K |
| 10:06 |
2,187.20 |
2,187.20 |
2,186.90 |
2,186.90 |
0.0K |
| 10:07 |
2,186.20 |
2,186.20 |
2,186.00 |
2,186.00 |
0.0K |
| 10:08 |
2,185.70 |
2,185.70 |
2,185.20 |
2,185.20 |
0.0K |
| 10:09 |
2,185.00 |
2,185.60 |
2,185.00 |
2,185.60 |
0.0K |
| 10:10 |
2,185.80 |
2,186.20 |
2,185.80 |
2,186.20 |
0.0K |
| 10:11 |
2,185.70 |
2,186.00 |
2,185.70 |
2,186.00 |
0.0K |
| 10:12 |
2,185.70 |
2,185.90 |
2,185.70 |
2,185.90 |
0.0K |
| 10:13 |
2,186.30 |
2,186.30 |
2,186.10 |
2,186.10 |
0.0K |
| 10:14 |
2,185.90 |
2,185.90 |
2,185.80 |
2,185.80 |
0.0K |
| 10:15 |
2,185.20 |
2,185.20 |
2,185.00 |
2,185.00 |
0.0K |
| 10:16 |
2,184.90 |
2,184.90 |
2,184.50 |
2,184.50 |
0.0K |
| 10:17 |
2,184.40 |
2,184.40 |
2,184.10 |
2,184.10 |
0.0K |
| 10:18 |
2,184.40 |
2,184.40 |
2,184.40 |
2,184.40 |
0.0K |
| 10:19 |
2,184.30 |
2,184.50 |
2,184.30 |
2,184.50 |
0.0K |
| 10:20 |
2,184.50 |
2,184.80 |
2,184.50 |
2,184.80 |
0.0K |
| 10:21 |
2,185.00 |
2,185.00 |
2,184.50 |
2,184.50 |
0.0K |
| 10:22 |
2,184.80 |
2,184.80 |
2,184.70 |
2,184.70 |
0.0K |
| 10:23 |
2,184.90 |
2,185.10 |
2,184.90 |
2,185.10 |
0.0K |
| 10:24 |
2,185.20 |
2,185.30 |
2,185.20 |
2,185.30 |
0.0K |
| 10:25 |
2,185.10 |
2,185.30 |
2,185.10 |
2,185.30 |
0.0K |
| 10:26 |
2,185.10 |
2,185.10 |
2,184.90 |
2,184.90 |
0.0K |
| 10:27 |
2,184.40 |
2,184.40 |
2,184.10 |
2,184.10 |
0.0K |
| 10:28 |
2,184.00 |
2,184.00 |
2,183.80 |
2,183.80 |
0.0K |
| 10:29 |
2,183.70 |
2,183.80 |
2,183.70 |
2,183.80 |
0.0K |
| 10:30 |
2,183.60 |
2,184.00 |
2,183.60 |
2,184.00 |
0.0K |
| 10:31 |
2,184.00 |
2,184.30 |
2,184.00 |
2,184.30 |
0.0K |
| 10:32 |
2,184.30 |
2,184.50 |
2,184.30 |
2,184.50 |
0.0K |
| 10:33 |
2,184.90 |
2,184.90 |
2,184.80 |
2,184.80 |
0.0K |
| 10:34 |
2,184.70 |
2,184.70 |
2,184.30 |
2,184.30 |
0.0K |
| 10:35 |
2,184.90 |
2,185.30 |
2,184.90 |
2,185.30 |
0.0K |
| 10:36 |
2,185.20 |
2,185.20 |
2,185.10 |
2,185.10 |
0.0K |
| 10:37 |
2,184.80 |
2,185.30 |
2,184.80 |
2,185.30 |
0.0K |
| 10:38 |
2,185.20 |
2,185.20 |
2,184.70 |
2,184.70 |
0.0K |
| 10:39 |
2,184.50 |
2,184.50 |
2,184.30 |
2,184.30 |
0.0K |
| 10:40 |
2,184.30 |
2,184.30 |
2,184.20 |
2,184.20 |
0.0K |
| 10:41 |
2,184.20 |
2,184.20 |
2,184.20 |
2,184.20 |
0.0K |
| 10:42 |
2,184.20 |
2,184.60 |
2,184.20 |
2,184.60 |
0.0K |
| 10:43 |
2,184.50 |
2,184.50 |
2,184.30 |
2,184.30 |
0.0K |
| 10:44 |
2,184.30 |
2,184.30 |
2,184.30 |
2,184.30 |
0.0K |
| 10:45 |
2,184.40 |
2,184.40 |
2,184.10 |
2,184.10 |
0.0K |
| 10:46 |
2,184.00 |
2,184.00 |
2,183.90 |
2,183.90 |
0.0K |
| 10:47 |
2,184.20 |
2,184.40 |
2,184.20 |
2,184.40 |
0.0K |
| 10:48 |
2,184.20 |
2,184.20 |
2,184.10 |
2,184.10 |
0.0K |
| 10:49 |
2,184.00 |
2,184.00 |
2,183.90 |
2,183.90 |
0.0K |
| 10:50 |
2,183.90 |
2,184.20 |
2,183.90 |
2,184.20 |
0.0K |
| 10:51 |
2,184.40 |
2,184.40 |
2,184.40 |
2,184.40 |
0.0K |
| 10:52 |
2,184.50 |
2,184.50 |
2,184.40 |
2,184.40 |
0.0K |
| 10:53 |
2,184.40 |
2,184.40 |
2,184.40 |
2,184.40 |
0.0K |
| 10:54 |
2,184.30 |
2,184.50 |
2,184.30 |
2,184.50 |
0.0K |
| 10:55 |
2,184.40 |
2,184.40 |
2,183.90 |
2,183.90 |
0.0K |
| 10:56 |
2,183.50 |
2,183.70 |
2,183.50 |
2,183.70 |
0.0K |
| 10:57 |
2,184.20 |
2,184.20 |
2,184.20 |
2,184.20 |
0.0K |
| 10:58 |
2,184.20 |
2,184.50 |
2,184.20 |
2,184.50 |
0.0K |
| 10:59 |
2,184.60 |
2,184.60 |
2,184.50 |
2,184.50 |
0.0K |
| 11:00 |
2,184.50 |
2,184.60 |
2,184.50 |
2,184.60 |
0.0K |
| 11:01 |
2,184.40 |
2,184.70 |
2,184.40 |
2,184.70 |
0.0K |
| 11:02 |
2,184.40 |
2,184.40 |
2,184.10 |
2,184.10 |
0.0K |
| 11:03 |
2,183.60 |
2,184.00 |
2,183.60 |
2,184.00 |
0.0K |
| 11:04 |
2,183.70 |
2,184.10 |
2,183.70 |
2,184.10 |
0.0K |
| 11:05 |
2,184.00 |
2,184.10 |
2,184.00 |
2,184.10 |
0.0K |
| 11:06 |
2,184.30 |
2,184.50 |
2,184.30 |
2,184.50 |
0.0K |
| 11:07 |
2,184.70 |
2,185.20 |
2,184.70 |
2,185.20 |
0.0K |
| 11:08 |
2,185.20 |
2,185.20 |
2,185.20 |
2,185.20 |
0.0K |
| 11:09 |
2,185.10 |
2,185.10 |
2,185.00 |
2,185.00 |
0.0K |
| 11:10 |
2,185.00 |
2,185.00 |
2,184.90 |
2,184.90 |
0.0K |
| 11:11 |
2,184.70 |
2,184.70 |
2,184.00 |
2,184.00 |
0.0K |
| 11:12 |
2,183.20 |
2,183.20 |
2,182.70 |
2,182.70 |
0.0K |
| 11:13 |
2,182.70 |
2,182.90 |
2,182.70 |
2,182.90 |
0.0K |
| 11:14 |
2,182.90 |
2,182.90 |
2,182.80 |
2,182.80 |
0.0K |
| 11:15 |
2,182.70 |
2,182.90 |
2,182.70 |
2,182.90 |
0.0K |
| 11:16 |
2,183.20 |
2,183.40 |
2,183.20 |
2,183.40 |
0.0K |
| 11:17 |
2,183.80 |
2,184.00 |
2,183.80 |
2,184.00 |
0.0K |
| 11:18 |
2,183.70 |
2,183.80 |
2,183.70 |
2,183.80 |
0.0K |
| 11:19 |
2,183.90 |
2,184.00 |
2,183.90 |
2,184.00 |
0.0K |
| 11:20 |
2,184.00 |
2,184.00 |
2,184.00 |
2,184.00 |
0.0K |
| 11:21 |
2,184.20 |
2,184.50 |
2,184.20 |
2,184.50 |
0.0K |
| 11:22 |
2,184.60 |
2,184.60 |
2,184.40 |
2,184.40 |
0.0K |
| 11:23 |
2,184.20 |
2,184.40 |
2,184.20 |
2,184.40 |
0.0K |
| 11:24 |
2,184.80 |
2,184.80 |
2,184.70 |
2,184.70 |
0.0K |
| 11:25 |
2,184.50 |
2,184.50 |
2,184.20 |
2,184.20 |
0.0K |
| 11:26 |
2,183.90 |
2,184.00 |
2,183.90 |
2,184.00 |
0.0K |
| 11:27 |
2,184.00 |
2,184.00 |
2,184.00 |
2,184.00 |
0.0K |
| 11:28 |
2,184.10 |
2,184.40 |
2,184.10 |
2,184.40 |
0.0K |
| 11:29 |
2,184.60 |
2,184.60 |
2,184.60 |
2,184.60 |
0.0K |
| 11:30 |
2,184.50 |
2,184.60 |
2,184.50 |
2,184.60 |
0.0K |
| 11:31 |
2,184.60 |
2,184.60 |
2,184.60 |
2,184.60 |
0.0K |
| 11:32 |
2,184.70 |
2,184.80 |
2,184.70 |
2,184.80 |
0.0K |
| 11:33 |
2,185.00 |
2,185.30 |
2,185.00 |
2,185.30 |
0.0K |
| 11:34 |
2,185.60 |
2,185.80 |
2,185.60 |
2,185.80 |
0.0K |
| 11:35 |
2,186.00 |
2,186.00 |
2,186.00 |
2,186.00 |
0.0K |
| 11:36 |
2,185.60 |
2,185.70 |
2,185.60 |
2,185.70 |
0.0K |
| 11:37 |
2,185.70 |
2,185.70 |
2,185.70 |
2,185.70 |
0.0K |
| 11:38 |
2,185.60 |
2,185.70 |
2,185.60 |
2,185.70 |
0.0K |
| 11:39 |
2,185.50 |
2,185.50 |
2,185.50 |
2,185.50 |
0.0K |
| 11:40 |
2,185.60 |
2,185.60 |
2,185.60 |
2,185.60 |
0.0K |
| 11:41 |
2,185.80 |
2,185.90 |
2,185.80 |
2,185.90 |
0.0K |
| 11:42 |
2,185.60 |
2,185.60 |
2,185.60 |
2,185.60 |
0.0K |
| 11:43 |
2,185.30 |
2,185.40 |
2,185.30 |
2,185.40 |
0.0K |
| 11:44 |
2,185.20 |
2,185.20 |
2,185.10 |
2,185.10 |
0.0K |
| 11:45 |
2,185.30 |
2,185.50 |
2,185.30 |
2,185.50 |
0.0K |
| 11:46 |
2,185.70 |
2,186.00 |
2,185.70 |
2,186.00 |
0.0K |
| 11:47 |
2,186.30 |
2,186.30 |
2,186.20 |
2,186.20 |
0.0K |
| 11:48 |
2,186.00 |
2,186.20 |
2,186.00 |
2,186.20 |
0.0K |
| 11:49 |
2,186.10 |
2,186.10 |
2,185.70 |
2,185.70 |
0.0K |
| 11:50 |
2,185.20 |
2,185.20 |
2,185.20 |
2,185.20 |
0.0K |
| 11:51 |
2,184.90 |
2,184.90 |
2,184.80 |
2,184.80 |
0.0K |
| 11:52 |
2,184.60 |
2,184.70 |
2,184.60 |
2,184.70 |
0.0K |
| 11:53 |
2,184.80 |
2,184.80 |
2,184.50 |
2,184.50 |
0.0K |
| 11:54 |
2,184.70 |
2,184.70 |
2,184.40 |
2,184.40 |
0.0K |
| 11:55 |
2,184.20 |
2,184.40 |
2,184.20 |
2,184.40 |
0.0K |
| 11:56 |
2,184.40 |
2,184.40 |
2,184.30 |
2,184.30 |
0.0K |
| 11:57 |
2,184.30 |
2,184.40 |
2,184.30 |
2,184.40 |
0.0K |
| 11:58 |
2,184.40 |
2,184.50 |
2,184.40 |
2,184.50 |
0.0K |
| 11:59 |
2,184.70 |
2,185.00 |
2,184.70 |
2,185.00 |
0.0K |
| 12:00 |
2,185.00 |
2,185.10 |
2,185.00 |
2,185.10 |
0.0K |
| 12:01 |
2,184.70 |
2,184.70 |
2,184.70 |
2,184.70 |
0.0K |
| 12:02 |
2,184.90 |
2,184.90 |
2,184.90 |
2,184.90 |
0.0K |
| 12:03 |
2,184.60 |
2,184.70 |
2,184.60 |
2,184.70 |
0.0K |
| 12:04 |
2,184.50 |
2,184.50 |
2,184.20 |
2,184.20 |
0.0K |
| 12:05 |
2,184.20 |
2,184.20 |
2,184.20 |
2,184.20 |
0.0K |
| 12:06 |
2,184.00 |
2,184.00 |
2,183.60 |
2,183.60 |
0.0K |
| 12:07 |
2,183.40 |
2,183.50 |
2,183.40 |
2,183.50 |
0.0K |
| 12:08 |
2,183.50 |
2,183.70 |
2,183.50 |
2,183.70 |
0.0K |
| 12:09 |
2,183.60 |
2,183.60 |
2,183.40 |
2,183.40 |
0.0K |
| 12:10 |
2,183.40 |
2,183.50 |
2,183.40 |
2,183.50 |
0.0K |
| 12:11 |
2,183.60 |
2,183.60 |
2,183.60 |
2,183.60 |
0.0K |
| 12:12 |
2,183.30 |
2,183.40 |
2,183.30 |
2,183.40 |
0.0K |
| 12:13 |
2,183.40 |
2,183.40 |
2,183.40 |
2,183.40 |
0.0K |
| 12:14 |
2,183.20 |
2,183.40 |
2,183.20 |
2,183.40 |
0.0K |
| 12:15 |
2,183.30 |
2,183.40 |
2,183.30 |
2,183.40 |
0.0K |
| 12:16 |
2,184.50 |
2,185.30 |
2,184.50 |
2,185.30 |
0.0K |
| 12:17 |
2,185.10 |
2,185.10 |
2,185.00 |
2,185.00 |
0.0K |
| 12:18 |
2,184.80 |
2,184.80 |
2,184.30 |
2,184.30 |
0.0K |
| 12:19 |
2,183.90 |
2,183.90 |
2,183.80 |
2,183.80 |
0.0K |
| 12:20 |
2,183.80 |
2,183.80 |
2,183.80 |
2,183.80 |
0.0K |
| 12:21 |
2,183.90 |
2,184.40 |
2,183.90 |
2,184.40 |
0.0K |
| 12:22 |
2,184.60 |
2,184.60 |
2,184.40 |
2,184.40 |
0.0K |
| 12:23 |
2,184.50 |
2,184.60 |
2,184.50 |
2,184.60 |
0.0K |
| 12:24 |
2,184.80 |
2,184.80 |
2,184.70 |
2,184.70 |
0.0K |
| 12:25 |
2,184.70 |
2,184.70 |
2,184.30 |
2,184.30 |
0.0K |
| 12:26 |
2,184.70 |
2,184.70 |
2,184.70 |
2,184.70 |
0.0K |
| 12:27 |
2,184.70 |
2,184.70 |
2,184.70 |
2,184.70 |
0.0K |
| 12:28 |
2,184.60 |
2,184.60 |
2,184.50 |
2,184.50 |
0.0K |
| 12:29 |
2,184.60 |
2,184.80 |
2,184.60 |
2,184.80 |
0.0K |
| 12:30 |
2,184.60 |
2,184.60 |
2,184.40 |
2,184.40 |
0.0K |
| 12:31 |
2,184.20 |
2,184.40 |
2,184.20 |
2,184.40 |
0.0K |
| 12:32 |
2,184.80 |
2,185.00 |
2,184.80 |
2,185.00 |
0.0K |
| 12:33 |
2,185.10 |
2,185.30 |
2,185.10 |
2,185.30 |
0.0K |
| 12:34 |
2,185.60 |
2,186.00 |
2,185.60 |
2,186.00 |
0.0K |
| 12:35 |
2,186.20 |
2,186.30 |
2,186.20 |
2,186.30 |
0.0K |
| 12:36 |
2,186.60 |
2,186.90 |
2,186.60 |
2,186.90 |
0.0K |
| 12:37 |
2,186.90 |
2,186.90 |
2,186.70 |
2,186.70 |
0.0K |
| 12:38 |
2,186.90 |
2,186.90 |
2,186.80 |
2,186.80 |
0.0K |
| 12:39 |
2,186.80 |
2,186.80 |
2,186.70 |
2,186.70 |
0.0K |
| 12:40 |
2,186.60 |
2,187.00 |
2,186.60 |
2,187.00 |
0.0K |
| 12:41 |
2,187.10 |
2,187.10 |
2,187.10 |
2,187.10 |
0.0K |
| 12:42 |
2,187.20 |
2,187.20 |
2,187.20 |
2,187.20 |
0.0K |
| 12:43 |
2,187.40 |
2,187.50 |
2,187.40 |
2,187.50 |
0.0K |
| 12:44 |
2,187.70 |
2,187.90 |
2,187.70 |
2,187.90 |
0.0K |
| 12:45 |
2,187.80 |
2,187.80 |
2,187.60 |
2,187.60 |
0.0K |
| 12:46 |
2,187.40 |
2,187.40 |
2,187.20 |
2,187.20 |
0.0K |
| 12:47 |
2,187.30 |
2,187.50 |
2,187.30 |
2,187.50 |
0.0K |
| 12:48 |
2,187.70 |
2,187.70 |
2,187.50 |
2,187.50 |
0.0K |
| 12:49 |
2,187.40 |
2,187.50 |
2,187.40 |
2,187.50 |
0.0K |
| 12:50 |
2,187.60 |
2,187.60 |
2,187.50 |
2,187.50 |
0.0K |
| 12:51 |
2,187.50 |
2,187.70 |
2,187.50 |
2,187.70 |
0.0K |
| 12:52 |
2,187.50 |
2,187.60 |
2,187.50 |
2,187.60 |
0.0K |
| 12:53 |
2,187.50 |
2,187.50 |
2,187.50 |
2,187.50 |
0.0K |
| 12:54 |
2,187.40 |
2,187.50 |
2,187.40 |
2,187.50 |
0.0K |
| 12:55 |
2,187.80 |
2,188.00 |
2,187.80 |
2,188.00 |
0.0K |
| 12:56 |
2,188.10 |
2,188.10 |
2,188.10 |
2,188.10 |
0.0K |
| 12:57 |
2,188.10 |
2,188.10 |
2,187.90 |
2,187.90 |
0.0K |
| 12:58 |
2,187.90 |
2,187.90 |
2,187.90 |
2,187.90 |
0.0K |
| 12:59 |
2,187.90 |
2,188.00 |
2,187.90 |
2,188.00 |
0.0K |
| 13:00 |
2,188.30 |
2,188.30 |
2,188.20 |
2,188.20 |
0.0K |
| 13:01 |
2,188.40 |
2,188.40 |
2,188.00 |
2,188.00 |
0.0K |
| 13:02 |
2,188.10 |
2,188.30 |
2,188.10 |
2,188.30 |
0.0K |
| 13:03 |
2,188.30 |
2,188.60 |
2,188.30 |
2,188.60 |
0.0K |
| 13:04 |
2,188.60 |
2,188.90 |
2,188.60 |
2,188.90 |
0.0K |
| 13:05 |
2,189.00 |
2,189.20 |
2,189.00 |
2,189.20 |
0.0K |
| 13:06 |
2,189.40 |
2,189.90 |
2,189.40 |
2,189.90 |
0.0K |
| 13:07 |
2,189.80 |
2,189.80 |
2,189.70 |
2,189.70 |
0.0K |
| 13:08 |
2,189.60 |
2,189.60 |
2,189.50 |
2,189.50 |
0.0K |
| 13:09 |
2,189.60 |
2,189.60 |
2,189.60 |
2,189.60 |
0.0K |
| 13:10 |
2,189.60 |
2,189.60 |
2,189.50 |
2,189.50 |
0.0K |
| 13:11 |
2,189.10 |
2,189.10 |
2,189.10 |
2,189.10 |
0.0K |
| 13:12 |
2,189.20 |
2,189.20 |
2,188.80 |
2,188.80 |
0.0K |
| 13:13 |
2,188.60 |
2,188.60 |
2,188.40 |
2,188.40 |
0.0K |
| 13:14 |
2,188.40 |
2,188.40 |
2,188.10 |
2,188.10 |
0.0K |
| 13:15 |
2,187.90 |
2,187.90 |
2,187.60 |
2,187.60 |
0.0K |
| 13:16 |
2,187.40 |
2,187.40 |
2,187.40 |
2,187.40 |
0.0K |
| 13:17 |
2,187.30 |
2,187.30 |
2,187.30 |
2,187.30 |
0.0K |
| 13:18 |
2,187.50 |
2,187.50 |
2,187.10 |
2,187.10 |
0.0K |
| 13:19 |
2,187.10 |
2,187.10 |
2,187.10 |
2,187.10 |
0.0K |
| 13:20 |
2,186.90 |
2,187.00 |
2,186.90 |
2,187.00 |
0.0K |
| 13:21 |
2,186.80 |
2,186.90 |
2,186.80 |
2,186.90 |
0.0K |
| 13:22 |
2,186.90 |
2,186.90 |
2,186.80 |
2,186.80 |
0.0K |
| 13:23 |
2,186.80 |
2,186.80 |
2,186.60 |
2,186.60 |
0.0K |
| 13:24 |
2,186.50 |
2,186.50 |
2,186.50 |
2,186.50 |
0.0K |
| 13:25 |
2,186.60 |
2,186.70 |
2,186.60 |
2,186.70 |
0.0K |
| 13:26 |
2,186.60 |
2,186.70 |
2,186.60 |
2,186.70 |
0.0K |
| 13:27 |
2,186.50 |
2,186.60 |
2,186.50 |
2,186.60 |
0.0K |
| 13:28 |
2,186.50 |
2,186.70 |
2,186.50 |
2,186.70 |
0.0K |
| 13:29 |
2,186.90 |
2,186.90 |
2,186.80 |
2,186.80 |
0.0K |
| 13:30 |
2,186.80 |
2,186.90 |
2,186.80 |
2,186.90 |
0.0K |
| 13:31 |
2,187.10 |
2,187.10 |
2,186.80 |
2,186.80 |
0.0K |
| 13:32 |
2,186.90 |
2,186.90 |
2,186.80 |
2,186.80 |
0.0K |
| 13:33 |
2,186.90 |
2,186.90 |
2,186.60 |
2,186.60 |
0.0K |
| 13:34 |
2,186.70 |
2,186.90 |
2,186.70 |
2,186.90 |
0.0K |
| 13:35 |
2,186.70 |
2,186.70 |
2,186.60 |
2,186.60 |
0.0K |
| 13:36 |
2,186.60 |
2,186.60 |
2,186.60 |
2,186.60 |
0.0K |
| 13:37 |
2,186.50 |
2,186.70 |
2,186.50 |
2,186.70 |
0.0K |
| 13:38 |
2,186.70 |
2,186.70 |
2,186.70 |
2,186.70 |
0.0K |
| 13:39 |
2,186.70 |
2,186.90 |
2,186.70 |
2,186.90 |
0.0K |
| 13:40 |
2,187.00 |
2,187.00 |
2,186.90 |
2,186.90 |
0.0K |
| 13:41 |
2,187.00 |
2,187.00 |
2,186.90 |
2,186.90 |
0.0K |
| 13:42 |
2,186.80 |
2,186.80 |
2,186.80 |
2,186.80 |
0.0K |
| 13:43 |
2,187.10 |
2,187.10 |
2,186.70 |
2,186.70 |
0.0K |
| 13:44 |
2,187.00 |
2,187.10 |
2,187.00 |
2,187.10 |
0.0K |
| 13:45 |
2,187.30 |
2,187.70 |
2,187.30 |
2,187.70 |
0.0K |
| 13:46 |
2,187.40 |
2,187.40 |
2,187.00 |
2,187.00 |
0.0K |
| 13:47 |
2,187.20 |
2,187.30 |
2,187.20 |
2,187.30 |
0.0K |
| 13:48 |
2,187.30 |
2,187.40 |
2,187.30 |
2,187.40 |
0.0K |
| 13:49 |
2,187.60 |
2,187.90 |
2,187.60 |
2,187.90 |
0.0K |
| 13:50 |
2,188.10 |
2,188.10 |
2,188.00 |
2,188.00 |
0.0K |
| 13:51 |
2,188.30 |
2,188.30 |
2,188.20 |
2,188.20 |
0.0K |
| 13:52 |
2,188.50 |
2,188.50 |
2,188.50 |
2,188.50 |
0.0K |
| 13:53 |
2,188.70 |
2,188.90 |
2,188.70 |
2,188.90 |
0.0K |
| 13:54 |
2,188.70 |
2,188.90 |
2,188.70 |
2,188.90 |
0.0K |
| 13:55 |
2,188.90 |
2,188.90 |
2,188.90 |
2,188.90 |
0.0K |
| 13:56 |
2,188.90 |
2,188.90 |
2,188.90 |
2,188.90 |
0.0K |
| 13:57 |
2,189.20 |
2,189.30 |
2,189.20 |
2,189.30 |
0.0K |
| 13:58 |
2,189.10 |
2,189.10 |
2,188.80 |
2,188.80 |
0.0K |
| 13:59 |
2,189.00 |
2,189.00 |
2,189.00 |
2,189.00 |
0.0K |
| 14:00 |
2,189.00 |
2,189.10 |
2,189.00 |
2,189.10 |
0.0K |
| 14:01 |
2,189.20 |
2,189.50 |
2,189.20 |
2,189.50 |
0.0K |
| 14:02 |
2,189.70 |
2,189.70 |
2,189.50 |
2,189.50 |
0.0K |
| 14:03 |
2,189.40 |
2,189.40 |
2,189.20 |
2,189.20 |
0.0K |
| 14:04 |
2,189.10 |
2,189.10 |
2,189.10 |
2,189.10 |
0.0K |
| 14:05 |
2,189.10 |
2,189.20 |
2,189.10 |
2,189.20 |
0.0K |
| 14:06 |
2,189.40 |
2,189.70 |
2,189.40 |
2,189.70 |
0.0K |
| 14:07 |
2,189.70 |
2,189.70 |
2,189.70 |
2,189.70 |
0.0K |
| 14:08 |
2,189.50 |
2,189.50 |
2,189.40 |
2,189.40 |
0.0K |
| 14:09 |
2,189.30 |
2,189.30 |
2,189.10 |
2,189.10 |
0.0K |
| 14:10 |
2,189.20 |
2,189.20 |
2,189.20 |
2,189.20 |
0.0K |
| 14:11 |
2,189.20 |
2,189.20 |
2,189.10 |
2,189.10 |
0.0K |
| 14:12 |
2,189.00 |
2,189.10 |
2,189.00 |
2,189.10 |
0.0K |
| 14:13 |
2,189.10 |
2,189.20 |
2,189.10 |
2,189.20 |
0.0K |
| 14:14 |
2,189.10 |
2,189.10 |
2,189.00 |
2,189.00 |
0.0K |
| 14:15 |
2,189.00 |
2,189.00 |
2,189.00 |
2,189.00 |
0.0K |
| 14:16 |
2,188.90 |
2,189.10 |
2,188.90 |
2,189.10 |
0.0K |
| 14:17 |
2,189.40 |
2,189.40 |
2,189.40 |
2,189.40 |
0.0K |
| 14:18 |
2,189.40 |
2,189.50 |
2,189.40 |
2,189.50 |
0.0K |
| 14:19 |
2,190.00 |
2,190.10 |
2,190.00 |
2,190.10 |
0.0K |
| 14:20 |
2,190.00 |
2,190.20 |
2,190.00 |
2,190.20 |
0.0K |
| 14:21 |
2,190.50 |
2,190.50 |
2,190.40 |
2,190.40 |
0.0K |
| 14:22 |
2,190.60 |
2,190.60 |
2,190.60 |
2,190.60 |
0.0K |
| 14:23 |
2,190.50 |
2,190.80 |
2,190.50 |
2,190.80 |
0.0K |
| 14:24 |
2,190.90 |
2,190.90 |
2,190.80 |
2,190.80 |
0.0K |
| 14:25 |
2,190.60 |
2,190.60 |
2,190.60 |
2,190.60 |
0.0K |
| 14:26 |
2,190.60 |
2,190.60 |
2,190.60 |
2,190.60 |
0.0K |
| 14:27 |
2,190.40 |
2,190.40 |
2,190.30 |
2,190.30 |
0.0K |
| 14:28 |
2,190.10 |
2,190.20 |
2,190.10 |
2,190.20 |
0.0K |
| 14:29 |
2,190.20 |
2,190.20 |
2,190.00 |
2,190.00 |
0.0K |
| 14:30 |
2,189.90 |
2,190.00 |
2,189.90 |
2,190.00 |
0.0K |
| 14:31 |
2,189.70 |
2,189.70 |
2,189.70 |
2,189.70 |
0.0K |
| 14:32 |
2,189.80 |
2,190.00 |
2,189.80 |
2,190.00 |
0.0K |
| 14:33 |
2,190.00 |
2,190.10 |
2,190.00 |
2,190.10 |
0.0K |
| 14:34 |
2,190.10 |
2,190.30 |
2,190.10 |
2,190.30 |
0.0K |
| 14:35 |
2,190.80 |
2,190.80 |
2,190.80 |
2,190.80 |
0.0K |
| 14:36 |
2,190.70 |
2,190.70 |
2,190.40 |
2,190.40 |
0.0K |
| 14:37 |
2,190.30 |
2,190.60 |
2,190.30 |
2,190.60 |
0.0K |
| 14:38 |
2,190.70 |
2,190.80 |
2,190.70 |
2,190.80 |
0.0K |
| 14:39 |
2,190.90 |
2,191.00 |
2,190.90 |
2,191.00 |
0.0K |
| 14:40 |
2,190.80 |
2,190.80 |
2,190.80 |
2,190.80 |
0.0K |
| 14:41 |
2,190.90 |
2,190.90 |
2,190.90 |
2,190.90 |
0.0K |
| 14:42 |
2,191.00 |
2,191.00 |
2,190.80 |
2,190.80 |
0.0K |
| 14:43 |
2,190.50 |
2,190.50 |
2,190.40 |
2,190.40 |
0.0K |
| 14:44 |
2,190.50 |
2,190.60 |
2,190.50 |
2,190.60 |
0.0K |
| 14:45 |
2,190.40 |
2,190.40 |
2,190.30 |
2,190.30 |
0.0K |
| 14:46 |
2,190.20 |
2,190.60 |
2,190.20 |
2,190.60 |
0.0K |
| 14:47 |
2,190.50 |
2,190.50 |
2,190.30 |
2,190.30 |
0.0K |
| 14:48 |
2,190.50 |
2,190.50 |
2,190.50 |
2,190.50 |
0.0K |
| 14:49 |
2,190.50 |
2,190.50 |
2,190.10 |
2,190.10 |
0.0K |
| 14:50 |
2,190.20 |
2,190.30 |
2,190.20 |
2,190.30 |
0.0K |
| 14:51 |
2,190.20 |
2,190.20 |
2,190.20 |
2,190.20 |
0.0K |
| 14:52 |
2,190.10 |
2,190.10 |
2,190.10 |
2,190.10 |
0.0K |
| 14:53 |
2,190.00 |
2,190.00 |
2,189.90 |
2,189.90 |
0.0K |
| 14:54 |
2,189.80 |
2,189.80 |
2,189.40 |
2,189.40 |
0.0K |
| 14:55 |
2,188.90 |
2,189.10 |
2,188.90 |
2,189.10 |
0.0K |
| 14:56 |
2,188.90 |
2,188.90 |
2,188.50 |
2,188.50 |
0.0K |
| 14:57 |
2,188.50 |
2,188.50 |
2,188.50 |
2,188.50 |
0.0K |
| 14:58 |
2,188.20 |
2,188.20 |
2,188.10 |
2,188.10 |
0.0K |
| 14:59 |
2,187.90 |
2,187.90 |
2,187.70 |
2,187.70 |
0.0K |
| 15:00 |
2,187.90 |
2,187.90 |
2,187.80 |
2,187.80 |
0.0K |
| 15:01 |
2,187.80 |
2,187.80 |
2,187.50 |
2,187.50 |
0.0K |
| 15:02 |
2,187.30 |
2,187.30 |
2,187.20 |
2,187.20 |
0.0K |
| 15:03 |
2,187.10 |
2,187.10 |
2,187.10 |
2,187.10 |
0.0K |
| 15:04 |
2,187.50 |
2,187.50 |
2,187.50 |
2,187.50 |
0.0K |
| 15:05 |
2,187.70 |
2,188.00 |
2,187.70 |
2,188.00 |
0.0K |
| 15:06 |
2,188.00 |
2,188.00 |
2,187.90 |
2,187.90 |
0.0K |
| 15:07 |
2,187.80 |
2,187.80 |
2,187.80 |
2,187.80 |
0.0K |
| 15:08 |
2,187.50 |
2,187.50 |
2,187.50 |
2,187.50 |
0.0K |
| 15:09 |
2,187.70 |
2,187.70 |
2,187.70 |
2,187.70 |
0.0K |
| 15:10 |
2,187.70 |
2,187.90 |
2,187.70 |
2,187.90 |
0.0K |
| 15:11 |
2,187.70 |
2,188.20 |
2,187.70 |
2,188.20 |
0.0K |
| 15:12 |
2,188.20 |
2,188.30 |
2,188.20 |
2,188.30 |
0.0K |
| 15:13 |
2,188.40 |
2,188.40 |
2,188.30 |
2,188.30 |
0.0K |
| 15:14 |
2,188.10 |
2,188.20 |
2,188.10 |
2,188.20 |
0.0K |
| 15:15 |
2,188.10 |
2,188.10 |
2,188.00 |
2,188.00 |
0.0K |
| 15:16 |
2,188.30 |
2,188.30 |
2,188.30 |
2,188.30 |
0.0K |
| 15:17 |
2,188.30 |
2,188.30 |
2,188.10 |
2,188.10 |
0.0K |
| 15:18 |
2,188.20 |
2,188.30 |
2,188.20 |
2,188.30 |
0.0K |
| 15:19 |
2,188.30 |
2,188.30 |
2,188.20 |
2,188.20 |
0.0K |
| 15:20 |
2,188.00 |
2,188.00 |
2,188.00 |
2,188.00 |
0.0K |
| 15:21 |
2,188.00 |
2,188.50 |
2,188.00 |
2,188.50 |
0.0K |
| 15:22 |
2,188.30 |
2,188.30 |
2,188.20 |
2,188.20 |
0.0K |
| 15:23 |
2,188.10 |
2,188.10 |
2,188.00 |
2,188.00 |
0.0K |
| 15:24 |
2,188.10 |
2,188.10 |
2,188.10 |
2,188.10 |
0.0K |
| 15:25 |
2,188.00 |
2,188.00 |
2,187.90 |
2,187.90 |
0.0K |
| 15:26 |
2,187.70 |
2,187.80 |
2,187.70 |
2,187.80 |
0.0K |
| 15:27 |
2,187.80 |
2,187.90 |
2,187.80 |
2,187.90 |
0.0K |
| 15:28 |
2,188.00 |
2,188.00 |
2,187.80 |
2,187.80 |
0.0K |
| 15:29 |
2,187.70 |
2,187.70 |
2,187.50 |
2,187.50 |
0.0K |
| 15:30 |
2,187.50 |
2,187.60 |
2,187.50 |
2,187.60 |
0.0K |
| 15:31 |
2,187.60 |
2,187.60 |
2,187.50 |
2,187.50 |
0.0K |
| 15:32 |
2,187.70 |
2,187.80 |
2,187.70 |
2,187.80 |
0.0K |
| 15:33 |
2,187.60 |
2,187.60 |
2,187.40 |
2,187.40 |
0.0K |
| 15:34 |
2,187.40 |
2,187.40 |
2,187.20 |
2,187.20 |
0.0K |
| 15:35 |
2,187.10 |
2,187.10 |
2,186.80 |
2,186.80 |
0.0K |
| 15:36 |
2,187.10 |
2,187.20 |
2,187.10 |
2,187.20 |
0.0K |
| 15:37 |
2,187.20 |
2,187.20 |
2,187.20 |
2,187.20 |
0.0K |
| 15:38 |
2,186.90 |
2,186.90 |
2,186.80 |
2,186.80 |
0.0K |
| 15:39 |
2,186.60 |
2,186.80 |
2,186.60 |
2,186.80 |
0.0K |
| 15:40 |
2,186.70 |
2,186.70 |
2,186.60 |
2,186.60 |
0.0K |
| 15:41 |
2,186.90 |
2,187.00 |
2,186.90 |
2,187.00 |
0.0K |
| 15:42 |
2,187.00 |
2,187.20 |
2,187.00 |
2,187.20 |
0.0K |
| 15:43 |
2,187.20 |
2,187.60 |
2,187.20 |
2,187.60 |
0.0K |
| 15:44 |
2,187.50 |
2,187.80 |
2,187.50 |
2,187.80 |
0.0K |
| 15:45 |
2,188.00 |
2,188.00 |
2,187.90 |
2,187.90 |
0.0K |
| 15:46 |
2,188.00 |
2,188.00 |
2,188.00 |
2,188.00 |
0.0K |
| 15:47 |
2,188.50 |
2,188.50 |
2,188.50 |
2,188.50 |
0.0K |
| 15:48 |
2,188.50 |
2,188.50 |
2,188.40 |
2,188.40 |
0.0K |
| 15:49 |
2,188.40 |
2,188.40 |
2,188.40 |
2,188.40 |
0.0K |
| 15:50 |
2,188.60 |
2,188.60 |
2,188.50 |
2,188.50 |
0.0K |
| 15:51 |
2,188.80 |
2,188.80 |
2,188.80 |
2,188.80 |
0.0K |
| 15:52 |
2,188.90 |
2,188.90 |
2,188.80 |
2,188.80 |
0.0K |
| 15:53 |
2,188.80 |
2,188.80 |
2,188.70 |
2,188.70 |
0.0K |
| 15:54 |
2,188.60 |
2,188.90 |
2,188.60 |
2,188.90 |
0.0K |
| 15:55 |
2,189.10 |
2,189.20 |
2,189.10 |
2,189.20 |
0.0K |
| 15:56 |
2,189.50 |
2,189.60 |
2,189.50 |
2,189.60 |
0.0K |
| 15:57 |
2,189.50 |
2,189.50 |
2,189.40 |
2,189.40 |
0.0K |
| 15:58 |
2,189.30 |
2,189.30 |
2,189.30 |
2,189.30 |
0.0K |
| 15:59 |
2,189.50 |
2,189.80 |
2,189.50 |
2,189.80 |
0.0K |
| 16:00 |
2,189.80 |
2,189.80 |
2,189.70 |
2,189.70 |
0.0K |
| 16:01 |
2,189.70 |
2,189.70 |
2,189.70 |
2,189.70 |
0.0K |
| 16:02 |
2,189.70 |
2,189.70 |
2,189.70 |
2,189.70 |
0.0K |
| 16:03 |
2,189.70 |
2,189.70 |
2,189.70 |
2,189.70 |
0.0K |
| 16:04 |
2,189.70 |
2,191.80 |
2,189.70 |
2,191.80 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,190.60 |
2,191.80 |
2,182.70 |
2,191.80 |
0.0M |
| 2025-09-25 |
2,196.70 |
2,199.00 |
2,181.60 |
2,190.60 |
0.0M |
| 2025-09-24 |
2,207.30 |
2,207.30 |
2,187.50 |
2,196.70 |
0.0M |
| 2025-09-23 |
2,198.70 |
2,210.70 |
2,197.60 |
2,207.30 |
0.0M |
| 2025-09-22 |
2,184.90 |
2,204.20 |
2,184.90 |
2,198.70 |
0.0M |
| 2025-09-19 |
2,181.70 |
2,202.00 |
2,181.70 |
2,184.90 |
0.0M |
| 2025-09-18 |
2,182.70 |
2,188.80 |
2,168.00 |
2,181.70 |
0.0M |
| 2025-09-17 |
2,198.50 |
2,198.50 |
2,179.90 |
2,182.70 |
0.0M |
| 2025-09-16 |
2,181.00 |
2,198.80 |
2,181.00 |
2,198.50 |
0.0M |
| 2025-09-15 |
2,176.50 |
2,181.00 |
2,159.00 |
2,181.00 |
0.0M |
| 2025-09-12 |
2,164.30 |
2,181.60 |
2,164.30 |
2,176.50 |
0.0M |
| 2025-09-11 |
2,166.60 |
2,167.90 |
2,161.10 |
2,164.30 |
0.0M |
| 2025-09-10 |
2,176.90 |
2,176.90 |
2,161.40 |
2,166.60 |
0.0M |
| 2025-09-09 |
2,180.20 |
2,182.50 |
2,171.80 |
2,176.90 |
0.0M |
| 2025-09-08 |
2,183.40 |
2,183.40 |
2,174.00 |
2,180.20 |
0.0M |
| 2025-09-05 |
2,160.40 |
2,185.60 |
2,160.40 |
2,183.40 |
0.0M |
| 2025-09-04 |
2,146.50 |
2,164.70 |
2,146.50 |
2,160.40 |
0.0M |
| 2025-09-03 |
2,178.60 |
2,178.60 |
2,146.30 |
2,146.50 |
0.0M |
| 2025-09-02 |
2,189.90 |
2,189.90 |
2,176.40 |
2,178.60 |
0.0M |
| 2025-09-01 |
2,192.70 |
2,194.20 |
2,184.70 |
2,189.90 |
0.0M |
| 2025-08-29 |
2,181.90 |
2,193.60 |
2,181.90 |
2,192.70 |
0.0M |
| 2025-08-28 |
2,190.20 |
2,193.50 |
2,180.80 |
2,181.90 |
0.0M |
| 2025-08-27 |
2,172.10 |
2,190.20 |
2,172.10 |
2,190.20 |
0.0M |
| 2025-08-26 |
2,180.40 |
2,180.40 |
2,163.00 |
2,172.10 |
0.0M |
| 2025-08-25 |
2,156.30 |
2,183.10 |
2,156.30 |
2,180.40 |
0.0M |
| 2025-08-22 |
2,166.80 |
2,169.90 |
2,153.50 |
2,156.30 |
0.0M |
| 2025-08-21 |
2,143.70 |
2,166.80 |
2,143.70 |
2,166.80 |
0.0M |
| 2025-08-20 |
2,152.60 |
2,157.90 |
2,139.70 |
2,143.70 |
0.0M |
| 2025-08-19 |
2,158.10 |
2,158.10 |
2,147.20 |
2,152.60 |
0.0M |
| 2025-08-18 |
2,155.00 |
2,161.10 |
2,151.20 |
2,158.10 |
0.0M |
| 2025-08-15 |
2,139.90 |
2,155.00 |
2,137.60 |
2,155.00 |
0.0M |
| 2025-08-14 |
2,131.40 |
2,148.10 |
2,131.40 |
2,140.90 |
0.0M |
| 2025-08-13 |
2,126.70 |
2,139.10 |
2,126.60 |
2,131.40 |
0.0M |
| 2025-08-12 |
2,128.10 |
2,128.40 |
2,119.10 |
2,126.70 |
0.0M |
| 2025-08-11 |
2,121.90 |
2,132.30 |
2,121.90 |
2,128.10 |
0.0M |
| 2025-08-08 |
2,121.40 |
2,123.60 |
2,115.10 |
2,121.70 |
0.0M |
| 2025-08-07 |
2,115.60 |
2,121.40 |
2,114.20 |
2,121.40 |
0.0M |
| 2025-08-06 |
2,093.70 |
2,117.50 |
2,093.70 |
2,116.20 |
0.0M |
| 2025-08-05 |
2,061.50 |
2,094.70 |
2,061.50 |
2,093.70 |
0.0M |
| 2025-08-04 |
2,060.10 |
2,062.90 |
2,048.60 |
2,061.50 |
0.0M |
| 2025-08-01 |
2,070.10 |
2,070.10 |
2,051.60 |
2,060.10 |
0.0M |
| 2025-07-31 |
2,080.10 |
2,080.10 |
2,061.30 |
2,070.10 |
0.0M |
| 2025-07-30 |
2,071.30 |
2,082.80 |
2,064.10 |
2,080.10 |
0.0M |
| 2025-07-29 |
2,075.50 |
2,075.50 |
2,060.30 |
2,071.30 |
0.0M |
| 2025-07-28 |
2,077.80 |
2,086.10 |
2,074.60 |
2,075.50 |
0.0M |
| 2025-07-25 |
2,088.30 |
2,088.30 |
2,077.60 |
2,077.80 |
0.0M |
| 2025-07-24 |
2,092.80 |
2,094.30 |
2,086.80 |
2,088.30 |
0.0M |
| 2025-07-23 |
2,080.10 |
2,094.60 |
2,080.10 |
2,092.80 |
0.0M |
| 2025-07-22 |
2,066.80 |
2,080.10 |
2,066.80 |
2,080.10 |
0.0M |
| 2025-07-21 |
2,078.60 |
2,078.60 |
2,057.40 |
2,066.80 |
0.0M |
| 2025-07-18 |
2,049.30 |
2,080.70 |
2,049.30 |
2,078.70 |
0.0M |
| 2025-07-17 |
2,029.40 |
2,049.70 |
2,029.40 |
2,049.30 |
0.0M |
| 2025-07-16 |
2,036.90 |
2,036.90 |
2,017.80 |
2,029.40 |
0.0M |
| 2025-07-15 |
2,019.20 |
2,037.40 |
2,019.20 |
2,036.90 |
0.0M |
| 2025-07-14 |
2,018.60 |
2,023.70 |
2,010.30 |
2,019.20 |
0.0M |
| 2025-07-11 |
2,020.70 |
2,033.90 |
2,016.00 |
2,018.60 |
0.0M |
| 2025-07-10 |
2,008.50 |
2,025.10 |
2,008.50 |
2,020.70 |
0.0M |
| 2025-07-09 |
2,022.00 |
2,022.00 |
2,006.00 |
2,008.50 |
0.0M |
| 2025-07-08 |
2,022.70 |
2,029.00 |
2,013.80 |
2,022.00 |
0.0M |
| 2025-07-07 |
2,029.00 |
2,031.40 |
2,022.00 |
2,022.90 |
0.0M |
| 2025-07-04 |
2,023.20 |
2,035.20 |
2,023.20 |
2,029.00 |
0.0M |
| 2025-07-03 |
2,016.80 |
2,024.90 |
2,005.40 |
2,023.20 |
0.0M |
| 2025-07-02 |
2,009.60 |
2,019.70 |
2,009.30 |
2,016.90 |
0.0M |
| 2025-07-01 |
2,002.40 |
2,016.10 |
2,002.40 |
2,009.60 |
0.0M |
| 2025-06-30 |
1,993.60 |
2,007.20 |
1,993.60 |
2,002.40 |
0.0M |
| 2025-06-27 |
1,992.80 |
2,010.80 |
1,992.80 |
1,993.60 |
0.0M |
| 2025-06-26 |
1,987.40 |
1,994.50 |
1,983.20 |
1,992.80 |
0.0M |
| 2025-06-25 |
1,992.80 |
1,994.20 |
1,986.10 |
1,987.40 |
0.0M |
| 2025-06-24 |
1,978.10 |
1,997.80 |
1,978.10 |
1,992.80 |
0.0M |
| 2025-06-23 |
1,994.60 |
1,994.60 |
1,971.40 |
1,978.10 |
0.0M |
| 2025-06-20 |
1,993.80 |
1,996.60 |
1,986.80 |
1,994.60 |
0.0M |
| 2025-06-19 |
2,009.30 |
2,011.30 |
1,992.00 |
1,993.80 |
0.0M |
| 2025-06-18 |
2,014.80 |
2,016.10 |
2,009.30 |
2,009.30 |
0.0M |
| 2025-06-17 |
2,010.70 |
2,022.70 |
2,010.10 |
2,014.80 |
0.0M |
| 2025-06-16 |
2,007.40 |
2,021.30 |
2,007.40 |
2,010.70 |
0.0M |
| 2025-06-13 |
2,011.20 |
2,014.40 |
1,998.90 |
2,007.40 |
0.0M |
| 2025-06-12 |
2,010.80 |
2,021.10 |
2,010.80 |
2,011.20 |
0.0M |
| 2025-06-11 |
2,008.30 |
2,017.00 |
2,007.20 |
2,010.80 |
0.0M |
| 2025-06-10 |
1,996.00 |
2,011.30 |
1,996.00 |
2,008.30 |
0.0M |
| 2025-06-06 |
2,008.80 |
2,013.00 |
1,995.60 |
1,996.00 |
0.0M |
| 2025-06-05 |
2,006.60 |
2,014.50 |
2,005.70 |
2,008.80 |
0.0M |
| 2025-06-04 |
1,986.00 |
2,008.60 |
1,986.00 |
2,006.60 |
0.0M |
| 2025-06-03 |
1,977.50 |
1,992.00 |
1,977.50 |
1,986.00 |
0.0M |
| 2025-06-02 |
1,985.40 |
1,988.10 |
1,977.50 |
1,977.50 |
0.0M |
| 2025-05-30 |
1,983.30 |
1,987.20 |
1,970.90 |
1,985.40 |
0.0M |
| 2025-05-29 |
1,981.60 |
1,992.20 |
1,981.50 |
1,983.30 |
0.0M |
| 2025-05-28 |
1,974.20 |
1,991.50 |
1,974.20 |
1,981.60 |
0.0M |
| 2025-05-27 |
1,968.40 |
1,976.70 |
1,968.40 |
1,974.90 |
0.0M |
| 2025-05-26 |
1,967.30 |
1,976.30 |
1,967.30 |
1,968.40 |
0.0M |
| 2025-05-23 |
1,961.30 |
1,973.60 |
1,961.10 |
1,967.40 |
0.0M |
| 2025-05-22 |
1,967.40 |
1,967.40 |
1,947.60 |
1,961.30 |
0.0M |
| 2025-05-21 |
1,963.10 |
1,976.40 |
1,963.10 |
1,967.40 |
0.0M |
| 2025-05-20 |
1,953.70 |
1,965.30 |
1,953.70 |
1,963.10 |
0.0M |
| 2025-05-19 |
1,973.40 |
1,973.40 |
1,949.20 |
1,953.70 |
0.0M |
| 2025-05-16 |
1,959.50 |
1,977.20 |
1,959.50 |
1,973.40 |
0.0M |
| 2025-05-15 |
1,971.80 |
1,973.00 |
1,959.50 |
1,959.50 |
0.0M |
| 2025-05-14 |
1,971.40 |
1,979.30 |
1,969.90 |
1,971.80 |
0.0M |
| 2025-05-13 |
1,956.40 |
1,979.20 |
1,956.40 |
1,971.40 |
0.0M |
| 2025-05-12 |
1,958.90 |
1,966.00 |
1,956.40 |
1,956.40 |
0.0M |
| 2025-05-09 |
1,946.80 |
1,959.60 |
1,945.90 |
1,958.90 |
0.0M |
| 2025-05-08 |
1,928.50 |
1,950.40 |
1,927.70 |
1,946.80 |
0.0M |
| 2025-05-07 |
1,905.60 |
1,929.70 |
1,904.60 |
1,928.50 |
0.0M |
| 2025-05-06 |
1,895.40 |
1,909.50 |
1,895.00 |
1,905.60 |
0.0M |
| 2025-05-05 |
1,909.10 |
1,917.00 |
1,895.40 |
1,895.40 |
0.0M |
| 2025-05-02 |
1,896.10 |
1,911.50 |
1,883.80 |
1,909.10 |
0.0M |
| 2025-05-01 |
1,882.50 |
1,899.30 |
1,881.50 |
1,896.10 |
0.0M |
| 2025-04-30 |
1,880.10 |
1,885.80 |
1,876.40 |
1,882.50 |
0.0M |
| 2025-04-29 |
1,847.90 |
1,882.00 |
1,847.90 |
1,880.10 |
0.0M |
| 2025-04-28 |
1,843.60 |
1,858.30 |
1,843.60 |
1,847.90 |
0.0M |
| 2025-04-24 |
1,826.60 |
1,847.90 |
1,826.60 |
1,843.60 |
0.0M |
| 2025-04-23 |
1,801.70 |
1,836.20 |
1,801.70 |
1,826.60 |
0.0M |
| 2025-04-22 |
1,822.90 |
1,822.90 |
1,799.40 |
1,801.70 |
0.0M |
| 2025-04-17 |
1,799.50 |
1,822.90 |
1,799.20 |
1,822.90 |
0.0M |
| 2025-04-16 |
1,805.90 |
1,808.80 |
1,799.50 |
1,799.50 |
0.0M |
| 2025-04-15 |
1,811.70 |
1,812.90 |
1,803.70 |
1,805.90 |
0.0M |
| 2025-04-14 |
1,788.90 |
1,815.90 |
1,788.90 |
1,811.70 |
0.0M |
| 2025-04-11 |
1,802.70 |
1,802.70 |
1,765.00 |
1,788.90 |
0.0M |
| 2025-04-10 |
1,704.60 |
1,824.10 |
1,704.60 |
1,802.70 |
0.0M |
| 2025-04-09 |
1,748.30 |
1,748.30 |
1,701.10 |
1,704.60 |
0.0M |
| 2025-04-08 |
1,700.50 |
1,748.30 |
1,700.50 |
1,748.30 |
0.0M |
| 2025-04-07 |
1,770.40 |
1,770.40 |
1,659.40 |
1,700.50 |
0.0M |
| 2025-04-04 |
1,826.50 |
1,826.50 |
1,768.20 |
1,770.40 |
0.0M |
| 2025-04-03 |
1,849.00 |
1,849.00 |
1,811.40 |
1,826.50 |
0.0M |
| 2025-04-02 |
1,856.40 |
1,869.30 |
1,849.00 |
1,849.00 |
0.0M |
| 2025-04-01 |
1,849.40 |
1,868.30 |
1,848.30 |
1,856.40 |
0.0M |
| 2025-03-31 |
1,889.70 |
1,889.70 |
1,849.40 |
1,849.40 |
0.0M |
| 2025-03-28 |
1,892.40 |
1,897.00 |
1,886.60 |
1,889.70 |
0.0M |
| 2025-03-27 |
1,903.00 |
1,903.00 |
1,890.10 |
1,892.40 |
0.0M |
| 2025-03-26 |
1,896.70 |
1,911.00 |
1,896.70 |
1,903.00 |
0.0M |
| 2025-03-25 |
1,893.20 |
1,907.10 |
1,893.20 |
1,896.70 |
0.0M |
| 2025-03-24 |
1,902.90 |
1,902.90 |
1,891.20 |
1,893.20 |
0.0M |
| 2025-03-21 |
1,910.10 |
1,917.10 |
1,901.30 |
1,902.90 |
0.0M |
| 2025-03-20 |
1,885.50 |
1,912.20 |
1,885.50 |
1,910.10 |
0.0M |
| 2025-03-19 |
1,901.90 |
1,901.90 |
1,884.70 |
1,885.50 |
0.0M |
| 2025-03-18 |
1,892.20 |
1,913.90 |
1,892.20 |
1,901.90 |
0.0M |
| 2025-03-17 |
1,874.40 |
1,893.10 |
1,874.40 |
1,892.20 |
0.0M |
| 2025-03-14 |
1,852.50 |
1,875.50 |
1,852.50 |
1,874.30 |
0.0M |
| 2025-03-13 |
1,855.20 |
1,868.20 |
1,852.50 |
1,852.50 |
0.0M |
| 2025-03-12 |
1,876.90 |
1,876.90 |
1,850.00 |
1,855.20 |
0.0M |
| 2025-03-11 |
1,910.90 |
1,910.90 |
1,858.20 |
1,876.90 |
0.0M |
| 2025-03-10 |
1,906.40 |
1,915.70 |
1,906.40 |
1,910.90 |
0.0M |
| 2025-03-07 |
1,934.80 |
1,934.80 |
1,904.90 |
1,906.40 |
0.0M |
| 2025-03-06 |
1,931.60 |
1,937.10 |
1,927.50 |
1,934.80 |
0.0M |
| 2025-03-05 |
1,946.20 |
1,946.20 |
1,921.90 |
1,931.60 |
0.0M |
| 2025-03-04 |
1,971.50 |
1,971.50 |
1,939.40 |
1,946.20 |
0.0M |
| 2025-03-03 |
1,953.40 |
1,972.80 |
1,953.30 |
1,971.50 |
0.0M |
| 2025-02-28 |
1,982.70 |
1,982.70 |
1,951.60 |
1,953.40 |
0.0M |
| 2025-02-27 |
1,967.00 |
1,990.50 |
1,967.00 |
1,982.70 |
0.0M |
| 2025-02-26 |
1,978.10 |
1,978.60 |
1,960.90 |
1,967.00 |
0.0M |
| 2025-02-25 |
1,992.70 |
1,992.70 |
1,971.90 |
1,978.10 |
0.0M |
| 2025-02-24 |
2,004.30 |
2,004.30 |
1,983.70 |
1,992.70 |
0.0M |
| 2025-02-21 |
2,011.00 |
2,017.10 |
2,002.50 |
2,004.60 |
0.0M |
| 2025-02-20 |
2,019.50 |
2,019.50 |
2,000.70 |
2,011.00 |
0.0M |
| 2025-02-19 |
2,022.80 |
2,032.70 |
2,014.60 |
2,019.50 |
0.0M |
| 2025-02-18 |
2,032.60 |
2,036.40 |
2,019.30 |
2,022.80 |
0.0M |
| 2025-02-17 |
2,022.20 |
2,032.60 |
2,013.60 |
2,032.60 |
0.0M |
| 2025-02-14 |
2,009.50 |
2,035.60 |
2,009.50 |
2,022.20 |
0.0M |
| 2025-02-13 |
2,009.70 |
2,015.40 |
2,006.90 |
2,009.50 |
0.0M |
| 2025-02-12 |
2,016.20 |
2,017.10 |
2,003.90 |
2,009.70 |
0.0M |
| 2025-02-11 |
2,010.30 |
2,022.10 |
2,010.30 |
2,016.20 |
0.0M |
| 2025-02-10 |
2,015.20 |
2,015.20 |
2,003.80 |
2,010.30 |
0.0M |
| 2025-02-07 |
2,017.80 |
2,020.50 |
2,014.10 |
2,015.20 |
0.0M |
| 2025-02-06 |
2,003.20 |
2,021.00 |
2,003.20 |
2,017.80 |
0.0M |
| 2025-02-05 |
1,983.00 |
2,007.30 |
1,983.00 |
2,003.20 |
0.0M |
| 2025-02-04 |
1,982.40 |
2,003.70 |
1,982.40 |
1,983.00 |
0.0M |
| 2025-02-03 |
2,024.50 |
2,024.50 |
1,980.70 |
1,982.40 |
0.0M |
| 2025-01-31 |
2,009.80 |
2,028.80 |
2,009.80 |
2,024.50 |
0.0M |
| 2025-01-30 |
2,011.30 |
2,018.30 |
2,009.10 |
2,009.80 |
0.0M |
| 2025-01-29 |
1,989.60 |
2,016.60 |
1,989.60 |
2,011.30 |
0.0M |
| 2025-01-28 |
1,999.60 |
1,999.60 |
1,985.60 |
1,987.60 |
0.0M |
| 2025-01-24 |
1,993.40 |
2,001.80 |
1,991.00 |
1,999.60 |
0.0M |
| 2025-01-23 |
2,006.90 |
2,006.90 |
1,989.80 |
1,993.40 |
0.0M |
| 2025-01-22 |
1,993.80 |
2,009.60 |
1,993.80 |
2,006.90 |
0.0M |
| 2025-01-21 |
1,979.80 |
2,004.40 |
1,979.80 |
1,993.80 |
0.0M |
| 2025-01-20 |
1,976.50 |
1,985.20 |
1,976.50 |
1,979.80 |
0.0M |
| 2025-01-17 |
1,966.40 |
1,982.70 |
1,966.40 |
1,976.50 |
0.0M |
| 2025-01-16 |
1,941.70 |
1,976.60 |
1,941.70 |
1,966.40 |
0.0M |
| 2025-01-15 |
1,940.80 |
1,952.50 |
1,940.30 |
1,941.70 |
0.0M |
| 2025-01-14 |
1,918.00 |
1,940.80 |
1,918.00 |
1,940.80 |
0.0M |
| 2025-01-13 |
1,939.70 |
1,939.70 |
1,914.80 |
1,918.00 |
0.0M |
| 2025-01-10 |
1,943.70 |
1,950.40 |
1,932.40 |
1,939.70 |
0.0M |
| 2025-01-09 |
1,958.50 |
1,958.50 |
1,938.30 |
1,943.70 |
0.0M |
| 2025-01-08 |
1,953.20 |
1,960.20 |
1,947.10 |
1,958.50 |
0.0M |
| 2025-01-07 |
1,943.30 |
1,955.90 |
1,943.30 |
1,953.20 |
0.0M |
| 2025-01-06 |
1,946.80 |
1,962.60 |
1,943.00 |
1,943.30 |
0.0M |
| 2025-01-03 |
1,935.20 |
1,951.80 |
1,935.20 |
1,946.80 |
0.0M |
| 2025-01-02 |
1,923.60 |
1,935.30 |
1,915.40 |
1,935.20 |
0.0M |