| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:59 |
8,513.60 |
8,513.60 |
8,471.00 |
8,471.00 |
1,217.4K |
| 10:00 |
8,468.10 |
8,468.10 |
8,466.40 |
8,466.40 |
806.8K |
| 10:01 |
8,472.00 |
8,477.00 |
8,472.00 |
8,477.00 |
163.1K |
| 10:02 |
8,476.90 |
8,476.90 |
8,472.60 |
8,472.60 |
585.5K |
| 10:03 |
8,468.80 |
8,468.80 |
8,466.10 |
8,466.10 |
70.9K |
| 10:04 |
8,468.50 |
8,468.50 |
8,463.30 |
8,463.30 |
157.2K |
| 10:05 |
8,462.90 |
8,462.90 |
8,460.90 |
8,460.90 |
69.3K |
| 10:06 |
8,460.50 |
8,460.50 |
8,460.40 |
8,460.40 |
204.0K |
| 10:07 |
8,460.90 |
8,460.90 |
8,457.90 |
8,457.90 |
139.8K |
| 10:08 |
8,460.20 |
8,460.50 |
8,460.20 |
8,460.50 |
279.2K |
| 10:09 |
8,461.60 |
8,461.60 |
8,460.10 |
8,460.10 |
163.5K |
| 10:10 |
8,458.90 |
8,458.90 |
8,456.50 |
8,456.50 |
379.3K |
| 10:11 |
8,457.00 |
8,457.00 |
8,456.00 |
8,456.00 |
49.2K |
| 10:12 |
8,454.80 |
8,455.50 |
8,454.80 |
8,455.50 |
187.0K |
| 10:13 |
8,455.30 |
8,455.30 |
8,452.50 |
8,452.50 |
94.8K |
| 10:14 |
8,450.10 |
8,450.10 |
8,449.50 |
8,449.50 |
545.3K |
| 10:15 |
8,450.90 |
8,450.90 |
8,448.40 |
8,448.40 |
196.4K |
| 10:16 |
8,448.10 |
8,448.10 |
8,447.90 |
8,447.90 |
98.7K |
| 10:17 |
8,448.90 |
8,448.90 |
8,445.70 |
8,445.70 |
90.4K |
| 10:18 |
8,447.50 |
8,450.50 |
8,447.50 |
8,450.50 |
94.3K |
| 10:19 |
8,450.50 |
8,450.50 |
8,450.40 |
8,450.40 |
88.6K |
| 10:20 |
8,449.90 |
8,451.60 |
8,449.90 |
8,451.60 |
27.8K |
| 10:21 |
8,451.20 |
8,452.20 |
8,451.20 |
8,452.20 |
165.6K |
| 10:22 |
8,452.60 |
8,453.90 |
8,452.60 |
8,453.90 |
46.6K |
| 10:23 |
8,454.50 |
8,454.80 |
8,454.50 |
8,454.80 |
39.7K |
| 10:24 |
8,456.90 |
8,460.40 |
8,456.90 |
8,460.40 |
140.3K |
| 10:25 |
8,459.70 |
8,462.60 |
8,459.70 |
8,462.60 |
1,241.1K |
| 10:26 |
8,464.20 |
8,464.80 |
8,464.20 |
8,464.80 |
268.5K |
| 10:27 |
8,463.20 |
8,463.20 |
8,463.20 |
8,463.20 |
72.5K |
| 10:28 |
8,462.30 |
8,462.90 |
8,462.30 |
8,462.90 |
168.2K |
| 10:29 |
8,464.00 |
8,464.00 |
8,463.10 |
8,463.10 |
82.8K |
| 10:30 |
8,464.10 |
8,466.90 |
8,464.10 |
8,466.90 |
89.6K |
| 10:31 |
8,467.10 |
8,467.10 |
8,467.00 |
8,467.00 |
92.4K |
| 10:32 |
8,469.10 |
8,469.10 |
8,465.80 |
8,465.80 |
126.7K |
| 10:33 |
8,466.90 |
8,466.90 |
8,466.30 |
8,466.30 |
48.9K |
| 10:34 |
8,465.80 |
8,465.80 |
8,463.90 |
8,463.90 |
74.6K |
| 10:35 |
8,465.50 |
8,465.50 |
8,464.40 |
8,464.40 |
54.6K |
| 10:36 |
8,462.40 |
8,462.40 |
8,460.50 |
8,460.50 |
38.0K |
| 10:37 |
8,461.40 |
8,461.40 |
8,459.60 |
8,459.60 |
102.7K |
| 10:38 |
8,456.90 |
8,456.90 |
8,456.20 |
8,456.20 |
53.4K |
| 10:39 |
8,457.90 |
8,458.20 |
8,457.90 |
8,458.20 |
34.3K |
| 10:40 |
8,457.60 |
8,458.10 |
8,457.60 |
8,458.10 |
209.6K |
| 10:41 |
8,459.70 |
8,459.90 |
8,459.70 |
8,459.90 |
25.2K |
| 10:42 |
8,459.80 |
8,461.30 |
8,459.80 |
8,461.30 |
54.9K |
| 10:43 |
8,462.50 |
8,462.50 |
8,461.60 |
8,461.60 |
19.5K |
| 10:44 |
8,462.80 |
8,462.80 |
8,462.60 |
8,462.60 |
40.1K |
| 10:45 |
8,462.40 |
8,462.70 |
8,462.40 |
8,462.70 |
81.5K |
| 10:46 |
8,463.80 |
8,464.30 |
8,463.80 |
8,464.30 |
23.6K |
| 10:47 |
8,464.10 |
8,464.10 |
8,463.20 |
8,463.20 |
426.0K |
| 10:48 |
8,465.50 |
8,465.50 |
8,464.40 |
8,464.40 |
54.2K |
| 10:49 |
8,463.20 |
8,463.20 |
8,463.00 |
8,463.00 |
41.0K |
| 10:50 |
8,464.30 |
8,464.50 |
8,464.30 |
8,464.50 |
40.7K |
| 10:51 |
8,465.90 |
8,465.90 |
8,463.50 |
8,463.50 |
52.6K |
| 10:52 |
8,464.40 |
8,464.40 |
8,461.60 |
8,461.60 |
120.7K |
| 10:53 |
8,461.60 |
8,461.60 |
8,460.70 |
8,460.70 |
25.0K |
| 10:54 |
8,460.10 |
8,460.10 |
8,459.30 |
8,459.30 |
156.2K |
| 10:55 |
8,458.30 |
8,458.30 |
8,457.90 |
8,457.90 |
205.7K |
| 10:56 |
8,457.20 |
8,457.20 |
8,454.30 |
8,454.30 |
93.6K |
| 10:57 |
8,453.70 |
8,455.00 |
8,453.70 |
8,455.00 |
31.6K |
| 10:58 |
8,455.60 |
8,455.60 |
8,454.00 |
8,454.00 |
219.9K |
| 10:59 |
8,454.40 |
8,454.40 |
8,451.90 |
8,451.90 |
86.6K |
| 11:00 |
8,451.00 |
8,451.00 |
8,451.00 |
8,451.00 |
217.7K |
| 11:01 |
8,451.90 |
8,451.90 |
8,450.60 |
8,450.60 |
142.7K |
| 11:02 |
8,451.30 |
8,453.50 |
8,451.30 |
8,453.50 |
88.1K |
| 11:03 |
8,454.30 |
8,454.30 |
8,454.10 |
8,454.10 |
120.6K |
| 11:04 |
8,454.60 |
8,454.60 |
8,454.10 |
8,454.10 |
191.7K |
| 11:05 |
8,454.30 |
8,455.20 |
8,454.30 |
8,455.20 |
46.2K |
| 11:06 |
8,457.00 |
8,458.80 |
8,457.00 |
8,458.80 |
79.0K |
| 11:07 |
8,461.20 |
8,461.20 |
8,459.60 |
8,459.60 |
169.0K |
| 11:08 |
8,458.00 |
8,458.80 |
8,458.00 |
8,458.80 |
41.0K |
| 11:09 |
8,461.90 |
8,461.90 |
8,460.50 |
8,460.50 |
184.8K |
| 11:10 |
8,459.60 |
8,459.60 |
8,452.90 |
8,452.90 |
280.3K |
| 11:11 |
8,453.10 |
8,453.10 |
8,452.80 |
8,452.80 |
55.6K |
| 11:12 |
8,454.40 |
8,454.40 |
8,454.20 |
8,454.20 |
280.0K |
| 11:13 |
8,453.80 |
8,454.40 |
8,453.80 |
8,454.40 |
25.2K |
| 11:14 |
8,454.60 |
8,456.40 |
8,454.60 |
8,456.40 |
50.4K |
| 11:15 |
8,457.10 |
8,457.40 |
8,457.10 |
8,457.40 |
67.7K |
| 11:16 |
8,453.60 |
8,455.90 |
8,453.60 |
8,455.90 |
110.9K |
| 11:17 |
8,456.40 |
8,456.40 |
8,456.30 |
8,456.30 |
31.1K |
| 11:18 |
8,455.30 |
8,455.30 |
8,453.70 |
8,453.70 |
92.9K |
| 11:19 |
8,453.20 |
8,453.20 |
8,452.80 |
8,452.80 |
1,384.9K |
| 11:20 |
8,451.40 |
8,451.60 |
8,451.40 |
8,451.60 |
56.0K |
| 11:21 |
8,453.40 |
8,453.40 |
8,453.40 |
8,453.40 |
32.1K |
| 11:22 |
8,453.40 |
8,453.50 |
8,453.40 |
8,453.50 |
93.9K |
| 11:23 |
8,453.80 |
8,457.20 |
8,453.80 |
8,457.20 |
53.6K |
| 11:24 |
8,456.60 |
8,457.80 |
8,456.60 |
8,457.80 |
140.0K |
| 11:25 |
8,459.30 |
8,459.30 |
8,456.70 |
8,456.70 |
89.0K |
| 11:26 |
8,455.80 |
8,455.80 |
8,455.80 |
8,455.80 |
35.6K |
| 11:27 |
8,456.20 |
8,456.20 |
8,455.00 |
8,455.00 |
62.3K |
| 11:28 |
8,458.90 |
8,458.90 |
8,457.30 |
8,457.30 |
22.9K |
| 11:29 |
8,459.20 |
8,459.20 |
8,458.90 |
8,458.90 |
77.6K |
| 11:30 |
8,460.60 |
8,462.00 |
8,460.60 |
8,462.00 |
78.5K |
| 11:31 |
8,463.40 |
8,463.40 |
8,463.00 |
8,463.00 |
41.0K |
| 11:32 |
8,463.90 |
8,463.90 |
8,463.70 |
8,463.70 |
38.9K |
| 11:33 |
8,464.20 |
8,464.20 |
8,462.30 |
8,462.30 |
44.8K |
| 11:34 |
8,459.80 |
8,459.80 |
8,456.90 |
8,456.90 |
225.0K |
| 11:35 |
8,457.40 |
8,457.40 |
8,454.40 |
8,454.40 |
69.2K |
| 11:36 |
8,456.20 |
8,456.20 |
8,455.30 |
8,455.30 |
75.1K |
| 11:37 |
8,455.70 |
8,455.70 |
8,455.10 |
8,455.10 |
17.3K |
| 11:38 |
8,454.30 |
8,454.30 |
8,451.40 |
8,451.40 |
103.3K |
| 11:39 |
8,453.40 |
8,453.40 |
8,449.50 |
8,449.50 |
158.8K |
| 11:40 |
8,450.90 |
8,451.30 |
8,450.90 |
8,451.30 |
51.9K |
| 11:41 |
8,450.60 |
8,450.60 |
8,447.80 |
8,447.80 |
113.1K |
| 11:42 |
8,447.00 |
8,447.50 |
8,447.00 |
8,447.50 |
179.5K |
| 11:43 |
8,448.50 |
8,448.50 |
8,447.90 |
8,447.90 |
33.5K |
| 11:44 |
8,445.20 |
8,446.60 |
8,445.20 |
8,446.60 |
36.1K |
| 11:45 |
8,446.20 |
8,446.30 |
8,446.20 |
8,446.30 |
55.1K |
| 11:46 |
8,446.50 |
8,446.50 |
8,445.00 |
8,445.00 |
32.0K |
| 11:47 |
8,445.30 |
8,445.90 |
8,445.30 |
8,445.90 |
23.5K |
| 11:48 |
8,447.00 |
8,447.00 |
8,446.50 |
8,446.50 |
206.6K |
| 11:49 |
8,451.60 |
8,453.60 |
8,451.60 |
8,453.60 |
73.2K |
| 11:50 |
8,454.90 |
8,455.10 |
8,454.90 |
8,455.10 |
43.5K |
| 11:51 |
8,454.30 |
8,456.00 |
8,454.30 |
8,456.00 |
184.1K |
| 11:52 |
8,455.50 |
8,455.50 |
8,454.30 |
8,454.30 |
83.0K |
| 11:53 |
8,454.70 |
8,455.20 |
8,454.70 |
8,455.20 |
51.9K |
| 11:54 |
8,453.90 |
8,453.90 |
8,451.90 |
8,451.90 |
58.8K |
| 11:55 |
8,450.40 |
8,451.70 |
8,450.40 |
8,451.70 |
63.6K |
| 11:56 |
8,449.90 |
8,450.40 |
8,449.90 |
8,450.40 |
56.0K |
| 11:57 |
8,451.00 |
8,451.00 |
8,449.80 |
8,449.80 |
44.7K |
| 11:58 |
8,451.20 |
8,452.70 |
8,451.20 |
8,452.70 |
93.3K |
| 11:59 |
8,451.90 |
8,451.90 |
8,451.20 |
8,451.20 |
48.5K |
| 12:00 |
8,451.90 |
8,451.90 |
8,447.60 |
8,447.60 |
0.0K |
| 12:01 |
8,447.20 |
8,447.20 |
8,446.00 |
8,446.00 |
132.7K |
| 12:02 |
8,449.10 |
8,449.10 |
8,445.00 |
8,445.00 |
23.1K |
| 12:03 |
8,446.50 |
8,448.90 |
8,446.50 |
8,448.90 |
25.2K |
| 12:04 |
8,448.60 |
8,451.00 |
8,448.60 |
8,451.00 |
217.3K |
| 12:05 |
8,451.50 |
8,454.40 |
8,451.50 |
8,454.40 |
60.7K |
| 12:06 |
8,454.30 |
8,454.30 |
8,453.40 |
8,453.40 |
18.1K |
| 12:07 |
8,453.30 |
8,454.50 |
8,453.30 |
8,454.50 |
108.6K |
| 12:08 |
8,452.70 |
8,456.20 |
8,452.70 |
8,456.20 |
12.1K |
| 12:09 |
8,456.40 |
8,456.40 |
8,455.90 |
8,455.90 |
126.3K |
| 12:10 |
8,456.80 |
8,457.30 |
8,456.80 |
8,457.30 |
92.4K |
| 12:11 |
8,458.50 |
8,458.70 |
8,458.50 |
8,458.70 |
75.9K |
| 12:12 |
8,458.80 |
8,458.90 |
8,458.80 |
8,458.90 |
36.1K |
| 12:13 |
8,461.40 |
8,461.40 |
8,460.90 |
8,460.90 |
44.2K |
| 12:14 |
8,460.40 |
8,460.40 |
8,459.80 |
8,459.80 |
157.3K |
| 12:15 |
8,459.30 |
8,459.30 |
8,457.20 |
8,457.20 |
68.3K |
| 12:16 |
8,459.00 |
8,459.00 |
8,458.40 |
8,458.40 |
18.9K |
| 12:17 |
8,461.20 |
8,461.20 |
8,461.00 |
8,461.00 |
63.3K |
| 12:18 |
8,462.30 |
8,463.20 |
8,462.30 |
8,463.20 |
65.2K |
| 12:19 |
8,461.70 |
8,461.70 |
8,460.40 |
8,460.40 |
112.2K |
| 12:20 |
8,460.10 |
8,460.10 |
8,459.40 |
8,459.40 |
83.8K |
| 12:21 |
8,460.30 |
8,460.30 |
8,456.80 |
8,456.80 |
732.4K |
| 12:22 |
8,454.30 |
8,455.10 |
8,454.30 |
8,455.10 |
388.1K |
| 12:23 |
8,454.40 |
8,455.20 |
8,454.40 |
8,455.20 |
132.9K |
| 12:24 |
8,455.40 |
8,456.30 |
8,455.40 |
8,456.30 |
80.1K |
| 12:25 |
8,455.10 |
8,455.20 |
8,455.10 |
8,455.20 |
90.4K |
| 12:26 |
8,453.10 |
8,453.30 |
8,453.10 |
8,453.30 |
50.2K |
| 12:27 |
8,453.70 |
8,453.70 |
8,453.70 |
8,453.70 |
223.3K |
| 12:28 |
8,454.00 |
8,454.00 |
8,453.10 |
8,453.10 |
47.5K |
| 12:29 |
8,453.60 |
8,455.90 |
8,453.60 |
8,455.90 |
53.6K |
| 12:30 |
8,459.30 |
8,459.90 |
8,459.30 |
8,459.90 |
100.4K |
| 12:31 |
8,459.40 |
8,459.40 |
8,459.30 |
8,459.30 |
103.0K |
| 12:32 |
8,458.10 |
8,459.00 |
8,458.10 |
8,459.00 |
23.2K |
| 12:33 |
8,458.30 |
8,458.30 |
8,458.30 |
8,458.30 |
44.8K |
| 12:34 |
8,458.60 |
8,458.60 |
8,457.20 |
8,457.20 |
89.8K |
| 12:35 |
8,455.10 |
8,456.10 |
8,455.10 |
8,456.10 |
66.3K |
| 12:36 |
8,456.60 |
8,457.30 |
8,456.60 |
8,457.30 |
510.0K |
| 12:37 |
8,457.50 |
8,458.30 |
8,457.50 |
8,458.30 |
107.0K |
| 12:38 |
8,458.90 |
8,458.90 |
8,458.30 |
8,458.30 |
93.8K |
| 12:39 |
8,458.60 |
8,459.80 |
8,458.60 |
8,459.80 |
62.9K |
| 12:40 |
8,460.50 |
8,460.50 |
8,460.00 |
8,460.00 |
162.1K |
| 12:41 |
8,459.40 |
8,459.40 |
8,458.40 |
8,458.40 |
149.5K |
| 12:42 |
8,458.50 |
8,458.50 |
8,458.30 |
8,458.30 |
250.1K |
| 12:43 |
8,458.20 |
8,459.20 |
8,458.20 |
8,459.20 |
107.4K |
| 12:44 |
8,460.80 |
8,462.30 |
8,460.80 |
8,462.30 |
29.3K |
| 12:45 |
8,462.10 |
8,462.10 |
8,461.70 |
8,461.70 |
71.4K |
| 12:46 |
8,460.70 |
8,462.10 |
8,460.70 |
8,462.10 |
175.9K |
| 12:47 |
8,461.80 |
8,463.00 |
8,461.80 |
8,463.00 |
162.5K |
| 12:48 |
8,464.00 |
8,464.00 |
8,463.70 |
8,463.70 |
92.9K |
| 12:49 |
8,463.80 |
8,464.50 |
8,463.80 |
8,464.50 |
128.5K |
| 12:50 |
8,462.20 |
8,462.20 |
8,461.70 |
8,461.70 |
144.4K |
| 12:51 |
8,460.40 |
8,461.60 |
8,460.40 |
8,461.60 |
343.7K |
| 12:52 |
8,460.50 |
8,460.50 |
8,460.10 |
8,460.10 |
29.4K |
| 12:53 |
8,460.60 |
8,460.60 |
8,459.60 |
8,459.60 |
40.0K |
| 12:54 |
8,461.70 |
8,461.70 |
8,460.90 |
8,460.90 |
163.3K |
| 12:55 |
8,461.10 |
8,461.10 |
8,459.50 |
8,459.50 |
37.2K |
| 12:56 |
8,460.10 |
8,460.10 |
8,459.50 |
8,459.50 |
82.8K |
| 12:57 |
8,453.20 |
8,454.10 |
8,453.20 |
8,454.10 |
74.5K |
| 12:58 |
8,453.80 |
8,453.80 |
8,452.40 |
8,452.40 |
159.7K |
| 12:59 |
8,452.90 |
8,452.90 |
8,452.40 |
8,452.40 |
62.1K |
| 13:00 |
8,453.20 |
8,453.20 |
8,451.60 |
8,451.60 |
65.5K |
| 13:01 |
8,452.40 |
8,453.30 |
8,452.40 |
8,453.30 |
29.0K |
| 13:02 |
8,453.40 |
8,453.40 |
8,452.20 |
8,452.20 |
76.8K |
| 13:03 |
8,450.20 |
8,450.30 |
8,450.20 |
8,450.30 |
76.5K |
| 13:04 |
8,452.40 |
8,453.30 |
8,452.40 |
8,453.30 |
225.9K |
| 13:05 |
8,453.20 |
8,453.90 |
8,453.20 |
8,453.90 |
41.4K |
| 13:06 |
8,454.20 |
8,454.40 |
8,454.20 |
8,454.40 |
19.4K |
| 13:07 |
8,455.00 |
8,455.10 |
8,455.00 |
8,455.10 |
58.5K |
| 13:08 |
8,456.40 |
8,456.40 |
8,454.70 |
8,454.70 |
137.6K |
| 13:09 |
8,455.70 |
8,455.70 |
8,455.70 |
8,455.70 |
78.8K |
| 13:10 |
8,455.30 |
8,455.30 |
8,453.30 |
8,453.30 |
69.5K |
| 13:11 |
8,454.20 |
8,456.10 |
8,454.20 |
8,456.10 |
139.6K |
| 13:12 |
8,454.50 |
8,454.50 |
8,454.00 |
8,454.00 |
53.6K |
| 13:13 |
8,452.50 |
8,452.50 |
8,452.30 |
8,452.30 |
88.2K |
| 13:14 |
8,451.90 |
8,451.90 |
8,451.80 |
8,451.80 |
151.3K |
| 13:15 |
8,452.60 |
8,452.80 |
8,452.60 |
8,452.80 |
47.8K |
| 13:16 |
8,451.80 |
8,453.30 |
8,451.80 |
8,453.30 |
51.9K |
| 13:17 |
8,453.20 |
8,453.20 |
8,449.50 |
8,449.50 |
98.0K |
| 13:18 |
8,448.50 |
8,448.50 |
8,448.10 |
8,448.10 |
32.2K |
| 13:19 |
8,450.40 |
8,450.40 |
8,449.60 |
8,449.60 |
45.4K |
| 13:20 |
8,448.60 |
8,450.10 |
8,448.60 |
8,450.10 |
60.9K |
| 13:21 |
8,449.00 |
8,450.30 |
8,449.00 |
8,450.30 |
133.5K |
| 13:22 |
8,449.50 |
8,449.70 |
8,449.50 |
8,449.70 |
56.6K |
| 13:23 |
8,448.80 |
8,448.80 |
8,448.80 |
8,448.80 |
35.7K |
| 13:24 |
8,450.20 |
8,451.40 |
8,450.20 |
8,451.40 |
82.3K |
| 13:25 |
8,452.00 |
8,452.60 |
8,452.00 |
8,452.60 |
41.4K |
| 13:26 |
8,451.20 |
8,451.20 |
8,450.40 |
8,450.40 |
52.7K |
| 13:27 |
8,451.10 |
8,451.10 |
8,450.50 |
8,450.50 |
27.5K |
| 13:28 |
8,452.00 |
8,452.00 |
8,451.70 |
8,451.70 |
58.5K |
| 13:29 |
8,452.20 |
8,452.40 |
8,452.20 |
8,452.40 |
32.6K |
| 13:30 |
8,452.40 |
8,452.40 |
8,451.50 |
8,451.50 |
52.9K |
| 13:31 |
8,450.10 |
8,450.30 |
8,450.10 |
8,450.30 |
26.8K |
| 13:32 |
8,449.20 |
8,449.30 |
8,449.20 |
8,449.30 |
322.5K |
| 13:33 |
8,451.30 |
8,451.30 |
8,449.90 |
8,449.90 |
64.5K |
| 13:34 |
8,449.40 |
8,450.80 |
8,449.40 |
8,450.80 |
223.4K |
| 13:35 |
8,450.30 |
8,450.30 |
8,448.30 |
8,448.30 |
86.0K |
| 13:36 |
8,448.80 |
8,450.80 |
8,448.80 |
8,450.80 |
152.6K |
| 13:37 |
8,451.10 |
8,451.80 |
8,451.10 |
8,451.80 |
74.1K |
| 13:38 |
8,451.70 |
8,451.70 |
8,449.90 |
8,449.90 |
69.2K |
| 13:39 |
8,449.80 |
8,450.60 |
8,449.80 |
8,450.60 |
24.0K |
| 13:40 |
8,449.70 |
8,450.00 |
8,449.70 |
8,450.00 |
144.9K |
| 13:41 |
8,451.40 |
8,451.40 |
8,449.90 |
8,449.90 |
134.2K |
| 13:42 |
8,450.10 |
8,450.70 |
8,450.10 |
8,450.70 |
41.2K |
| 13:43 |
8,450.50 |
8,450.90 |
8,450.50 |
8,450.90 |
35.6K |
| 13:44 |
8,451.20 |
8,451.20 |
8,449.00 |
8,449.00 |
38.6K |
| 13:45 |
8,451.20 |
8,451.20 |
8,449.10 |
8,449.10 |
55.5K |
| 13:46 |
8,447.80 |
8,448.90 |
8,447.80 |
8,448.90 |
34.5K |
| 13:47 |
8,448.00 |
8,448.00 |
8,447.90 |
8,447.90 |
41.8K |
| 13:48 |
8,447.10 |
8,447.10 |
8,445.30 |
8,445.30 |
129.3K |
| 13:49 |
8,445.80 |
8,446.10 |
8,445.80 |
8,446.10 |
32.6K |
| 13:50 |
8,446.00 |
8,448.20 |
8,446.00 |
8,448.20 |
34.9K |
| 13:51 |
8,448.60 |
8,448.60 |
8,447.50 |
8,447.50 |
29.5K |
| 13:52 |
8,447.50 |
8,447.50 |
8,447.30 |
8,447.30 |
26.2K |
| 13:53 |
8,447.30 |
8,447.30 |
8,447.30 |
8,447.30 |
122.1K |
| 13:54 |
8,447.20 |
8,447.20 |
8,445.90 |
8,445.90 |
66.2K |
| 13:55 |
8,444.70 |
8,445.80 |
8,444.70 |
8,445.80 |
70.7K |
| 13:56 |
8,448.80 |
8,448.80 |
8,448.20 |
8,448.20 |
114.0K |
| 13:57 |
8,446.60 |
8,447.20 |
8,446.60 |
8,447.20 |
188.7K |
| 13:58 |
8,447.80 |
8,448.70 |
8,447.80 |
8,448.70 |
40.7K |
| 13:59 |
8,448.40 |
8,448.40 |
8,446.10 |
8,446.10 |
210.5K |
| 14:00 |
8,445.40 |
8,445.40 |
8,445.00 |
8,445.00 |
44.3K |
| 14:01 |
8,445.40 |
8,445.40 |
8,444.70 |
8,444.70 |
92.3K |
| 14:02 |
8,444.90 |
8,444.90 |
8,444.40 |
8,444.40 |
92.4K |
| 14:03 |
8,445.40 |
8,447.10 |
8,445.40 |
8,447.10 |
75.4K |
| 14:04 |
8,447.60 |
8,447.70 |
8,447.60 |
8,447.70 |
89.3K |
| 14:05 |
8,447.80 |
8,447.80 |
8,447.70 |
8,447.70 |
26.5K |
| 14:06 |
8,447.90 |
8,447.90 |
8,446.60 |
8,446.60 |
73.9K |
| 14:07 |
8,447.00 |
8,447.00 |
8,446.90 |
8,446.90 |
128.3K |
| 14:08 |
8,446.90 |
8,448.20 |
8,446.90 |
8,448.20 |
40.4K |
| 14:09 |
8,448.40 |
8,448.40 |
8,446.80 |
8,446.80 |
54.7K |
| 14:10 |
8,446.90 |
8,447.40 |
8,446.90 |
8,447.40 |
40.7K |
| 14:11 |
8,447.40 |
8,447.90 |
8,447.40 |
8,447.90 |
94.1K |
| 14:12 |
8,445.20 |
8,445.30 |
8,445.20 |
8,445.30 |
51.4K |
| 14:13 |
8,443.20 |
8,443.40 |
8,443.20 |
8,443.40 |
129.1K |
| 14:14 |
8,443.40 |
8,443.40 |
8,441.20 |
8,441.20 |
60.4K |
| 14:15 |
8,441.20 |
8,442.40 |
8,441.20 |
8,442.40 |
46.5K |
| 14:16 |
8,441.20 |
8,442.60 |
8,441.20 |
8,442.60 |
27.1K |
| 14:17 |
8,443.90 |
8,443.90 |
8,443.80 |
8,443.80 |
35.8K |
| 14:18 |
8,441.80 |
8,441.80 |
8,441.10 |
8,441.10 |
97.4K |
| 14:19 |
8,440.70 |
8,440.70 |
8,437.90 |
8,437.90 |
66.4K |
| 14:20 |
8,439.30 |
8,439.30 |
8,438.90 |
8,438.90 |
125.2K |
| 14:21 |
8,438.30 |
8,438.70 |
8,438.30 |
8,438.70 |
257.0K |
| 14:22 |
8,438.20 |
8,438.20 |
8,438.20 |
8,438.20 |
94.9K |
| 14:23 |
8,438.20 |
8,439.10 |
8,438.20 |
8,439.10 |
33.9K |
| 14:24 |
8,436.10 |
8,436.10 |
8,435.60 |
8,435.60 |
113.4K |
| 14:25 |
8,436.30 |
8,439.60 |
8,436.30 |
8,439.60 |
82.1K |
| 14:26 |
8,439.60 |
8,439.60 |
8,438.20 |
8,438.20 |
64.0K |
| 14:27 |
8,437.70 |
8,437.70 |
8,437.10 |
8,437.10 |
74.3K |
| 14:28 |
8,437.10 |
8,440.10 |
8,437.10 |
8,440.10 |
224.1K |
| 14:29 |
8,439.50 |
8,439.50 |
8,438.70 |
8,438.70 |
453.0K |
| 14:30 |
8,438.40 |
8,438.40 |
8,438.00 |
8,438.00 |
784.7K |
| 14:31 |
8,437.80 |
8,437.80 |
8,437.50 |
8,437.50 |
65.5K |
| 14:32 |
8,438.50 |
8,441.70 |
8,438.50 |
8,441.70 |
111.7K |
| 14:33 |
8,442.10 |
8,442.10 |
8,440.40 |
8,440.40 |
208.5K |
| 14:34 |
8,440.90 |
8,442.30 |
8,440.90 |
8,442.30 |
58.5K |
| 14:35 |
8,440.20 |
8,440.20 |
8,439.60 |
8,439.60 |
128.6K |
| 14:36 |
8,441.40 |
8,441.40 |
8,438.80 |
8,438.80 |
70.6K |
| 14:37 |
8,437.80 |
8,438.30 |
8,437.80 |
8,438.30 |
60.7K |
| 14:38 |
8,438.80 |
8,438.80 |
8,437.60 |
8,437.60 |
90.9K |
| 14:39 |
8,438.20 |
8,439.40 |
8,438.20 |
8,439.40 |
42.6K |
| 14:40 |
8,438.30 |
8,438.80 |
8,438.30 |
8,438.80 |
37.8K |
| 14:41 |
8,439.20 |
8,439.70 |
8,439.20 |
8,439.70 |
75.4K |
| 14:42 |
8,439.20 |
8,439.90 |
8,439.20 |
8,439.90 |
64.0K |
| 14:43 |
8,439.80 |
8,440.50 |
8,439.80 |
8,440.50 |
199.2K |
| 14:44 |
8,438.90 |
8,441.40 |
8,438.90 |
8,441.40 |
253.7K |
| 14:45 |
8,440.30 |
8,442.60 |
8,440.30 |
8,442.60 |
228.4K |
| 14:46 |
8,441.10 |
8,441.10 |
8,440.80 |
8,440.80 |
138.3K |
| 14:47 |
8,441.00 |
8,442.50 |
8,441.00 |
8,442.50 |
884.8K |
| 14:48 |
8,446.00 |
8,451.30 |
8,446.00 |
8,451.30 |
248.0K |
| 14:49 |
8,445.60 |
8,445.60 |
8,443.50 |
8,443.50 |
91.2K |
| 14:50 |
8,445.10 |
8,447.60 |
8,445.10 |
8,447.60 |
125.4K |
| 14:51 |
8,448.00 |
8,448.00 |
8,447.30 |
8,447.30 |
214.9K |
| 14:52 |
8,448.50 |
8,448.50 |
8,447.60 |
8,447.60 |
512.4K |
| 14:53 |
8,447.80 |
8,447.90 |
8,447.80 |
8,447.90 |
66.8K |
| 14:54 |
8,447.90 |
8,447.90 |
8,447.90 |
8,447.90 |
88.5K |
| 14:55 |
8,448.30 |
8,448.60 |
8,448.30 |
8,448.60 |
86.4K |
| 14:56 |
8,447.10 |
8,448.10 |
8,447.10 |
8,448.10 |
1,027.6K |
| 14:57 |
8,448.50 |
8,448.50 |
8,448.40 |
8,448.40 |
44.0K |
| 14:58 |
8,449.70 |
8,449.70 |
8,448.10 |
8,448.10 |
57.5K |
| 14:59 |
8,448.10 |
8,448.40 |
8,448.10 |
8,448.40 |
134.0K |
| 15:00 |
8,447.60 |
8,447.60 |
8,447.20 |
8,447.20 |
113.7K |
| 15:01 |
8,447.30 |
8,447.30 |
8,447.00 |
8,447.00 |
30.3K |
| 15:02 |
8,447.80 |
8,447.80 |
8,447.60 |
8,447.60 |
33.1K |
| 15:03 |
8,445.70 |
8,445.70 |
8,445.70 |
8,445.70 |
35.6K |
| 15:04 |
8,444.10 |
8,444.80 |
8,444.10 |
8,444.80 |
114.7K |
| 15:05 |
8,445.60 |
8,445.60 |
8,444.20 |
8,444.20 |
336.4K |
| 15:06 |
8,445.00 |
8,446.00 |
8,445.00 |
8,446.00 |
81.1K |
| 15:07 |
8,445.30 |
8,445.60 |
8,445.30 |
8,445.60 |
28.9K |
| 15:08 |
8,446.10 |
8,446.10 |
8,446.00 |
8,446.00 |
69.4K |
| 15:09 |
8,445.90 |
8,445.90 |
8,445.40 |
8,445.40 |
96.1K |
| 15:10 |
8,444.80 |
8,447.10 |
8,444.80 |
8,447.10 |
39.8K |
| 15:11 |
8,446.60 |
8,446.60 |
8,446.40 |
8,446.40 |
66.1K |
| 15:12 |
8,447.50 |
8,448.60 |
8,447.50 |
8,448.60 |
259.8K |
| 15:13 |
8,448.30 |
8,450.50 |
8,448.30 |
8,450.50 |
86.1K |
| 15:14 |
8,450.50 |
8,450.50 |
8,449.70 |
8,449.70 |
104.5K |
| 15:15 |
8,449.70 |
8,449.70 |
8,449.60 |
8,449.60 |
124.6K |
| 15:16 |
8,447.00 |
8,447.20 |
8,447.00 |
8,447.20 |
148.2K |
| 15:17 |
8,448.00 |
8,448.60 |
8,448.00 |
8,448.60 |
80.7K |
| 15:18 |
8,449.30 |
8,451.70 |
8,449.30 |
8,451.70 |
56.1K |
| 15:19 |
8,451.40 |
8,451.40 |
8,449.90 |
8,449.90 |
63.8K |
| 15:20 |
8,451.00 |
8,453.70 |
8,451.00 |
8,453.70 |
206.2K |
| 15:21 |
8,452.80 |
8,453.10 |
8,452.80 |
8,453.10 |
55.2K |
| 15:22 |
8,452.20 |
8,453.10 |
8,452.20 |
8,453.10 |
90.6K |
| 15:23 |
8,453.50 |
8,453.50 |
8,453.00 |
8,453.00 |
87.0K |
| 15:24 |
8,453.50 |
8,453.50 |
8,453.10 |
8,453.10 |
145.7K |
| 15:25 |
8,453.40 |
8,456.40 |
8,453.40 |
8,456.40 |
72.9K |
| 15:26 |
8,455.90 |
8,459.50 |
8,455.90 |
8,459.50 |
66.8K |
| 15:27 |
8,459.70 |
8,459.70 |
8,457.30 |
8,457.30 |
62.3K |
| 15:28 |
8,458.10 |
8,458.40 |
8,458.10 |
8,458.40 |
273.2K |
| 15:29 |
8,457.60 |
8,459.10 |
8,457.60 |
8,459.10 |
133.6K |
| 15:30 |
8,458.50 |
8,458.80 |
8,458.50 |
8,458.80 |
186.5K |
| 15:31 |
8,456.20 |
8,456.20 |
8,455.50 |
8,455.50 |
165.1K |
| 15:32 |
8,458.00 |
8,458.00 |
8,456.30 |
8,456.30 |
117.4K |
| 15:33 |
8,457.20 |
8,457.20 |
8,457.10 |
8,457.10 |
388.4K |
| 15:34 |
8,457.20 |
8,457.20 |
8,455.20 |
8,455.20 |
841.9K |
| 15:35 |
8,456.50 |
8,456.80 |
8,456.50 |
8,456.80 |
135.3K |
| 15:36 |
8,458.50 |
8,458.50 |
8,457.70 |
8,457.70 |
183.4K |
| 15:37 |
8,457.20 |
8,457.20 |
8,454.60 |
8,454.60 |
101.0K |
| 15:38 |
8,456.20 |
8,456.30 |
8,456.20 |
8,456.30 |
47.8K |
| 15:39 |
8,454.70 |
8,455.80 |
8,454.70 |
8,455.80 |
131.0K |
| 15:40 |
8,454.80 |
8,455.40 |
8,454.80 |
8,455.40 |
138.9K |
| 15:41 |
8,455.50 |
8,456.30 |
8,455.50 |
8,456.30 |
124.5K |
| 15:42 |
8,454.70 |
8,454.70 |
8,454.00 |
8,454.00 |
80.5K |
| 15:43 |
8,452.40 |
8,454.00 |
8,452.40 |
8,454.00 |
82.3K |
| 15:44 |
8,453.30 |
8,453.60 |
8,453.30 |
8,453.60 |
70.8K |
| 15:45 |
8,454.80 |
8,456.10 |
8,454.80 |
8,456.10 |
369.0K |
| 15:46 |
8,455.00 |
8,456.90 |
8,455.00 |
8,456.90 |
75.2K |
| 15:47 |
8,457.30 |
8,458.00 |
8,457.30 |
8,458.00 |
261.6K |
| 15:48 |
8,456.20 |
8,456.20 |
8,456.10 |
8,456.10 |
132.3K |
| 15:49 |
8,456.30 |
8,457.20 |
8,456.30 |
8,457.20 |
124.0K |
| 15:50 |
8,456.60 |
8,456.70 |
8,456.60 |
8,456.70 |
683.1K |
| 15:51 |
8,455.80 |
8,456.50 |
8,455.80 |
8,456.50 |
172.5K |
| 15:52 |
8,456.50 |
8,457.50 |
8,456.50 |
8,457.50 |
302.8K |
| 15:53 |
8,459.10 |
8,459.10 |
8,458.50 |
8,458.50 |
138.4K |
| 15:54 |
8,456.50 |
8,456.50 |
8,455.50 |
8,455.50 |
92.3K |
| 15:55 |
8,457.20 |
8,459.30 |
8,457.20 |
8,459.30 |
175.2K |
| 15:56 |
8,458.50 |
8,461.30 |
8,458.50 |
8,461.30 |
211.6K |
| 15:57 |
8,456.90 |
8,458.00 |
8,456.90 |
8,458.00 |
111.0K |
| 15:58 |
8,457.70 |
8,457.80 |
8,457.70 |
8,457.80 |
185.8K |
| 15:59 |
8,460.60 |
8,460.60 |
8,458.20 |
8,458.20 |
192.1K |
| 16:00 |
8,458.30 |
8,458.30 |
8,458.20 |
8,458.20 |
66.0K |
| 16:01 |
8,458.20 |
8,458.20 |
8,458.20 |
8,458.20 |
0.0K |
| 16:02 |
8,458.20 |
8,458.20 |
8,458.20 |
8,458.20 |
0.0K |
| 16:03 |
8,458.20 |
8,458.20 |
8,458.20 |
8,458.20 |
0.0K |
| 16:04 |
8,458.20 |
8,458.20 |
8,458.10 |
8,458.10 |
21,219.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
8,390.90 |
8,491.00 |
8,390.90 |
8,454.50 |
74.8M |
| 2025-09-26 |
8,407.20 |
8,407.20 |
8,353.10 |
8,390.90 |
70.8M |
| 2025-09-25 |
8,458.10 |
8,458.10 |
8,367.60 |
8,407.20 |
59.9M |
| 2025-09-24 |
8,513.60 |
8,513.60 |
8,435.60 |
8,458.10 |
67.9M |
| 2025-09-23 |
8,491.40 |
8,548.20 |
8,466.00 |
8,513.60 |
65.2M |
| 2025-09-22 |
8,467.60 |
8,518.90 |
8,457.20 |
8,491.40 |
51.9M |
| 2025-09-19 |
8,449.30 |
8,509.10 |
8,449.30 |
8,467.60 |
141.8M |
| 2025-09-18 |
8,556.00 |
8,556.00 |
8,440.10 |
8,449.30 |
56.7M |
| 2025-09-17 |
8,572.30 |
8,580.40 |
8,527.30 |
8,556.00 |
46.6M |
| 2025-09-16 |
8,568.30 |
8,579.50 |
8,520.90 |
8,572.30 |
55.7M |
| 2025-09-15 |
8,555.60 |
8,568.30 |
8,517.80 |
8,568.30 |
52.8M |
| 2025-09-12 |
8,561.80 |
8,634.70 |
8,555.60 |
8,555.60 |
56.3M |
| 2025-09-11 |
8,588.80 |
8,588.80 |
8,529.70 |
8,561.80 |
57.2M |
| 2025-09-10 |
8,547.90 |
8,599.40 |
8,531.40 |
8,588.80 |
51.4M |
| 2025-09-09 |
8,612.00 |
8,612.00 |
8,512.50 |
8,547.90 |
56.2M |
| 2025-09-08 |
8,665.10 |
8,665.10 |
8,601.70 |
8,612.00 |
39.7M |
| 2025-09-05 |
8,614.60 |
8,704.60 |
8,614.60 |
8,665.10 |
43.1M |
| 2025-09-04 |
8,540.40 |
8,624.40 |
8,528.70 |
8,614.60 |
48.6M |
| 2025-09-03 |
8,631.20 |
8,648.00 |
8,523.60 |
8,540.40 |
56.3M |
| 2025-09-02 |
8,655.60 |
8,665.20 |
8,605.00 |
8,631.20 |
46.0M |
| 2025-09-01 |
8,710.90 |
8,717.30 |
8,649.80 |
8,655.60 |
41.7M |
| 2025-08-29 |
8,721.50 |
8,722.80 |
8,677.50 |
8,710.90 |
63.9M |
| 2025-08-28 |
8,644.90 |
8,758.40 |
8,644.90 |
8,721.50 |
48.7M |
| 2025-08-27 |
8,614.20 |
8,657.80 |
8,606.20 |
8,644.90 |
52.5M |
| 2025-08-26 |
8,670.40 |
8,683.60 |
8,596.40 |
8,614.20 |
118.6M |
| 2025-08-25 |
8,724.50 |
8,769.60 |
8,670.40 |
8,670.40 |
56.0M |
| 2025-08-22 |
8,780.40 |
8,780.40 |
8,700.60 |
8,724.50 |
63.5M |
| 2025-08-21 |
8,489.30 |
8,780.40 |
8,489.30 |
8,780.40 |
90.5M |
| 2025-08-20 |
8,438.80 |
8,560.40 |
8,438.80 |
8,489.30 |
63.3M |
| 2025-08-19 |
8,510.10 |
8,510.10 |
8,402.90 |
8,438.80 |
44.8M |
| 2025-08-18 |
8,514.20 |
8,519.10 |
8,465.40 |
8,510.10 |
40.9M |
| 2025-08-15 |
8,468.60 |
8,518.20 |
8,452.10 |
8,514.20 |
40.2M |
| 2025-08-14 |
8,461.80 |
8,488.70 |
8,424.00 |
8,468.60 |
43.4M |
| 2025-08-13 |
8,405.90 |
8,464.00 |
8,394.60 |
8,461.80 |
46.3M |
| 2025-08-12 |
8,478.10 |
8,478.10 |
8,394.80 |
8,405.90 |
58.4M |
| 2025-08-11 |
8,453.20 |
8,478.10 |
8,431.90 |
8,478.10 |
30.8M |
| 2025-08-08 |
8,417.00 |
8,453.20 |
8,388.50 |
8,453.20 |
34.7M |
| 2025-08-07 |
8,496.50 |
8,496.50 |
8,408.90 |
8,417.00 |
52.7M |
| 2025-08-06 |
8,449.60 |
8,496.50 |
8,444.90 |
8,496.50 |
43.9M |
| 2025-08-05 |
8,386.70 |
8,449.60 |
8,386.70 |
8,449.60 |
33.0M |
| 2025-08-04 |
8,437.00 |
8,437.00 |
8,353.70 |
8,386.70 |
26.6M |
| 2025-08-01 |
8,482.60 |
8,482.60 |
8,393.30 |
8,437.00 |
28.0M |
| 2025-07-31 |
8,480.60 |
8,503.40 |
8,452.70 |
8,482.60 |
41.0M |
| 2025-07-30 |
8,421.40 |
8,493.00 |
8,390.10 |
8,480.60 |
35.9M |
| 2025-07-29 |
8,393.50 |
8,429.00 |
8,369.20 |
8,421.40 |
36.5M |
| 2025-07-28 |
8,327.80 |
8,401.00 |
8,327.80 |
8,393.50 |
24.3M |
| 2025-07-25 |
8,329.80 |
8,341.00 |
8,296.50 |
8,327.80 |
26.9M |
| 2025-07-24 |
8,428.00 |
8,454.90 |
8,329.80 |
8,329.80 |
36.8M |
| 2025-07-23 |
8,371.40 |
8,443.10 |
8,364.40 |
8,428.00 |
43.2M |
| 2025-07-22 |
8,389.50 |
8,394.80 |
8,344.70 |
8,371.40 |
51.5M |
| 2025-07-21 |
8,435.90 |
8,435.90 |
8,341.60 |
8,389.50 |
35.2M |
| 2025-07-18 |
8,367.00 |
8,454.50 |
8,344.80 |
8,435.90 |
44.9M |
| 2025-07-17 |
8,249.10 |
8,367.00 |
8,249.10 |
8,367.00 |
57.4M |
| 2025-07-16 |
8,283.30 |
8,283.30 |
8,200.50 |
8,249.10 |
36.4M |
| 2025-07-15 |
8,232.10 |
8,326.00 |
8,232.10 |
8,283.30 |
41.7M |
| 2025-07-14 |
8,279.60 |
8,279.60 |
8,207.20 |
8,232.10 |
32.0M |
| 2025-07-11 |
8,296.70 |
8,296.70 |
8,237.40 |
8,279.60 |
38.1M |
| 2025-07-10 |
8,213.70 |
8,308.90 |
8,213.70 |
8,296.70 |
35.7M |
| 2025-07-09 |
8,261.40 |
8,261.40 |
8,197.80 |
8,213.70 |
42.8M |
| 2025-07-08 |
8,270.10 |
8,284.00 |
8,244.70 |
8,261.40 |
42.8M |
| 2025-07-07 |
8,272.90 |
8,289.40 |
8,252.80 |
8,270.10 |
31.5M |
| 2025-07-04 |
8,282.80 |
8,324.00 |
8,272.00 |
8,272.90 |
36.3M |
| 2025-07-03 |
8,295.30 |
8,343.50 |
8,228.40 |
8,282.80 |
38.6M |
| 2025-07-02 |
8,268.50 |
8,332.40 |
8,267.30 |
8,295.30 |
49.0M |
| 2025-07-01 |
8,318.80 |
8,335.50 |
8,268.50 |
8,268.50 |
50.2M |
| 2025-06-30 |
8,236.50 |
8,321.40 |
8,236.50 |
8,318.80 |
65.9M |
| 2025-06-27 |
8,296.70 |
8,296.70 |
8,223.50 |
8,236.50 |
51.5M |
| 2025-06-26 |
8,328.90 |
8,328.90 |
8,273.80 |
8,296.70 |
46.3M |
| 2025-06-25 |
8,349.90 |
8,372.50 |
8,313.70 |
8,328.90 |
51.9M |
| 2025-06-24 |
8,340.40 |
8,443.10 |
8,340.40 |
8,349.90 |
55.2M |
| 2025-06-23 |
8,458.60 |
8,458.60 |
8,335.80 |
8,340.40 |
38.4M |
| 2025-06-20 |
8,406.60 |
8,458.60 |
8,391.80 |
8,458.60 |
133.0M |
| 2025-06-19 |
8,413.80 |
8,434.30 |
8,376.20 |
8,406.60 |
55.4M |
| 2025-06-18 |
8,391.60 |
8,463.20 |
8,385.60 |
8,413.80 |
42.2M |
| 2025-06-17 |
8,397.90 |
8,417.60 |
8,367.00 |
8,391.60 |
38.8M |
| 2025-06-16 |
8,385.70 |
8,432.20 |
8,385.70 |
8,397.90 |
38.0M |
| 2025-06-13 |
8,421.90 |
8,430.40 |
8,334.50 |
8,385.70 |
46.9M |
| 2025-06-12 |
8,390.70 |
8,453.00 |
8,382.80 |
8,421.90 |
59.9M |
| 2025-06-11 |
8,385.60 |
8,440.40 |
8,385.60 |
8,390.70 |
46.6M |
| 2025-06-10 |
8,392.60 |
8,416.40 |
8,353.20 |
8,385.60 |
42.3M |
| 2025-06-06 |
8,355.00 |
8,409.60 |
8,330.30 |
8,392.60 |
34.6M |
| 2025-06-05 |
8,382.50 |
8,384.80 |
8,329.20 |
8,355.00 |
52.1M |
| 2025-06-04 |
8,358.50 |
8,411.20 |
8,350.10 |
8,382.50 |
57.9M |
| 2025-06-03 |
8,303.40 |
8,394.50 |
8,303.40 |
8,358.50 |
40.9M |
| 2025-06-02 |
8,288.80 |
8,327.40 |
8,278.80 |
8,303.40 |
32.3M |
| 2025-05-30 |
8,287.20 |
8,313.50 |
8,249.80 |
8,288.80 |
104.3M |
| 2025-05-29 |
8,261.80 |
8,330.50 |
8,261.80 |
8,287.20 |
38.5M |
| 2025-05-28 |
8,245.20 |
8,281.70 |
8,241.10 |
8,261.80 |
50.2M |
| 2025-05-27 |
8,199.60 |
8,275.60 |
8,198.50 |
8,270.00 |
28.1M |
| 2025-05-26 |
8,217.20 |
8,218.30 |
8,165.50 |
8,199.60 |
27.9M |
| 2025-05-23 |
8,238.80 |
8,271.10 |
8,209.40 |
8,217.20 |
37.3M |
| 2025-05-22 |
8,265.60 |
8,272.30 |
8,195.60 |
8,238.80 |
40.0M |
| 2025-05-21 |
8,308.90 |
8,311.10 |
8,245.60 |
8,265.60 |
34.0M |
| 2025-05-20 |
8,265.50 |
8,313.30 |
8,253.50 |
8,308.90 |
46.2M |
| 2025-05-19 |
8,281.80 |
8,288.60 |
8,217.90 |
8,265.50 |
39.4M |
| 2025-05-16 |
8,198.20 |
8,315.90 |
8,198.20 |
8,281.80 |
47.9M |
| 2025-05-15 |
8,215.20 |
8,215.20 |
8,157.80 |
8,198.20 |
50.7M |
| 2025-05-14 |
8,166.70 |
8,222.50 |
8,166.70 |
8,215.20 |
53.5M |
| 2025-05-13 |
8,167.90 |
8,239.60 |
8,154.90 |
8,166.70 |
54.7M |
| 2025-05-12 |
8,134.70 |
8,213.90 |
8,134.70 |
8,167.90 |
42.7M |
| 2025-05-09 |
8,131.50 |
8,151.70 |
8,100.20 |
8,134.70 |
74.1M |
| 2025-05-08 |
7,995.00 |
8,166.20 |
7,995.00 |
8,131.50 |
55.5M |
| 2025-05-07 |
7,993.00 |
8,012.70 |
7,945.70 |
7,995.00 |
60.0M |
| 2025-05-06 |
8,008.60 |
8,019.40 |
7,971.10 |
7,993.00 |
40.2M |
| 2025-05-05 |
8,012.60 |
8,089.10 |
8,008.60 |
8,008.60 |
51.0M |
| 2025-05-02 |
8,012.70 |
8,021.30 |
7,937.40 |
8,012.60 |
51.7M |
| 2025-05-01 |
7,938.00 |
8,027.20 |
7,938.00 |
8,012.70 |
55.4M |
| 2025-04-30 |
7,879.90 |
7,938.00 |
7,879.90 |
7,938.00 |
79.8M |
| 2025-04-29 |
7,809.10 |
7,890.40 |
7,800.20 |
7,879.90 |
49.7M |
| 2025-04-28 |
7,807.90 |
7,839.80 |
7,757.50 |
7,809.10 |
64.4M |
| 2025-04-24 |
7,804.90 |
7,827.00 |
7,778.00 |
7,807.90 |
35.1M |
| 2025-04-23 |
7,618.60 |
7,819.40 |
7,618.60 |
7,804.90 |
51.2M |
| 2025-04-22 |
7,712.60 |
7,712.60 |
7,611.90 |
7,618.60 |
38.8M |
| 2025-04-17 |
7,674.60 |
7,720.10 |
7,667.60 |
7,712.60 |
40.8M |
| 2025-04-16 |
7,694.60 |
7,732.30 |
7,674.60 |
7,674.60 |
42.2M |
| 2025-04-15 |
7,700.20 |
7,752.70 |
7,689.70 |
7,694.60 |
40.2M |
| 2025-04-14 |
7,644.60 |
7,725.60 |
7,644.60 |
7,700.20 |
44.7M |
| 2025-04-11 |
7,670.40 |
7,670.40 |
7,569.20 |
7,644.60 |
56.3M |
| 2025-04-10 |
7,411.00 |
7,859.30 |
7,411.00 |
7,670.40 |
67.1M |
| 2025-04-09 |
7,531.90 |
7,531.90 |
7,383.60 |
7,411.00 |
59.3M |
| 2025-04-08 |
7,395.80 |
7,531.90 |
7,382.20 |
7,531.90 |
75.7M |
| 2025-04-07 |
7,589.70 |
7,589.70 |
7,212.70 |
7,395.80 |
86.7M |
| 2025-04-04 |
7,702.20 |
7,702.20 |
7,574.80 |
7,589.70 |
62.0M |
| 2025-04-03 |
7,792.80 |
7,792.80 |
7,640.00 |
7,702.20 |
46.7M |
| 2025-04-02 |
7,793.90 |
7,829.20 |
7,761.90 |
7,792.80 |
46.3M |
| 2025-04-01 |
7,759.90 |
7,817.60 |
7,746.30 |
7,793.90 |
34.9M |
| 2025-03-31 |
7,860.20 |
7,860.20 |
7,746.50 |
7,759.90 |
58.3M |
| 2025-03-28 |
7,813.20 |
7,880.40 |
7,791.30 |
7,860.20 |
33.6M |
| 2025-03-27 |
7,874.30 |
7,874.30 |
7,813.20 |
7,813.20 |
43.6M |
| 2025-03-26 |
7,787.90 |
7,874.30 |
7,787.90 |
7,874.30 |
47.8M |
| 2025-03-25 |
7,755.50 |
7,842.80 |
7,755.50 |
7,787.90 |
42.7M |
| 2025-03-24 |
7,825.20 |
7,825.20 |
7,738.10 |
7,755.50 |
37.1M |
| 2025-03-21 |
7,735.90 |
7,825.20 |
7,730.70 |
7,825.20 |
155.3M |
| 2025-03-20 |
7,636.70 |
7,750.10 |
7,636.70 |
7,735.90 |
74.9M |
| 2025-03-19 |
7,712.80 |
7,712.80 |
7,636.70 |
7,636.70 |
47.6M |
| 2025-03-18 |
7,704.30 |
7,762.00 |
7,672.40 |
7,712.80 |
41.5M |
| 2025-03-17 |
7,642.10 |
7,715.30 |
7,636.30 |
7,704.30 |
46.4M |
| 2025-03-14 |
7,560.60 |
7,642.10 |
7,553.10 |
7,642.10 |
49.2M |
| 2025-03-13 |
7,564.20 |
7,618.90 |
7,536.70 |
7,560.60 |
55.3M |
| 2025-03-12 |
7,709.50 |
7,709.50 |
7,522.10 |
7,564.20 |
83.5M |
| 2025-03-11 |
7,865.30 |
7,866.20 |
7,697.70 |
7,709.50 |
71.2M |
| 2025-03-10 |
7,853.00 |
7,886.10 |
7,847.80 |
7,865.30 |
45.3M |
| 2025-03-07 |
7,945.20 |
7,951.00 |
7,840.70 |
7,853.00 |
44.6M |
| 2025-03-06 |
7,994.30 |
8,004.80 |
7,920.40 |
7,945.20 |
64.0M |
| 2025-03-05 |
8,065.20 |
8,065.20 |
7,966.00 |
7,994.30 |
52.4M |
| 2025-03-04 |
8,070.20 |
8,073.00 |
8,011.70 |
8,065.20 |
52.6M |
| 2025-03-03 |
7,995.80 |
8,074.30 |
7,990.30 |
8,070.20 |
57.9M |
| 2025-02-28 |
8,069.10 |
8,069.10 |
7,982.40 |
7,995.80 |
88.6M |
| 2025-02-27 |
7,995.80 |
8,118.40 |
7,995.80 |
8,069.10 |
59.8M |
| 2025-02-26 |
7,955.00 |
7,996.90 |
7,912.00 |
7,995.80 |
62.0M |
| 2025-02-25 |
8,007.30 |
8,011.20 |
7,901.20 |
7,955.00 |
73.0M |
| 2025-02-24 |
8,023.70 |
8,033.10 |
7,961.20 |
8,007.30 |
57.1M |
| 2025-02-21 |
8,089.10 |
8,089.10 |
7,995.30 |
8,023.70 |
48.4M |
| 2025-02-20 |
8,032.30 |
8,146.90 |
8,021.00 |
8,089.10 |
69.0M |
| 2025-02-19 |
8,007.50 |
8,045.00 |
7,972.30 |
8,032.30 |
54.1M |
| 2025-02-18 |
8,077.20 |
8,085.70 |
8,004.20 |
8,007.50 |
49.5M |
| 2025-02-17 |
8,048.00 |
8,084.30 |
8,020.40 |
8,077.20 |
41.5M |
| 2025-02-14 |
8,015.40 |
8,100.20 |
8,015.40 |
8,048.00 |
38.2M |
| 2025-02-13 |
8,006.80 |
8,015.40 |
7,970.30 |
8,015.40 |
37.8M |
| 2025-02-12 |
7,855.20 |
8,006.80 |
7,853.60 |
8,006.80 |
35.2M |
| 2025-02-11 |
7,778.70 |
7,869.50 |
7,778.70 |
7,855.20 |
36.4M |
| 2025-02-10 |
7,818.70 |
7,818.70 |
7,755.90 |
7,778.70 |
27.4M |
| 2025-02-07 |
7,866.40 |
7,875.20 |
7,813.90 |
7,818.70 |
29.4M |
| 2025-02-06 |
7,787.10 |
7,879.80 |
7,787.10 |
7,866.40 |
36.6M |
| 2025-02-05 |
7,721.70 |
7,801.40 |
7,721.70 |
7,787.10 |
46.0M |
| 2025-02-04 |
7,771.30 |
7,842.80 |
7,721.70 |
7,721.70 |
38.4M |
| 2025-02-03 |
7,905.00 |
7,905.00 |
7,742.70 |
7,771.30 |
36.7M |
| 2025-01-31 |
7,872.50 |
7,928.80 |
7,861.80 |
7,905.00 |
48.2M |
| 2025-01-30 |
7,867.60 |
7,892.90 |
7,844.90 |
7,872.50 |
42.6M |
| 2025-01-29 |
7,820.40 |
7,899.90 |
7,820.40 |
7,867.60 |
36.6M |
| 2025-01-28 |
7,853.30 |
7,867.80 |
7,820.40 |
7,820.40 |
37.1M |
| 2025-01-24 |
7,824.70 |
7,870.80 |
7,824.70 |
7,853.30 |
28.1M |
| 2025-01-23 |
7,868.40 |
7,908.00 |
7,805.80 |
7,824.70 |
35.8M |
| 2025-01-22 |
7,777.70 |
7,868.40 |
7,777.70 |
7,868.40 |
36.4M |
| 2025-01-21 |
7,766.30 |
7,821.40 |
7,755.70 |
7,777.70 |
31.8M |
| 2025-01-20 |
7,763.20 |
7,786.70 |
7,756.50 |
7,766.30 |
26.8M |
| 2025-01-17 |
7,706.30 |
7,764.70 |
7,704.90 |
7,763.20 |
35.0M |
| 2025-01-16 |
7,662.40 |
7,755.30 |
7,662.40 |
7,706.30 |
58.4M |
| 2025-01-15 |
7,712.40 |
7,745.60 |
7,650.00 |
7,662.40 |
38.8M |
| 2025-01-14 |
7,702.10 |
7,733.60 |
7,688.90 |
7,712.40 |
36.9M |
| 2025-01-13 |
7,717.30 |
7,721.90 |
7,664.50 |
7,702.10 |
40.2M |
| 2025-01-10 |
7,730.20 |
7,750.00 |
7,678.60 |
7,717.30 |
25.4M |
| 2025-01-09 |
7,803.00 |
7,803.30 |
7,694.40 |
7,730.20 |
38.5M |
| 2025-01-08 |
7,815.70 |
7,820.70 |
7,762.10 |
7,803.00 |
37.2M |
| 2025-01-07 |
7,781.80 |
7,828.80 |
7,747.40 |
7,815.70 |
33.7M |
| 2025-01-06 |
7,741.40 |
7,813.50 |
7,741.40 |
7,781.80 |
31.2M |
| 2025-01-03 |
7,687.20 |
7,757.90 |
7,679.20 |
7,741.40 |
21.1M |
| 2025-01-02 |
7,646.40 |
7,690.70 |
7,634.60 |
7,687.20 |
22.5M |