| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:59 |
2,970.10 |
2,970.10 |
2,957.70 |
2,957.70 |
3,585.2K |
| 10:00 |
2,960.70 |
2,960.70 |
2,952.90 |
2,952.90 |
37.0K |
| 10:01 |
2,950.80 |
2,951.80 |
2,950.80 |
2,951.80 |
23.2K |
| 10:02 |
2,953.20 |
2,953.20 |
2,952.00 |
2,952.00 |
6.1K |
| 10:03 |
2,952.20 |
2,952.20 |
2,952.00 |
2,952.00 |
19.8K |
| 10:04 |
2,951.00 |
2,951.70 |
2,951.00 |
2,951.70 |
6.4K |
| 10:05 |
2,951.50 |
2,951.50 |
2,949.40 |
2,949.40 |
14.0K |
| 10:06 |
2,947.40 |
2,947.40 |
2,941.20 |
2,941.20 |
38.0K |
| 10:07 |
2,942.80 |
2,942.80 |
2,942.00 |
2,942.00 |
9.3K |
| 10:08 |
2,942.30 |
2,942.30 |
2,939.00 |
2,939.00 |
16.1K |
| 10:09 |
2,938.00 |
2,938.00 |
2,936.30 |
2,936.30 |
21.9K |
| 10:10 |
2,936.60 |
2,937.40 |
2,936.60 |
2,937.40 |
57.0K |
| 10:11 |
2,936.70 |
2,938.50 |
2,936.70 |
2,938.50 |
11.7K |
| 10:12 |
2,938.40 |
2,941.20 |
2,938.40 |
2,941.20 |
13.7K |
| 10:13 |
2,942.90 |
2,942.90 |
2,940.50 |
2,940.50 |
8.3K |
| 10:14 |
2,938.30 |
2,938.30 |
2,938.10 |
2,938.10 |
13.5K |
| 10:15 |
2,935.90 |
2,938.90 |
2,935.90 |
2,938.90 |
7.1K |
| 10:16 |
2,937.90 |
2,938.50 |
2,937.90 |
2,938.50 |
12.4K |
| 10:17 |
2,939.50 |
2,939.50 |
2,936.70 |
2,936.70 |
4.6K |
| 10:18 |
2,937.80 |
2,937.80 |
2,935.30 |
2,935.30 |
6.6K |
| 10:19 |
2,936.90 |
2,936.90 |
2,936.10 |
2,936.10 |
10.0K |
| 10:20 |
2,936.40 |
2,937.00 |
2,936.40 |
2,937.00 |
3.7K |
| 10:21 |
2,938.70 |
2,938.70 |
2,937.50 |
2,937.50 |
8.5K |
| 10:22 |
2,937.40 |
2,938.00 |
2,937.40 |
2,938.00 |
2.8K |
| 10:23 |
2,937.70 |
2,937.70 |
2,936.70 |
2,936.70 |
11.4K |
| 10:24 |
2,937.00 |
2,937.20 |
2,937.00 |
2,937.20 |
4.8K |
| 10:25 |
2,937.00 |
2,937.70 |
2,937.00 |
2,937.70 |
6.7K |
| 10:26 |
2,938.40 |
2,938.70 |
2,938.40 |
2,938.70 |
8.7K |
| 10:27 |
2,938.10 |
2,938.50 |
2,938.10 |
2,938.50 |
2.8K |
| 10:28 |
2,936.80 |
2,936.80 |
2,934.60 |
2,934.60 |
16.6K |
| 10:29 |
2,934.80 |
2,934.80 |
2,934.20 |
2,934.20 |
10.9K |
| 10:30 |
2,934.30 |
2,934.30 |
2,933.30 |
2,933.30 |
9.0K |
| 10:31 |
2,931.20 |
2,932.60 |
2,931.20 |
2,932.60 |
48.4K |
| 10:32 |
2,933.10 |
2,933.10 |
2,932.90 |
2,932.90 |
8.3K |
| 10:33 |
2,934.70 |
2,935.40 |
2,934.70 |
2,935.40 |
9.3K |
| 10:34 |
2,935.80 |
2,935.80 |
2,935.30 |
2,935.30 |
10.0K |
| 10:35 |
2,935.60 |
2,935.60 |
2,935.40 |
2,935.40 |
11.1K |
| 10:36 |
2,935.70 |
2,935.70 |
2,935.00 |
2,935.00 |
5.8K |
| 10:37 |
2,934.70 |
2,935.10 |
2,934.70 |
2,935.10 |
14.6K |
| 10:38 |
2,933.80 |
2,933.80 |
2,933.30 |
2,933.30 |
17.1K |
| 10:39 |
2,931.20 |
2,932.30 |
2,931.20 |
2,932.30 |
3.7K |
| 10:40 |
2,932.40 |
2,932.40 |
2,932.20 |
2,932.20 |
9.8K |
| 10:41 |
2,932.70 |
2,932.70 |
2,932.60 |
2,932.60 |
11.4K |
| 10:42 |
2,932.50 |
2,932.80 |
2,932.50 |
2,932.80 |
3.1K |
| 10:43 |
2,931.00 |
2,931.90 |
2,931.00 |
2,931.90 |
9.4K |
| 10:44 |
2,932.00 |
2,932.00 |
2,929.00 |
2,929.00 |
16.0K |
| 10:45 |
2,929.60 |
2,929.60 |
2,929.00 |
2,929.00 |
14.5K |
| 10:46 |
2,930.50 |
2,930.50 |
2,930.30 |
2,930.30 |
1.7K |
| 10:47 |
2,931.40 |
2,932.30 |
2,931.40 |
2,932.30 |
2.5K |
| 10:48 |
2,931.50 |
2,931.50 |
2,931.20 |
2,931.20 |
3.8K |
| 10:49 |
2,931.40 |
2,932.00 |
2,931.40 |
2,932.00 |
8.4K |
| 10:50 |
2,933.00 |
2,933.00 |
2,932.40 |
2,932.40 |
24.3K |
| 10:51 |
2,931.80 |
2,931.80 |
2,931.30 |
2,931.30 |
16.9K |
| 10:52 |
2,931.30 |
2,931.30 |
2,931.30 |
2,931.30 |
3.6K |
| 10:53 |
2,931.20 |
2,931.20 |
2,930.40 |
2,930.40 |
10.1K |
| 10:54 |
2,931.10 |
2,933.20 |
2,931.10 |
2,933.20 |
10.0K |
| 10:55 |
2,932.70 |
2,933.80 |
2,932.70 |
2,933.80 |
2.8K |
| 10:56 |
2,933.10 |
2,933.40 |
2,933.10 |
2,933.40 |
9.2K |
| 10:57 |
2,935.30 |
2,935.40 |
2,935.30 |
2,935.40 |
7.2K |
| 10:58 |
2,935.00 |
2,935.00 |
2,934.90 |
2,934.90 |
1.9K |
| 10:59 |
2,935.00 |
2,935.00 |
2,934.80 |
2,934.80 |
10.3K |
| 11:00 |
2,935.50 |
2,935.50 |
2,935.10 |
2,935.10 |
12.7K |
| 11:01 |
2,935.50 |
2,935.70 |
2,935.50 |
2,935.70 |
7.9K |
| 11:02 |
2,935.60 |
2,935.60 |
2,934.30 |
2,934.30 |
10.5K |
| 11:03 |
2,934.20 |
2,934.20 |
2,934.10 |
2,934.10 |
30.8K |
| 11:04 |
2,934.00 |
2,934.60 |
2,934.00 |
2,934.60 |
13.2K |
| 11:05 |
2,933.40 |
2,933.40 |
2,932.80 |
2,932.80 |
7.3K |
| 11:06 |
2,934.80 |
2,935.50 |
2,934.80 |
2,935.50 |
12.0K |
| 11:07 |
2,937.20 |
2,937.40 |
2,937.20 |
2,937.40 |
14.0K |
| 11:08 |
2,936.70 |
2,937.20 |
2,936.70 |
2,937.20 |
7.0K |
| 11:09 |
2,936.60 |
2,936.60 |
2,934.40 |
2,934.40 |
3.2K |
| 11:10 |
2,935.60 |
2,935.60 |
2,935.60 |
2,935.60 |
14.2K |
| 11:11 |
2,934.80 |
2,934.80 |
2,934.60 |
2,934.60 |
17.2K |
| 11:12 |
2,932.80 |
2,933.60 |
2,932.80 |
2,933.60 |
22.1K |
| 11:13 |
2,932.70 |
2,933.10 |
2,932.70 |
2,933.10 |
12.5K |
| 11:14 |
2,932.50 |
2,932.90 |
2,932.50 |
2,932.90 |
2.9K |
| 11:15 |
2,933.00 |
2,933.70 |
2,933.00 |
2,933.70 |
4.9K |
| 11:16 |
2,934.50 |
2,934.70 |
2,934.50 |
2,934.70 |
4.5K |
| 11:17 |
2,935.00 |
2,935.50 |
2,935.00 |
2,935.50 |
7.0K |
| 11:18 |
2,933.90 |
2,936.00 |
2,933.90 |
2,936.00 |
7.8K |
| 11:19 |
2,936.70 |
2,936.90 |
2,936.70 |
2,936.90 |
4.0K |
| 11:20 |
2,937.30 |
2,937.90 |
2,937.30 |
2,937.90 |
4.3K |
| 11:21 |
2,939.20 |
2,939.20 |
2,938.40 |
2,938.40 |
8.8K |
| 11:22 |
2,939.80 |
2,939.80 |
2,939.50 |
2,939.50 |
12.1K |
| 11:23 |
2,939.00 |
2,940.00 |
2,939.00 |
2,940.00 |
8.7K |
| 11:24 |
2,940.20 |
2,940.20 |
2,939.40 |
2,939.40 |
8.6K |
| 11:25 |
2,939.30 |
2,939.30 |
2,938.40 |
2,938.40 |
9.2K |
| 11:26 |
2,938.40 |
2,938.50 |
2,938.40 |
2,938.50 |
3.1K |
| 11:27 |
2,940.40 |
2,941.40 |
2,940.40 |
2,941.40 |
21.5K |
| 11:28 |
2,942.30 |
2,944.00 |
2,942.30 |
2,944.00 |
9.9K |
| 11:29 |
2,944.60 |
2,944.60 |
2,944.50 |
2,944.50 |
5.0K |
| 11:30 |
2,942.60 |
2,943.00 |
2,942.60 |
2,943.00 |
13.2K |
| 11:31 |
2,943.40 |
2,943.90 |
2,943.40 |
2,943.90 |
5.7K |
| 11:32 |
2,943.70 |
2,943.70 |
2,943.50 |
2,943.50 |
3.5K |
| 11:33 |
2,944.40 |
2,944.40 |
2,943.70 |
2,943.70 |
11.1K |
| 11:34 |
2,943.10 |
2,943.10 |
2,943.00 |
2,943.00 |
13.4K |
| 11:35 |
2,943.00 |
2,943.60 |
2,943.00 |
2,943.60 |
3.7K |
| 11:36 |
2,943.60 |
2,943.60 |
2,943.50 |
2,943.50 |
16.7K |
| 11:37 |
2,943.30 |
2,944.30 |
2,943.30 |
2,944.30 |
9.1K |
| 11:38 |
2,943.90 |
2,944.20 |
2,943.90 |
2,944.20 |
4.7K |
| 11:39 |
2,944.20 |
2,944.40 |
2,944.20 |
2,944.40 |
14.6K |
| 11:40 |
2,944.70 |
2,945.00 |
2,944.70 |
2,945.00 |
6.3K |
| 11:41 |
2,945.50 |
2,945.60 |
2,945.50 |
2,945.60 |
14.1K |
| 11:42 |
2,945.10 |
2,945.30 |
2,945.10 |
2,945.30 |
37.4K |
| 11:43 |
2,943.80 |
2,944.20 |
2,943.80 |
2,944.20 |
51.8K |
| 11:44 |
2,942.90 |
2,943.30 |
2,942.90 |
2,943.30 |
19.3K |
| 11:45 |
2,943.30 |
2,943.30 |
2,943.20 |
2,943.20 |
6.2K |
| 11:46 |
2,942.70 |
2,943.00 |
2,942.70 |
2,943.00 |
12.7K |
| 11:47 |
2,943.20 |
2,943.80 |
2,943.20 |
2,943.80 |
7.8K |
| 11:48 |
2,944.70 |
2,944.70 |
2,944.40 |
2,944.40 |
15.6K |
| 11:49 |
2,944.30 |
2,944.30 |
2,944.00 |
2,944.00 |
15.5K |
| 11:50 |
2,944.10 |
2,944.10 |
2,944.10 |
2,944.10 |
20.8K |
| 11:51 |
2,943.20 |
2,943.20 |
2,943.00 |
2,943.00 |
4.3K |
| 11:52 |
2,943.00 |
2,943.00 |
2,942.90 |
2,942.90 |
2.8K |
| 11:53 |
2,943.10 |
2,944.20 |
2,943.10 |
2,944.20 |
9.4K |
| 11:54 |
2,944.70 |
2,944.80 |
2,944.70 |
2,944.80 |
2.4K |
| 11:55 |
2,944.60 |
2,945.50 |
2,944.60 |
2,945.50 |
8.5K |
| 11:56 |
2,945.70 |
2,945.70 |
2,945.70 |
2,945.70 |
17.6K |
| 11:57 |
2,947.50 |
2,949.00 |
2,947.50 |
2,949.00 |
10.8K |
| 11:58 |
2,949.90 |
2,949.90 |
2,948.80 |
2,948.80 |
10.1K |
| 11:59 |
2,949.80 |
2,950.20 |
2,949.80 |
2,950.20 |
8.6K |
| 12:00 |
2,950.10 |
2,950.60 |
2,950.10 |
2,950.60 |
0.0K |
| 12:01 |
2,950.50 |
2,950.50 |
2,950.40 |
2,950.40 |
10.7K |
| 12:02 |
2,950.40 |
2,950.40 |
2,950.00 |
2,950.00 |
1.5K |
| 12:03 |
2,950.20 |
2,950.70 |
2,950.20 |
2,950.70 |
4.9K |
| 12:04 |
2,949.40 |
2,949.90 |
2,949.40 |
2,949.90 |
1.6K |
| 12:05 |
2,949.60 |
2,949.90 |
2,949.60 |
2,949.90 |
6.6K |
| 12:06 |
2,949.20 |
2,949.20 |
2,948.50 |
2,948.50 |
3.3K |
| 12:07 |
2,949.20 |
2,949.80 |
2,949.20 |
2,949.80 |
17.3K |
| 12:08 |
2,950.10 |
2,950.80 |
2,950.10 |
2,950.80 |
5.0K |
| 12:09 |
2,950.50 |
2,951.40 |
2,950.50 |
2,951.40 |
4.8K |
| 12:10 |
2,951.80 |
2,952.10 |
2,951.80 |
2,952.10 |
10.2K |
| 12:11 |
2,951.80 |
2,951.80 |
2,951.80 |
2,951.80 |
8.9K |
| 12:12 |
2,952.10 |
2,952.10 |
2,951.30 |
2,951.30 |
3.8K |
| 12:13 |
2,951.30 |
2,951.30 |
2,950.70 |
2,950.70 |
8.7K |
| 12:14 |
2,951.10 |
2,951.50 |
2,951.10 |
2,951.50 |
7.3K |
| 12:15 |
2,951.70 |
2,952.40 |
2,951.70 |
2,952.40 |
4.0K |
| 12:16 |
2,954.30 |
2,955.80 |
2,954.30 |
2,955.80 |
9.4K |
| 12:17 |
2,955.00 |
2,955.30 |
2,955.00 |
2,955.30 |
10.6K |
| 12:18 |
2,955.10 |
2,955.10 |
2,954.90 |
2,954.90 |
3.6K |
| 12:19 |
2,953.50 |
2,953.50 |
2,953.50 |
2,953.50 |
24.0K |
| 12:20 |
2,953.70 |
2,953.70 |
2,953.60 |
2,953.60 |
24.7K |
| 12:21 |
2,953.80 |
2,953.90 |
2,953.80 |
2,953.90 |
7.0K |
| 12:22 |
2,955.60 |
2,955.70 |
2,955.60 |
2,955.70 |
9.5K |
| 12:23 |
2,955.60 |
2,955.80 |
2,955.60 |
2,955.80 |
9.3K |
| 12:24 |
2,956.00 |
2,956.40 |
2,956.00 |
2,956.40 |
6.4K |
| 12:25 |
2,955.80 |
2,955.80 |
2,955.50 |
2,955.50 |
7.2K |
| 12:26 |
2,956.60 |
2,956.60 |
2,956.20 |
2,956.20 |
11.1K |
| 12:27 |
2,956.90 |
2,956.90 |
2,956.90 |
2,956.90 |
7.7K |
| 12:28 |
2,957.20 |
2,957.20 |
2,957.00 |
2,957.00 |
3.1K |
| 12:29 |
2,957.30 |
2,957.90 |
2,957.30 |
2,957.90 |
2.3K |
| 12:30 |
2,958.30 |
2,958.30 |
2,956.80 |
2,956.80 |
8.7K |
| 12:31 |
2,957.00 |
2,957.30 |
2,957.00 |
2,957.30 |
24.2K |
| 12:32 |
2,956.90 |
2,957.50 |
2,956.90 |
2,957.50 |
11.8K |
| 12:33 |
2,957.80 |
2,957.80 |
2,957.30 |
2,957.30 |
4.8K |
| 12:34 |
2,957.90 |
2,959.90 |
2,957.90 |
2,959.90 |
18.6K |
| 12:35 |
2,960.80 |
2,960.80 |
2,960.70 |
2,960.70 |
6.5K |
| 12:36 |
2,960.90 |
2,960.90 |
2,960.70 |
2,960.70 |
9.5K |
| 12:37 |
2,960.30 |
2,960.50 |
2,960.30 |
2,960.50 |
6.0K |
| 12:38 |
2,961.50 |
2,961.90 |
2,961.50 |
2,961.90 |
4.6K |
| 12:39 |
2,961.20 |
2,962.80 |
2,961.20 |
2,962.80 |
12.4K |
| 12:40 |
2,961.40 |
2,962.30 |
2,961.40 |
2,962.30 |
7.3K |
| 12:41 |
2,963.00 |
2,963.00 |
2,962.40 |
2,962.40 |
7.5K |
| 12:42 |
2,963.90 |
2,964.00 |
2,963.90 |
2,964.00 |
8.1K |
| 12:43 |
2,962.70 |
2,962.70 |
2,962.70 |
2,962.70 |
6.2K |
| 12:44 |
2,962.50 |
2,962.50 |
2,962.40 |
2,962.40 |
7.0K |
| 12:45 |
2,963.30 |
2,963.30 |
2,961.40 |
2,961.40 |
9.0K |
| 12:46 |
2,961.20 |
2,961.60 |
2,961.20 |
2,961.60 |
7.2K |
| 12:47 |
2,961.80 |
2,962.00 |
2,961.80 |
2,962.00 |
7.3K |
| 12:48 |
2,961.60 |
2,961.60 |
2,961.20 |
2,961.20 |
8.0K |
| 12:49 |
2,960.90 |
2,961.00 |
2,960.90 |
2,961.00 |
13.6K |
| 12:50 |
2,961.40 |
2,961.40 |
2,960.50 |
2,960.50 |
5.7K |
| 12:51 |
2,960.40 |
2,960.40 |
2,960.20 |
2,960.20 |
4.1K |
| 12:52 |
2,959.70 |
2,959.70 |
2,959.40 |
2,959.40 |
7.0K |
| 12:53 |
2,959.50 |
2,960.40 |
2,959.50 |
2,960.40 |
6.1K |
| 12:54 |
2,959.70 |
2,959.70 |
2,959.40 |
2,959.40 |
15.5K |
| 12:55 |
2,959.70 |
2,959.70 |
2,959.50 |
2,959.50 |
9.0K |
| 12:56 |
2,959.90 |
2,959.90 |
2,959.10 |
2,959.10 |
3.9K |
| 12:57 |
2,959.20 |
2,959.20 |
2,958.90 |
2,958.90 |
4.5K |
| 12:58 |
2,958.60 |
2,958.60 |
2,958.30 |
2,958.30 |
14.5K |
| 12:59 |
2,959.30 |
2,960.20 |
2,959.30 |
2,960.20 |
6.1K |
| 13:00 |
2,960.40 |
2,961.00 |
2,960.40 |
2,961.00 |
4.7K |
| 13:01 |
2,962.30 |
2,963.30 |
2,962.30 |
2,963.30 |
14.7K |
| 13:02 |
2,963.80 |
2,963.80 |
2,963.60 |
2,963.60 |
14.5K |
| 13:03 |
2,963.50 |
2,963.50 |
2,963.50 |
2,963.50 |
8.2K |
| 13:04 |
2,963.80 |
2,963.80 |
2,963.40 |
2,963.40 |
6.4K |
| 13:05 |
2,963.30 |
2,964.10 |
2,963.30 |
2,964.10 |
7.5K |
| 13:06 |
2,964.80 |
2,965.80 |
2,964.80 |
2,965.80 |
34.5K |
| 13:07 |
2,965.30 |
2,965.30 |
2,964.90 |
2,964.90 |
3.3K |
| 13:08 |
2,965.10 |
2,965.40 |
2,965.10 |
2,965.40 |
7.8K |
| 13:09 |
2,966.00 |
2,966.00 |
2,965.50 |
2,965.50 |
4.1K |
| 13:10 |
2,965.40 |
2,965.70 |
2,965.40 |
2,965.70 |
2.6K |
| 13:11 |
2,965.10 |
2,965.60 |
2,965.10 |
2,965.60 |
3.0K |
| 13:12 |
2,965.70 |
2,966.40 |
2,965.70 |
2,966.40 |
10.0K |
| 13:13 |
2,967.40 |
2,967.40 |
2,966.60 |
2,966.60 |
8.2K |
| 13:14 |
2,967.30 |
2,967.30 |
2,966.50 |
2,966.50 |
2.6K |
| 13:15 |
2,965.70 |
2,965.70 |
2,965.30 |
2,965.30 |
11.4K |
| 13:16 |
2,964.70 |
2,964.70 |
2,964.10 |
2,964.10 |
8.0K |
| 13:17 |
2,964.20 |
2,964.20 |
2,964.20 |
2,964.20 |
6.9K |
| 13:18 |
2,964.10 |
2,964.10 |
2,964.00 |
2,964.00 |
4.7K |
| 13:19 |
2,963.60 |
2,963.60 |
2,963.60 |
2,963.60 |
2.8K |
| 13:20 |
2,963.70 |
2,963.80 |
2,963.70 |
2,963.80 |
13.7K |
| 13:21 |
2,963.20 |
2,964.70 |
2,963.20 |
2,964.70 |
19.5K |
| 13:22 |
2,964.70 |
2,964.70 |
2,964.50 |
2,964.50 |
7.5K |
| 13:23 |
2,964.20 |
2,964.20 |
2,963.00 |
2,963.00 |
7.4K |
| 13:24 |
2,963.40 |
2,963.50 |
2,963.40 |
2,963.50 |
3.9K |
| 13:25 |
2,964.10 |
2,964.10 |
2,963.00 |
2,963.00 |
9.7K |
| 13:26 |
2,963.00 |
2,963.10 |
2,963.00 |
2,963.10 |
4.1K |
| 13:27 |
2,962.90 |
2,962.90 |
2,962.90 |
2,962.90 |
8.0K |
| 13:28 |
2,963.00 |
2,963.00 |
2,962.80 |
2,962.80 |
6.8K |
| 13:29 |
2,962.70 |
2,962.70 |
2,961.90 |
2,961.90 |
12.5K |
| 13:30 |
2,962.10 |
2,962.80 |
2,962.10 |
2,962.80 |
6.0K |
| 13:31 |
2,963.00 |
2,963.00 |
2,962.30 |
2,962.30 |
7.3K |
| 13:32 |
2,961.60 |
2,961.60 |
2,960.90 |
2,960.90 |
17.8K |
| 13:33 |
2,960.40 |
2,960.40 |
2,960.40 |
2,960.40 |
23.6K |
| 13:34 |
2,960.60 |
2,960.60 |
2,960.50 |
2,960.50 |
8.9K |
| 13:35 |
2,960.40 |
2,960.60 |
2,960.40 |
2,960.60 |
6.4K |
| 13:36 |
2,961.10 |
2,961.50 |
2,961.10 |
2,961.50 |
6.8K |
| 13:37 |
2,961.50 |
2,961.50 |
2,960.70 |
2,960.70 |
6.7K |
| 13:38 |
2,960.60 |
2,960.80 |
2,960.60 |
2,960.80 |
5.4K |
| 13:39 |
2,960.70 |
2,960.90 |
2,960.70 |
2,960.90 |
6.5K |
| 13:40 |
2,961.80 |
2,962.10 |
2,961.80 |
2,962.10 |
7.9K |
| 13:41 |
2,962.70 |
2,962.70 |
2,962.70 |
2,962.70 |
12.8K |
| 13:42 |
2,962.40 |
2,962.50 |
2,962.40 |
2,962.50 |
9.2K |
| 13:43 |
2,962.70 |
2,963.10 |
2,962.70 |
2,963.10 |
6.9K |
| 13:44 |
2,962.80 |
2,963.10 |
2,962.80 |
2,963.10 |
5.7K |
| 13:45 |
2,963.10 |
2,963.60 |
2,963.10 |
2,963.60 |
18.1K |
| 13:46 |
2,964.90 |
2,964.90 |
2,964.90 |
2,964.90 |
7.5K |
| 13:47 |
2,964.50 |
2,964.60 |
2,964.50 |
2,964.60 |
5.1K |
| 13:48 |
2,965.10 |
2,965.20 |
2,965.10 |
2,965.20 |
2.7K |
| 13:49 |
2,965.20 |
2,965.20 |
2,965.00 |
2,965.00 |
11.5K |
| 13:50 |
2,965.20 |
2,965.20 |
2,965.20 |
2,965.20 |
7.7K |
| 13:51 |
2,965.30 |
2,966.20 |
2,965.30 |
2,966.20 |
6.9K |
| 13:52 |
2,966.30 |
2,966.60 |
2,966.30 |
2,966.60 |
4.2K |
| 13:53 |
2,966.90 |
2,966.90 |
2,966.90 |
2,966.90 |
13.7K |
| 13:54 |
2,966.70 |
2,966.70 |
2,966.50 |
2,966.50 |
5.6K |
| 13:55 |
2,966.60 |
2,967.20 |
2,966.60 |
2,967.20 |
4.3K |
| 13:56 |
2,968.40 |
2,968.40 |
2,968.30 |
2,968.30 |
5.6K |
| 13:57 |
2,968.80 |
2,968.80 |
2,968.60 |
2,968.60 |
4.4K |
| 13:58 |
2,969.50 |
2,969.50 |
2,968.70 |
2,968.70 |
3.2K |
| 13:59 |
2,967.90 |
2,968.10 |
2,967.90 |
2,968.10 |
5.1K |
| 14:00 |
2,968.20 |
2,968.60 |
2,968.20 |
2,968.60 |
11.5K |
| 14:01 |
2,968.60 |
2,968.60 |
2,966.70 |
2,966.70 |
27.5K |
| 14:02 |
2,967.60 |
2,967.60 |
2,967.50 |
2,967.50 |
21.2K |
| 14:03 |
2,968.10 |
2,968.70 |
2,968.10 |
2,968.70 |
7.8K |
| 14:04 |
2,968.20 |
2,968.90 |
2,968.20 |
2,968.90 |
5.4K |
| 14:05 |
2,968.60 |
2,968.60 |
2,967.40 |
2,967.40 |
6.0K |
| 14:06 |
2,968.00 |
2,968.40 |
2,968.00 |
2,968.40 |
10.7K |
| 14:07 |
2,967.50 |
2,968.00 |
2,967.50 |
2,968.00 |
10.7K |
| 14:08 |
2,968.10 |
2,968.10 |
2,966.50 |
2,966.50 |
18.7K |
| 14:09 |
2,966.30 |
2,966.60 |
2,966.30 |
2,966.60 |
9.4K |
| 14:10 |
2,967.00 |
2,967.40 |
2,967.00 |
2,967.40 |
5.2K |
| 14:11 |
2,967.70 |
2,968.00 |
2,967.70 |
2,968.00 |
8.3K |
| 14:12 |
2,967.40 |
2,967.90 |
2,967.40 |
2,967.90 |
21.4K |
| 14:13 |
2,967.10 |
2,967.10 |
2,966.90 |
2,966.90 |
4.9K |
| 14:14 |
2,967.00 |
2,967.00 |
2,966.20 |
2,966.20 |
5.3K |
| 14:15 |
2,965.70 |
2,965.70 |
2,965.60 |
2,965.60 |
5.7K |
| 14:16 |
2,965.40 |
2,965.40 |
2,964.90 |
2,964.90 |
13.9K |
| 14:17 |
2,965.70 |
2,965.70 |
2,965.70 |
2,965.70 |
6.4K |
| 14:18 |
2,965.40 |
2,965.50 |
2,965.40 |
2,965.50 |
14.5K |
| 14:19 |
2,966.80 |
2,966.80 |
2,966.40 |
2,966.40 |
9.2K |
| 14:20 |
2,966.60 |
2,966.70 |
2,966.60 |
2,966.70 |
6.9K |
| 14:21 |
2,967.50 |
2,968.10 |
2,967.50 |
2,968.10 |
6.5K |
| 14:22 |
2,968.50 |
2,968.50 |
2,968.40 |
2,968.40 |
5.0K |
| 14:23 |
2,968.40 |
2,969.00 |
2,968.40 |
2,969.00 |
6.8K |
| 14:24 |
2,970.10 |
2,970.30 |
2,970.10 |
2,970.30 |
8.6K |
| 14:25 |
2,969.70 |
2,969.70 |
2,969.70 |
2,969.70 |
9.4K |
| 14:26 |
2,969.60 |
2,969.60 |
2,969.20 |
2,969.20 |
8.2K |
| 14:27 |
2,970.30 |
2,970.30 |
2,970.20 |
2,970.20 |
14.9K |
| 14:28 |
2,969.80 |
2,970.20 |
2,969.80 |
2,970.20 |
7.8K |
| 14:29 |
2,970.00 |
2,970.00 |
2,969.90 |
2,969.90 |
4.9K |
| 14:30 |
2,969.40 |
2,969.40 |
2,969.00 |
2,969.00 |
12.3K |
| 14:31 |
2,968.70 |
2,969.30 |
2,968.70 |
2,969.30 |
4.9K |
| 14:32 |
2,968.90 |
2,968.90 |
2,968.10 |
2,968.10 |
12.9K |
| 14:33 |
2,968.30 |
2,968.70 |
2,968.30 |
2,968.70 |
18.7K |
| 14:34 |
2,968.30 |
2,968.30 |
2,968.30 |
2,968.30 |
4.7K |
| 14:35 |
2,968.80 |
2,968.80 |
2,967.80 |
2,967.80 |
3.7K |
| 14:36 |
2,968.00 |
2,968.00 |
2,967.30 |
2,967.30 |
6.8K |
| 14:37 |
2,968.30 |
2,968.30 |
2,967.90 |
2,967.90 |
8.4K |
| 14:38 |
2,967.80 |
2,967.80 |
2,967.40 |
2,967.40 |
5.7K |
| 14:39 |
2,967.10 |
2,967.30 |
2,967.10 |
2,967.30 |
9.9K |
| 14:40 |
2,967.30 |
2,967.30 |
2,967.30 |
2,967.30 |
5.0K |
| 14:41 |
2,967.00 |
2,967.10 |
2,967.00 |
2,967.10 |
4.0K |
| 14:42 |
2,967.90 |
2,967.90 |
2,967.30 |
2,967.30 |
9.1K |
| 14:43 |
2,966.30 |
2,966.40 |
2,966.30 |
2,966.40 |
4.9K |
| 14:44 |
2,966.80 |
2,967.00 |
2,966.80 |
2,967.00 |
7.0K |
| 14:45 |
2,966.90 |
2,966.90 |
2,966.50 |
2,966.50 |
6.9K |
| 14:46 |
2,966.20 |
2,966.30 |
2,966.20 |
2,966.30 |
9.4K |
| 14:47 |
2,965.80 |
2,965.80 |
2,965.60 |
2,965.60 |
50.4K |
| 14:48 |
2,965.60 |
2,965.60 |
2,965.20 |
2,965.20 |
8.8K |
| 14:49 |
2,964.30 |
2,964.30 |
2,964.10 |
2,964.10 |
8.5K |
| 14:50 |
2,963.80 |
2,964.60 |
2,963.80 |
2,964.60 |
8.4K |
| 14:51 |
2,964.40 |
2,965.00 |
2,964.40 |
2,965.00 |
6.3K |
| 14:52 |
2,965.00 |
2,965.00 |
2,964.90 |
2,964.90 |
3.9K |
| 14:53 |
2,964.50 |
2,964.60 |
2,964.50 |
2,964.60 |
12.0K |
| 14:54 |
2,964.40 |
2,964.70 |
2,964.40 |
2,964.70 |
6.2K |
| 14:55 |
2,964.10 |
2,964.60 |
2,964.10 |
2,964.60 |
14.1K |
| 14:56 |
2,964.60 |
2,965.00 |
2,964.60 |
2,965.00 |
7.9K |
| 14:57 |
2,965.20 |
2,965.60 |
2,965.20 |
2,965.60 |
12.6K |
| 14:58 |
2,965.50 |
2,965.50 |
2,964.80 |
2,964.80 |
15.7K |
| 14:59 |
2,963.70 |
2,963.70 |
2,963.50 |
2,963.50 |
22.9K |
| 15:00 |
2,963.50 |
2,963.50 |
2,963.40 |
2,963.40 |
8.1K |
| 15:01 |
2,963.40 |
2,963.40 |
2,962.00 |
2,962.00 |
8.3K |
| 15:02 |
2,962.30 |
2,962.30 |
2,961.30 |
2,961.30 |
31.3K |
| 15:03 |
2,960.00 |
2,961.00 |
2,960.00 |
2,961.00 |
20.4K |
| 15:04 |
2,961.50 |
2,961.60 |
2,961.50 |
2,961.60 |
4.0K |
| 15:05 |
2,961.50 |
2,961.50 |
2,960.80 |
2,960.80 |
26.0K |
| 15:06 |
2,961.20 |
2,962.20 |
2,961.20 |
2,962.20 |
15.5K |
| 15:07 |
2,962.10 |
2,962.10 |
2,961.90 |
2,961.90 |
6.6K |
| 15:08 |
2,961.40 |
2,961.40 |
2,961.40 |
2,961.40 |
7.4K |
| 15:09 |
2,961.70 |
2,962.20 |
2,961.70 |
2,962.20 |
11.2K |
| 15:10 |
2,962.40 |
2,962.80 |
2,962.40 |
2,962.80 |
8.9K |
| 15:11 |
2,962.90 |
2,962.90 |
2,962.50 |
2,962.50 |
11.6K |
| 15:12 |
2,962.30 |
2,963.60 |
2,962.30 |
2,963.60 |
22.2K |
| 15:13 |
2,964.70 |
2,964.70 |
2,964.00 |
2,964.00 |
5.5K |
| 15:14 |
2,963.50 |
2,963.50 |
2,963.10 |
2,963.10 |
8.6K |
| 15:15 |
2,962.80 |
2,962.80 |
2,962.50 |
2,962.50 |
6.1K |
| 15:16 |
2,962.70 |
2,962.70 |
2,962.70 |
2,962.70 |
8.5K |
| 15:17 |
2,962.80 |
2,963.40 |
2,962.80 |
2,963.40 |
15.8K |
| 15:18 |
2,963.80 |
2,963.80 |
2,963.20 |
2,963.20 |
18.5K |
| 15:19 |
2,962.60 |
2,962.60 |
2,961.90 |
2,961.90 |
13.7K |
| 15:20 |
2,961.90 |
2,963.00 |
2,961.90 |
2,963.00 |
11.7K |
| 15:21 |
2,962.60 |
2,964.20 |
2,962.60 |
2,964.20 |
9.0K |
| 15:22 |
2,964.20 |
2,964.20 |
2,963.60 |
2,963.60 |
20.6K |
| 15:23 |
2,963.90 |
2,964.40 |
2,963.90 |
2,964.40 |
9.7K |
| 15:24 |
2,965.60 |
2,965.60 |
2,965.30 |
2,965.30 |
6.6K |
| 15:25 |
2,964.80 |
2,965.20 |
2,964.80 |
2,965.20 |
4.7K |
| 15:26 |
2,964.50 |
2,964.50 |
2,964.00 |
2,964.00 |
7.4K |
| 15:27 |
2,964.10 |
2,964.10 |
2,963.90 |
2,963.90 |
15.0K |
| 15:28 |
2,964.10 |
2,964.50 |
2,964.10 |
2,964.50 |
9.5K |
| 15:29 |
2,964.70 |
2,964.70 |
2,964.10 |
2,964.10 |
8.2K |
| 15:30 |
2,964.10 |
2,964.60 |
2,964.10 |
2,964.60 |
8.0K |
| 15:31 |
2,965.20 |
2,965.20 |
2,964.50 |
2,964.50 |
13.5K |
| 15:32 |
2,964.10 |
2,964.10 |
2,964.00 |
2,964.00 |
8.8K |
| 15:33 |
2,963.70 |
2,963.70 |
2,963.40 |
2,963.40 |
14.2K |
| 15:34 |
2,963.50 |
2,963.80 |
2,963.50 |
2,963.80 |
8.6K |
| 15:35 |
2,963.10 |
2,963.10 |
2,962.90 |
2,962.90 |
148.8K |
| 15:36 |
2,962.40 |
2,962.60 |
2,962.40 |
2,962.60 |
14.4K |
| 15:37 |
2,962.70 |
2,962.70 |
2,962.50 |
2,962.50 |
9.1K |
| 15:38 |
2,962.40 |
2,962.40 |
2,962.20 |
2,962.20 |
17.9K |
| 15:39 |
2,962.80 |
2,962.80 |
2,962.70 |
2,962.70 |
9.9K |
| 15:40 |
2,962.40 |
2,962.80 |
2,962.40 |
2,962.80 |
13.3K |
| 15:41 |
2,962.70 |
2,963.10 |
2,962.70 |
2,963.10 |
14.0K |
| 15:42 |
2,963.30 |
2,963.40 |
2,963.30 |
2,963.40 |
16.0K |
| 15:43 |
2,963.30 |
2,964.40 |
2,963.30 |
2,964.40 |
22.1K |
| 15:44 |
2,965.00 |
2,965.00 |
2,964.80 |
2,964.80 |
17.8K |
| 15:45 |
2,964.80 |
2,964.90 |
2,964.80 |
2,964.90 |
23.9K |
| 15:46 |
2,965.00 |
2,965.00 |
2,964.90 |
2,964.90 |
11.1K |
| 15:47 |
2,966.20 |
2,966.50 |
2,966.20 |
2,966.50 |
23.8K |
| 15:48 |
2,966.20 |
2,966.20 |
2,966.00 |
2,966.00 |
37.5K |
| 15:49 |
2,965.90 |
2,965.90 |
2,965.80 |
2,965.80 |
15.3K |
| 15:50 |
2,966.40 |
2,966.40 |
2,966.00 |
2,966.00 |
22.2K |
| 15:51 |
2,966.00 |
2,966.20 |
2,966.00 |
2,966.20 |
28.5K |
| 15:52 |
2,966.40 |
2,966.70 |
2,966.40 |
2,966.70 |
20.4K |
| 15:53 |
2,966.40 |
2,966.60 |
2,966.40 |
2,966.60 |
25.7K |
| 15:54 |
2,966.60 |
2,967.10 |
2,966.60 |
2,967.10 |
26.2K |
| 15:55 |
2,966.80 |
2,966.80 |
2,966.40 |
2,966.40 |
20.3K |
| 15:56 |
2,966.30 |
2,966.60 |
2,966.30 |
2,966.60 |
14.9K |
| 15:57 |
2,966.90 |
2,966.90 |
2,966.70 |
2,966.70 |
30.0K |
| 15:58 |
2,966.50 |
2,967.10 |
2,966.50 |
2,967.10 |
12.8K |
| 15:59 |
2,966.90 |
2,967.10 |
2,966.90 |
2,967.10 |
16.7K |
| 16:00 |
2,966.80 |
2,966.80 |
2,966.60 |
2,966.60 |
22.1K |
| 16:01 |
2,966.60 |
2,966.60 |
2,966.60 |
2,966.60 |
0.0K |
| 16:02 |
2,966.60 |
2,966.60 |
2,966.60 |
2,966.60 |
0.0K |
| 16:03 |
2,966.60 |
2,966.60 |
2,966.60 |
2,966.60 |
0.0K |
| 16:04 |
2,966.60 |
2,966.60 |
2,965.10 |
2,965.10 |
2,888.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,970.10 |
2,970.30 |
2,929.00 |
2,965.10 |
10.6M |
| 2025-09-25 |
2,978.40 |
2,997.30 |
2,943.60 |
2,970.10 |
7.6M |
| 2025-09-24 |
3,006.50 |
3,006.50 |
2,963.90 |
2,978.40 |
7.7M |
| 2025-09-23 |
3,008.30 |
3,028.90 |
3,004.50 |
3,006.50 |
7.2M |
| 2025-09-22 |
3,004.90 |
3,031.60 |
3,004.20 |
3,008.30 |
6.4M |
| 2025-09-19 |
2,979.70 |
3,060.70 |
2,979.70 |
3,004.90 |
44.1M |
| 2025-09-18 |
2,973.70 |
2,995.50 |
2,966.20 |
2,979.70 |
14.4M |
| 2025-09-17 |
2,969.50 |
2,982.70 |
2,956.60 |
2,973.70 |
10.5M |
| 2025-09-16 |
2,967.00 |
2,981.70 |
2,957.50 |
2,969.50 |
8.1M |
| 2025-09-15 |
2,959.10 |
2,979.20 |
2,943.20 |
2,967.00 |
9.1M |
| 2025-09-12 |
2,942.70 |
2,984.30 |
2,942.70 |
2,959.10 |
7.3M |
| 2025-09-11 |
2,945.30 |
2,956.20 |
2,915.60 |
2,942.70 |
8.7M |
| 2025-09-10 |
2,934.80 |
2,957.20 |
2,928.00 |
2,945.30 |
9.0M |
| 2025-09-09 |
2,922.80 |
2,948.70 |
2,922.80 |
2,934.80 |
14.8M |
| 2025-09-08 |
2,881.40 |
2,924.20 |
2,881.40 |
2,922.80 |
9.6M |
| 2025-09-05 |
2,847.80 |
2,888.10 |
2,847.80 |
2,881.40 |
11.8M |
| 2025-09-04 |
2,811.90 |
2,859.50 |
2,811.90 |
2,847.80 |
13.8M |
| 2025-09-03 |
2,924.40 |
2,924.40 |
2,811.90 |
2,811.90 |
14.7M |
| 2025-09-02 |
2,914.20 |
2,924.40 |
2,900.20 |
2,924.40 |
11.3M |
| 2025-09-01 |
2,993.50 |
2,993.50 |
2,914.20 |
2,914.20 |
13.2M |
| 2025-08-29 |
2,904.40 |
3,004.00 |
2,904.40 |
2,993.50 |
22.5M |
| 2025-08-28 |
2,935.30 |
2,942.30 |
2,875.10 |
2,904.40 |
13.4M |
| 2025-08-27 |
3,015.80 |
3,015.80 |
2,898.40 |
2,935.30 |
18.0M |
| 2025-08-26 |
2,996.50 |
3,015.80 |
2,964.10 |
3,015.80 |
18.2M |
| 2025-08-25 |
2,988.50 |
3,034.10 |
2,983.90 |
2,996.50 |
14.1M |
| 2025-08-22 |
2,979.80 |
2,998.30 |
2,974.30 |
2,988.50 |
10.1M |
| 2025-08-21 |
2,964.00 |
2,992.00 |
2,956.00 |
2,979.80 |
14.5M |
| 2025-08-20 |
3,002.40 |
3,030.70 |
2,963.80 |
2,964.00 |
8.9M |
| 2025-08-19 |
2,985.40 |
3,025.40 |
2,985.40 |
3,002.40 |
8.3M |
| 2025-08-18 |
2,961.00 |
2,985.40 |
2,959.20 |
2,985.40 |
6.5M |
| 2025-08-15 |
2,965.70 |
2,972.70 |
2,948.60 |
2,961.00 |
7.3M |
| 2025-08-14 |
2,963.90 |
2,992.20 |
2,955.20 |
2,965.70 |
10.6M |
| 2025-08-13 |
2,977.70 |
3,016.70 |
2,953.60 |
2,963.90 |
9.0M |
| 2025-08-12 |
2,982.40 |
3,007.80 |
2,966.40 |
2,977.70 |
11.8M |
| 2025-08-11 |
3,004.30 |
3,004.30 |
2,960.80 |
2,982.40 |
8.1M |
| 2025-08-08 |
3,033.50 |
3,033.50 |
2,989.80 |
3,004.30 |
12.1M |
| 2025-08-07 |
3,021.40 |
3,038.50 |
3,016.80 |
3,033.50 |
6.5M |
| 2025-08-06 |
2,998.60 |
3,024.60 |
2,989.70 |
3,021.40 |
8.1M |
| 2025-08-05 |
2,960.90 |
3,023.70 |
2,960.90 |
2,998.60 |
9.6M |
| 2025-08-04 |
2,973.50 |
2,973.50 |
2,931.50 |
2,960.90 |
6.8M |
| 2025-08-01 |
3,045.90 |
3,045.90 |
2,971.30 |
2,973.50 |
7.0M |
| 2025-07-31 |
3,005.50 |
3,057.80 |
3,003.60 |
3,045.90 |
8.7M |
| 2025-07-30 |
3,016.50 |
3,016.50 |
2,995.20 |
3,005.50 |
8.4M |
| 2025-07-29 |
3,010.60 |
3,026.60 |
2,983.10 |
3,016.50 |
6.8M |
| 2025-07-28 |
2,992.50 |
3,021.00 |
2,992.50 |
3,010.60 |
4.7M |
| 2025-07-25 |
2,985.10 |
3,002.90 |
2,973.50 |
2,992.50 |
7.0M |
| 2025-07-24 |
3,001.30 |
3,020.50 |
2,980.70 |
2,985.10 |
7.3M |
| 2025-07-23 |
2,997.80 |
3,007.80 |
2,976.30 |
3,001.30 |
9.0M |
| 2025-07-22 |
2,978.70 |
3,003.50 |
2,973.90 |
2,997.80 |
6.7M |
| 2025-07-21 |
2,983.00 |
2,983.00 |
2,952.90 |
2,978.70 |
6.0M |
| 2025-07-18 |
2,939.00 |
2,995.00 |
2,939.00 |
2,983.00 |
6.6M |
| 2025-07-17 |
2,909.20 |
2,950.80 |
2,909.20 |
2,939.00 |
8.7M |
| 2025-07-16 |
2,884.70 |
2,911.50 |
2,859.70 |
2,909.20 |
7.8M |
| 2025-07-15 |
2,823.60 |
2,894.20 |
2,823.60 |
2,884.70 |
6.6M |
| 2025-07-14 |
2,835.80 |
2,836.10 |
2,814.90 |
2,823.60 |
7.5M |
| 2025-07-11 |
2,866.30 |
2,888.90 |
2,831.70 |
2,835.80 |
5.7M |
| 2025-07-10 |
2,879.00 |
2,903.30 |
2,864.40 |
2,866.30 |
6.4M |
| 2025-07-09 |
2,900.90 |
2,902.90 |
2,875.80 |
2,879.00 |
7.4M |
| 2025-07-08 |
2,896.10 |
2,925.50 |
2,892.10 |
2,900.90 |
6.9M |
| 2025-07-07 |
2,892.50 |
2,909.70 |
2,884.50 |
2,896.10 |
7.3M |
| 2025-07-04 |
2,877.00 |
2,921.50 |
2,877.00 |
2,892.50 |
5.8M |
| 2025-07-03 |
2,885.20 |
2,887.70 |
2,858.30 |
2,877.00 |
7.8M |
| 2025-07-02 |
2,906.50 |
2,906.50 |
2,858.70 |
2,885.20 |
11.2M |
| 2025-07-01 |
2,900.80 |
2,948.00 |
2,900.80 |
2,906.50 |
8.8M |
| 2025-06-30 |
2,897.20 |
2,930.30 |
2,897.20 |
2,900.80 |
10.9M |
| 2025-06-27 |
2,881.30 |
2,917.10 |
2,881.30 |
2,897.20 |
9.6M |
| 2025-06-26 |
2,941.60 |
2,941.60 |
2,849.10 |
2,881.30 |
8.2M |
| 2025-06-25 |
2,954.00 |
2,961.90 |
2,938.30 |
2,941.60 |
6.9M |
| 2025-06-24 |
2,922.20 |
2,981.10 |
2,922.20 |
2,954.00 |
7.7M |
| 2025-06-23 |
2,939.90 |
2,939.90 |
2,879.70 |
2,922.20 |
6.8M |
| 2025-06-20 |
2,925.20 |
2,944.10 |
2,911.30 |
2,939.90 |
20.0M |
| 2025-06-19 |
2,958.80 |
2,962.60 |
2,919.20 |
2,925.20 |
15.1M |
| 2025-06-18 |
2,927.00 |
2,968.60 |
2,923.00 |
2,958.80 |
7.3M |
| 2025-06-17 |
2,920.20 |
2,950.50 |
2,920.20 |
2,927.00 |
7.2M |
| 2025-06-16 |
2,895.20 |
2,921.30 |
2,868.60 |
2,920.20 |
8.3M |
| 2025-06-13 |
2,930.90 |
2,934.00 |
2,874.00 |
2,895.20 |
7.9M |
| 2025-06-12 |
2,911.70 |
2,938.60 |
2,911.70 |
2,930.90 |
11.8M |
| 2025-06-11 |
2,955.80 |
2,968.90 |
2,911.70 |
2,911.70 |
10.8M |
| 2025-06-10 |
2,908.10 |
2,959.30 |
2,904.70 |
2,955.80 |
8.8M |
| 2025-06-06 |
2,928.40 |
2,937.60 |
2,908.10 |
2,908.10 |
6.9M |
| 2025-06-05 |
2,907.70 |
2,934.80 |
2,907.40 |
2,928.40 |
7.6M |
| 2025-06-04 |
2,880.70 |
2,911.80 |
2,880.40 |
2,907.70 |
9.6M |
| 2025-06-03 |
2,870.80 |
2,890.20 |
2,858.80 |
2,880.70 |
8.6M |
| 2025-06-02 |
2,879.90 |
2,904.90 |
2,869.90 |
2,870.80 |
8.7M |
| 2025-05-30 |
2,896.70 |
2,896.70 |
2,848.50 |
2,879.90 |
14.7M |
| 2025-05-29 |
2,872.60 |
2,906.80 |
2,870.10 |
2,896.70 |
8.5M |
| 2025-05-28 |
2,838.00 |
2,892.70 |
2,838.00 |
2,872.60 |
9.2M |
| 2025-05-27 |
2,803.20 |
2,838.90 |
2,800.60 |
2,838.00 |
8.0M |
| 2025-05-26 |
2,773.20 |
2,828.60 |
2,772.50 |
2,803.20 |
8.2M |
| 2025-05-23 |
2,742.30 |
2,774.80 |
2,742.30 |
2,773.20 |
7.6M |
| 2025-05-22 |
2,787.90 |
2,787.90 |
2,736.00 |
2,742.30 |
8.6M |
| 2025-05-21 |
2,770.40 |
2,800.40 |
2,770.40 |
2,787.90 |
11.5M |
| 2025-05-20 |
2,708.10 |
2,773.50 |
2,708.10 |
2,770.40 |
9.2M |
| 2025-05-19 |
2,719.10 |
2,745.10 |
2,701.00 |
2,708.10 |
11.0M |
| 2025-05-16 |
2,744.60 |
2,754.90 |
2,714.90 |
2,719.10 |
9.9M |
| 2025-05-15 |
2,689.30 |
2,745.80 |
2,666.60 |
2,744.60 |
11.5M |
| 2025-05-14 |
2,667.90 |
2,720.50 |
2,667.90 |
2,689.30 |
14.4M |
| 2025-05-13 |
2,581.30 |
2,698.00 |
2,581.30 |
2,667.90 |
14.0M |
| 2025-05-12 |
2,574.40 |
2,594.30 |
2,557.80 |
2,581.30 |
8.5M |
| 2025-05-09 |
2,528.30 |
2,587.90 |
2,528.30 |
2,574.40 |
12.2M |
| 2025-05-08 |
2,495.10 |
2,530.00 |
2,493.80 |
2,528.30 |
13.2M |
| 2025-05-07 |
2,498.30 |
2,500.50 |
2,452.70 |
2,495.10 |
18.4M |
| 2025-05-06 |
2,490.90 |
2,505.10 |
2,462.80 |
2,498.30 |
12.8M |
| 2025-05-05 |
2,518.20 |
2,535.20 |
2,490.90 |
2,490.90 |
8.1M |
| 2025-05-02 |
2,500.40 |
2,534.30 |
2,493.40 |
2,518.20 |
11.1M |
| 2025-05-01 |
2,404.00 |
2,500.40 |
2,404.00 |
2,500.40 |
13.7M |
| 2025-04-30 |
2,365.30 |
2,404.00 |
2,365.30 |
2,404.00 |
11.0M |
| 2025-04-29 |
2,331.40 |
2,377.20 |
2,329.70 |
2,365.30 |
8.2M |
| 2025-04-28 |
2,298.70 |
2,359.00 |
2,298.70 |
2,331.40 |
10.1M |
| 2025-04-24 |
2,286.40 |
2,318.60 |
2,284.00 |
2,298.70 |
7.1M |
| 2025-04-23 |
2,200.90 |
2,295.70 |
2,200.90 |
2,286.40 |
10.1M |
| 2025-04-22 |
2,251.70 |
2,251.70 |
2,194.80 |
2,200.90 |
8.1M |
| 2025-04-17 |
2,243.70 |
2,251.70 |
2,231.20 |
2,251.70 |
9.2M |
| 2025-04-16 |
2,273.50 |
2,296.60 |
2,243.70 |
2,243.70 |
9.1M |
| 2025-04-15 |
2,296.10 |
2,298.60 |
2,269.50 |
2,273.50 |
9.8M |
| 2025-04-14 |
2,237.80 |
2,301.90 |
2,236.80 |
2,296.10 |
9.9M |
| 2025-04-11 |
2,264.00 |
2,264.00 |
2,187.30 |
2,237.80 |
16.0M |
| 2025-04-10 |
2,104.70 |
2,339.10 |
2,104.70 |
2,264.00 |
19.4M |
| 2025-04-09 |
2,145.00 |
2,145.00 |
2,079.90 |
2,104.70 |
16.5M |
| 2025-04-08 |
2,050.10 |
2,149.00 |
2,050.10 |
2,145.00 |
15.0M |
| 2025-04-07 |
2,098.50 |
2,098.50 |
1,925.10 |
2,050.10 |
27.3M |
| 2025-04-04 |
2,242.50 |
2,242.50 |
2,090.50 |
2,098.50 |
17.1M |
| 2025-04-03 |
2,308.70 |
2,308.70 |
2,237.40 |
2,242.50 |
11.0M |
| 2025-04-02 |
2,293.90 |
2,323.90 |
2,293.90 |
2,308.70 |
10.3M |
| 2025-04-01 |
2,260.00 |
2,293.90 |
2,253.60 |
2,293.90 |
9.5M |
| 2025-03-31 |
2,288.60 |
2,288.60 |
2,228.80 |
2,260.00 |
11.7M |
| 2025-03-28 |
2,339.20 |
2,339.20 |
2,288.60 |
2,288.60 |
9.0M |
| 2025-03-27 |
2,388.70 |
2,388.70 |
2,324.10 |
2,339.20 |
11.9M |
| 2025-03-26 |
2,385.10 |
2,416.80 |
2,378.10 |
2,388.70 |
10.7M |
| 2025-03-25 |
2,341.30 |
2,390.40 |
2,341.30 |
2,385.10 |
9.1M |
| 2025-03-24 |
2,366.60 |
2,374.50 |
2,337.20 |
2,341.30 |
10.2M |
| 2025-03-21 |
2,382.90 |
2,393.40 |
2,357.00 |
2,366.60 |
32.6M |
| 2025-03-20 |
2,326.60 |
2,385.50 |
2,326.60 |
2,382.90 |
13.4M |
| 2025-03-19 |
2,349.50 |
2,353.20 |
2,316.90 |
2,326.60 |
8.9M |
| 2025-03-18 |
2,346.70 |
2,386.60 |
2,338.20 |
2,349.50 |
9.6M |
| 2025-03-17 |
2,348.80 |
2,386.60 |
2,342.30 |
2,346.70 |
8.8M |
| 2025-03-14 |
2,331.10 |
2,351.10 |
2,319.00 |
2,348.80 |
11.5M |
| 2025-03-13 |
2,332.30 |
2,368.80 |
2,324.00 |
2,331.10 |
11.2M |
| 2025-03-12 |
2,358.70 |
2,362.80 |
2,306.80 |
2,332.30 |
11.7M |
| 2025-03-11 |
2,455.80 |
2,455.80 |
2,323.40 |
2,358.70 |
12.9M |
| 2025-03-10 |
2,455.60 |
2,481.00 |
2,449.80 |
2,455.80 |
8.2M |
| 2025-03-07 |
2,532.50 |
2,532.50 |
2,455.60 |
2,455.60 |
9.8M |
| 2025-03-06 |
2,529.90 |
2,543.10 |
2,513.60 |
2,532.50 |
11.3M |
| 2025-03-05 |
2,532.40 |
2,537.20 |
2,505.00 |
2,529.90 |
10.7M |
| 2025-03-04 |
2,548.50 |
2,548.50 |
2,489.40 |
2,532.40 |
11.0M |
| 2025-03-03 |
2,503.80 |
2,552.00 |
2,495.80 |
2,548.50 |
12.6M |
| 2025-02-28 |
2,577.40 |
2,594.10 |
2,503.80 |
2,503.80 |
24.8M |
| 2025-02-27 |
2,603.60 |
2,615.60 |
2,567.60 |
2,577.40 |
13.5M |
| 2025-02-26 |
2,617.20 |
2,627.60 |
2,592.50 |
2,603.60 |
15.6M |
| 2025-02-25 |
2,659.20 |
2,659.20 |
2,610.70 |
2,617.20 |
12.5M |
| 2025-02-24 |
2,854.40 |
2,854.40 |
2,603.50 |
2,659.20 |
19.8M |
| 2025-02-21 |
2,867.90 |
2,867.90 |
2,845.00 |
2,854.40 |
9.6M |
| 2025-02-20 |
2,883.80 |
2,903.20 |
2,848.70 |
2,867.90 |
13.7M |
| 2025-02-19 |
2,895.10 |
2,912.20 |
2,852.20 |
2,883.80 |
10.0M |
| 2025-02-18 |
2,891.50 |
2,908.30 |
2,888.70 |
2,895.10 |
6.6M |
| 2025-02-17 |
2,890.30 |
2,918.50 |
2,878.80 |
2,891.50 |
8.7M |
| 2025-02-14 |
2,860.30 |
2,907.70 |
2,860.30 |
2,890.30 |
6.0M |
| 2025-02-13 |
2,866.40 |
2,884.30 |
2,840.90 |
2,860.30 |
5.8M |
| 2025-02-12 |
2,896.80 |
2,897.40 |
2,846.30 |
2,866.40 |
7.9M |
| 2025-02-11 |
2,871.40 |
2,902.20 |
2,866.20 |
2,896.80 |
10.1M |
| 2025-02-10 |
2,911.60 |
2,912.20 |
2,851.80 |
2,871.40 |
5.3M |
| 2025-02-07 |
2,896.30 |
2,925.40 |
2,890.00 |
2,911.60 |
6.4M |
| 2025-02-06 |
2,888.00 |
2,918.60 |
2,888.00 |
2,896.30 |
8.3M |
| 2025-02-05 |
2,843.60 |
2,902.20 |
2,843.60 |
2,888.00 |
7.4M |
| 2025-02-04 |
2,801.00 |
2,859.90 |
2,801.00 |
2,843.60 |
7.0M |
| 2025-02-03 |
2,854.80 |
2,854.80 |
2,780.80 |
2,801.00 |
6.9M |
| 2025-01-31 |
2,822.30 |
2,865.10 |
2,822.30 |
2,854.80 |
7.2M |
| 2025-01-30 |
2,815.90 |
2,842.20 |
2,814.10 |
2,822.30 |
5.6M |
| 2025-01-29 |
2,765.90 |
2,845.00 |
2,765.90 |
2,815.90 |
7.6M |
| 2025-01-28 |
2,782.80 |
2,782.80 |
2,702.50 |
2,765.90 |
12.2M |
| 2025-01-24 |
2,792.20 |
2,815.30 |
2,782.80 |
2,782.80 |
5.6M |
| 2025-01-23 |
2,783.80 |
2,810.40 |
2,780.80 |
2,792.20 |
7.2M |
| 2025-01-22 |
2,720.00 |
2,785.40 |
2,720.00 |
2,783.80 |
6.8M |
| 2025-01-21 |
2,719.20 |
2,751.40 |
2,717.50 |
2,720.00 |
5.6M |
| 2025-01-20 |
2,688.80 |
2,719.20 |
2,688.80 |
2,719.20 |
6.2M |
| 2025-01-17 |
2,683.70 |
2,696.80 |
2,667.60 |
2,688.80 |
8.1M |
| 2025-01-16 |
2,636.00 |
2,709.80 |
2,636.00 |
2,683.70 |
8.1M |
| 2025-01-15 |
2,669.40 |
2,669.90 |
2,634.00 |
2,636.00 |
7.5M |
| 2025-01-14 |
2,682.50 |
2,694.00 |
2,667.90 |
2,669.40 |
6.2M |
| 2025-01-13 |
2,775.40 |
2,775.40 |
2,679.40 |
2,682.50 |
6.5M |
| 2025-01-10 |
2,781.20 |
2,789.70 |
2,768.50 |
2,775.40 |
4.6M |
| 2025-01-09 |
2,793.90 |
2,794.50 |
2,766.90 |
2,781.20 |
5.2M |
| 2025-01-08 |
2,816.90 |
2,816.90 |
2,784.50 |
2,793.90 |
6.6M |
| 2025-01-07 |
2,776.50 |
2,820.80 |
2,776.50 |
2,816.90 |
5.9M |
| 2025-01-06 |
2,754.50 |
2,808.50 |
2,754.50 |
2,776.50 |
5.1M |
| 2025-01-03 |
2,745.70 |
2,762.40 |
2,729.10 |
2,754.50 |
3.3M |
| 2025-01-02 |
2,740.90 |
2,757.10 |
2,708.00 |
2,745.70 |
3.8M |