| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 07:30 |
1,439.76 |
1,439.76 |
1,438.38 |
1,438.47 |
17,241.1K |
| 07:31 |
1,437.25 |
1,440.56 |
1,437.25 |
1,440.56 |
1,893.7K |
| 07:32 |
1,441.10 |
1,442.59 |
1,441.10 |
1,442.59 |
2,150.4K |
| 07:33 |
1,442.33 |
1,442.61 |
1,441.87 |
1,442.61 |
2,162.9K |
| 07:34 |
1,441.94 |
1,442.60 |
1,441.94 |
1,442.42 |
1,693.6K |
| 07:35 |
1,442.15 |
1,442.20 |
1,441.16 |
1,441.27 |
1,726.8K |
| 07:36 |
1,441.46 |
1,441.46 |
1,440.10 |
1,440.89 |
2,143.8K |
| 07:37 |
1,441.81 |
1,443.59 |
1,441.81 |
1,443.59 |
1,576.7K |
| 07:38 |
1,442.21 |
1,443.87 |
1,442.21 |
1,443.36 |
1,507.1K |
| 07:39 |
1,443.25 |
1,444.49 |
1,443.25 |
1,444.49 |
1,393.4K |
| 07:40 |
1,443.79 |
1,443.93 |
1,442.60 |
1,442.60 |
1,459.8K |
| 07:41 |
1,441.78 |
1,441.78 |
1,440.30 |
1,440.37 |
1,724.2K |
| 07:42 |
1,441.24 |
1,441.33 |
1,441.04 |
1,441.04 |
1,414.6K |
| 07:43 |
1,440.95 |
1,440.95 |
1,440.21 |
1,440.28 |
1,425.0K |
| 07:44 |
1,439.58 |
1,439.58 |
1,438.33 |
1,438.33 |
1,574.0K |
| 07:45 |
1,437.67 |
1,438.14 |
1,437.60 |
1,438.14 |
1,858.6K |
| 07:46 |
1,438.66 |
1,438.97 |
1,438.11 |
1,438.97 |
1,591.6K |
| 07:47 |
1,440.30 |
1,441.43 |
1,440.30 |
1,440.87 |
1,231.2K |
| 07:48 |
1,440.80 |
1,440.80 |
1,440.13 |
1,440.42 |
1,254.7K |
| 07:49 |
1,441.37 |
1,441.38 |
1,441.01 |
1,441.38 |
1,123.8K |
| 07:50 |
1,440.66 |
1,441.88 |
1,440.66 |
1,441.11 |
1,153.6K |
| 07:51 |
1,439.87 |
1,440.18 |
1,439.54 |
1,440.18 |
1,406.1K |
| 07:52 |
1,440.48 |
1,440.69 |
1,440.48 |
1,440.53 |
864.2K |
| 07:53 |
1,440.81 |
1,441.45 |
1,440.81 |
1,441.41 |
893.3K |
| 07:54 |
1,441.71 |
1,441.85 |
1,441.63 |
1,441.63 |
977.5K |
| 07:55 |
1,441.31 |
1,441.50 |
1,441.00 |
1,441.11 |
1,103.2K |
| 07:56 |
1,441.54 |
1,442.82 |
1,441.54 |
1,442.82 |
1,187.3K |
| 07:57 |
1,442.36 |
1,443.24 |
1,442.36 |
1,443.24 |
805.1K |
| 07:58 |
1,443.20 |
1,443.20 |
1,442.48 |
1,442.59 |
807.9K |
| 07:59 |
1,443.02 |
1,443.02 |
1,442.43 |
1,442.77 |
689.3K |
| 08:00 |
1,443.20 |
1,443.87 |
1,443.20 |
1,443.59 |
1,345.1K |
| 08:01 |
1,443.53 |
1,443.81 |
1,443.52 |
1,443.52 |
1,032.7K |
| 08:02 |
1,443.27 |
1,443.42 |
1,442.88 |
1,443.42 |
804.1K |
| 08:03 |
1,442.42 |
1,442.42 |
1,440.76 |
1,440.76 |
1,149.3K |
| 08:04 |
1,440.35 |
1,440.44 |
1,439.89 |
1,439.89 |
1,039.3K |
| 08:05 |
1,439.60 |
1,439.60 |
1,438.55 |
1,438.55 |
1,127.6K |
| 08:06 |
1,438.06 |
1,438.06 |
1,436.17 |
1,436.17 |
1,228.6K |
| 08:07 |
1,435.66 |
1,435.71 |
1,435.09 |
1,435.71 |
1,598.3K |
| 08:08 |
1,435.70 |
1,436.64 |
1,435.70 |
1,436.64 |
957.4K |
| 08:09 |
1,436.13 |
1,436.17 |
1,435.59 |
1,435.59 |
951.1K |
| 08:10 |
1,435.98 |
1,436.61 |
1,434.92 |
1,434.92 |
1,087.4K |
| 08:11 |
1,434.92 |
1,435.04 |
1,434.56 |
1,434.64 |
1,041.2K |
| 08:12 |
1,434.58 |
1,434.78 |
1,434.52 |
1,434.52 |
972.9K |
| 08:13 |
1,433.67 |
1,433.67 |
1,432.47 |
1,432.47 |
928.4K |
| 08:14 |
1,432.73 |
1,434.10 |
1,432.73 |
1,434.10 |
1,003.1K |
| 08:15 |
1,433.90 |
1,433.90 |
1,432.92 |
1,432.92 |
764.4K |
| 08:16 |
1,433.10 |
1,433.35 |
1,432.74 |
1,432.84 |
797.6K |
| 08:17 |
1,433.58 |
1,433.84 |
1,432.85 |
1,432.85 |
736.7K |
| 08:18 |
1,432.58 |
1,432.84 |
1,431.80 |
1,431.80 |
878.9K |
| 08:19 |
1,432.37 |
1,432.37 |
1,432.21 |
1,432.32 |
792.1K |
| 08:20 |
1,432.48 |
1,432.48 |
1,431.76 |
1,431.76 |
885.0K |
| 08:21 |
1,431.76 |
1,431.76 |
1,430.64 |
1,430.69 |
1,040.5K |
| 08:22 |
1,431.19 |
1,431.19 |
1,430.93 |
1,431.18 |
1,227.1K |
| 08:23 |
1,430.70 |
1,431.29 |
1,430.70 |
1,431.29 |
1,461.1K |
| 08:24 |
1,431.27 |
1,431.27 |
1,430.29 |
1,430.29 |
820.2K |
| 08:25 |
1,430.51 |
1,430.51 |
1,428.70 |
1,429.04 |
1,292.6K |
| 08:26 |
1,428.75 |
1,428.75 |
1,427.43 |
1,427.43 |
1,297.8K |
| 08:27 |
1,427.83 |
1,427.83 |
1,427.05 |
1,427.29 |
1,703.1K |
| 08:28 |
1,427.21 |
1,428.31 |
1,427.21 |
1,428.31 |
1,210.1K |
| 08:29 |
1,428.23 |
1,429.24 |
1,428.23 |
1,429.24 |
1,271.9K |
| 08:30 |
1,429.11 |
1,429.11 |
1,428.24 |
1,428.41 |
1,386.3K |
| 08:31 |
1,427.44 |
1,427.44 |
1,426.99 |
1,426.99 |
1,105.7K |
| 08:32 |
1,428.26 |
1,428.26 |
1,427.30 |
1,427.30 |
856.1K |
| 08:33 |
1,427.69 |
1,427.69 |
1,427.04 |
1,427.25 |
723.1K |
| 08:34 |
1,427.23 |
1,427.38 |
1,427.18 |
1,427.18 |
804.2K |
| 08:35 |
1,426.69 |
1,427.19 |
1,426.69 |
1,426.87 |
756.9K |
| 08:36 |
1,427.41 |
1,428.08 |
1,427.32 |
1,427.98 |
973.5K |
| 08:37 |
1,427.88 |
1,428.37 |
1,427.79 |
1,428.37 |
1,317.7K |
| 08:38 |
1,428.66 |
1,429.07 |
1,428.54 |
1,429.07 |
2,085.1K |
| 08:39 |
1,429.35 |
1,429.48 |
1,429.08 |
1,429.48 |
901.0K |
| 08:40 |
1,429.38 |
1,430.48 |
1,429.38 |
1,430.38 |
1,091.1K |
| 08:41 |
1,430.57 |
1,430.94 |
1,430.57 |
1,430.67 |
947.9K |
| 08:42 |
1,430.52 |
1,430.66 |
1,430.05 |
1,430.66 |
858.3K |
| 08:43 |
1,429.91 |
1,430.46 |
1,429.73 |
1,430.46 |
774.0K |
| 08:44 |
1,430.36 |
1,430.36 |
1,429.89 |
1,430.27 |
819.2K |
| 08:45 |
1,429.94 |
1,429.99 |
1,429.33 |
1,429.33 |
952.5K |
| 08:46 |
1,429.84 |
1,429.84 |
1,428.23 |
1,428.23 |
859.2K |
| 08:47 |
1,427.63 |
1,427.63 |
1,426.97 |
1,427.49 |
939.5K |
| 08:48 |
1,426.81 |
1,427.08 |
1,426.75 |
1,426.86 |
565.6K |
| 08:49 |
1,426.95 |
1,426.95 |
1,425.42 |
1,425.42 |
647.4K |
| 08:50 |
1,425.02 |
1,425.09 |
1,424.69 |
1,424.82 |
958.2K |
| 08:51 |
1,424.96 |
1,425.46 |
1,424.96 |
1,425.46 |
902.1K |
| 08:52 |
1,425.76 |
1,425.92 |
1,425.68 |
1,425.68 |
712.5K |
| 08:53 |
1,425.70 |
1,426.84 |
1,425.70 |
1,426.76 |
656.3K |
| 08:54 |
1,426.64 |
1,426.82 |
1,426.32 |
1,426.82 |
574.9K |
| 08:55 |
1,426.74 |
1,427.73 |
1,426.74 |
1,427.73 |
610.5K |
| 08:56 |
1,427.95 |
1,427.95 |
1,426.60 |
1,426.83 |
584.0K |
| 08:57 |
1,427.20 |
1,427.26 |
1,426.83 |
1,427.26 |
615.0K |
| 08:58 |
1,427.12 |
1,427.22 |
1,427.00 |
1,427.19 |
456.4K |
| 08:59 |
1,427.20 |
1,427.20 |
1,425.41 |
1,425.41 |
1,310.6K |
| 09:00 |
1,425.71 |
1,426.73 |
1,425.71 |
1,426.73 |
1,002.7K |
| 09:01 |
1,427.01 |
1,427.01 |
1,426.05 |
1,426.69 |
505.8K |
| 09:02 |
1,427.09 |
1,427.09 |
1,426.12 |
1,426.12 |
550.3K |
| 09:03 |
1,426.30 |
1,426.94 |
1,426.30 |
1,426.94 |
578.2K |
| 09:04 |
1,426.97 |
1,426.99 |
1,426.39 |
1,426.39 |
850.2K |
| 09:05 |
1,426.45 |
1,426.96 |
1,426.15 |
1,426.48 |
713.1K |
| 09:06 |
1,426.08 |
1,426.80 |
1,426.08 |
1,426.57 |
695.4K |
| 09:07 |
1,426.10 |
1,427.15 |
1,426.10 |
1,427.15 |
516.7K |
| 09:08 |
1,426.91 |
1,426.99 |
1,426.65 |
1,426.99 |
1,713.6K |
| 09:09 |
1,426.83 |
1,426.83 |
1,426.28 |
1,426.28 |
618.1K |
| 09:10 |
1,426.11 |
1,426.39 |
1,425.35 |
1,425.35 |
662.3K |
| 09:11 |
1,425.11 |
1,425.28 |
1,425.11 |
1,425.18 |
599.6K |
| 09:12 |
1,424.88 |
1,425.00 |
1,424.33 |
1,424.33 |
972.5K |
| 09:13 |
1,424.56 |
1,425.10 |
1,424.21 |
1,424.21 |
632.9K |
| 09:14 |
1,424.34 |
1,424.68 |
1,424.06 |
1,424.07 |
497.5K |
| 09:15 |
1,424.49 |
1,424.74 |
1,423.86 |
1,424.74 |
630.1K |
| 09:16 |
1,424.80 |
1,424.98 |
1,424.71 |
1,424.71 |
549.4K |
| 09:17 |
1,424.79 |
1,424.99 |
1,424.71 |
1,424.85 |
657.6K |
| 09:18 |
1,425.26 |
1,425.92 |
1,425.26 |
1,425.92 |
582.4K |
| 09:19 |
1,425.89 |
1,426.59 |
1,425.81 |
1,426.59 |
700.9K |
| 09:20 |
1,426.53 |
1,426.97 |
1,426.48 |
1,426.48 |
697.9K |
| 09:21 |
1,426.23 |
1,426.23 |
1,425.47 |
1,425.47 |
710.1K |
| 09:22 |
1,425.62 |
1,425.62 |
1,425.25 |
1,425.48 |
610.2K |
| 09:23 |
1,425.61 |
1,425.61 |
1,424.51 |
1,424.51 |
617.5K |
| 09:24 |
1,424.39 |
1,424.88 |
1,424.39 |
1,424.88 |
2,324.8K |
| 09:25 |
1,425.04 |
1,425.96 |
1,425.04 |
1,425.96 |
831.0K |
| 09:26 |
1,426.26 |
1,426.66 |
1,426.26 |
1,426.66 |
705.1K |
| 09:27 |
1,426.81 |
1,427.10 |
1,426.81 |
1,427.10 |
699.3K |
| 09:28 |
1,427.63 |
1,428.01 |
1,427.46 |
1,427.46 |
662.1K |
| 09:29 |
1,427.17 |
1,427.33 |
1,426.89 |
1,427.16 |
518.6K |
| 09:30 |
1,427.67 |
1,427.67 |
1,426.72 |
1,426.99 |
704.2K |
| 09:31 |
1,426.79 |
1,426.79 |
1,425.23 |
1,425.23 |
693.8K |
| 09:32 |
1,424.51 |
1,425.36 |
1,424.51 |
1,425.36 |
1,300.2K |
| 09:33 |
1,425.52 |
1,425.97 |
1,425.30 |
1,425.43 |
637.0K |
| 09:34 |
1,425.86 |
1,426.33 |
1,425.86 |
1,426.29 |
423.8K |
| 09:35 |
1,426.47 |
1,426.71 |
1,425.95 |
1,426.04 |
501.1K |
| 09:36 |
1,425.99 |
1,426.46 |
1,425.99 |
1,426.46 |
486.0K |
| 09:37 |
1,426.50 |
1,426.50 |
1,425.94 |
1,425.94 |
529.4K |
| 09:38 |
1,425.43 |
1,425.82 |
1,425.43 |
1,425.48 |
685.4K |
| 09:39 |
1,425.39 |
1,425.49 |
1,425.17 |
1,425.49 |
500.2K |
| 09:40 |
1,425.96 |
1,426.02 |
1,425.80 |
1,426.02 |
469.7K |
| 09:41 |
1,426.49 |
1,426.49 |
1,425.67 |
1,426.03 |
434.7K |
| 09:42 |
1,426.09 |
1,426.28 |
1,425.38 |
1,425.39 |
408.5K |
| 09:43 |
1,425.42 |
1,425.92 |
1,425.39 |
1,425.92 |
318.2K |
| 09:44 |
1,426.26 |
1,426.67 |
1,426.26 |
1,426.41 |
509.9K |
| 09:45 |
1,426.55 |
1,426.55 |
1,425.90 |
1,425.90 |
526.1K |
| 09:46 |
1,426.40 |
1,426.46 |
1,426.25 |
1,426.37 |
458.9K |
| 09:47 |
1,426.17 |
1,426.60 |
1,426.17 |
1,426.57 |
1,059.9K |
| 09:48 |
1,426.58 |
1,426.81 |
1,426.58 |
1,426.75 |
344.5K |
| 09:49 |
1,427.21 |
1,427.21 |
1,426.80 |
1,426.96 |
481.7K |
| 09:50 |
1,427.00 |
1,427.05 |
1,426.08 |
1,426.08 |
416.2K |
| 09:51 |
1,426.54 |
1,426.54 |
1,426.27 |
1,426.51 |
399.7K |
| 09:52 |
1,426.62 |
1,426.80 |
1,426.55 |
1,426.55 |
368.6K |
| 09:53 |
1,426.54 |
1,426.54 |
1,425.98 |
1,425.98 |
509.3K |
| 09:54 |
1,426.60 |
1,427.18 |
1,426.60 |
1,427.18 |
525.2K |
| 09:55 |
1,427.82 |
1,427.86 |
1,427.57 |
1,427.66 |
412.3K |
| 09:56 |
1,428.22 |
1,428.22 |
1,427.91 |
1,427.91 |
373.4K |
| 09:57 |
1,428.15 |
1,428.15 |
1,427.40 |
1,427.40 |
383.1K |
| 09:58 |
1,427.47 |
1,427.47 |
1,426.28 |
1,426.28 |
599.5K |
| 09:59 |
1,426.36 |
1,426.93 |
1,426.20 |
1,426.20 |
633.1K |
| 10:00 |
1,425.92 |
1,426.18 |
1,425.52 |
1,425.67 |
649.3K |
| 10:01 |
1,425.72 |
1,425.83 |
1,425.72 |
1,425.75 |
766.9K |
| 10:02 |
1,425.82 |
1,426.30 |
1,425.82 |
1,425.99 |
594.9K |
| 10:03 |
1,425.83 |
1,426.44 |
1,425.83 |
1,426.13 |
486.5K |
| 10:04 |
1,425.77 |
1,426.11 |
1,425.77 |
1,425.83 |
404.3K |
| 10:05 |
1,426.21 |
1,426.21 |
1,425.62 |
1,425.62 |
428.5K |
| 10:06 |
1,425.84 |
1,426.47 |
1,425.84 |
1,426.47 |
542.7K |
| 10:07 |
1,426.72 |
1,426.80 |
1,425.96 |
1,425.96 |
610.4K |
| 10:08 |
1,425.99 |
1,426.47 |
1,425.99 |
1,426.35 |
368.4K |
| 10:09 |
1,426.43 |
1,426.71 |
1,426.43 |
1,426.64 |
312.2K |
| 10:10 |
1,426.70 |
1,426.70 |
1,426.32 |
1,426.48 |
438.6K |
| 10:11 |
1,426.55 |
1,427.27 |
1,426.55 |
1,427.22 |
319.2K |
| 10:12 |
1,427.20 |
1,427.79 |
1,427.20 |
1,427.79 |
359.9K |
| 10:13 |
1,427.72 |
1,427.72 |
1,427.34 |
1,427.34 |
374.9K |
| 10:14 |
1,427.47 |
1,428.34 |
1,427.45 |
1,427.77 |
387.1K |
| 10:15 |
1,428.07 |
1,428.19 |
1,427.95 |
1,428.19 |
397.9K |
| 10:16 |
1,427.93 |
1,428.28 |
1,427.93 |
1,428.28 |
321.9K |
| 10:17 |
1,428.43 |
1,428.90 |
1,428.27 |
1,428.90 |
374.4K |
| 10:18 |
1,429.04 |
1,429.32 |
1,428.61 |
1,428.61 |
316.9K |
| 10:19 |
1,428.78 |
1,429.66 |
1,428.78 |
1,429.16 |
480.5K |
| 10:20 |
1,429.55 |
1,429.70 |
1,429.39 |
1,429.70 |
477.4K |
| 10:21 |
1,430.59 |
1,430.89 |
1,430.59 |
1,430.89 |
942.1K |
| 10:22 |
1,430.93 |
1,430.93 |
1,430.83 |
1,430.83 |
524.2K |
| 10:23 |
1,430.92 |
1,430.99 |
1,430.85 |
1,430.85 |
813.2K |
| 10:24 |
1,430.75 |
1,431.43 |
1,430.75 |
1,431.43 |
711.5K |
| 10:25 |
1,431.55 |
1,432.09 |
1,431.55 |
1,431.88 |
754.1K |
| 10:26 |
1,431.56 |
1,431.66 |
1,431.51 |
1,431.66 |
820.4K |
| 10:27 |
1,431.50 |
1,431.50 |
1,430.99 |
1,430.99 |
524.3K |
| 10:28 |
1,431.06 |
1,431.06 |
1,430.39 |
1,430.39 |
559.1K |
| 10:29 |
1,430.60 |
1,431.12 |
1,430.60 |
1,430.94 |
560.9K |
| 10:30 |
1,430.80 |
1,431.30 |
1,430.78 |
1,430.78 |
376.8K |
| 10:31 |
1,430.81 |
1,431.01 |
1,430.81 |
1,431.01 |
377.1K |
| 10:32 |
1,430.92 |
1,431.84 |
1,430.92 |
1,431.84 |
399.4K |
| 10:33 |
1,430.88 |
1,430.88 |
1,429.97 |
1,429.97 |
462.7K |
| 10:34 |
1,429.99 |
1,430.22 |
1,429.80 |
1,430.22 |
439.9K |
| 10:35 |
1,430.17 |
1,430.65 |
1,429.93 |
1,430.65 |
350.6K |
| 10:36 |
1,430.38 |
1,430.53 |
1,430.35 |
1,430.45 |
414.5K |
| 10:37 |
1,430.40 |
1,431.05 |
1,430.40 |
1,431.05 |
342.3K |
| 10:38 |
1,431.02 |
1,431.02 |
1,430.62 |
1,430.62 |
381.9K |
| 10:39 |
1,429.90 |
1,430.37 |
1,429.90 |
1,430.37 |
387.7K |
| 10:40 |
1,430.33 |
1,430.55 |
1,430.33 |
1,430.35 |
340.4K |
| 10:41 |
1,430.31 |
1,430.98 |
1,430.31 |
1,430.98 |
396.6K |
| 10:42 |
1,431.00 |
1,431.11 |
1,430.85 |
1,430.85 |
556.3K |
| 10:43 |
1,430.71 |
1,431.51 |
1,430.71 |
1,431.51 |
540.1K |
| 10:44 |
1,431.73 |
1,432.20 |
1,431.71 |
1,431.93 |
550.4K |
| 10:45 |
1,431.83 |
1,431.85 |
1,431.71 |
1,431.71 |
422.6K |
| 10:46 |
1,431.57 |
1,431.58 |
1,430.92 |
1,430.92 |
558.9K |
| 10:47 |
1,431.19 |
1,431.19 |
1,430.87 |
1,430.87 |
584.9K |
| 10:48 |
1,431.14 |
1,431.14 |
1,430.22 |
1,430.71 |
555.7K |
| 10:49 |
1,430.36 |
1,430.48 |
1,430.26 |
1,430.46 |
468.5K |
| 10:50 |
1,430.49 |
1,430.70 |
1,430.49 |
1,430.55 |
386.6K |
| 10:51 |
1,430.26 |
1,430.94 |
1,430.26 |
1,430.94 |
498.4K |
| 10:52 |
1,430.89 |
1,431.41 |
1,430.89 |
1,431.39 |
628.4K |
| 10:53 |
1,431.22 |
1,431.27 |
1,431.09 |
1,431.09 |
454.5K |
| 10:54 |
1,431.04 |
1,431.10 |
1,430.90 |
1,431.10 |
447.0K |
| 10:55 |
1,430.92 |
1,431.15 |
1,430.92 |
1,430.98 |
525.7K |
| 10:56 |
1,431.12 |
1,431.29 |
1,431.12 |
1,431.26 |
491.3K |
| 10:57 |
1,431.10 |
1,431.86 |
1,431.10 |
1,431.86 |
371.1K |
| 10:58 |
1,432.53 |
1,432.53 |
1,432.10 |
1,432.40 |
482.5K |
| 10:59 |
1,432.48 |
1,432.59 |
1,432.26 |
1,432.26 |
477.2K |
| 11:00 |
1,431.85 |
1,432.31 |
1,431.85 |
1,431.90 |
405.3K |
| 11:01 |
1,432.40 |
1,432.40 |
1,431.70 |
1,431.70 |
373.9K |
| 11:02 |
1,431.84 |
1,432.31 |
1,431.84 |
1,432.31 |
358.6K |
| 11:03 |
1,432.38 |
1,432.38 |
1,431.99 |
1,431.99 |
384.4K |
| 11:04 |
1,432.07 |
1,432.57 |
1,432.07 |
1,432.57 |
399.3K |
| 11:05 |
1,432.45 |
1,432.99 |
1,432.45 |
1,432.99 |
386.2K |
| 11:06 |
1,433.03 |
1,434.00 |
1,433.03 |
1,434.00 |
420.4K |
| 11:07 |
1,433.57 |
1,433.91 |
1,433.38 |
1,433.91 |
602.8K |
| 11:08 |
1,433.60 |
1,434.13 |
1,433.60 |
1,434.13 |
568.3K |
| 11:09 |
1,434.17 |
1,434.27 |
1,434.17 |
1,434.18 |
439.0K |
| 11:10 |
1,434.27 |
1,434.68 |
1,434.27 |
1,434.68 |
521.1K |
| 11:11 |
1,434.75 |
1,435.86 |
1,434.75 |
1,435.86 |
397.4K |
| 11:12 |
1,435.50 |
1,436.36 |
1,435.50 |
1,436.36 |
586.8K |
| 11:13 |
1,435.91 |
1,436.16 |
1,435.84 |
1,435.84 |
526.4K |
| 11:14 |
1,435.76 |
1,435.79 |
1,435.57 |
1,435.57 |
2,821.6K |
| 11:15 |
1,435.53 |
1,435.53 |
1,434.50 |
1,434.50 |
544.9K |
| 11:16 |
1,434.66 |
1,435.04 |
1,434.66 |
1,435.04 |
379.5K |
| 11:17 |
1,435.14 |
1,435.15 |
1,435.01 |
1,435.15 |
336.3K |
| 11:18 |
1,435.79 |
1,435.79 |
1,435.43 |
1,435.48 |
351.4K |
| 11:19 |
1,435.34 |
1,436.03 |
1,435.34 |
1,435.42 |
413.5K |
| 11:20 |
1,435.48 |
1,435.51 |
1,435.31 |
1,435.46 |
482.2K |
| 11:21 |
1,435.60 |
1,435.82 |
1,435.59 |
1,435.59 |
348.5K |
| 11:22 |
1,435.37 |
1,435.70 |
1,435.35 |
1,435.52 |
337.7K |
| 11:23 |
1,435.32 |
1,435.53 |
1,435.30 |
1,435.53 |
277.7K |
| 11:24 |
1,435.25 |
1,435.25 |
1,435.17 |
1,435.18 |
256.8K |
| 11:25 |
1,435.79 |
1,435.79 |
1,435.41 |
1,435.41 |
322.0K |
| 11:26 |
1,435.28 |
1,435.57 |
1,435.28 |
1,435.57 |
278.7K |
| 11:27 |
1,435.73 |
1,435.98 |
1,435.70 |
1,435.70 |
362.7K |
| 11:28 |
1,435.69 |
1,435.82 |
1,435.55 |
1,435.55 |
375.9K |
| 11:29 |
1,435.59 |
1,435.59 |
1,435.35 |
1,435.38 |
341.6K |
| 11:30 |
1,435.36 |
1,435.36 |
1,434.98 |
1,434.98 |
314.7K |
| 11:31 |
1,434.98 |
1,435.03 |
1,434.47 |
1,434.47 |
246.1K |
| 11:32 |
1,434.72 |
1,434.72 |
1,434.35 |
1,434.35 |
337.3K |
| 11:33 |
1,434.99 |
1,435.19 |
1,434.99 |
1,435.19 |
392.4K |
| 11:34 |
1,435.20 |
1,435.34 |
1,435.20 |
1,435.30 |
344.2K |
| 11:35 |
1,435.09 |
1,435.57 |
1,435.04 |
1,435.57 |
459.5K |
| 11:36 |
1,435.15 |
1,435.41 |
1,435.15 |
1,435.19 |
573.3K |
| 11:37 |
1,435.22 |
1,435.22 |
1,435.08 |
1,435.08 |
315.7K |
| 11:38 |
1,434.93 |
1,434.97 |
1,434.38 |
1,434.38 |
368.7K |
| 11:39 |
1,434.43 |
1,434.57 |
1,434.43 |
1,434.57 |
428.3K |
| 11:40 |
1,434.30 |
1,434.69 |
1,434.30 |
1,434.44 |
1,558.0K |
| 11:41 |
1,433.85 |
1,433.85 |
1,433.37 |
1,433.37 |
468.0K |
| 11:42 |
1,433.49 |
1,433.49 |
1,433.04 |
1,433.26 |
386.5K |
| 11:43 |
1,433.12 |
1,433.30 |
1,433.12 |
1,433.18 |
362.9K |
| 11:44 |
1,433.19 |
1,433.42 |
1,433.04 |
1,433.04 |
290.7K |
| 11:45 |
1,432.66 |
1,432.66 |
1,432.31 |
1,432.31 |
388.4K |
| 11:46 |
1,432.32 |
1,432.37 |
1,432.09 |
1,432.37 |
352.7K |
| 11:47 |
1,432.51 |
1,432.51 |
1,432.04 |
1,432.09 |
317.2K |
| 11:48 |
1,431.65 |
1,432.64 |
1,431.65 |
1,432.64 |
333.0K |
| 11:49 |
1,432.10 |
1,432.10 |
1,431.96 |
1,432.09 |
324.1K |
| 11:50 |
1,432.10 |
1,432.10 |
1,431.82 |
1,431.82 |
356.1K |
| 11:51 |
1,431.83 |
1,431.89 |
1,431.79 |
1,431.79 |
399.7K |
| 11:52 |
1,431.83 |
1,432.09 |
1,431.83 |
1,431.90 |
270.7K |
| 11:53 |
1,432.01 |
1,432.37 |
1,432.01 |
1,432.25 |
294.0K |
| 11:54 |
1,432.08 |
1,432.08 |
1,431.62 |
1,431.62 |
414.3K |
| 11:55 |
1,431.52 |
1,431.69 |
1,431.23 |
1,431.23 |
402.5K |
| 11:56 |
1,431.23 |
1,431.61 |
1,431.12 |
1,431.51 |
368.8K |
| 11:57 |
1,431.22 |
1,431.54 |
1,431.22 |
1,431.48 |
493.3K |
| 11:58 |
1,431.55 |
1,431.55 |
1,431.46 |
1,431.46 |
459.3K |
| 11:59 |
1,431.60 |
1,431.81 |
1,431.57 |
1,431.81 |
452.1K |
| 12:00 |
1,431.66 |
1,431.84 |
1,431.66 |
1,431.84 |
449.2K |
| 12:01 |
1,431.87 |
1,432.15 |
1,431.87 |
1,432.15 |
577.4K |
| 12:02 |
1,431.88 |
1,432.01 |
1,431.82 |
1,432.01 |
743.0K |
| 12:03 |
1,431.88 |
1,431.88 |
1,431.67 |
1,431.83 |
473.5K |
| 12:04 |
1,432.08 |
1,432.08 |
1,431.82 |
1,431.82 |
425.4K |
| 12:05 |
1,432.26 |
1,432.26 |
1,431.09 |
1,431.09 |
571.3K |
| 12:06 |
1,431.10 |
1,431.10 |
1,430.66 |
1,430.87 |
380.8K |
| 12:07 |
1,430.64 |
1,430.64 |
1,430.52 |
1,430.52 |
318.5K |
| 12:08 |
1,430.44 |
1,430.80 |
1,430.24 |
1,430.32 |
339.4K |
| 12:09 |
1,430.34 |
1,430.34 |
1,430.19 |
1,430.33 |
227.4K |
| 12:10 |
1,430.12 |
1,430.12 |
1,429.91 |
1,429.91 |
378.6K |
| 12:11 |
1,430.05 |
1,430.27 |
1,430.05 |
1,430.18 |
311.2K |
| 12:12 |
1,430.08 |
1,430.52 |
1,430.08 |
1,430.52 |
327.5K |
| 12:13 |
1,430.77 |
1,430.99 |
1,430.41 |
1,430.41 |
298.6K |
| 12:14 |
1,430.66 |
1,430.66 |
1,430.46 |
1,430.56 |
279.8K |
| 12:15 |
1,431.44 |
1,431.44 |
1,431.31 |
1,431.44 |
447.7K |
| 12:16 |
1,431.44 |
1,431.44 |
1,431.24 |
1,431.31 |
464.5K |
| 12:17 |
1,431.37 |
1,431.57 |
1,431.02 |
1,431.57 |
438.3K |
| 12:18 |
1,431.40 |
1,431.88 |
1,431.40 |
1,431.88 |
294.1K |
| 12:19 |
1,431.96 |
1,431.96 |
1,431.46 |
1,431.46 |
386.9K |
| 12:20 |
1,431.41 |
1,431.44 |
1,431.30 |
1,431.30 |
340.3K |
| 12:21 |
1,431.45 |
1,431.86 |
1,431.45 |
1,431.86 |
412.7K |
| 12:22 |
1,431.85 |
1,431.85 |
1,431.63 |
1,431.63 |
796.5K |
| 12:23 |
1,431.74 |
1,432.03 |
1,431.74 |
1,432.02 |
310.7K |
| 12:24 |
1,431.96 |
1,432.15 |
1,431.96 |
1,432.15 |
506.4K |
| 12:25 |
1,432.17 |
1,432.37 |
1,432.17 |
1,432.35 |
726.8K |
| 12:26 |
1,432.58 |
1,432.92 |
1,432.58 |
1,432.92 |
444.3K |
| 12:27 |
1,432.75 |
1,433.22 |
1,432.63 |
1,432.72 |
439.6K |
| 12:28 |
1,432.41 |
1,432.41 |
1,432.15 |
1,432.15 |
483.0K |
| 12:29 |
1,431.96 |
1,432.47 |
1,431.96 |
1,432.47 |
364.5K |
| 12:30 |
1,432.68 |
1,433.10 |
1,432.55 |
1,433.10 |
662.6K |
| 12:31 |
1,432.66 |
1,432.83 |
1,432.66 |
1,432.82 |
422.6K |
| 12:32 |
1,432.84 |
1,432.97 |
1,432.82 |
1,432.97 |
330.4K |
| 12:33 |
1,432.89 |
1,432.89 |
1,432.63 |
1,432.63 |
268.8K |
| 12:34 |
1,432.59 |
1,432.74 |
1,432.41 |
1,432.74 |
301.5K |
| 12:35 |
1,432.58 |
1,433.00 |
1,432.58 |
1,433.00 |
574.8K |
| 12:36 |
1,433.08 |
1,433.38 |
1,432.86 |
1,432.86 |
306.6K |
| 12:37 |
1,432.86 |
1,432.86 |
1,432.64 |
1,432.64 |
323.6K |
| 12:38 |
1,432.70 |
1,433.09 |
1,432.70 |
1,433.09 |
324.1K |
| 12:39 |
1,433.24 |
1,433.42 |
1,433.24 |
1,433.41 |
457.8K |
| 12:40 |
1,433.21 |
1,433.74 |
1,433.21 |
1,433.70 |
423.9K |
| 12:41 |
1,433.38 |
1,433.38 |
1,432.92 |
1,432.94 |
407.7K |
| 12:42 |
1,432.98 |
1,433.08 |
1,432.98 |
1,432.99 |
360.1K |
| 12:43 |
1,432.69 |
1,432.73 |
1,432.65 |
1,432.65 |
493.9K |
| 12:44 |
1,432.60 |
1,432.85 |
1,432.60 |
1,432.85 |
362.9K |
| 12:45 |
1,432.78 |
1,433.01 |
1,432.21 |
1,433.01 |
734.0K |
| 12:46 |
1,433.15 |
1,433.15 |
1,432.64 |
1,432.64 |
422.0K |
| 12:47 |
1,433.29 |
1,433.29 |
1,432.78 |
1,433.13 |
424.6K |
| 12:48 |
1,432.93 |
1,433.02 |
1,432.89 |
1,432.89 |
414.1K |
| 12:49 |
1,432.74 |
1,433.19 |
1,432.56 |
1,432.56 |
386.0K |
| 12:50 |
1,432.24 |
1,432.24 |
1,432.16 |
1,432.16 |
372.5K |
| 12:51 |
1,432.35 |
1,432.35 |
1,432.08 |
1,432.08 |
304.5K |
| 12:52 |
1,431.83 |
1,432.08 |
1,431.83 |
1,432.08 |
369.1K |
| 12:53 |
1,432.16 |
1,432.16 |
1,431.86 |
1,431.86 |
380.8K |
| 12:54 |
1,431.67 |
1,431.67 |
1,431.46 |
1,431.65 |
445.7K |
| 12:55 |
1,431.69 |
1,431.87 |
1,431.69 |
1,431.75 |
393.5K |
| 12:56 |
1,431.71 |
1,432.15 |
1,431.66 |
1,432.15 |
370.4K |
| 12:57 |
1,432.27 |
1,432.27 |
1,431.87 |
1,431.87 |
255.1K |
| 12:58 |
1,431.75 |
1,431.96 |
1,431.75 |
1,431.78 |
301.4K |
| 12:59 |
1,431.79 |
1,431.87 |
1,431.77 |
1,431.77 |
296.1K |
| 13:00 |
1,432.23 |
1,432.23 |
1,431.59 |
1,431.59 |
366.6K |
| 13:01 |
1,431.81 |
1,431.81 |
1,431.44 |
1,431.44 |
331.0K |
| 13:02 |
1,431.54 |
1,431.54 |
1,431.32 |
1,431.45 |
419.6K |
| 13:03 |
1,431.39 |
1,431.68 |
1,431.39 |
1,431.39 |
575.6K |
| 13:04 |
1,431.48 |
1,431.48 |
1,431.23 |
1,431.23 |
388.5K |
| 13:05 |
1,431.31 |
1,431.32 |
1,431.14 |
1,431.32 |
549.8K |
| 13:06 |
1,431.23 |
1,431.23 |
1,430.89 |
1,430.89 |
480.4K |
| 13:07 |
1,430.73 |
1,430.84 |
1,430.63 |
1,430.84 |
609.0K |
| 13:08 |
1,430.81 |
1,431.09 |
1,430.81 |
1,431.01 |
413.1K |
| 13:09 |
1,431.25 |
1,431.25 |
1,430.53 |
1,430.58 |
571.5K |
| 13:10 |
1,430.66 |
1,430.85 |
1,430.66 |
1,430.85 |
452.7K |
| 13:11 |
1,431.06 |
1,431.06 |
1,430.89 |
1,430.93 |
408.7K |
| 13:12 |
1,431.03 |
1,431.03 |
1,430.92 |
1,430.92 |
309.2K |
| 13:13 |
1,430.82 |
1,430.82 |
1,430.65 |
1,430.72 |
319.8K |
| 13:14 |
1,430.79 |
1,431.26 |
1,430.79 |
1,431.25 |
389.2K |
| 13:15 |
1,431.01 |
1,431.04 |
1,431.01 |
1,431.02 |
420.0K |
| 13:16 |
1,430.97 |
1,431.12 |
1,430.91 |
1,431.12 |
426.1K |
| 13:17 |
1,431.35 |
1,431.56 |
1,431.35 |
1,431.56 |
485.3K |
| 13:18 |
1,432.10 |
1,432.10 |
1,431.47 |
1,431.77 |
396.0K |
| 13:19 |
1,431.44 |
1,431.44 |
1,431.22 |
1,431.44 |
499.6K |
| 13:20 |
1,431.48 |
1,431.65 |
1,431.48 |
1,431.56 |
706.1K |
| 13:21 |
1,431.24 |
1,431.24 |
1,431.15 |
1,431.16 |
385.3K |
| 13:22 |
1,431.35 |
1,431.46 |
1,431.33 |
1,431.46 |
432.5K |
| 13:23 |
1,431.51 |
1,431.90 |
1,431.51 |
1,431.90 |
490.3K |
| 13:24 |
1,431.76 |
1,431.81 |
1,431.71 |
1,431.71 |
527.2K |
| 13:25 |
1,431.74 |
1,432.33 |
1,431.74 |
1,431.86 |
412.5K |
| 13:26 |
1,431.54 |
1,431.65 |
1,431.51 |
1,431.65 |
436.4K |
| 13:27 |
1,431.71 |
1,432.08 |
1,431.55 |
1,432.08 |
400.8K |
| 13:28 |
1,431.65 |
1,431.74 |
1,431.65 |
1,431.74 |
456.6K |
| 13:29 |
1,431.62 |
1,431.62 |
1,431.57 |
1,431.57 |
412.6K |
| 13:30 |
1,431.37 |
1,431.37 |
1,430.97 |
1,430.97 |
648.5K |
| 13:31 |
1,430.73 |
1,430.89 |
1,430.73 |
1,430.81 |
781.5K |
| 13:32 |
1,430.65 |
1,431.05 |
1,430.65 |
1,430.87 |
839.4K |
| 13:33 |
1,431.00 |
1,431.00 |
1,430.84 |
1,430.84 |
556.9K |
| 13:34 |
1,430.42 |
1,430.58 |
1,430.35 |
1,430.35 |
540.5K |
| 13:35 |
1,430.40 |
1,431.37 |
1,430.39 |
1,431.37 |
628.2K |
| 13:36 |
1,430.84 |
1,430.98 |
1,430.80 |
1,430.85 |
542.1K |
| 13:37 |
1,430.79 |
1,431.01 |
1,430.79 |
1,430.93 |
604.9K |
| 13:38 |
1,430.93 |
1,431.24 |
1,430.93 |
1,431.14 |
541.0K |
| 13:39 |
1,431.05 |
1,431.06 |
1,430.63 |
1,430.63 |
613.1K |
| 13:40 |
1,430.57 |
1,430.57 |
1,430.45 |
1,430.45 |
545.6K |
| 13:41 |
1,430.15 |
1,430.61 |
1,430.08 |
1,430.35 |
710.9K |
| 13:42 |
1,430.36 |
1,430.65 |
1,430.36 |
1,430.65 |
629.9K |
| 13:43 |
1,430.55 |
1,430.61 |
1,430.36 |
1,430.36 |
450.5K |
| 13:44 |
1,430.39 |
1,430.71 |
1,430.39 |
1,430.71 |
604.0K |
| 13:45 |
1,430.43 |
1,430.43 |
1,430.30 |
1,430.30 |
565.5K |
| 13:46 |
1,430.31 |
1,430.31 |
1,430.16 |
1,430.24 |
441.7K |
| 13:47 |
1,430.14 |
1,430.17 |
1,430.09 |
1,430.14 |
530.7K |
| 13:48 |
1,430.08 |
1,430.88 |
1,430.08 |
1,430.35 |
974.5K |
| 13:49 |
1,430.11 |
1,430.27 |
1,430.08 |
1,430.27 |
668.8K |
| 13:50 |
1,430.13 |
1,430.13 |
1,429.65 |
1,429.84 |
1,291.2K |
| 13:51 |
1,430.08 |
1,430.08 |
1,429.25 |
1,429.25 |
1,869.0K |
| 13:52 |
1,429.21 |
1,429.98 |
1,429.21 |
1,429.38 |
1,596.0K |
| 13:53 |
1,429.43 |
1,429.63 |
1,429.34 |
1,429.40 |
1,520.8K |
| 13:54 |
1,429.51 |
1,430.64 |
1,429.51 |
1,430.64 |
1,643.8K |
| 13:55 |
1,430.56 |
1,430.56 |
1,429.96 |
1,430.09 |
2,094.7K |
| 13:56 |
1,430.18 |
1,430.18 |
1,429.62 |
1,429.62 |
1,885.6K |
| 13:57 |
1,429.37 |
1,430.02 |
1,429.37 |
1,430.02 |
1,808.0K |
| 13:58 |
1,430.04 |
1,430.04 |
1,429.92 |
1,430.02 |
2,205.7K |
| 13:59 |
1,430.20 |
1,430.20 |
1,429.90 |
1,429.90 |
3,955.6K |
| 14:00 |
1,430.11 |
1,430.12 |
1,430.11 |
1,430.12 |
42,182.6K |
| 14:01 |
1,430.11 |
1,430.13 |
1,430.10 |
1,430.13 |
1,767.3K |
| 14:02 |
1,430.13 |
1,430.48 |
1,430.11 |
1,430.16 |
806.2K |
| 14:03 |
1,430.18 |
1,430.18 |
1,430.10 |
1,430.17 |
1,912.9K |
| 14:04 |
1,430.15 |
1,430.15 |
1,430.12 |
1,430.13 |
421.8K |
| 14:05 |
1,430.13 |
1,430.15 |
1,430.13 |
1,430.15 |
201.3K |
| 14:06 |
1,430.85 |
1,430.85 |
1,430.31 |
1,430.43 |
214.6K |
| 14:07 |
1,431.55 |
1,431.55 |
1,430.59 |
1,430.60 |
26.7K |
| 14:08 |
1,430.67 |
1,430.67 |
1,430.67 |
1,430.67 |
143.9K |
| 14:09 |
1,430.67 |
1,431.24 |
1,430.67 |
1,430.75 |
9.1K |
| 14:10 |
1,431.20 |
1,431.20 |
1,430.50 |
1,430.50 |
22.6K |
| 14:11 |
1,430.50 |
1,431.00 |
1,430.50 |
1,431.00 |
82.1K |
| 14:12 |
1,431.27 |
1,431.55 |
1,430.99 |
1,431.55 |
30.1K |
| 14:13 |
1,431.55 |
1,431.77 |
1,431.10 |
1,431.10 |
20.0K |
| 14:14 |
1,430.97 |
1,431.35 |
1,430.96 |
1,430.96 |
19.1K |
| 14:15 |
1,430.90 |
1,431.35 |
1,430.90 |
1,430.93 |
76.6K |
| 14:16 |
1,431.35 |
1,431.74 |
1,430.85 |
1,431.35 |
23.3K |
| 14:17 |
1,431.35 |
1,431.35 |
1,430.87 |
1,431.27 |
11.5K |
| 14:18 |
1,430.89 |
1,431.47 |
1,430.89 |
1,431.47 |
14.9K |
| 14:19 |
1,430.98 |
1,431.52 |
1,430.94 |
1,430.94 |
58.6K |
| 14:20 |
1,430.90 |
1,430.90 |
1,430.86 |
1,430.86 |
495.7K |
| 14:21 |
1,430.01 |
1,430.01 |
1,430.01 |
1,430.01 |
10.2K |
| 14:22 |
1,430.01 |
1,430.01 |
1,430.01 |
1,430.01 |
17.0K |
| 14:23 |
1,430.01 |
1,430.01 |
1,430.01 |
1,430.01 |
12.6K |
| 14:24 |
1,430.01 |
1,430.01 |
1,430.01 |
1,430.01 |
15.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,439.76 |
1,444.49 |
1,423.86 |
1,430.01 |
331.5M |
| 2025-09-25 |
1,442.14 |
1,449.34 |
1,433.10 |
1,441.96 |
409.0M |
| 2025-09-24 |
1,467.53 |
1,467.53 |
1,446.29 |
1,454.92 |
335.7M |
| 2025-09-23 |
1,480.01 |
1,480.01 |
1,452.85 |
1,458.06 |
436.2M |
| 2025-09-22 |
1,470.08 |
1,488.02 |
1,468.23 |
1,483.59 |
552.1M |
| 2025-09-19 |
1,465.75 |
1,479.17 |
1,462.22 |
1,475.82 |
730.2M |
| 2025-09-18 |
1,458.20 |
1,466.40 |
1,453.35 |
1,454.92 |
444.5M |
| 2025-09-17 |
1,455.41 |
1,460.85 |
1,442.20 |
1,460.26 |
422.3M |
| 2025-09-15 |
1,453.45 |
1,455.35 |
1,447.58 |
1,454.66 |
359.2M |
| 2025-09-12 |
1,457.71 |
1,459.30 |
1,441.13 |
1,442.48 |
361.3M |
| 2025-09-11 |
1,485.23 |
1,485.68 |
1,455.19 |
1,457.55 |
416.3M |
| 2025-09-10 |
1,490.74 |
1,492.90 |
1,476.31 |
1,478.80 |
611.6M |
| 2025-09-09 |
1,437.13 |
1,444.75 |
1,431.14 |
1,442.91 |
367.3M |
| 2025-09-08 |
1,432.89 |
1,440.38 |
1,428.17 |
1,436.62 |
358.9M |
| 2025-09-05 |
1,439.62 |
1,440.87 |
1,423.28 |
1,432.71 |
481.7M |
| 2025-09-04 |
1,433.96 |
1,446.61 |
1,429.42 |
1,445.78 |
350.0M |
| 2025-09-03 |
1,422.74 |
1,433.42 |
1,419.44 |
1,433.18 |
395.0M |
| 2025-09-02 |
1,410.75 |
1,419.23 |
1,399.99 |
1,418.32 |
418.2M |
| 2025-09-01 |
1,418.50 |
1,421.96 |
1,417.62 |
1,420.48 |
429.5M |
| 2025-08-29 |
1,437.73 |
1,438.53 |
1,415.31 |
1,421.91 |
427.3M |
| 2025-08-28 |
1,428.29 |
1,444.16 |
1,425.54 |
1,440.18 |
453.9M |
| 2025-08-27 |
1,430.49 |
1,439.48 |
1,424.90 |
1,428.11 |
339.6M |
| 2025-08-26 |
1,422.77 |
1,425.23 |
1,417.37 |
1,423.96 |
389.0M |
| 2025-08-25 |
1,416.34 |
1,427.58 |
1,413.45 |
1,421.80 |
318.5M |
| 2025-08-22 |
1,408.59 |
1,419.99 |
1,408.33 |
1,416.17 |
372.6M |
| 2025-08-21 |
1,413.05 |
1,417.03 |
1,404.87 |
1,410.32 |
287.8M |
| 2025-08-20 |
1,416.65 |
1,419.65 |
1,404.07 |
1,417.00 |
423.7M |
| 2025-08-19 |
1,451.67 |
1,452.66 |
1,422.83 |
1,425.05 |
379.3M |
| 2025-08-18 |
1,448.57 |
1,452.97 |
1,441.93 |
1,449.47 |
285.3M |
| 2025-08-15 |
1,441.60 |
1,444.24 |
1,434.22 |
1,441.68 |
369.8M |
| 2025-08-14 |
1,433.52 |
1,448.06 |
1,432.53 |
1,445.57 |
372.1M |
| 2025-08-13 |
1,426.66 |
1,431.55 |
1,420.29 |
1,422.75 |
463.0M |
| 2025-08-12 |
1,419.38 |
1,421.87 |
1,406.58 |
1,512.09 |
359.9M |
| 2025-08-11 |
1,410.68 |
1,423.57 |
1,405.55 |
1,416.04 |
359.8M |
| 2025-08-08 |
1,393.62 |
1,413.38 |
1,391.84 |
1,412.23 |
398.7M |
| 2025-08-07 |
1,408.37 |
1,413.93 |
1,381.82 |
1,393.13 |
439.4M |
| 2025-08-06 |
1,385.84 |
1,398.03 |
1,378.56 |
1,397.33 |
485.4M |
| 2025-08-05 |
1,414.96 |
1,416.56 |
1,390.56 |
1,391.03 |
388.2M |
| 2025-08-04 |
1,395.49 |
1,418.64 |
1,395.49 |
1,415.68 |
425.3M |
| 2025-08-01 |
1,402.12 |
1,407.56 |
1,390.76 |
1,392.99 |
585.8M |
| 2025-07-31 |
1,448.28 |
1,448.28 |
1,418.91 |
1,420.85 |
583.3M |
| 2025-07-30 |
1,429.77 |
1,435.09 |
1,423.50 |
1,434.16 |
388.8M |
| 2025-07-29 |
1,441.30 |
1,443.06 |
1,423.37 |
1,424.93 |
420.8M |
| 2025-07-28 |
1,414.51 |
1,428.92 |
1,414.51 |
1,428.38 |
335.1M |
| 2025-07-25 |
1,403.78 |
1,408.56 |
1,399.12 |
1,404.47 |
313.4M |
| 2025-07-24 |
1,404.81 |
1,408.68 |
1,397.58 |
1,402.92 |
353.3M |
| 2025-07-23 |
1,396.82 |
1,396.82 |
1,385.88 |
1,389.86 |
336.2M |
| 2025-07-22 |
1,407.54 |
1,407.54 |
1,388.63 |
1,392.35 |
380.1M |
| 2025-07-21 |
1,397.82 |
1,414.32 |
1,397.79 |
1,408.61 |
315.5M |
| 2025-07-18 |
1,410.69 |
1,410.69 |
1,398.07 |
1,404.15 |
357.1M |
| 2025-07-17 |
1,418.02 |
1,424.94 |
1,416.27 |
1,422.03 |
367.3M |
| 2025-07-16 |
1,412.75 |
1,414.08 |
1,393.66 |
1,409.36 |
370.9M |
| 2025-07-15 |
1,401.92 |
1,418.99 |
1,399.04 |
1,409.03 |
463.6M |
| 2025-07-14 |
1,386.91 |
1,399.90 |
1,383.60 |
1,393.71 |
318.3M |
| 2025-07-11 |
1,393.53 |
1,397.62 |
1,378.63 |
1,382.07 |
402.7M |
| 2025-07-10 |
1,409.36 |
1,409.75 |
1,392.09 |
1,392.51 |
374.2M |
| 2025-07-09 |
1,395.29 |
1,407.01 |
1,391.06 |
1,405.73 |
383.6M |
| 2025-07-08 |
1,410.65 |
1,412.24 |
1,389.10 |
1,393.00 |
335.1M |
| 2025-07-07 |
1,417.27 |
1,417.27 |
1,398.88 |
1,401.42 |
330.7M |
| 2025-07-04 |
1,413.90 |
1,416.80 |
1,413.80 |
1,414.92 |
295.4M |
| 2025-07-03 |
1,407.49 |
1,420.19 |
1,404.08 |
1,417.44 |
295.2M |
| 2025-07-02 |
1,394.77 |
1,406.22 |
1,390.74 |
1,405.48 |
385.5M |
| 2025-07-01 |
1,400.38 |
1,405.54 |
1,383.56 |
1,392.07 |
470.3M |
| 2025-06-30 |
1,417.00 |
1,418.09 |
1,403.31 |
1,409.79 |
512.8M |
| 2025-06-27 |
1,393.85 |
1,405.57 |
1,393.75 |
1,400.48 |
661.3M |
| 2025-06-26 |
1,382.30 |
1,392.28 |
1,378.96 |
1,389.98 |
434.2M |
| 2025-06-25 |
1,389.56 |
1,395.72 |
1,380.01 |
1,381.54 |
479.9M |
| 2025-06-24 |
1,378.13 |
1,390.17 |
1,375.74 |
1,385.73 |
441.9M |
| 2025-06-23 |
1,360.42 |
1,368.50 |
1,349.84 |
1,367.72 |
399.0M |
| 2025-06-20 |
1,364.32 |
1,369.70 |
1,352.54 |
1,355.23 |
652.5M |
| 2025-06-19 |
1,358.44 |
1,361.94 |
1,357.30 |
1,357.91 |
398.2M |
| 2025-06-18 |
1,371.51 |
1,379.53 |
1,356.29 |
1,357.48 |
395.2M |
| 2025-06-17 |
1,365.50 |
1,377.97 |
1,365.50 |
1,369.52 |
359.4M |
| 2025-06-16 |
1,352.19 |
1,371.77 |
1,352.19 |
1,367.99 |
435.8M |
| 2025-06-13 |
1,359.78 |
1,365.14 |
1,344.03 |
1,354.65 |
417.9M |
| 2025-06-12 |
1,354.42 |
1,369.11 |
1,354.42 |
1,364.44 |
379.8M |
| 2025-06-11 |
1,358.40 |
1,363.54 |
1,345.22 |
1,349.35 |
367.3M |
| 2025-06-10 |
1,360.93 |
1,364.71 |
1,345.98 |
1,363.24 |
357.2M |
| 2025-06-09 |
1,362.22 |
1,364.71 |
1,358.24 |
1,359.51 |
414.2M |
| 2025-06-06 |
1,366.17 |
1,371.17 |
1,356.21 |
1,360.33 |
325.1M |
| 2025-06-05 |
1,352.59 |
1,366.25 |
1,345.09 |
1,348.47 |
435.2M |
| 2025-06-04 |
1,345.19 |
1,351.60 |
1,340.99 |
1,350.22 |
321.8M |
| 2025-06-03 |
1,340.38 |
1,349.53 |
1,336.17 |
1,343.71 |
400.5M |
| 2025-06-02 |
1,324.58 |
1,337.10 |
1,320.37 |
1,335.76 |
356.1M |
| 2025-05-30 |
1,333.61 |
1,345.33 |
1,319.81 |
1,342.80 |
608.7M |
| 2025-05-29 |
1,351.53 |
1,351.53 |
1,326.66 |
1,334.00 |
541.5M |
| 2025-05-28 |
1,336.35 |
1,348.12 |
1,334.08 |
1,340.80 |
404.9M |
| 2025-05-27 |
1,313.01 |
1,333.74 |
1,311.82 |
1,333.28 |
393.0M |
| 2025-05-26 |
1,296.88 |
1,298.55 |
1,295.17 |
1,298.38 |
409.8M |
| 2025-05-23 |
1,301.36 |
1,308.56 |
1,298.17 |
1,298.64 |
405.7M |
| 2025-05-22 |
1,326.97 |
1,332.68 |
1,316.70 |
1,317.30 |
388.7M |
| 2025-05-21 |
1,321.35 |
1,341.52 |
1,315.74 |
1,320.17 |
505.2M |
| 2025-05-20 |
1,327.16 |
1,328.25 |
1,317.70 |
1,326.10 |
327.6M |
| 2025-05-19 |
1,327.14 |
1,342.23 |
1,327.14 |
1,336.20 |
378.1M |
| 2025-05-16 |
1,348.67 |
1,352.04 |
1,342.92 |
1,346.84 |
444.5M |
| 2025-05-15 |
1,324.54 |
1,345.98 |
1,321.89 |
1,340.29 |
449.3M |
| 2025-05-14 |
1,317.40 |
1,331.96 |
1,317.40 |
1,330.98 |
527.5M |
| 2025-05-13 |
1,308.04 |
1,328.03 |
1,306.67 |
1,317.54 |
568.8M |
| 2025-05-12 |
1,307.18 |
1,310.01 |
1,288.42 |
1,307.54 |
503.0M |
| 2025-05-09 |
1,267.66 |
1,271.29 |
1,256.44 |
1,262.56 |
282.7M |
| 2025-05-08 |
1,272.46 |
1,280.71 |
1,260.70 |
1,267.21 |
426.5M |
| 2025-05-07 |
1,263.26 |
1,273.02 |
1,247.80 |
1,266.83 |
529.4M |
| 2025-05-06 |
1,259.77 |
1,273.85 |
1,259.77 |
1,262.88 |
315.5M |
| 2025-05-05 |
1,255.98 |
1,277.24 |
1,255.98 |
1,268.31 |
332.2M |
| 2025-05-02 |
1,258.70 |
1,283.30 |
1,258.70 |
1,274.76 |
481.9M |
| 2025-05-01 |
1,218.44 |
1,246.33 |
1,208.49 |
1,244.75 |
441.4M |
| 2025-04-30 |
1,218.44 |
1,246.33 |
1,208.49 |
1,244.75 |
441.4M |
| 2025-04-29 |
1,223.88 |
1,241.43 |
1,220.26 |
1,238.85 |
313.2M |
| 2025-04-28 |
1,232.22 |
1,235.58 |
1,215.21 |
1,231.95 |
369.8M |
| 2025-04-25 |
1,226.41 |
1,233.67 |
1,218.83 |
1,229.54 |
429.5M |
| 2025-04-24 |
1,186.96 |
1,221.91 |
1,186.56 |
1,220.83 |
426.6M |
| 2025-04-23 |
1,175.43 |
1,200.60 |
1,175.43 |
1,181.10 |
477.1M |
| 2025-04-22 |
1,128.71 |
1,155.86 |
1,128.71 |
1,153.84 |
440.1M |
| 2025-04-21 |
1,127.56 |
1,134.19 |
1,105.39 |
1,119.42 |
476.6M |
| 2025-04-16 |
1,177.00 |
1,184.01 |
1,146.02 |
1,161.09 |
635.6M |
| 2025-04-15 |
1,189.01 |
1,209.23 |
1,188.82 |
1,204.03 |
393.5M |
| 2025-04-14 |
1,212.13 |
1,212.71 |
1,182.11 |
1,192.68 |
509.3M |
| 2025-04-11 |
1,178.97 |
1,198.44 |
1,173.67 |
1,195.75 |
588.3M |
| 2025-04-10 |
1,201.04 |
1,207.49 |
1,152.50 |
1,183.53 |
803.4M |
| 2025-04-09 |
1,131.64 |
1,227.92 |
1,131.64 |
1,224.03 |
1,157.7M |
| 2025-04-08 |
1,177.28 |
1,185.19 |
1,109.75 |
1,125.41 |
861.6M |
| 2025-04-07 |
1,081.80 |
1,175.97 |
1,079.45 |
1,138.22 |
1,103.7M |
| 2025-04-04 |
1,152.01 |
1,165.17 |
1,116.64 |
1,118.26 |
984.9M |
| 2025-04-03 |
1,170.85 |
1,187.38 |
1,161.81 |
1,163.52 |
691.0M |
| 2025-04-02 |
1,229.02 |
1,270.44 |
1,227.73 |
1,260.06 |
364.7M |
| 2025-04-01 |
1,237.74 |
1,245.43 |
1,230.35 |
1,243.16 |
383.5M |
| 2025-03-31 |
1,213.77 |
1,246.67 |
1,201.51 |
1,243.82 |
569.8M |
| 2025-03-28 |
1,271.47 |
1,277.95 |
1,235.78 |
1,240.00 |
443.4M |
| 2025-03-27 |
1,273.34 |
1,287.69 |
1,270.21 |
1,276.86 |
391.4M |
| 2025-03-26 |
1,290.65 |
1,293.39 |
1,263.55 |
1,268.39 |
469.4M |
| 2025-03-25 |
1,279.86 |
1,296.48 |
1,279.70 |
1,295.34 |
312.1M |
| 2025-03-24 |
1,279.31 |
1,285.62 |
1,271.76 |
1,282.79 |
430.0M |
| 2025-03-21 |
1,255.28 |
1,267.33 |
1,249.55 |
1,266.39 |
575.7M |
| 2025-03-20 |
1,257.54 |
1,273.84 |
1,250.01 |
1,259.03 |
424.2M |
| 2025-03-19 |
1,234.11 |
1,266.66 |
1,227.86 |
1,255.95 |
468.2M |
| 2025-03-18 |
1,244.37 |
1,249.41 |
1,223.47 |
1,225.13 |
478.5M |
| 2025-03-14 |
1,220.68 |
1,238.76 |
1,217.05 |
1,237.46 |
466.3M |
| 2025-03-13 |
1,236.41 |
1,236.41 |
1,210.57 |
1,213.47 |
496.4M |
| 2025-03-12 |
1,240.48 |
1,249.30 |
1,220.76 |
1,241.79 |
543.4M |
| 2025-03-11 |
1,212.95 |
1,235.23 |
1,206.94 |
1,216.00 |
623.2M |
| 2025-03-10 |
1,228.42 |
1,238.88 |
1,207.83 |
1,220.60 |
645.3M |
| 2025-03-07 |
1,251.97 |
1,268.64 |
1,226.64 |
1,261.58 |
555.8M |
| 2025-03-06 |
1,290.71 |
1,296.85 |
1,252.84 |
1,256.59 |
517.4M |
| 2025-03-05 |
1,308.99 |
1,326.44 |
1,296.45 |
1,319.38 |
464.2M |
| 2025-03-04 |
1,322.10 |
1,342.58 |
1,308.72 |
1,325.69 |
659.1M |
| 2025-03-03 |
1,349.84 |
1,355.43 |
1,318.27 |
1,329.88 |
615.3M |
| 2025-02-28 |
1,319.68 |
1,360.28 |
1,311.69 |
1,359.00 |
643.6M |
| 2025-02-27 |
1,384.54 |
1,385.84 |
1,325.38 |
1,325.38 |
639.0M |
| 2025-02-26 |
1,366.44 |
1,385.75 |
1,357.99 |
1,368.54 |
468.5M |
| 2025-02-25 |
1,368.17 |
1,369.64 |
1,334.30 |
1,356.18 |
492.2M |
| 2025-02-24 |
1,394.17 |
1,402.55 |
1,368.09 |
1,368.09 |
445.0M |
| 2025-02-21 |
1,416.44 |
1,418.07 |
1,382.20 |
1,382.96 |
453.5M |
| 2025-02-20 |
1,429.41 |
1,430.01 |
1,408.74 |
1,414.06 |
292.1M |
| 2025-02-19 |
1,424.67 |
1,439.37 |
1,419.20 |
1,436.50 |
316.0M |
| 2025-02-18 |
1,423.95 |
1,428.65 |
1,411.28 |
1,420.84 |
410.8M |
| 2025-02-17 |
1,422.03 |
1,423.26 |
1,418.16 |
1,420.66 |
355.6M |
| 2025-02-14 |
1,411.73 |
1,422.44 |
1,407.50 |
1,420.89 |
351.0M |
| 2025-02-13 |
1,410.99 |
1,425.30 |
1,410.05 |
1,422.80 |
378.9M |
| 2025-02-12 |
1,399.28 |
1,408.49 |
1,393.34 |
1,404.95 |
319.0M |
| 2025-02-11 |
1,414.53 |
1,422.52 |
1,406.68 |
1,412.85 |
339.7M |
| 2025-02-10 |
1,412.19 |
1,433.24 |
1,412.13 |
1,424.69 |
380.6M |
| 2025-02-07 |
1,409.82 |
1,417.57 |
1,393.65 |
1,398.96 |
469.3M |
| 2025-02-06 |
1,405.51 |
1,407.59 |
1,393.19 |
1,403.03 |
444.0M |
| 2025-02-05 |
1,387.01 |
1,406.41 |
1,387.01 |
1,402.93 |
540.1M |
| 2025-02-04 |
1,376.84 |
1,390.15 |
1,374.55 |
1,389.15 |
447.4M |
| 2025-01-31 |
1,412.77 |
1,422.17 |
1,390.65 |
1,393.93 |
626.8M |
| 2025-01-30 |
1,394.73 |
1,407.56 |
1,367.94 |
1,386.74 |
605.9M |
| 2025-01-29 |
1,407.96 |
1,408.45 |
1,382.03 |
1,396.23 |
594.2M |
| 2025-01-28 |
1,388.30 |
1,411.79 |
1,369.37 |
1,407.98 |
810.9M |
| 2025-01-27 |
1,382.72 |
1,405.00 |
1,371.90 |
1,385.77 |
1,134.9M |
| 2025-01-24 |
1,440.20 |
1,440.20 |
1,413.13 |
1,422.48 |
399.3M |
| 2025-01-23 |
1,426.54 |
1,444.92 |
1,425.41 |
1,439.67 |
336.1M |
| 2025-01-22 |
1,446.66 |
1,450.49 |
1,434.69 |
1,435.41 |
492.6M |
| 2025-01-21 |
1,385.38 |
1,399.36 |
1,375.44 |
1,396.24 |
450.6M |
| 2025-01-20 |
1,364.38 |
1,376.88 |
1,359.33 |
1,364.41 |
428.7M |
| 2025-01-17 |
1,378.31 |
1,385.36 |
1,370.27 |
1,381.52 |
420.5M |
| 2025-01-16 |
1,374.54 |
1,377.36 |
1,361.04 |
1,361.04 |
387.9M |
| 2025-01-15 |
1,332.53 |
1,353.66 |
1,326.94 |
1,352.40 |
356.0M |
| 2025-01-14 |
1,338.29 |
1,340.05 |
1,310.27 |
1,320.32 |
350.8M |
| 2025-01-13 |
1,326.47 |
1,337.77 |
1,322.88 |
1,334.68 |
377.8M |
| 2025-01-10 |
1,361.04 |
1,361.04 |
1,332.83 |
1,340.68 |
435.1M |
| 2025-01-09 |
1,363.24 |
1,367.91 |
1,361.87 |
1,366.15 |
392.8M |
| 2025-01-08 |
1,369.16 |
1,371.73 |
1,348.92 |
1,360.70 |
380.1M |
| 2025-01-07 |
1,397.50 |
1,397.50 |
1,352.97 |
1,355.03 |
511.7M |
| 2025-01-06 |
1,393.95 |
1,399.72 |
1,380.22 |
1,385.33 |
449.0M |
| 2025-01-03 |
1,378.18 |
1,399.30 |
1,378.18 |
1,395.69 |
371.7M |
| 2025-01-02 |
1,387.99 |
1,396.45 |
1,358.72 |
1,371.86 |
368.9M |