| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
39,894.36 |
39,907.15 |
39,857.77 |
39,857.77 |
0.0K |
| 09:31 |
39,857.82 |
39,857.82 |
39,824.00 |
39,824.00 |
0.0K |
| 09:32 |
39,810.51 |
39,828.24 |
39,796.43 |
39,796.43 |
0.0K |
| 09:33 |
39,833.85 |
39,833.85 |
39,786.25 |
39,786.25 |
0.0K |
| 09:34 |
39,767.87 |
39,789.53 |
39,762.48 |
39,778.06 |
0.0K |
| 09:35 |
39,780.32 |
39,780.32 |
39,734.43 |
39,750.62 |
0.0K |
| 09:36 |
39,753.85 |
39,753.85 |
39,677.54 |
39,677.54 |
0.0K |
| 09:37 |
39,674.56 |
39,690.04 |
39,648.37 |
39,690.04 |
0.0K |
| 09:38 |
39,686.81 |
39,688.03 |
39,674.54 |
39,674.54 |
0.0K |
| 09:39 |
39,652.46 |
39,652.53 |
39,638.81 |
39,652.53 |
0.0K |
| 09:40 |
39,651.75 |
39,651.75 |
39,607.90 |
39,607.90 |
0.0K |
| 09:41 |
39,598.02 |
39,621.60 |
39,598.02 |
39,605.70 |
0.0K |
| 09:42 |
39,597.05 |
39,621.19 |
39,597.05 |
39,612.09 |
0.0K |
| 09:43 |
39,607.32 |
39,620.47 |
39,598.06 |
39,620.47 |
0.0K |
| 09:44 |
39,615.95 |
39,615.95 |
39,574.40 |
39,579.59 |
0.0K |
| 09:45 |
39,575.41 |
39,575.41 |
39,554.98 |
39,555.19 |
0.0K |
| 09:46 |
39,545.20 |
39,589.40 |
39,545.20 |
39,589.40 |
0.0K |
| 09:47 |
39,637.17 |
39,650.00 |
39,633.90 |
39,633.90 |
0.0K |
| 09:48 |
39,663.44 |
39,711.21 |
39,663.44 |
39,711.21 |
0.0K |
| 09:49 |
39,720.63 |
39,761.07 |
39,720.63 |
39,737.16 |
0.0K |
| 09:50 |
39,739.63 |
39,765.41 |
39,734.89 |
39,734.89 |
0.0K |
| 09:51 |
39,712.28 |
39,723.66 |
39,707.60 |
39,707.60 |
0.0K |
| 09:52 |
39,717.72 |
39,763.59 |
39,717.72 |
39,763.59 |
0.0K |
| 09:53 |
39,760.66 |
39,760.66 |
39,719.83 |
39,719.83 |
0.0K |
| 09:54 |
39,723.69 |
39,746.25 |
39,723.69 |
39,746.25 |
0.0K |
| 09:55 |
39,741.44 |
39,766.24 |
39,741.44 |
39,760.11 |
0.0K |
| 09:56 |
39,740.05 |
39,752.43 |
39,721.68 |
39,721.68 |
0.0K |
| 09:57 |
39,706.74 |
39,716.61 |
39,680.16 |
39,680.16 |
0.0K |
| 09:58 |
39,673.50 |
39,673.50 |
39,633.10 |
39,633.10 |
0.0K |
| 09:59 |
39,636.68 |
39,638.20 |
39,631.65 |
39,631.65 |
0.0K |
| 10:00 |
39,621.88 |
39,629.25 |
39,612.71 |
39,629.25 |
0.0K |
| 10:01 |
39,643.05 |
39,643.05 |
39,611.57 |
39,612.51 |
0.0K |
| 10:02 |
39,620.56 |
39,620.56 |
39,585.51 |
39,585.51 |
0.0K |
| 10:03 |
39,568.01 |
39,597.48 |
39,565.52 |
39,597.48 |
0.0K |
| 10:04 |
39,615.92 |
39,616.89 |
39,594.11 |
39,594.11 |
0.0K |
| 10:05 |
39,596.64 |
39,600.63 |
39,576.76 |
39,581.54 |
0.0K |
| 10:06 |
39,579.19 |
39,593.75 |
39,579.19 |
39,593.75 |
0.0K |
| 10:07 |
39,598.86 |
39,598.86 |
39,575.47 |
39,580.13 |
0.0K |
| 10:08 |
39,578.23 |
39,581.38 |
39,560.30 |
39,581.38 |
0.0K |
| 10:09 |
39,580.77 |
39,580.77 |
39,560.99 |
39,560.99 |
0.0K |
| 10:10 |
39,557.52 |
39,557.52 |
39,520.70 |
39,520.70 |
0.0K |
| 10:11 |
39,521.02 |
39,521.02 |
39,504.14 |
39,504.14 |
0.0K |
| 10:12 |
39,511.04 |
39,513.36 |
39,478.40 |
39,478.40 |
0.0K |
| 10:13 |
39,478.68 |
39,480.89 |
39,460.77 |
39,460.77 |
0.0K |
| 10:14 |
39,462.08 |
39,522.00 |
39,462.08 |
39,522.00 |
0.0K |
| 10:15 |
39,522.93 |
39,522.93 |
39,516.80 |
39,516.93 |
0.0K |
| 10:16 |
39,520.26 |
39,527.38 |
39,517.10 |
39,517.10 |
0.0K |
| 10:17 |
39,514.04 |
39,522.16 |
39,511.93 |
39,522.16 |
0.0K |
| 10:18 |
39,529.20 |
39,529.20 |
39,498.80 |
39,498.80 |
0.0K |
| 10:19 |
39,494.01 |
39,494.01 |
39,464.99 |
39,464.99 |
0.0K |
| 10:20 |
39,460.44 |
39,470.49 |
39,458.15 |
39,466.37 |
0.0K |
| 10:21 |
39,471.82 |
39,504.79 |
39,471.82 |
39,504.79 |
0.0K |
| 10:22 |
39,510.31 |
39,510.31 |
39,484.55 |
39,484.55 |
0.0K |
| 10:23 |
39,499.76 |
39,504.72 |
39,485.79 |
39,488.77 |
0.0K |
| 10:24 |
39,480.78 |
39,480.78 |
39,459.93 |
39,466.94 |
0.0K |
| 10:25 |
39,449.57 |
39,449.57 |
39,420.51 |
39,420.51 |
0.0K |
| 10:26 |
39,419.36 |
39,430.26 |
39,416.89 |
39,430.26 |
0.0K |
| 10:27 |
39,419.53 |
39,419.53 |
39,392.75 |
39,392.75 |
0.0K |
| 10:28 |
39,385.06 |
39,385.06 |
39,360.58 |
39,365.34 |
0.0K |
| 10:29 |
39,375.25 |
39,400.64 |
39,375.25 |
39,395.88 |
0.0K |
| 10:30 |
39,404.11 |
39,404.11 |
39,382.42 |
39,401.68 |
0.0K |
| 10:31 |
39,402.98 |
39,402.98 |
39,369.29 |
39,369.29 |
0.0K |
| 10:32 |
39,360.94 |
39,360.94 |
39,342.86 |
39,342.86 |
0.0K |
| 10:33 |
39,342.51 |
39,342.51 |
39,325.21 |
39,325.21 |
0.0K |
| 10:34 |
39,332.24 |
39,366.05 |
39,332.24 |
39,366.05 |
0.0K |
| 10:35 |
39,377.30 |
39,389.69 |
39,377.30 |
39,389.69 |
0.0K |
| 10:36 |
39,401.75 |
39,478.77 |
39,401.75 |
39,478.77 |
0.0K |
| 10:37 |
39,489.42 |
39,493.40 |
39,477.05 |
39,486.09 |
0.0K |
| 10:38 |
39,497.48 |
39,497.48 |
39,452.72 |
39,452.72 |
0.0K |
| 10:39 |
39,457.26 |
39,504.73 |
39,457.26 |
39,501.92 |
0.0K |
| 10:40 |
39,511.40 |
39,524.05 |
39,505.47 |
39,505.71 |
0.0K |
| 10:41 |
39,516.36 |
39,516.36 |
39,481.03 |
39,501.80 |
0.0K |
| 10:42 |
39,501.14 |
39,507.69 |
39,486.90 |
39,507.69 |
0.0K |
| 10:43 |
39,515.19 |
39,530.97 |
39,515.19 |
39,530.30 |
0.0K |
| 10:44 |
39,554.40 |
39,578.36 |
39,554.40 |
39,578.36 |
0.0K |
| 10:45 |
39,573.88 |
39,573.88 |
39,526.18 |
39,548.80 |
0.0K |
| 10:46 |
39,548.74 |
39,553.44 |
39,535.10 |
39,535.10 |
0.0K |
| 10:47 |
39,545.16 |
39,545.16 |
39,521.38 |
39,524.23 |
0.0K |
| 10:48 |
39,528.79 |
39,559.30 |
39,528.79 |
39,559.30 |
0.0K |
| 10:49 |
39,543.43 |
39,547.61 |
39,529.94 |
39,529.94 |
0.0K |
| 10:50 |
39,539.76 |
39,539.76 |
39,528.58 |
39,530.29 |
0.0K |
| 10:51 |
39,514.20 |
39,514.37 |
39,509.86 |
39,514.37 |
0.0K |
| 10:52 |
39,513.52 |
39,518.83 |
39,494.96 |
39,494.96 |
0.0K |
| 10:53 |
39,480.08 |
39,501.01 |
39,466.36 |
39,501.01 |
0.0K |
| 10:54 |
39,502.41 |
39,512.65 |
39,502.41 |
39,504.44 |
0.0K |
| 10:55 |
39,505.50 |
39,505.50 |
39,487.90 |
39,487.90 |
0.0K |
| 10:56 |
39,496.00 |
39,496.00 |
39,485.53 |
39,492.64 |
0.0K |
| 10:57 |
39,491.05 |
39,491.05 |
39,479.29 |
39,483.46 |
0.0K |
| 10:58 |
39,477.90 |
39,477.90 |
39,470.30 |
39,470.30 |
0.0K |
| 10:59 |
39,471.44 |
39,531.40 |
39,471.44 |
39,531.40 |
0.0K |
| 11:00 |
39,531.33 |
39,532.35 |
39,522.97 |
39,522.97 |
0.0K |
| 11:01 |
39,526.82 |
39,549.70 |
39,526.82 |
39,534.93 |
0.0K |
| 11:02 |
39,532.85 |
39,532.85 |
39,521.03 |
39,525.15 |
0.0K |
| 11:03 |
39,516.35 |
39,530.89 |
39,507.82 |
39,507.82 |
0.0K |
| 11:04 |
39,496.71 |
39,497.56 |
39,475.18 |
39,475.18 |
0.0K |
| 11:05 |
39,478.73 |
39,508.03 |
39,478.73 |
39,508.03 |
0.0K |
| 11:06 |
39,513.02 |
39,546.12 |
39,513.02 |
39,531.83 |
0.0K |
| 11:07 |
39,541.82 |
39,575.08 |
39,541.82 |
39,573.45 |
0.0K |
| 11:08 |
39,561.87 |
39,561.87 |
39,531.42 |
39,531.42 |
0.0K |
| 11:09 |
39,518.41 |
39,518.41 |
39,491.21 |
39,491.21 |
0.0K |
| 11:10 |
39,489.92 |
39,489.92 |
39,475.03 |
39,476.67 |
0.0K |
| 11:11 |
39,482.95 |
39,482.95 |
39,455.71 |
39,455.71 |
0.0K |
| 11:12 |
39,443.98 |
39,443.98 |
39,414.75 |
39,414.75 |
0.0K |
| 11:13 |
39,421.94 |
39,421.94 |
39,399.62 |
39,410.76 |
0.0K |
| 11:14 |
39,407.83 |
39,407.83 |
39,398.31 |
39,402.24 |
0.0K |
| 11:15 |
39,403.02 |
39,417.82 |
39,401.47 |
39,417.82 |
0.0K |
| 11:16 |
39,407.44 |
39,413.90 |
39,405.22 |
39,413.90 |
0.0K |
| 11:17 |
39,410.66 |
39,410.66 |
39,400.21 |
39,409.29 |
0.0K |
| 11:18 |
39,419.53 |
39,427.35 |
39,417.72 |
39,417.72 |
0.0K |
| 11:19 |
39,407.38 |
39,415.10 |
39,397.10 |
39,415.10 |
0.0K |
| 11:20 |
39,419.91 |
39,432.96 |
39,419.91 |
39,429.59 |
0.0K |
| 11:21 |
39,425.18 |
39,425.18 |
39,402.86 |
39,402.86 |
0.0K |
| 11:22 |
39,395.38 |
39,406.88 |
39,395.38 |
39,398.23 |
0.0K |
| 11:23 |
39,408.75 |
39,417.11 |
39,408.75 |
39,417.11 |
0.0K |
| 11:24 |
39,401.81 |
39,411.29 |
39,379.54 |
39,379.54 |
0.0K |
| 11:25 |
39,379.16 |
39,392.80 |
39,379.16 |
39,392.80 |
0.0K |
| 11:26 |
39,385.54 |
39,385.72 |
39,382.45 |
39,384.41 |
0.0K |
| 11:27 |
39,369.62 |
39,369.62 |
39,357.76 |
39,361.43 |
0.0K |
| 11:28 |
39,363.36 |
39,386.29 |
39,363.36 |
39,384.44 |
0.0K |
| 11:29 |
39,385.92 |
39,398.89 |
39,385.92 |
39,398.89 |
0.0K |
| 11:30 |
39,395.48 |
39,400.52 |
39,391.92 |
39,391.92 |
0.0K |
| 11:31 |
39,394.27 |
39,417.35 |
39,394.27 |
39,417.35 |
0.0K |
| 11:32 |
39,402.87 |
39,404.68 |
39,392.89 |
39,392.89 |
0.0K |
| 11:33 |
39,380.53 |
39,380.53 |
39,368.60 |
39,368.60 |
0.0K |
| 11:34 |
39,362.24 |
39,369.75 |
39,359.91 |
39,369.75 |
0.0K |
| 11:35 |
39,363.08 |
39,366.44 |
39,357.99 |
39,366.44 |
0.0K |
| 11:36 |
39,360.31 |
39,360.31 |
39,348.99 |
39,355.65 |
0.0K |
| 11:37 |
39,356.24 |
39,380.41 |
39,356.24 |
39,377.54 |
0.0K |
| 11:38 |
39,376.17 |
39,380.30 |
39,360.62 |
39,360.62 |
0.0K |
| 11:39 |
39,365.53 |
39,372.08 |
39,365.53 |
39,368.22 |
0.0K |
| 11:40 |
39,370.36 |
39,370.36 |
39,356.80 |
39,356.80 |
0.0K |
| 11:41 |
39,352.31 |
39,355.32 |
39,348.88 |
39,355.32 |
0.0K |
| 11:42 |
39,354.48 |
39,354.48 |
39,344.79 |
39,347.17 |
0.0K |
| 11:43 |
39,349.74 |
39,367.45 |
39,349.74 |
39,367.45 |
0.0K |
| 11:44 |
39,375.17 |
39,391.11 |
39,375.17 |
39,391.11 |
0.0K |
| 11:45 |
39,398.03 |
39,404.20 |
39,396.41 |
39,396.41 |
0.0K |
| 11:46 |
39,397.91 |
39,397.91 |
39,370.42 |
39,370.42 |
0.0K |
| 11:47 |
39,373.42 |
39,373.58 |
39,364.00 |
39,373.58 |
0.0K |
| 11:48 |
39,371.50 |
39,384.58 |
39,371.50 |
39,384.58 |
0.0K |
| 11:49 |
39,378.10 |
39,383.52 |
39,373.82 |
39,378.98 |
0.0K |
| 11:50 |
39,380.36 |
39,380.36 |
39,373.62 |
39,377.29 |
0.0K |
| 11:51 |
39,381.28 |
39,389.36 |
39,381.28 |
39,385.27 |
0.0K |
| 11:52 |
39,378.91 |
39,378.91 |
39,361.61 |
39,361.61 |
0.0K |
| 11:53 |
39,367.07 |
39,380.11 |
39,367.07 |
39,380.11 |
0.0K |
| 11:54 |
39,384.42 |
39,385.60 |
39,376.20 |
39,376.20 |
0.0K |
| 11:55 |
39,366.11 |
39,374.70 |
39,366.11 |
39,372.18 |
0.0K |
| 11:56 |
39,367.26 |
39,368.03 |
39,362.40 |
39,368.03 |
0.0K |
| 11:57 |
39,375.09 |
39,376.49 |
39,364.42 |
39,364.42 |
0.0K |
| 11:58 |
39,365.68 |
39,374.70 |
39,359.93 |
39,374.70 |
0.0K |
| 11:59 |
39,363.20 |
39,369.18 |
39,360.05 |
39,360.15 |
0.0K |
| 12:00 |
39,362.51 |
39,363.20 |
39,362.51 |
39,363.20 |
0.0K |
| 13:00 |
39,328.34 |
39,328.34 |
39,303.59 |
39,312.30 |
0.0K |
| 13:01 |
39,309.03 |
39,334.39 |
39,309.03 |
39,326.04 |
0.0K |
| 13:02 |
39,317.48 |
39,317.48 |
39,281.07 |
39,281.07 |
0.0K |
| 13:03 |
39,273.27 |
39,289.13 |
39,273.27 |
39,289.13 |
0.0K |
| 13:04 |
39,285.36 |
39,286.55 |
39,276.25 |
39,276.25 |
0.0K |
| 13:05 |
39,274.88 |
39,284.53 |
39,271.06 |
39,280.59 |
0.0K |
| 13:06 |
39,278.26 |
39,297.46 |
39,271.23 |
39,297.46 |
0.0K |
| 13:07 |
39,293.84 |
39,327.50 |
39,293.84 |
39,327.50 |
0.0K |
| 13:08 |
39,336.82 |
39,349.50 |
39,336.82 |
39,347.77 |
0.0K |
| 13:09 |
39,342.93 |
39,344.10 |
39,327.81 |
39,343.65 |
0.0K |
| 13:10 |
39,333.29 |
39,333.29 |
39,313.66 |
39,322.68 |
0.0K |
| 13:11 |
39,321.95 |
39,361.55 |
39,321.95 |
39,361.55 |
0.0K |
| 13:12 |
39,365.44 |
39,376.86 |
39,365.44 |
39,367.20 |
0.0K |
| 13:13 |
39,365.90 |
39,365.90 |
39,331.26 |
39,339.71 |
0.0K |
| 13:14 |
39,335.44 |
39,349.70 |
39,334.46 |
39,349.70 |
0.0K |
| 13:15 |
39,339.88 |
39,344.46 |
39,332.95 |
39,344.46 |
0.0K |
| 13:16 |
39,342.90 |
39,350.22 |
39,334.81 |
39,344.32 |
0.0K |
| 13:17 |
39,345.44 |
39,345.44 |
39,333.83 |
39,339.25 |
0.0K |
| 13:18 |
39,341.10 |
39,341.10 |
39,314.90 |
39,318.24 |
0.0K |
| 13:19 |
39,309.86 |
39,312.31 |
39,309.08 |
39,309.08 |
0.0K |
| 13:20 |
39,304.26 |
39,308.04 |
39,297.42 |
39,297.42 |
0.0K |
| 13:21 |
39,307.64 |
39,341.05 |
39,307.64 |
39,336.48 |
0.0K |
| 13:22 |
39,332.43 |
39,332.43 |
39,304.72 |
39,328.71 |
0.0K |
| 13:23 |
39,329.77 |
39,335.93 |
39,325.45 |
39,335.93 |
0.0K |
| 13:24 |
39,322.17 |
39,333.37 |
39,322.17 |
39,333.37 |
0.0K |
| 13:25 |
39,326.70 |
39,343.07 |
39,326.70 |
39,343.07 |
0.0K |
| 13:26 |
39,346.87 |
39,372.90 |
39,346.87 |
39,372.90 |
0.0K |
| 13:27 |
39,366.88 |
39,390.93 |
39,366.88 |
39,390.93 |
0.0K |
| 13:28 |
39,397.72 |
39,397.72 |
39,390.53 |
39,392.60 |
0.0K |
| 13:29 |
39,387.55 |
39,413.03 |
39,387.55 |
39,413.03 |
0.0K |
| 13:30 |
39,402.90 |
39,433.49 |
39,402.90 |
39,433.49 |
0.0K |
| 13:31 |
39,421.30 |
39,451.83 |
39,421.30 |
39,451.83 |
0.0K |
| 13:32 |
39,452.37 |
39,452.37 |
39,419.74 |
39,419.74 |
0.0K |
| 13:33 |
39,425.79 |
39,425.79 |
39,407.63 |
39,407.63 |
0.0K |
| 13:34 |
39,392.43 |
39,392.43 |
39,382.09 |
39,382.09 |
0.0K |
| 13:35 |
39,380.37 |
39,380.37 |
39,355.36 |
39,355.36 |
0.0K |
| 13:36 |
39,368.23 |
39,368.23 |
39,353.13 |
39,353.13 |
0.0K |
| 13:37 |
39,348.27 |
39,359.51 |
39,344.82 |
39,359.51 |
0.0K |
| 13:38 |
39,366.42 |
39,376.97 |
39,366.42 |
39,376.97 |
0.0K |
| 13:39 |
39,367.00 |
39,367.00 |
39,364.11 |
39,364.60 |
0.0K |
| 13:40 |
39,356.21 |
39,361.96 |
39,340.67 |
39,340.67 |
0.0K |
| 13:41 |
39,347.09 |
39,347.09 |
39,328.84 |
39,342.95 |
0.0K |
| 13:42 |
39,333.52 |
39,344.40 |
39,329.25 |
39,329.25 |
0.0K |
| 13:43 |
39,329.18 |
39,330.56 |
39,318.02 |
39,321.60 |
0.0K |
| 13:44 |
39,313.01 |
39,321.68 |
39,309.10 |
39,309.10 |
0.0K |
| 13:45 |
39,312.65 |
39,320.76 |
39,307.82 |
39,320.76 |
0.0K |
| 13:46 |
39,315.23 |
39,315.23 |
39,310.03 |
39,310.03 |
0.0K |
| 13:47 |
39,309.50 |
39,336.42 |
39,309.50 |
39,335.66 |
0.0K |
| 13:48 |
39,333.30 |
39,333.30 |
39,325.17 |
39,331.75 |
0.0K |
| 13:49 |
39,333.42 |
39,333.42 |
39,309.27 |
39,315.34 |
0.0K |
| 13:50 |
39,305.62 |
39,311.20 |
39,303.98 |
39,303.98 |
0.0K |
| 13:51 |
39,303.24 |
39,303.24 |
39,280.31 |
39,285.21 |
0.0K |
| 13:52 |
39,295.19 |
39,295.76 |
39,289.17 |
39,293.84 |
0.0K |
| 13:53 |
39,285.24 |
39,287.06 |
39,278.07 |
39,285.54 |
0.0K |
| 13:54 |
39,297.59 |
39,320.22 |
39,297.59 |
39,320.22 |
0.0K |
| 13:55 |
39,307.41 |
39,308.30 |
39,300.64 |
39,304.25 |
0.0K |
| 13:56 |
39,311.13 |
39,316.64 |
39,302.78 |
39,316.64 |
0.0K |
| 13:57 |
39,321.88 |
39,323.02 |
39,309.27 |
39,309.27 |
0.0K |
| 13:58 |
39,304.99 |
39,318.01 |
39,304.99 |
39,318.01 |
0.0K |
| 13:59 |
39,313.22 |
39,337.76 |
39,313.22 |
39,337.76 |
0.0K |
| 14:00 |
39,334.29 |
39,343.53 |
39,326.40 |
39,326.40 |
0.0K |
| 14:01 |
39,332.87 |
39,334.49 |
39,331.79 |
39,331.79 |
0.0K |
| 14:02 |
39,310.98 |
39,310.98 |
39,266.01 |
39,266.01 |
0.0K |
| 14:03 |
39,254.99 |
39,254.99 |
39,240.98 |
39,249.17 |
0.0K |
| 14:04 |
39,240.46 |
39,240.46 |
39,203.23 |
39,215.72 |
0.0K |
| 14:05 |
39,219.25 |
39,226.01 |
39,219.25 |
39,219.41 |
0.0K |
| 14:06 |
39,212.67 |
39,231.57 |
39,211.67 |
39,231.57 |
0.0K |
| 14:07 |
39,231.54 |
39,252.66 |
39,228.59 |
39,252.66 |
0.0K |
| 14:08 |
39,250.83 |
39,250.83 |
39,232.80 |
39,232.80 |
0.0K |
| 14:09 |
39,226.90 |
39,237.07 |
39,216.39 |
39,216.39 |
0.0K |
| 14:10 |
39,215.29 |
39,215.29 |
39,199.20 |
39,199.20 |
0.0K |
| 14:11 |
39,198.23 |
39,202.74 |
39,190.63 |
39,195.42 |
0.0K |
| 14:12 |
39,195.88 |
39,216.47 |
39,195.88 |
39,216.47 |
0.0K |
| 14:13 |
39,241.76 |
39,244.29 |
39,236.35 |
39,236.35 |
0.0K |
| 14:14 |
39,235.65 |
39,250.14 |
39,223.97 |
39,250.14 |
0.0K |
| 14:15 |
39,254.83 |
39,275.22 |
39,254.83 |
39,275.22 |
0.0K |
| 14:16 |
39,271.09 |
39,271.80 |
39,268.11 |
39,268.11 |
0.0K |
| 14:17 |
39,274.54 |
39,302.41 |
39,274.54 |
39,302.41 |
0.0K |
| 14:18 |
39,309.91 |
39,329.11 |
39,309.91 |
39,316.88 |
0.0K |
| 14:19 |
39,321.63 |
39,328.88 |
39,321.63 |
39,328.88 |
0.0K |
| 14:20 |
39,330.86 |
39,338.68 |
39,330.86 |
39,338.68 |
0.0K |
| 14:21 |
39,345.28 |
39,345.28 |
39,322.26 |
39,329.24 |
0.0K |
| 14:22 |
39,321.77 |
39,335.06 |
39,321.77 |
39,335.06 |
0.0K |
| 14:23 |
39,330.07 |
39,330.07 |
39,316.15 |
39,328.50 |
0.0K |
| 14:24 |
39,331.13 |
39,345.01 |
39,331.13 |
39,345.01 |
0.0K |
| 14:25 |
39,346.73 |
39,346.73 |
39,338.61 |
39,338.61 |
0.0K |
| 14:26 |
39,341.48 |
39,356.59 |
39,341.48 |
39,354.58 |
0.0K |
| 14:27 |
39,358.43 |
39,365.55 |
39,357.93 |
39,365.13 |
0.0K |
| 14:28 |
39,367.29 |
39,368.06 |
39,360.11 |
39,368.06 |
0.0K |
| 14:29 |
39,366.64 |
39,377.84 |
39,365.21 |
39,365.43 |
0.0K |
| 14:30 |
39,360.97 |
39,370.90 |
39,360.97 |
39,366.27 |
0.0K |
| 14:31 |
39,368.67 |
39,386.29 |
39,368.67 |
39,381.13 |
0.0K |
| 14:32 |
39,379.72 |
39,379.72 |
39,343.41 |
39,343.41 |
0.0K |
| 14:33 |
39,333.96 |
39,342.38 |
39,331.07 |
39,331.07 |
0.0K |
| 14:34 |
39,327.10 |
39,366.86 |
39,327.10 |
39,366.86 |
0.0K |
| 14:35 |
39,372.28 |
39,395.93 |
39,372.28 |
39,395.93 |
0.0K |
| 14:36 |
39,392.75 |
39,406.71 |
39,392.75 |
39,397.26 |
0.0K |
| 14:37 |
39,362.84 |
39,362.84 |
39,327.42 |
39,327.42 |
0.0K |
| 14:38 |
39,323.33 |
39,338.59 |
39,323.33 |
39,327.59 |
0.0K |
| 14:39 |
39,319.89 |
39,326.07 |
39,319.89 |
39,324.55 |
0.0K |
| 14:40 |
39,331.56 |
39,350.72 |
39,331.56 |
39,346.97 |
0.0K |
| 14:41 |
39,347.95 |
39,370.25 |
39,347.95 |
39,356.10 |
0.0K |
| 14:42 |
39,363.56 |
39,370.36 |
39,355.27 |
39,355.27 |
0.0K |
| 14:43 |
39,370.03 |
39,370.03 |
39,356.81 |
39,365.94 |
0.0K |
| 14:44 |
39,355.78 |
39,376.89 |
39,355.78 |
39,376.89 |
0.0K |
| 14:45 |
39,392.35 |
39,392.35 |
39,379.22 |
39,392.25 |
0.0K |
| 14:46 |
39,394.88 |
39,400.50 |
39,394.88 |
39,399.03 |
0.0K |
| 14:47 |
39,403.93 |
39,407.37 |
39,400.52 |
39,407.37 |
0.0K |
| 14:48 |
39,410.90 |
39,429.48 |
39,398.73 |
39,429.48 |
0.0K |
| 14:49 |
39,433.70 |
39,461.47 |
39,433.70 |
39,461.47 |
0.0K |
| 14:50 |
39,466.09 |
39,471.19 |
39,455.25 |
39,471.19 |
0.0K |
| 14:51 |
39,461.42 |
39,461.42 |
39,443.78 |
39,443.78 |
0.0K |
| 14:52 |
39,445.07 |
39,463.80 |
39,445.07 |
39,456.35 |
0.0K |
| 14:53 |
39,460.92 |
39,471.18 |
39,454.05 |
39,458.23 |
0.0K |
| 14:54 |
39,456.02 |
39,459.40 |
39,448.09 |
39,455.78 |
0.0K |
| 14:55 |
39,446.93 |
39,446.93 |
39,435.62 |
39,438.85 |
0.0K |
| 14:56 |
39,445.94 |
39,445.94 |
39,422.38 |
39,422.38 |
0.0K |
| 14:57 |
39,422.64 |
39,437.38 |
39,422.64 |
39,437.38 |
0.0K |
| 14:58 |
39,439.32 |
39,439.32 |
39,427.71 |
39,427.71 |
0.0K |
| 14:59 |
39,417.52 |
39,419.62 |
39,417.52 |
39,419.62 |
0.0K |
| 15:00 |
39,415.23 |
39,415.23 |
39,369.17 |
39,369.17 |
0.0K |
| 15:01 |
39,382.44 |
39,393.98 |
39,375.92 |
39,388.97 |
0.0K |
| 15:02 |
39,394.68 |
39,406.82 |
39,394.68 |
39,406.82 |
0.0K |
| 15:03 |
39,403.02 |
39,411.46 |
39,402.69 |
39,407.83 |
0.0K |
| 15:04 |
39,399.57 |
39,403.99 |
39,399.57 |
39,402.20 |
0.0K |
| 15:05 |
39,401.76 |
39,401.76 |
39,387.36 |
39,387.36 |
0.0K |
| 15:06 |
39,388.45 |
39,410.21 |
39,388.45 |
39,403.20 |
0.0K |
| 15:07 |
39,411.28 |
39,415.16 |
39,408.20 |
39,408.20 |
0.0K |
| 15:08 |
39,409.14 |
39,409.14 |
39,398.87 |
39,400.64 |
0.0K |
| 15:09 |
39,398.89 |
39,405.13 |
39,398.89 |
39,403.77 |
0.0K |
| 15:10 |
39,403.00 |
39,412.36 |
39,403.00 |
39,412.36 |
0.0K |
| 15:11 |
39,421.19 |
39,427.43 |
39,412.49 |
39,427.43 |
0.0K |
| 15:12 |
39,407.99 |
39,419.54 |
39,407.99 |
39,409.68 |
0.0K |
| 15:13 |
39,412.41 |
39,412.41 |
39,380.04 |
39,388.74 |
0.0K |
| 15:14 |
39,386.81 |
39,386.81 |
39,376.67 |
39,376.67 |
0.0K |
| 15:15 |
39,384.39 |
39,392.69 |
39,382.83 |
39,386.81 |
0.0K |
| 15:16 |
39,391.09 |
39,397.35 |
39,385.72 |
39,397.35 |
0.0K |
| 15:17 |
39,395.19 |
39,401.00 |
39,394.60 |
39,400.94 |
0.0K |
| 15:18 |
39,401.00 |
39,407.80 |
39,401.00 |
39,407.80 |
0.0K |
| 15:19 |
39,396.12 |
39,403.56 |
39,396.12 |
39,399.68 |
0.0K |
| 15:20 |
39,393.87 |
39,393.87 |
39,388.70 |
39,390.56 |
0.0K |
| 15:21 |
39,389.05 |
39,391.85 |
39,385.89 |
39,385.89 |
0.0K |
| 15:22 |
39,379.28 |
39,384.22 |
39,379.28 |
39,384.22 |
0.0K |
| 15:23 |
39,378.78 |
39,378.78 |
39,361.20 |
39,361.56 |
0.0K |
| 15:24 |
39,361.30 |
39,366.56 |
39,361.10 |
39,361.46 |
0.0K |
| 15:25 |
39,361.27 |
39,364.19 |
39,349.61 |
39,349.61 |
0.0K |
| 15:26 |
39,351.39 |
39,375.55 |
39,347.48 |
39,375.55 |
0.0K |
| 15:27 |
39,384.24 |
39,385.87 |
39,382.29 |
39,382.29 |
0.0K |
| 15:28 |
39,385.72 |
39,393.70 |
39,381.86 |
39,391.10 |
0.0K |
| 15:29 |
39,389.13 |
39,389.13 |
39,380.57 |
39,380.57 |
0.0K |
| 15:30 |
39,381.04 |
39,384.86 |
39,381.04 |
39,382.15 |
0.0K |
| 15:31 |
39,382.04 |
39,403.71 |
39,382.04 |
39,400.33 |
0.0K |
| 15:32 |
39,403.85 |
39,414.74 |
39,399.46 |
39,414.74 |
0.0K |
| 15:33 |
39,423.75 |
39,423.75 |
39,409.12 |
39,419.18 |
0.0K |
| 15:34 |
39,415.42 |
39,415.42 |
39,406.48 |
39,415.26 |
0.0K |
| 15:35 |
39,414.84 |
39,440.07 |
39,414.84 |
39,440.07 |
0.0K |
| 15:36 |
39,432.94 |
39,442.50 |
39,432.94 |
39,434.75 |
0.0K |
| 15:37 |
39,440.07 |
39,445.86 |
39,440.07 |
39,445.86 |
0.0K |
| 15:38 |
39,436.04 |
39,436.87 |
39,432.20 |
39,432.78 |
0.0K |
| 15:39 |
39,421.75 |
39,428.65 |
39,420.71 |
39,420.71 |
0.0K |
| 15:40 |
39,432.92 |
39,433.77 |
39,426.16 |
39,426.16 |
0.0K |
| 15:41 |
39,419.45 |
39,422.08 |
39,411.32 |
39,422.08 |
0.0K |
| 15:42 |
39,427.56 |
39,427.56 |
39,409.31 |
39,409.31 |
0.0K |
| 15:43 |
39,402.78 |
39,420.68 |
39,402.78 |
39,413.52 |
0.0K |
| 15:44 |
39,409.33 |
39,414.27 |
39,408.25 |
39,409.13 |
0.0K |
| 15:45 |
39,406.03 |
39,421.86 |
39,406.03 |
39,421.86 |
0.0K |
| 15:46 |
39,423.93 |
39,423.93 |
39,412.24 |
39,412.24 |
0.0K |
| 15:47 |
39,414.81 |
39,429.47 |
39,414.81 |
39,426.53 |
0.0K |
| 15:48 |
39,441.96 |
39,442.82 |
39,433.35 |
39,442.82 |
0.0K |
| 15:49 |
39,443.87 |
39,443.87 |
39,419.61 |
39,419.61 |
0.0K |
| 15:50 |
39,428.24 |
39,439.01 |
39,427.47 |
39,439.01 |
0.0K |
| 15:51 |
39,443.19 |
39,444.38 |
39,441.29 |
39,441.29 |
0.0K |
| 15:52 |
39,447.05 |
39,447.05 |
39,443.47 |
39,444.89 |
0.0K |
| 15:53 |
39,447.60 |
39,458.08 |
39,447.60 |
39,458.08 |
0.0K |
| 15:54 |
39,447.58 |
39,447.58 |
39,434.64 |
39,444.45 |
0.0K |
| 15:55 |
39,438.31 |
39,454.65 |
39,438.31 |
39,451.27 |
0.0K |
| 15:56 |
39,454.13 |
39,462.89 |
39,454.13 |
39,462.03 |
0.0K |
| 15:57 |
39,469.90 |
39,480.01 |
39,469.90 |
39,480.01 |
0.0K |
| 15:58 |
39,479.86 |
39,479.86 |
39,460.54 |
39,468.55 |
0.0K |
| 15:59 |
39,472.12 |
39,477.73 |
39,472.12 |
39,476.32 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
40,106.16 |
40,644.48 |
40,056.74 |
40,549.60 |
0.0M |
| 2025-09-26 |
40,024.06 |
40,240.40 |
39,600.49 |
39,701.42 |
0.0M |
| 2025-09-25 |
40,346.70 |
40,784.29 |
40,233.13 |
40,431.50 |
0.0M |
| 2025-09-24 |
39,315.07 |
40,498.48 |
39,285.72 |
40,415.81 |
0.0M |
| 2025-09-23 |
39,894.36 |
39,907.15 |
39,190.63 |
39,476.32 |
0.0M |
| 2025-09-22 |
39,883.98 |
40,011.63 |
39,593.90 |
39,808.64 |
0.0M |
| 2025-09-19 |
40,165.87 |
40,405.49 |
39,904.54 |
40,133.47 |
0.0M |
| 2025-09-18 |
40,859.79 |
41,174.12 |
39,768.36 |
40,127.49 |
0.0M |
| 2025-09-17 |
40,132.43 |
40,919.63 |
40,028.21 |
40,827.08 |
0.0M |
| 2025-09-16 |
39,813.19 |
40,027.38 |
39,549.37 |
39,719.84 |
0.0M |
| 2025-09-15 |
39,435.34 |
39,907.09 |
39,384.13 |
39,689.42 |
0.0M |
| 2025-09-12 |
39,768.88 |
39,857.90 |
39,425.12 |
39,501.47 |
0.0M |
| 2025-09-11 |
38,629.32 |
39,106.54 |
38,526.95 |
38,819.17 |
0.0M |
| 2025-09-10 |
38,851.74 |
39,307.85 |
38,851.74 |
39,025.45 |
0.0M |
| 2025-09-09 |
38,184.20 |
38,749.41 |
38,177.33 |
38,611.59 |
0.0M |
| 2025-09-08 |
37,534.19 |
38,111.29 |
37,508.55 |
38,039.35 |
0.0M |
| 2025-09-05 |
37,114.54 |
37,570.79 |
37,003.54 |
37,455.52 |
0.0M |
| 2025-09-04 |
37,540.81 |
37,576.00 |
36,934.50 |
37,015.25 |
0.0M |
| 2025-09-03 |
38,141.94 |
38,269.34 |
37,404.49 |
37,500.97 |
0.0M |
| 2025-09-02 |
37,846.76 |
38,166.54 |
37,657.55 |
37,772.51 |
0.0M |
| 2025-09-01 |
37,887.23 |
38,022.17 |
37,681.26 |
37,954.81 |
0.0M |
| 2025-08-29 |
36,811.64 |
37,094.52 |
36,734.49 |
36,736.51 |
0.0M |
| 2025-08-28 |
36,651.00 |
36,790.13 |
36,361.07 |
36,591.59 |
0.0M |
| 2025-08-27 |
37,540.29 |
37,695.29 |
36,944.54 |
37,030.59 |
0.0M |
| 2025-08-26 |
37,716.65 |
37,953.56 |
37,473.56 |
37,473.56 |
0.0M |
| 2025-08-25 |
37,636.70 |
38,144.97 |
37,524.45 |
37,981.57 |
0.0M |
| 2025-08-22 |
36,831.42 |
37,083.27 |
36,720.52 |
37,064.85 |
0.0M |
| 2025-08-21 |
36,833.37 |
36,864.02 |
36,509.75 |
36,657.18 |
0.0M |
| 2025-08-20 |
36,603.03 |
36,963.44 |
36,496.65 |
36,864.73 |
0.0M |
| 2025-08-19 |
36,956.85 |
37,078.48 |
36,742.30 |
36,835.92 |
0.0M |
| 2025-08-18 |
37,141.40 |
37,389.52 |
36,924.07 |
36,924.07 |
0.0M |
| 2025-08-15 |
37,038.53 |
37,160.66 |
36,838.57 |
36,988.51 |
0.0M |
| 2025-08-14 |
37,856.71 |
37,951.14 |
37,438.12 |
37,516.83 |
0.0M |
| 2025-08-13 |
36,854.46 |
37,639.52 |
36,822.21 |
37,639.52 |
0.0M |
| 2025-08-12 |
36,268.60 |
36,522.00 |
36,173.82 |
36,443.03 |
0.0M |
| 2025-08-11 |
36,465.28 |
36,465.28 |
36,186.53 |
36,376.82 |
0.0M |
| 2025-08-08 |
36,593.69 |
36,664.64 |
36,309.72 |
36,353.80 |
0.0M |
| 2025-08-07 |
36,758.87 |
36,869.57 |
36,459.34 |
36,822.19 |
0.0M |
| 2025-08-06 |
36,469.87 |
36,828.91 |
36,430.29 |
36,606.01 |
0.0M |
| 2025-08-05 |
36,453.40 |
36,606.18 |
36,257.38 |
36,573.29 |
0.0M |
| 2025-08-04 |
35,937.62 |
36,407.61 |
35,817.80 |
36,373.60 |
0.0M |
| 2025-08-01 |
36,470.56 |
36,621.44 |
36,059.87 |
36,064.59 |
0.0M |
| 2025-07-31 |
36,627.37 |
36,844.72 |
36,394.50 |
36,425.95 |
0.0M |
| 2025-07-30 |
37,050.28 |
37,410.75 |
36,819.29 |
36,974.35 |
0.0M |
| 2025-07-29 |
37,465.65 |
37,561.02 |
37,126.57 |
37,531.26 |
0.0M |
| 2025-07-28 |
37,465.40 |
37,899.83 |
37,400.74 |
37,682.56 |
0.0M |
| 2025-07-25 |
37,619.03 |
37,666.66 |
37,277.80 |
37,375.60 |
0.0M |
| 2025-07-24 |
37,802.82 |
38,061.92 |
37,671.55 |
37,886.52 |
0.0M |
| 2025-07-23 |
37,225.10 |
37,817.65 |
37,136.75 |
37,817.65 |
0.0M |
| 2025-07-22 |
36,884.46 |
37,007.61 |
36,611.47 |
37,007.61 |
0.0M |
| 2025-07-21 |
36,903.70 |
36,949.93 |
36,636.96 |
36,887.91 |
0.0M |
| 2025-07-19 |
36,539.72 |
36,616.37 |
36,616.37 |
36,616.37 |
0.0M |
| 2025-07-18 |
36,539.72 |
36,616.37 |
36,322.62 |
36,616.37 |
0.0M |
| 2025-07-17 |
36,212.78 |
36,407.28 |
35,977.07 |
36,083.00 |
0.0M |
| 2025-07-16 |
36,559.04 |
36,828.60 |
36,191.35 |
36,200.84 |
0.0M |
| 2025-07-15 |
35,630.08 |
36,299.91 |
35,445.82 |
36,299.91 |
0.0M |
| 2025-07-14 |
35,470.55 |
35,637.66 |
35,341.33 |
35,512.84 |
0.0M |
| 2025-07-11 |
35,260.54 |
36,016.46 |
35,260.54 |
35,439.70 |
0.0M |
| 2025-07-10 |
34,956.37 |
35,305.83 |
34,923.26 |
35,207.63 |
0.0M |
| 2025-07-09 |
35,401.46 |
35,426.69 |
35,012.51 |
35,085.27 |
0.0M |
| 2025-07-08 |
35,262.35 |
35,674.79 |
35,244.30 |
35,642.70 |
0.0M |
| 2025-07-07 |
35,021.43 |
35,253.87 |
34,823.39 |
35,228.11 |
0.0M |
| 2025-07-04 |
35,183.24 |
35,482.07 |
34,853.27 |
35,223.99 |
0.0M |
| 2025-07-03 |
35,904.01 |
35,904.01 |
35,263.60 |
35,503.04 |
0.0M |
| 2025-07-02 |
36,095.68 |
36,197.35 |
35,776.62 |
35,889.96 |
0.0M |
| 2025-07-01 |
36,085.12 |
36,085.12 |
35,734.06 |
35,734.06 |
0.0M |
| 2025-06-30 |
36,085.12 |
36,085.12 |
35,734.06 |
35,734.06 |
0.0M |
| 2025-06-27 |
36,421.62 |
36,474.35 |
36,033.72 |
36,161.54 |
0.0M |
| 2025-06-26 |
36,173.00 |
36,330.41 |
36,057.68 |
36,208.88 |
0.0M |
| 2025-06-25 |
36,193.10 |
36,560.42 |
36,101.01 |
36,449.04 |
0.0M |
| 2025-06-24 |
35,647.97 |
36,096.78 |
35,647.97 |
36,012.69 |
0.0M |
| 2025-06-23 |
34,720.83 |
35,337.03 |
34,683.47 |
35,337.03 |
0.0M |
| 2025-06-20 |
34,801.03 |
35,131.24 |
34,742.63 |
35,131.24 |
0.0M |
| 2025-06-19 |
35,238.33 |
35,286.44 |
34,613.18 |
34,674.36 |
0.0M |
| 2025-06-18 |
35,703.32 |
35,722.07 |
35,274.07 |
35,407.15 |
0.0M |
| 2025-06-17 |
35,990.71 |
36,086.84 |
35,715.18 |
35,878.45 |
0.0M |
| 2025-06-16 |
35,422.45 |
36,031.45 |
35,422.45 |
35,927.88 |
0.0M |
| 2025-06-13 |
35,767.75 |
35,992.49 |
35,496.94 |
35,675.09 |
0.0M |
| 2025-06-12 |
36,245.29 |
36,357.15 |
35,870.10 |
35,927.08 |
0.0M |
| 2025-06-11 |
36,268.85 |
36,682.71 |
36,268.85 |
36,573.41 |
0.0M |
| 2025-06-10 |
36,278.62 |
36,382.31 |
35,893.16 |
36,157.20 |
0.0M |
| 2025-06-09 |
35,946.60 |
36,273.77 |
35,905.30 |
36,253.17 |
0.0M |
| 2025-06-06 |
35,942.31 |
35,942.31 |
35,555.02 |
35,591.75 |
0.0M |
| 2025-06-05 |
35,803.00 |
35,914.02 |
35,604.53 |
35,914.02 |
0.0M |
| 2025-06-04 |
35,245.03 |
35,593.44 |
35,201.90 |
35,467.26 |
0.0M |
| 2025-06-03 |
34,878.20 |
35,283.39 |
34,878.20 |
35,275.22 |
0.0M |
| 2025-06-02 |
34,474.35 |
34,668.53 |
33,882.83 |
34,642.96 |
0.0M |
| 2025-05-30 |
34,990.46 |
35,010.08 |
34,624.26 |
34,816.40 |
0.0M |
| 2025-05-29 |
34,928.04 |
35,426.00 |
34,795.29 |
35,389.79 |
0.0M |
| 2025-05-28 |
35,234.88 |
35,272.02 |
34,771.66 |
34,876.66 |
0.0M |
| 2025-05-27 |
34,701.33 |
35,199.51 |
34,701.33 |
35,132.50 |
0.0M |
| 2025-05-26 |
35,358.42 |
35,428.92 |
34,869.74 |
34,949.04 |
0.0M |
| 2025-05-23 |
35,451.93 |
35,765.33 |
35,320.99 |
35,520.48 |
0.0M |
| 2025-05-22 |
35,762.70 |
35,825.60 |
35,300.55 |
35,427.26 |
0.0M |
| 2025-05-21 |
35,758.87 |
36,069.26 |
35,740.71 |
35,939.64 |
0.0M |
| 2025-05-20 |
35,280.31 |
35,764.73 |
35,144.23 |
35,707.41 |
0.0M |
| 2025-05-19 |
34,847.08 |
35,286.32 |
34,677.93 |
35,160.24 |
0.0M |
| 2025-05-16 |
35,043.73 |
35,285.03 |
35,010.31 |
35,222.33 |
0.0M |
| 2025-05-15 |
35,676.41 |
35,935.84 |
35,347.88 |
35,483.34 |
0.0M |
| 2025-05-14 |
35,176.64 |
35,751.20 |
35,137.34 |
35,751.20 |
0.0M |
| 2025-05-13 |
35,348.76 |
35,348.76 |
34,725.43 |
34,786.23 |
0.0M |
| 2025-05-12 |
34,918.93 |
35,749.76 |
34,594.35 |
35,573.26 |
0.0M |
| 2025-05-09 |
34,386.65 |
34,510.68 |
34,135.34 |
34,395.99 |
0.0M |
| 2025-05-08 |
33,934.04 |
34,557.42 |
33,912.41 |
34,247.11 |
0.0M |
| 2025-05-07 |
34,881.15 |
34,891.56 |
34,018.92 |
34,018.92 |
0.0M |
| 2025-05-06 |
33,682.54 |
34,184.14 |
33,594.55 |
34,042.55 |
0.0M |
| 2025-05-05 |
33,174.44 |
33,803.48 |
33,004.69 |
33,754.95 |
0.0M |
| 2025-05-02 |
33,174.44 |
33,803.48 |
33,004.69 |
33,754.95 |
0.0M |
| 2025-05-01 |
32,777.40 |
33,043.57 |
32,486.52 |
33,029.70 |
0.0M |
| 2025-04-30 |
32,777.40 |
33,043.57 |
32,486.52 |
33,029.70 |
0.0M |
| 2025-04-29 |
32,910.94 |
33,216.02 |
32,682.82 |
32,793.54 |
0.0M |
| 2025-04-28 |
32,927.71 |
33,016.08 |
32,623.35 |
32,860.57 |
0.0M |
| 2025-04-25 |
32,963.24 |
33,282.54 |
32,777.74 |
32,858.50 |
0.0M |
| 2025-04-24 |
32,944.25 |
32,998.29 |
32,403.78 |
32,661.22 |
0.0M |
| 2025-04-23 |
33,072.64 |
33,092.97 |
32,650.44 |
32,985.24 |
0.0M |
| 2025-04-22 |
31,824.62 |
32,185.31 |
31,582.06 |
32,125.07 |
0.0M |
| 2025-04-21 |
31,425.60 |
32,052.28 |
31,425.60 |
32,026.56 |
0.0M |
| 2025-04-18 |
31,425.60 |
32,052.28 |
31,425.60 |
32,026.56 |
0.0M |
| 2025-04-17 |
31,425.60 |
32,052.28 |
31,425.60 |
32,026.56 |
0.0M |
| 2025-04-16 |
31,786.50 |
31,851.17 |
31,162.05 |
31,441.02 |
0.0M |
| 2025-04-15 |
32,382.47 |
32,382.47 |
31,947.72 |
32,226.99 |
0.0M |
| 2025-04-14 |
31,961.89 |
32,318.30 |
31,771.79 |
32,096.72 |
0.0M |
| 2025-04-11 |
30,670.53 |
31,750.54 |
30,600.38 |
31,318.12 |
0.0M |
| 2025-04-10 |
31,499.40 |
31,999.45 |
30,887.49 |
31,093.11 |
0.0M |
| 2025-04-09 |
29,236.28 |
30,930.74 |
29,079.66 |
30,621.29 |
0.0M |
| 2025-04-08 |
30,577.75 |
30,977.03 |
29,782.59 |
30,458.15 |
0.0M |
| 2025-04-07 |
31,672.00 |
31,956.20 |
29,611.84 |
29,819.45 |
0.0M |
| 2025-04-04 |
34,292.88 |
34,808.32 |
34,273.42 |
34,570.34 |
0.0M |
| 2025-04-03 |
34,292.88 |
34,808.32 |
34,273.42 |
34,570.34 |
0.0M |
| 2025-04-02 |
35,074.43 |
35,459.58 |
34,815.22 |
35,164.41 |
0.0M |
| 2025-04-01 |
35,339.35 |
35,613.66 |
35,053.64 |
35,197.46 |
0.0M |
| 2025-03-31 |
35,185.35 |
35,473.75 |
34,846.84 |
35,021.18 |
0.0M |
| 2025-03-28 |
35,945.74 |
36,069.67 |
35,238.79 |
35,536.23 |
0.0M |
| 2025-03-27 |
35,653.33 |
36,173.76 |
35,368.40 |
35,679.29 |
0.0M |
| 2025-03-26 |
35,502.51 |
35,773.39 |
35,352.02 |
35,560.46 |
0.0M |
| 2025-03-25 |
35,899.53 |
36,058.10 |
35,314.97 |
35,317.93 |
0.0M |
| 2025-03-24 |
35,978.07 |
36,449.46 |
35,648.99 |
36,295.95 |
0.0M |
| 2025-03-21 |
36,563.15 |
36,836.98 |
35,753.50 |
35,913.31 |
0.0M |
| 2025-03-20 |
37,522.73 |
37,522.73 |
36,649.56 |
36,711.78 |
0.0M |
| 2025-03-19 |
37,533.93 |
37,929.16 |
37,455.33 |
37,771.06 |
0.0M |
| 2025-03-18 |
37,690.18 |
37,833.64 |
37,344.08 |
37,816.29 |
0.0M |
| 2025-03-17 |
36,982.55 |
37,075.85 |
36,593.86 |
36,687.74 |
0.0M |
| 2025-03-14 |
35,837.06 |
36,731.55 |
35,637.33 |
36,448.63 |
0.0M |
| 2025-03-13 |
35,830.50 |
35,942.27 |
35,167.28 |
35,580.85 |
0.0M |
| 2025-03-12 |
36,461.28 |
36,461.28 |
35,431.53 |
35,829.97 |
0.0M |
| 2025-03-11 |
35,234.51 |
36,210.96 |
35,234.51 |
36,073.50 |
0.0M |
| 2025-03-10 |
36,782.57 |
37,017.13 |
35,896.82 |
36,110.38 |
0.0M |
| 2025-03-07 |
36,909.25 |
37,779.20 |
36,708.15 |
36,996.49 |
0.0M |
| 2025-03-06 |
36,651.92 |
37,304.45 |
36,588.20 |
37,266.19 |
0.0M |
| 2025-03-05 |
35,140.51 |
35,723.44 |
34,850.65 |
35,608.26 |
0.0M |
| 2025-03-04 |
34,031.21 |
34,768.71 |
33,895.23 |
34,565.45 |
0.0M |
| 2025-03-03 |
35,098.62 |
35,379.55 |
34,457.18 |
34,695.57 |
0.0M |
| 2025-02-28 |
35,605.84 |
35,682.14 |
34,410.95 |
34,608.59 |
0.0M |
| 2025-02-27 |
36,286.15 |
36,604.08 |
35,497.32 |
35,901.59 |
0.0M |
| 2025-02-26 |
35,319.96 |
36,517.03 |
35,297.02 |
36,178.35 |
0.0M |
| 2025-02-25 |
34,448.23 |
35,207.02 |
34,448.23 |
34,845.36 |
0.0M |
| 2025-02-24 |
35,778.22 |
36,301.58 |
35,458.52 |
35,587.89 |
0.0M |
| 2025-02-21 |
35,195.48 |
35,946.93 |
34,877.87 |
35,939.44 |
0.0M |
| 2025-02-20 |
34,304.44 |
34,470.22 |
33,829.90 |
34,094.86 |
0.0M |
| 2025-02-19 |
34,414.76 |
34,821.13 |
34,336.51 |
34,711.72 |
0.0M |
| 2025-02-18 |
34,392.46 |
35,332.58 |
34,392.46 |
34,976.06 |
0.0M |
| 2025-02-17 |
34,907.07 |
35,291.93 |
33,901.53 |
34,389.16 |
0.0M |
| 2025-02-14 |
33,385.81 |
34,465.97 |
33,385.81 |
34,465.97 |
0.0M |
| 2025-02-13 |
33,096.39 |
34,200.02 |
32,786.71 |
32,954.62 |
0.0M |
| 2025-02-12 |
32,320.91 |
32,927.21 |
32,160.45 |
32,927.21 |
0.0M |
| 2025-02-11 |
32,566.22 |
32,649.66 |
31,946.67 |
31,968.11 |
0.0M |
| 2025-02-10 |
31,817.20 |
32,385.55 |
31,817.20 |
32,334.69 |
0.0M |
| 2025-02-07 |
31,132.01 |
31,688.95 |
31,018.74 |
31,586.39 |
0.0M |
| 2025-02-06 |
30,800.98 |
31,235.06 |
30,679.36 |
31,235.06 |
0.0M |
| 2025-02-05 |
31,172.29 |
31,172.29 |
30,583.25 |
30,893.92 |
0.0M |
| 2025-02-04 |
30,777.81 |
31,355.60 |
30,419.24 |
31,217.29 |
0.0M |
| 2025-02-03 |
29,998.08 |
30,262.73 |
29,554.27 |
30,253.50 |
0.0M |
| 2025-01-31 |
30,103.76 |
30,336.40 |
30,103.76 |
30,205.23 |
0.0M |
| 2025-01-30 |
30,103.76 |
30,336.40 |
30,103.76 |
30,205.23 |
0.0M |
| 2025-01-29 |
30,103.76 |
30,336.40 |
30,103.76 |
30,205.23 |
0.0M |
| 2025-01-28 |
30,103.76 |
30,336.40 |
30,103.76 |
30,205.23 |
0.0M |
| 2025-01-27 |
29,966.34 |
30,250.55 |
29,947.20 |
30,103.76 |
0.0M |
| 2025-01-24 |
29,366.28 |
29,917.81 |
29,292.58 |
29,788.76 |
0.0M |
| 2025-01-23 |
29,434.65 |
29,670.26 |
29,141.84 |
29,231.35 |
0.0M |
| 2025-01-22 |
29,632.95 |
29,645.63 |
29,189.07 |
29,259.69 |
0.0M |
| 2025-01-21 |
29,871.87 |
30,000.64 |
29,551.46 |
29,839.32 |
0.0M |
| 2025-01-20 |
29,359.95 |
29,876.54 |
29,320.95 |
29,616.12 |
0.0M |
| 2025-01-17 |
28,844.94 |
29,010.32 |
28,710.51 |
28,939.53 |
0.0M |
| 2025-01-16 |
28,801.55 |
29,109.48 |
28,607.31 |
28,924.75 |
0.0M |
| 2025-01-15 |
28,267.32 |
28,611.40 |
28,267.32 |
28,569.40 |
0.0M |
| 2025-01-14 |
27,918.61 |
28,552.13 |
27,870.20 |
28,383.93 |
0.0M |
| 2025-01-13 |
27,855.73 |
27,893.58 |
27,524.53 |
27,795.04 |
0.0M |
| 2025-01-10 |
28,539.69 |
28,561.14 |
28,057.44 |
28,091.27 |
0.0M |
| 2025-01-09 |
28,446.30 |
28,654.46 |
28,375.97 |
28,400.14 |
0.0M |
| 2025-01-08 |
28,663.82 |
28,863.92 |
28,264.88 |
28,487.63 |
0.0M |
| 2025-01-07 |
28,956.43 |
29,163.61 |
28,484.82 |
28,757.74 |
0.0M |
| 2025-01-06 |
29,551.49 |
29,581.90 |
29,243.25 |
29,332.95 |
0.0M |
| 2025-01-03 |
29,382.62 |
29,636.97 |
29,202.15 |
29,452.57 |
0.0M |
| 2025-01-02 |
29,597.78 |
29,597.78 |
29,058.17 |
29,205.43 |
0.0M |
| 2025-01-01 |
29,793.80 |
30,015.99 |
29,743.11 |
29,813.98 |
0.0M |