| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,768.29 |
2,768.29 |
2,761.88 |
2,761.88 |
0.0K |
| 09:31 |
2,763.82 |
2,763.82 |
2,763.24 |
2,763.28 |
0.0K |
| 09:32 |
2,763.34 |
2,763.85 |
2,763.11 |
2,763.85 |
0.0K |
| 09:33 |
2,764.11 |
2,764.11 |
2,763.77 |
2,763.81 |
0.0K |
| 09:34 |
2,764.08 |
2,765.19 |
2,764.08 |
2,765.19 |
0.0K |
| 09:35 |
2,764.68 |
2,765.76 |
2,764.44 |
2,765.76 |
0.0K |
| 09:36 |
2,765.44 |
2,766.15 |
2,765.44 |
2,766.06 |
0.0K |
| 09:37 |
2,765.57 |
2,765.57 |
2,764.99 |
2,765.32 |
0.0K |
| 09:38 |
2,765.08 |
2,767.24 |
2,765.08 |
2,766.49 |
0.0K |
| 09:39 |
2,766.84 |
2,766.84 |
2,765.86 |
2,766.47 |
0.0K |
| 09:40 |
2,766.11 |
2,766.11 |
2,765.67 |
2,765.67 |
0.0K |
| 09:41 |
2,765.38 |
2,765.38 |
2,763.50 |
2,763.50 |
0.0K |
| 09:42 |
2,763.80 |
2,764.35 |
2,763.58 |
2,763.58 |
0.0K |
| 09:43 |
2,763.72 |
2,763.72 |
2,763.11 |
2,763.14 |
0.0K |
| 09:44 |
2,762.61 |
2,762.61 |
2,762.52 |
2,762.53 |
0.0K |
| 09:45 |
2,762.58 |
2,763.08 |
2,762.10 |
2,763.08 |
0.0K |
| 09:46 |
2,763.28 |
2,763.28 |
2,761.61 |
2,761.61 |
0.0K |
| 09:47 |
2,761.98 |
2,762.95 |
2,761.79 |
2,762.95 |
0.0K |
| 09:48 |
2,762.99 |
2,762.99 |
2,762.19 |
2,762.88 |
0.0K |
| 09:49 |
2,763.12 |
2,763.16 |
2,762.42 |
2,762.42 |
0.0K |
| 09:50 |
2,762.34 |
2,763.18 |
2,761.86 |
2,763.18 |
0.0K |
| 09:51 |
2,762.06 |
2,762.30 |
2,761.78 |
2,762.23 |
0.0K |
| 09:52 |
2,761.09 |
2,761.33 |
2,759.85 |
2,759.85 |
0.0K |
| 09:53 |
2,759.91 |
2,760.26 |
2,759.71 |
2,760.26 |
0.0K |
| 09:54 |
2,759.88 |
2,760.04 |
2,759.30 |
2,759.38 |
0.0K |
| 09:55 |
2,758.71 |
2,759.44 |
2,758.71 |
2,759.44 |
0.0K |
| 09:56 |
2,760.15 |
2,760.15 |
2,757.74 |
2,757.74 |
0.0K |
| 09:57 |
2,757.57 |
2,757.57 |
2,757.00 |
2,757.32 |
0.0K |
| 09:58 |
2,757.59 |
2,757.59 |
2,756.41 |
2,756.41 |
0.0K |
| 09:59 |
2,756.48 |
2,757.07 |
2,755.96 |
2,757.07 |
0.0K |
| 10:00 |
2,757.87 |
2,759.38 |
2,757.87 |
2,758.62 |
0.0K |
| 10:01 |
2,758.47 |
2,760.14 |
2,758.47 |
2,760.14 |
0.0K |
| 10:02 |
2,760.96 |
2,762.62 |
2,760.96 |
2,762.62 |
0.0K |
| 10:03 |
2,762.23 |
2,762.26 |
2,762.11 |
2,762.17 |
0.0K |
| 10:04 |
2,762.26 |
2,763.12 |
2,762.26 |
2,763.11 |
0.0K |
| 10:05 |
2,763.06 |
2,763.46 |
2,763.06 |
2,763.12 |
0.0K |
| 10:06 |
2,762.95 |
2,764.55 |
2,762.95 |
2,764.55 |
0.0K |
| 10:07 |
2,764.88 |
2,764.90 |
2,764.56 |
2,764.81 |
0.0K |
| 10:08 |
2,764.70 |
2,764.97 |
2,764.70 |
2,764.97 |
0.0K |
| 10:09 |
2,764.72 |
2,765.13 |
2,764.72 |
2,765.13 |
0.0K |
| 10:10 |
2,765.08 |
2,765.16 |
2,764.80 |
2,764.96 |
0.0K |
| 10:11 |
2,765.06 |
2,766.06 |
2,765.06 |
2,766.06 |
0.0K |
| 10:12 |
2,765.84 |
2,765.84 |
2,764.77 |
2,764.77 |
0.0K |
| 10:13 |
2,765.03 |
2,765.20 |
2,764.80 |
2,765.20 |
0.0K |
| 10:14 |
2,765.22 |
2,765.37 |
2,765.15 |
2,765.26 |
0.0K |
| 10:15 |
2,765.59 |
2,765.80 |
2,765.55 |
2,765.60 |
0.0K |
| 10:16 |
2,765.31 |
2,765.31 |
2,764.95 |
2,764.95 |
0.0K |
| 10:17 |
2,765.53 |
2,765.56 |
2,765.37 |
2,765.38 |
0.0K |
| 10:18 |
2,765.55 |
2,766.22 |
2,765.55 |
2,766.06 |
0.0K |
| 10:19 |
2,766.14 |
2,766.14 |
2,765.99 |
2,766.13 |
0.0K |
| 10:20 |
2,766.07 |
2,766.48 |
2,766.07 |
2,766.44 |
0.0K |
| 10:21 |
2,766.66 |
2,767.31 |
2,766.66 |
2,767.31 |
0.0K |
| 10:22 |
2,767.06 |
2,767.06 |
2,766.40 |
2,766.40 |
0.0K |
| 10:23 |
2,766.20 |
2,766.52 |
2,766.20 |
2,766.49 |
0.0K |
| 10:24 |
2,766.49 |
2,766.65 |
2,766.49 |
2,766.65 |
0.0K |
| 10:25 |
2,766.98 |
2,766.98 |
2,766.58 |
2,766.58 |
0.0K |
| 10:26 |
2,766.49 |
2,766.49 |
2,766.28 |
2,766.35 |
0.0K |
| 10:27 |
2,766.05 |
2,766.25 |
2,765.83 |
2,765.83 |
0.0K |
| 10:28 |
2,765.69 |
2,766.41 |
2,765.69 |
2,766.33 |
0.0K |
| 10:29 |
2,766.12 |
2,766.67 |
2,765.96 |
2,766.67 |
0.0K |
| 10:30 |
2,766.57 |
2,766.85 |
2,766.31 |
2,766.31 |
0.0K |
| 10:31 |
2,766.40 |
2,766.71 |
2,766.40 |
2,766.68 |
0.0K |
| 10:32 |
2,766.76 |
2,767.40 |
2,766.76 |
2,767.40 |
0.0K |
| 10:33 |
2,767.16 |
2,767.43 |
2,767.16 |
2,767.19 |
0.0K |
| 10:34 |
2,767.12 |
2,767.52 |
2,767.12 |
2,767.44 |
0.0K |
| 10:35 |
2,767.50 |
2,767.78 |
2,767.50 |
2,767.78 |
0.0K |
| 10:36 |
2,767.72 |
2,767.72 |
2,766.68 |
2,766.68 |
0.0K |
| 10:37 |
2,766.70 |
2,766.70 |
2,765.95 |
2,765.95 |
0.0K |
| 10:38 |
2,766.08 |
2,766.45 |
2,766.08 |
2,766.22 |
0.0K |
| 10:39 |
2,766.52 |
2,767.25 |
2,766.52 |
2,767.25 |
0.0K |
| 10:40 |
2,767.48 |
2,767.56 |
2,767.11 |
2,767.11 |
0.0K |
| 10:41 |
2,766.56 |
2,766.56 |
2,766.23 |
2,766.33 |
0.0K |
| 10:42 |
2,766.45 |
2,766.77 |
2,766.45 |
2,766.67 |
0.0K |
| 10:43 |
2,766.36 |
2,766.36 |
2,765.84 |
2,765.90 |
0.0K |
| 10:44 |
2,765.88 |
2,766.01 |
2,765.76 |
2,766.01 |
0.0K |
| 10:45 |
2,765.98 |
2,765.98 |
2,765.27 |
2,765.27 |
0.0K |
| 10:46 |
2,765.27 |
2,765.68 |
2,765.27 |
2,765.68 |
0.0K |
| 10:47 |
2,765.84 |
2,765.87 |
2,765.63 |
2,765.87 |
0.0K |
| 10:48 |
2,766.23 |
2,766.73 |
2,766.23 |
2,766.73 |
0.0K |
| 10:49 |
2,766.81 |
2,767.00 |
2,766.78 |
2,767.00 |
0.0K |
| 10:50 |
2,767.55 |
2,767.55 |
2,766.40 |
2,766.40 |
0.0K |
| 10:51 |
2,766.51 |
2,766.51 |
2,766.30 |
2,766.44 |
0.0K |
| 10:52 |
2,766.43 |
2,766.58 |
2,766.43 |
2,766.54 |
0.0K |
| 10:53 |
2,766.46 |
2,766.82 |
2,766.46 |
2,766.51 |
0.0K |
| 10:54 |
2,766.39 |
2,766.39 |
2,766.12 |
2,766.12 |
0.0K |
| 10:55 |
2,766.07 |
2,766.77 |
2,766.07 |
2,766.77 |
0.0K |
| 10:56 |
2,766.88 |
2,767.15 |
2,766.88 |
2,766.93 |
0.0K |
| 10:57 |
2,766.99 |
2,766.99 |
2,766.70 |
2,766.91 |
0.0K |
| 10:58 |
2,767.03 |
2,767.17 |
2,766.82 |
2,766.82 |
0.0K |
| 10:59 |
2,766.85 |
2,766.85 |
2,766.49 |
2,766.49 |
0.0K |
| 11:00 |
2,766.55 |
2,766.71 |
2,766.53 |
2,766.53 |
0.0K |
| 11:01 |
2,765.84 |
2,765.92 |
2,765.64 |
2,765.64 |
0.0K |
| 11:02 |
2,765.48 |
2,765.78 |
2,765.47 |
2,765.78 |
0.0K |
| 11:03 |
2,765.54 |
2,765.54 |
2,764.15 |
2,764.15 |
0.0K |
| 11:04 |
2,764.37 |
2,764.37 |
2,763.70 |
2,763.70 |
0.0K |
| 11:05 |
2,763.67 |
2,763.87 |
2,763.57 |
2,763.87 |
0.0K |
| 11:06 |
2,763.94 |
2,763.99 |
2,763.65 |
2,763.65 |
0.0K |
| 11:07 |
2,763.41 |
2,763.57 |
2,763.41 |
2,763.42 |
0.0K |
| 11:08 |
2,763.22 |
2,763.22 |
2,763.03 |
2,763.20 |
0.0K |
| 11:09 |
2,763.07 |
2,764.05 |
2,763.07 |
2,764.05 |
0.0K |
| 11:10 |
2,764.29 |
2,764.51 |
2,764.26 |
2,764.51 |
0.0K |
| 11:11 |
2,764.63 |
2,764.67 |
2,764.37 |
2,764.67 |
0.0K |
| 11:12 |
2,764.92 |
2,764.92 |
2,764.66 |
2,764.91 |
0.0K |
| 11:13 |
2,765.19 |
2,765.74 |
2,765.19 |
2,765.71 |
0.0K |
| 11:14 |
2,765.79 |
2,766.71 |
2,765.79 |
2,766.71 |
0.0K |
| 11:15 |
2,766.83 |
2,767.36 |
2,766.83 |
2,767.36 |
0.0K |
| 11:16 |
2,767.07 |
2,767.18 |
2,766.96 |
2,766.96 |
0.0K |
| 11:17 |
2,766.92 |
2,767.44 |
2,766.88 |
2,767.44 |
0.0K |
| 11:18 |
2,767.44 |
2,767.53 |
2,767.13 |
2,767.13 |
0.0K |
| 11:19 |
2,766.89 |
2,766.89 |
2,766.68 |
2,766.77 |
0.0K |
| 11:20 |
2,766.75 |
2,767.08 |
2,766.75 |
2,766.95 |
0.0K |
| 11:21 |
2,766.96 |
2,767.02 |
2,766.56 |
2,766.56 |
0.0K |
| 11:22 |
2,766.16 |
2,766.16 |
2,765.54 |
2,765.54 |
0.0K |
| 11:23 |
2,765.56 |
2,765.56 |
2,765.21 |
2,765.44 |
0.0K |
| 11:24 |
2,765.54 |
2,765.73 |
2,765.54 |
2,765.71 |
0.0K |
| 11:25 |
2,765.52 |
2,765.52 |
2,765.21 |
2,765.21 |
0.0K |
| 11:26 |
2,765.10 |
2,765.23 |
2,765.05 |
2,765.05 |
0.0K |
| 11:27 |
2,764.69 |
2,764.75 |
2,764.50 |
2,764.50 |
0.0K |
| 11:28 |
2,764.26 |
2,764.35 |
2,764.08 |
2,764.08 |
0.0K |
| 11:29 |
2,764.45 |
2,764.85 |
2,764.43 |
2,764.85 |
0.0K |
| 11:30 |
2,764.90 |
2,765.81 |
2,764.90 |
2,765.81 |
0.0K |
| 11:31 |
2,765.88 |
2,765.88 |
2,765.13 |
2,765.13 |
0.0K |
| 11:32 |
2,765.45 |
2,765.87 |
2,765.45 |
2,765.87 |
0.0K |
| 11:33 |
2,765.87 |
2,765.87 |
2,765.45 |
2,765.45 |
0.0K |
| 11:34 |
2,765.47 |
2,766.11 |
2,765.47 |
2,766.11 |
0.0K |
| 11:35 |
2,766.42 |
2,767.37 |
2,766.42 |
2,767.01 |
0.0K |
| 11:36 |
2,767.20 |
2,767.96 |
2,767.20 |
2,767.96 |
0.0K |
| 11:37 |
2,768.02 |
2,768.02 |
2,767.64 |
2,767.76 |
0.0K |
| 11:38 |
2,767.86 |
2,767.88 |
2,767.83 |
2,767.88 |
0.0K |
| 11:39 |
2,767.82 |
2,768.15 |
2,767.48 |
2,768.15 |
0.0K |
| 11:40 |
2,768.23 |
2,768.26 |
2,767.97 |
2,768.24 |
0.0K |
| 11:41 |
2,768.23 |
2,768.23 |
2,767.72 |
2,767.72 |
0.0K |
| 11:42 |
2,767.75 |
2,767.75 |
2,767.35 |
2,767.35 |
0.0K |
| 11:43 |
2,767.22 |
2,767.48 |
2,767.20 |
2,767.48 |
0.0K |
| 11:44 |
2,767.49 |
2,767.75 |
2,767.49 |
2,767.50 |
0.0K |
| 11:45 |
2,767.40 |
2,767.43 |
2,766.78 |
2,766.78 |
0.0K |
| 11:46 |
2,766.94 |
2,766.94 |
2,766.78 |
2,766.78 |
0.0K |
| 11:47 |
2,766.57 |
2,766.57 |
2,766.27 |
2,766.55 |
0.0K |
| 11:48 |
2,766.29 |
2,766.56 |
2,766.25 |
2,766.56 |
0.0K |
| 11:49 |
2,766.54 |
2,766.97 |
2,766.49 |
2,766.97 |
0.0K |
| 11:50 |
2,766.81 |
2,767.24 |
2,766.81 |
2,767.24 |
0.0K |
| 11:51 |
2,767.36 |
2,767.36 |
2,767.09 |
2,767.09 |
0.0K |
| 11:52 |
2,767.03 |
2,767.03 |
2,766.89 |
2,766.97 |
0.0K |
| 11:53 |
2,767.09 |
2,767.09 |
2,766.83 |
2,766.83 |
0.0K |
| 11:54 |
2,766.72 |
2,767.28 |
2,766.43 |
2,767.28 |
0.0K |
| 11:55 |
2,767.29 |
2,767.73 |
2,767.29 |
2,767.73 |
0.0K |
| 11:56 |
2,767.78 |
2,767.99 |
2,767.34 |
2,767.34 |
0.0K |
| 11:57 |
2,767.39 |
2,767.39 |
2,767.28 |
2,767.37 |
0.0K |
| 11:58 |
2,767.29 |
2,767.35 |
2,766.73 |
2,766.73 |
0.0K |
| 11:59 |
2,766.63 |
2,767.09 |
2,766.63 |
2,767.05 |
0.0K |
| 12:00 |
2,767.07 |
2,767.82 |
2,767.07 |
2,767.82 |
0.0K |
| 12:01 |
2,767.88 |
2,767.88 |
2,767.44 |
2,767.44 |
0.0K |
| 12:02 |
2,767.53 |
2,767.53 |
2,767.24 |
2,767.31 |
0.0K |
| 12:03 |
2,767.34 |
2,767.39 |
2,766.81 |
2,766.81 |
0.0K |
| 12:04 |
2,766.53 |
2,766.85 |
2,766.38 |
2,766.85 |
0.0K |
| 12:05 |
2,766.78 |
2,766.78 |
2,766.41 |
2,766.41 |
0.0K |
| 12:06 |
2,766.44 |
2,766.91 |
2,766.44 |
2,766.91 |
0.0K |
| 12:07 |
2,767.00 |
2,767.00 |
2,766.81 |
2,766.84 |
0.0K |
| 12:08 |
2,766.86 |
2,766.86 |
2,766.63 |
2,766.63 |
0.0K |
| 12:09 |
2,766.52 |
2,766.52 |
2,766.31 |
2,766.31 |
0.0K |
| 12:10 |
2,766.44 |
2,766.49 |
2,766.22 |
2,766.22 |
0.0K |
| 12:11 |
2,765.95 |
2,765.95 |
2,765.50 |
2,765.80 |
0.0K |
| 12:12 |
2,765.89 |
2,765.89 |
2,765.72 |
2,765.73 |
0.0K |
| 12:13 |
2,765.96 |
2,766.07 |
2,765.90 |
2,766.01 |
0.0K |
| 12:14 |
2,766.00 |
2,766.00 |
2,765.75 |
2,765.95 |
0.0K |
| 12:15 |
2,766.08 |
2,766.41 |
2,766.08 |
2,766.41 |
0.0K |
| 12:16 |
2,766.99 |
2,767.19 |
2,766.80 |
2,767.19 |
0.0K |
| 12:17 |
2,766.98 |
2,766.98 |
2,766.52 |
2,766.52 |
0.0K |
| 12:18 |
2,766.62 |
2,766.62 |
2,766.31 |
2,766.39 |
0.0K |
| 12:19 |
2,766.46 |
2,766.46 |
2,765.96 |
2,765.96 |
0.0K |
| 12:20 |
2,766.03 |
2,766.19 |
2,765.62 |
2,766.19 |
0.0K |
| 12:21 |
2,766.11 |
2,766.11 |
2,765.62 |
2,765.62 |
0.0K |
| 12:22 |
2,765.70 |
2,765.70 |
2,764.80 |
2,764.80 |
0.0K |
| 12:23 |
2,764.73 |
2,764.73 |
2,764.47 |
2,764.47 |
0.0K |
| 12:24 |
2,764.03 |
2,764.14 |
2,763.82 |
2,764.14 |
0.0K |
| 12:25 |
2,764.08 |
2,764.32 |
2,764.08 |
2,764.13 |
0.0K |
| 12:26 |
2,764.26 |
2,764.37 |
2,764.02 |
2,764.02 |
0.0K |
| 12:27 |
2,763.85 |
2,763.87 |
2,763.63 |
2,763.87 |
0.0K |
| 12:28 |
2,763.87 |
2,764.14 |
2,763.87 |
2,764.00 |
0.0K |
| 12:29 |
2,764.07 |
2,764.41 |
2,764.06 |
2,764.41 |
0.0K |
| 12:30 |
2,764.34 |
2,765.08 |
2,764.34 |
2,765.08 |
0.0K |
| 12:31 |
2,765.17 |
2,765.80 |
2,765.17 |
2,765.80 |
0.0K |
| 12:32 |
2,766.11 |
2,766.11 |
2,765.86 |
2,766.04 |
0.0K |
| 12:33 |
2,766.33 |
2,766.90 |
2,766.33 |
2,766.64 |
0.0K |
| 12:34 |
2,766.36 |
2,766.87 |
2,766.36 |
2,766.82 |
0.0K |
| 12:35 |
2,766.72 |
2,767.34 |
2,766.72 |
2,767.04 |
0.0K |
| 12:36 |
2,766.89 |
2,766.89 |
2,766.41 |
2,766.41 |
0.0K |
| 12:37 |
2,766.60 |
2,766.61 |
2,766.25 |
2,766.25 |
0.0K |
| 12:38 |
2,766.52 |
2,766.88 |
2,766.43 |
2,766.86 |
0.0K |
| 12:39 |
2,766.75 |
2,767.60 |
2,766.75 |
2,767.38 |
0.0K |
| 12:40 |
2,767.22 |
2,767.22 |
2,766.50 |
2,766.50 |
0.0K |
| 12:41 |
2,766.53 |
2,766.90 |
2,766.53 |
2,766.90 |
0.0K |
| 12:42 |
2,767.21 |
2,767.66 |
2,767.21 |
2,767.66 |
0.0K |
| 12:43 |
2,767.81 |
2,767.81 |
2,767.48 |
2,767.48 |
0.0K |
| 12:44 |
2,767.44 |
2,767.44 |
2,766.97 |
2,766.97 |
0.0K |
| 12:45 |
2,766.97 |
2,766.97 |
2,766.72 |
2,766.84 |
0.0K |
| 12:46 |
2,766.80 |
2,766.83 |
2,766.71 |
2,766.71 |
0.0K |
| 12:47 |
2,766.61 |
2,767.31 |
2,766.61 |
2,767.24 |
0.0K |
| 12:48 |
2,766.96 |
2,767.24 |
2,766.96 |
2,767.10 |
0.0K |
| 12:49 |
2,767.21 |
2,767.21 |
2,766.94 |
2,766.94 |
0.0K |
| 12:50 |
2,766.76 |
2,766.76 |
2,766.64 |
2,766.64 |
0.0K |
| 12:51 |
2,766.68 |
2,766.80 |
2,766.43 |
2,766.43 |
0.0K |
| 12:52 |
2,766.57 |
2,766.64 |
2,766.39 |
2,766.64 |
0.0K |
| 12:53 |
2,766.71 |
2,766.71 |
2,766.40 |
2,766.40 |
0.0K |
| 12:54 |
2,766.74 |
2,766.93 |
2,766.74 |
2,766.93 |
0.0K |
| 12:55 |
2,766.92 |
2,767.29 |
2,766.92 |
2,767.29 |
0.0K |
| 12:56 |
2,767.21 |
2,767.21 |
2,766.93 |
2,766.98 |
0.0K |
| 12:57 |
2,767.03 |
2,767.53 |
2,767.03 |
2,767.53 |
0.0K |
| 12:58 |
2,767.30 |
2,767.30 |
2,766.70 |
2,766.70 |
0.0K |
| 12:59 |
2,766.77 |
2,766.77 |
2,766.48 |
2,766.53 |
0.0K |
| 13:00 |
2,766.62 |
2,767.05 |
2,766.62 |
2,767.05 |
0.0K |
| 13:01 |
2,767.05 |
2,767.05 |
2,766.76 |
2,766.76 |
0.0K |
| 13:02 |
2,766.79 |
2,767.21 |
2,766.79 |
2,766.89 |
0.0K |
| 13:03 |
2,766.86 |
2,766.97 |
2,766.74 |
2,766.74 |
0.0K |
| 13:04 |
2,766.66 |
2,766.66 |
2,766.22 |
2,766.34 |
0.0K |
| 13:05 |
2,766.38 |
2,766.91 |
2,766.38 |
2,766.91 |
0.0K |
| 13:06 |
2,767.02 |
2,767.02 |
2,766.85 |
2,766.88 |
0.0K |
| 13:07 |
2,766.84 |
2,767.10 |
2,766.84 |
2,767.10 |
0.0K |
| 13:08 |
2,767.63 |
2,767.74 |
2,767.63 |
2,767.65 |
0.0K |
| 13:09 |
2,767.69 |
2,767.69 |
2,767.23 |
2,767.23 |
0.0K |
| 13:10 |
2,767.26 |
2,767.45 |
2,767.26 |
2,767.45 |
0.0K |
| 13:11 |
2,767.60 |
2,767.60 |
2,767.46 |
2,767.51 |
0.0K |
| 13:12 |
2,767.38 |
2,767.56 |
2,767.38 |
2,767.56 |
0.0K |
| 13:13 |
2,767.73 |
2,768.35 |
2,767.73 |
2,768.35 |
0.0K |
| 13:14 |
2,768.40 |
2,769.58 |
2,768.40 |
2,769.58 |
0.0K |
| 13:15 |
2,769.55 |
2,769.67 |
2,768.93 |
2,768.93 |
0.0K |
| 13:16 |
2,768.93 |
2,769.07 |
2,768.62 |
2,769.07 |
0.0K |
| 13:17 |
2,769.15 |
2,769.64 |
2,769.15 |
2,769.51 |
0.0K |
| 13:18 |
2,769.89 |
2,770.16 |
2,769.86 |
2,769.98 |
0.0K |
| 13:19 |
2,769.78 |
2,769.78 |
2,769.69 |
2,769.75 |
0.0K |
| 13:20 |
2,769.82 |
2,769.82 |
2,769.39 |
2,769.71 |
0.0K |
| 13:21 |
2,769.26 |
2,769.26 |
2,768.57 |
2,768.57 |
0.0K |
| 13:22 |
2,767.90 |
2,768.23 |
2,767.68 |
2,767.68 |
0.0K |
| 13:23 |
2,767.65 |
2,767.65 |
2,767.38 |
2,767.38 |
0.0K |
| 13:24 |
2,767.32 |
2,767.55 |
2,767.32 |
2,767.44 |
0.0K |
| 13:25 |
2,767.53 |
2,768.66 |
2,767.45 |
2,768.66 |
0.0K |
| 13:26 |
2,768.67 |
2,769.25 |
2,768.65 |
2,769.25 |
0.0K |
| 13:27 |
2,769.31 |
2,769.38 |
2,769.22 |
2,769.22 |
0.0K |
| 13:28 |
2,769.07 |
2,769.07 |
2,769.04 |
2,769.05 |
0.0K |
| 13:29 |
2,769.05 |
2,769.05 |
2,768.96 |
2,769.02 |
0.0K |
| 13:30 |
2,769.06 |
2,769.06 |
2,768.80 |
2,768.94 |
0.0K |
| 13:31 |
2,768.94 |
2,768.94 |
2,768.57 |
2,768.57 |
0.0K |
| 13:32 |
2,768.65 |
2,768.65 |
2,768.30 |
2,768.49 |
0.0K |
| 13:33 |
2,768.29 |
2,768.31 |
2,767.99 |
2,767.99 |
0.0K |
| 13:34 |
2,768.08 |
2,768.19 |
2,768.04 |
2,768.19 |
0.0K |
| 13:35 |
2,768.28 |
2,768.28 |
2,767.80 |
2,767.86 |
0.0K |
| 13:36 |
2,767.74 |
2,767.83 |
2,767.21 |
2,767.21 |
0.0K |
| 13:37 |
2,767.10 |
2,767.21 |
2,766.97 |
2,766.97 |
0.0K |
| 13:38 |
2,766.96 |
2,767.51 |
2,766.96 |
2,767.51 |
0.0K |
| 13:39 |
2,767.65 |
2,767.88 |
2,767.62 |
2,767.62 |
0.0K |
| 13:40 |
2,767.55 |
2,767.65 |
2,767.54 |
2,767.65 |
0.0K |
| 13:41 |
2,767.69 |
2,767.85 |
2,767.69 |
2,767.85 |
0.0K |
| 13:42 |
2,767.69 |
2,767.81 |
2,767.62 |
2,767.62 |
0.0K |
| 13:43 |
2,767.58 |
2,767.64 |
2,767.25 |
2,767.25 |
0.0K |
| 13:44 |
2,767.41 |
2,767.41 |
2,767.36 |
2,767.39 |
0.0K |
| 13:45 |
2,767.55 |
2,767.69 |
2,767.55 |
2,767.61 |
0.0K |
| 13:46 |
2,767.64 |
2,767.80 |
2,767.64 |
2,767.80 |
0.0K |
| 13:47 |
2,767.85 |
2,767.96 |
2,767.85 |
2,767.96 |
0.0K |
| 13:48 |
2,768.00 |
2,768.11 |
2,767.95 |
2,768.11 |
0.0K |
| 13:49 |
2,768.13 |
2,768.13 |
2,768.02 |
2,768.02 |
0.0K |
| 13:50 |
2,767.96 |
2,767.96 |
2,767.80 |
2,767.80 |
0.0K |
| 13:51 |
2,767.79 |
2,767.89 |
2,767.58 |
2,767.58 |
0.0K |
| 13:52 |
2,767.34 |
2,767.46 |
2,767.20 |
2,767.46 |
0.0K |
| 13:53 |
2,767.53 |
2,767.71 |
2,767.53 |
2,767.69 |
0.0K |
| 13:54 |
2,767.85 |
2,768.13 |
2,767.85 |
2,767.87 |
0.0K |
| 13:55 |
2,767.96 |
2,768.00 |
2,767.83 |
2,768.00 |
0.0K |
| 13:56 |
2,767.98 |
2,767.98 |
2,767.39 |
2,767.39 |
0.0K |
| 13:57 |
2,767.37 |
2,767.37 |
2,767.18 |
2,767.18 |
0.0K |
| 13:58 |
2,767.16 |
2,767.16 |
2,766.94 |
2,766.94 |
0.0K |
| 13:59 |
2,767.01 |
2,767.14 |
2,766.98 |
2,766.99 |
0.0K |
| 14:00 |
2,766.91 |
2,766.91 |
2,766.40 |
2,766.40 |
0.0K |
| 14:01 |
2,766.11 |
2,766.28 |
2,765.90 |
2,765.90 |
0.0K |
| 14:02 |
2,766.10 |
2,766.10 |
2,765.61 |
2,765.61 |
0.0K |
| 14:03 |
2,765.65 |
2,766.02 |
2,765.45 |
2,765.45 |
0.0K |
| 14:04 |
2,765.29 |
2,765.29 |
2,764.15 |
2,764.15 |
0.0K |
| 14:05 |
2,764.07 |
2,764.65 |
2,763.88 |
2,764.65 |
0.0K |
| 14:06 |
2,764.63 |
2,765.57 |
2,764.63 |
2,765.57 |
0.0K |
| 14:07 |
2,765.92 |
2,766.02 |
2,765.84 |
2,766.02 |
0.0K |
| 14:08 |
2,766.03 |
2,766.60 |
2,766.03 |
2,766.60 |
0.0K |
| 14:09 |
2,766.48 |
2,766.48 |
2,766.01 |
2,766.01 |
0.0K |
| 14:10 |
2,766.27 |
2,766.57 |
2,766.27 |
2,766.57 |
0.0K |
| 14:11 |
2,766.59 |
2,767.07 |
2,766.59 |
2,767.07 |
0.0K |
| 14:12 |
2,767.38 |
2,768.08 |
2,767.38 |
2,768.08 |
0.0K |
| 14:13 |
2,768.20 |
2,768.39 |
2,768.20 |
2,768.26 |
0.0K |
| 14:14 |
2,768.42 |
2,769.03 |
2,768.42 |
2,769.03 |
0.0K |
| 14:15 |
2,769.30 |
2,769.61 |
2,768.93 |
2,769.61 |
0.0K |
| 14:16 |
2,769.53 |
2,770.40 |
2,769.53 |
2,770.40 |
0.0K |
| 14:17 |
2,769.93 |
2,770.27 |
2,769.93 |
2,770.27 |
0.0K |
| 14:18 |
2,770.28 |
2,770.43 |
2,770.28 |
2,770.43 |
0.0K |
| 14:19 |
2,770.46 |
2,770.46 |
2,770.08 |
2,770.08 |
0.0K |
| 14:20 |
2,770.08 |
2,770.12 |
2,769.79 |
2,770.12 |
0.0K |
| 14:21 |
2,769.80 |
2,769.80 |
2,769.61 |
2,769.61 |
0.0K |
| 14:22 |
2,769.53 |
2,769.82 |
2,769.53 |
2,769.59 |
0.0K |
| 14:23 |
2,769.41 |
2,769.41 |
2,768.88 |
2,768.88 |
0.0K |
| 14:24 |
2,768.94 |
2,769.43 |
2,768.94 |
2,769.27 |
0.0K |
| 14:25 |
2,769.00 |
2,769.07 |
2,768.90 |
2,769.07 |
0.0K |
| 14:26 |
2,769.50 |
2,769.89 |
2,769.50 |
2,769.60 |
0.0K |
| 14:27 |
2,769.51 |
2,769.51 |
2,768.74 |
2,768.74 |
0.0K |
| 14:28 |
2,768.69 |
2,768.69 |
2,768.63 |
2,768.67 |
0.0K |
| 14:29 |
2,768.60 |
2,768.92 |
2,768.60 |
2,768.92 |
0.0K |
| 14:30 |
2,768.91 |
2,769.41 |
2,768.84 |
2,769.41 |
0.0K |
| 14:31 |
2,769.36 |
2,769.36 |
2,769.17 |
2,769.17 |
0.0K |
| 14:32 |
2,769.27 |
2,769.71 |
2,769.27 |
2,769.71 |
0.0K |
| 14:33 |
2,769.27 |
2,769.28 |
2,768.78 |
2,768.78 |
0.0K |
| 14:34 |
2,768.98 |
2,769.37 |
2,768.98 |
2,769.37 |
0.0K |
| 14:35 |
2,769.25 |
2,769.25 |
2,769.15 |
2,769.24 |
0.0K |
| 14:36 |
2,769.35 |
2,769.35 |
2,768.73 |
2,768.73 |
0.0K |
| 14:37 |
2,768.85 |
2,769.31 |
2,768.83 |
2,769.31 |
0.0K |
| 14:38 |
2,769.44 |
2,769.44 |
2,769.29 |
2,769.39 |
0.0K |
| 14:39 |
2,769.38 |
2,769.85 |
2,769.38 |
2,769.85 |
0.0K |
| 14:40 |
2,770.04 |
2,770.67 |
2,770.04 |
2,770.67 |
0.0K |
| 14:41 |
2,770.90 |
2,771.19 |
2,770.90 |
2,771.19 |
0.0K |
| 14:42 |
2,771.11 |
2,771.21 |
2,771.10 |
2,771.21 |
0.0K |
| 14:43 |
2,771.05 |
2,771.07 |
2,771.01 |
2,771.01 |
0.0K |
| 14:44 |
2,771.15 |
2,771.15 |
2,770.83 |
2,770.83 |
0.0K |
| 14:45 |
2,771.00 |
2,771.11 |
2,770.99 |
2,770.99 |
0.0K |
| 14:46 |
2,770.76 |
2,770.76 |
2,770.35 |
2,770.35 |
0.0K |
| 14:47 |
2,770.09 |
2,770.31 |
2,770.09 |
2,770.31 |
0.0K |
| 14:48 |
2,769.88 |
2,770.21 |
2,769.87 |
2,770.21 |
0.0K |
| 14:49 |
2,770.31 |
2,770.46 |
2,770.31 |
2,770.34 |
0.0K |
| 14:50 |
2,770.39 |
2,770.55 |
2,770.36 |
2,770.55 |
0.0K |
| 14:51 |
2,770.54 |
2,770.54 |
2,770.38 |
2,770.40 |
0.0K |
| 14:52 |
2,770.27 |
2,770.27 |
2,769.84 |
2,769.84 |
0.0K |
| 14:53 |
2,769.87 |
2,769.94 |
2,769.87 |
2,769.94 |
0.0K |
| 14:54 |
2,769.85 |
2,769.88 |
2,769.66 |
2,769.79 |
0.0K |
| 14:55 |
2,769.72 |
2,770.08 |
2,769.72 |
2,770.05 |
0.0K |
| 14:56 |
2,770.21 |
2,770.21 |
2,769.97 |
2,769.97 |
0.0K |
| 14:57 |
2,769.91 |
2,769.91 |
2,769.32 |
2,769.32 |
0.0K |
| 14:58 |
2,769.22 |
2,769.22 |
2,769.04 |
2,769.05 |
0.0K |
| 14:59 |
2,769.42 |
2,769.73 |
2,769.42 |
2,769.66 |
0.0K |
| 15:00 |
2,769.55 |
2,769.55 |
2,769.18 |
2,769.47 |
0.0K |
| 15:01 |
2,769.69 |
2,769.83 |
2,769.28 |
2,769.28 |
0.0K |
| 15:02 |
2,769.28 |
2,769.46 |
2,769.28 |
2,769.39 |
0.0K |
| 15:03 |
2,769.27 |
2,769.34 |
2,769.13 |
2,769.34 |
0.0K |
| 15:04 |
2,769.27 |
2,769.27 |
2,769.13 |
2,769.13 |
0.0K |
| 15:05 |
2,769.16 |
2,769.78 |
2,769.10 |
2,769.78 |
0.0K |
| 15:06 |
2,769.64 |
2,769.94 |
2,769.64 |
2,769.93 |
0.0K |
| 15:07 |
2,769.80 |
2,769.87 |
2,769.77 |
2,769.77 |
0.0K |
| 15:08 |
2,769.84 |
2,769.84 |
2,769.51 |
2,769.51 |
0.0K |
| 15:09 |
2,769.58 |
2,769.58 |
2,769.52 |
2,769.54 |
0.0K |
| 15:10 |
2,769.52 |
2,769.52 |
2,769.15 |
2,769.15 |
0.0K |
| 15:11 |
2,769.24 |
2,769.66 |
2,769.24 |
2,769.66 |
0.0K |
| 15:12 |
2,769.82 |
2,769.82 |
2,769.22 |
2,769.22 |
0.0K |
| 15:13 |
2,769.20 |
2,769.20 |
2,769.01 |
2,769.01 |
0.0K |
| 15:14 |
2,768.90 |
2,768.90 |
2,768.48 |
2,768.48 |
0.0K |
| 15:15 |
2,768.15 |
2,768.31 |
2,768.15 |
2,768.31 |
0.0K |
| 15:16 |
2,768.25 |
2,768.42 |
2,768.25 |
2,768.39 |
0.0K |
| 15:17 |
2,768.39 |
2,768.44 |
2,768.19 |
2,768.19 |
0.0K |
| 15:18 |
2,768.21 |
2,768.30 |
2,768.10 |
2,768.10 |
0.0K |
| 15:19 |
2,767.98 |
2,767.98 |
2,767.49 |
2,767.49 |
0.0K |
| 15:20 |
2,767.67 |
2,767.92 |
2,767.51 |
2,767.92 |
0.0K |
| 15:21 |
2,768.05 |
2,768.11 |
2,767.69 |
2,767.69 |
0.0K |
| 15:22 |
2,767.71 |
2,767.71 |
2,767.54 |
2,767.54 |
0.0K |
| 15:23 |
2,767.68 |
2,767.83 |
2,767.68 |
2,767.83 |
0.0K |
| 15:24 |
2,767.64 |
2,767.64 |
2,767.16 |
2,767.16 |
0.0K |
| 15:25 |
2,767.07 |
2,767.20 |
2,767.07 |
2,767.20 |
0.0K |
| 15:26 |
2,767.26 |
2,767.46 |
2,767.26 |
2,767.39 |
0.0K |
| 15:27 |
2,767.66 |
2,767.79 |
2,767.66 |
2,767.79 |
0.0K |
| 15:28 |
2,767.74 |
2,767.74 |
2,767.59 |
2,767.59 |
0.0K |
| 15:29 |
2,767.52 |
2,767.78 |
2,767.52 |
2,767.78 |
0.0K |
| 15:30 |
2,767.86 |
2,767.93 |
2,767.86 |
2,767.93 |
0.0K |
| 15:31 |
2,767.80 |
2,767.92 |
2,767.80 |
2,767.92 |
0.0K |
| 15:32 |
2,768.01 |
2,768.22 |
2,768.01 |
2,768.22 |
0.0K |
| 15:33 |
2,768.09 |
2,768.09 |
2,767.86 |
2,767.86 |
0.0K |
| 15:34 |
2,767.95 |
2,767.95 |
2,767.57 |
2,767.57 |
0.0K |
| 15:35 |
2,767.49 |
2,767.66 |
2,767.49 |
2,767.56 |
0.0K |
| 15:36 |
2,767.42 |
2,767.48 |
2,767.15 |
2,767.15 |
0.0K |
| 15:37 |
2,767.11 |
2,767.31 |
2,767.11 |
2,767.31 |
0.0K |
| 15:38 |
2,767.66 |
2,767.68 |
2,767.53 |
2,767.53 |
0.0K |
| 15:39 |
2,767.60 |
2,767.86 |
2,767.60 |
2,767.86 |
0.0K |
| 15:40 |
2,768.08 |
2,768.13 |
2,768.02 |
2,768.10 |
0.0K |
| 15:41 |
2,767.97 |
2,768.06 |
2,767.97 |
2,768.06 |
0.0K |
| 15:42 |
2,768.13 |
2,768.50 |
2,768.13 |
2,768.50 |
0.0K |
| 15:43 |
2,768.55 |
2,768.55 |
2,768.36 |
2,768.36 |
0.0K |
| 15:44 |
2,768.19 |
2,768.33 |
2,768.03 |
2,768.03 |
0.0K |
| 15:45 |
2,767.88 |
2,767.88 |
2,767.80 |
2,767.80 |
0.0K |
| 15:46 |
2,767.79 |
2,767.98 |
2,767.71 |
2,767.98 |
0.0K |
| 15:47 |
2,767.99 |
2,768.00 |
2,767.94 |
2,768.00 |
0.0K |
| 15:48 |
2,767.98 |
2,767.98 |
2,767.76 |
2,767.76 |
0.0K |
| 15:49 |
2,767.64 |
2,767.87 |
2,767.47 |
2,767.87 |
0.0K |
| 15:50 |
2,767.90 |
2,769.11 |
2,767.90 |
2,768.63 |
0.0K |
| 15:51 |
2,768.60 |
2,768.85 |
2,768.60 |
2,768.85 |
0.0K |
| 15:52 |
2,768.79 |
2,768.90 |
2,768.79 |
2,768.84 |
0.0K |
| 15:53 |
2,768.99 |
2,769.27 |
2,768.99 |
2,769.27 |
0.0K |
| 15:54 |
2,769.56 |
2,769.61 |
2,769.31 |
2,769.61 |
0.0K |
| 15:55 |
2,769.62 |
2,769.62 |
2,769.21 |
2,769.47 |
0.0K |
| 15:56 |
2,769.50 |
2,769.50 |
2,768.53 |
2,768.53 |
0.0K |
| 15:57 |
2,768.38 |
2,769.09 |
2,768.38 |
2,768.84 |
0.0K |
| 15:58 |
2,768.82 |
2,769.05 |
2,768.82 |
2,768.83 |
0.0K |
| 15:59 |
2,768.80 |
2,769.26 |
2,768.80 |
2,769.03 |
0.0K |
| 16:00 |
2,768.64 |
2,768.77 |
2,768.64 |
2,768.77 |
0.0K |
| 16:01 |
2,768.77 |
2,768.77 |
2,768.77 |
2,768.77 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
2,776.94 |
2,787.97 |
2,776.94 |
2,783.82 |
0.0M |
| 2025-09-26 |
2,768.79 |
2,780.46 |
2,768.79 |
2,773.06 |
0.0M |
| 2025-09-25 |
2,768.29 |
2,771.21 |
2,755.96 |
2,768.77 |
0.0M |
| 2025-09-24 |
2,768.90 |
2,781.12 |
2,768.26 |
2,768.26 |
0.0M |
| 2025-09-23 |
2,771.97 |
2,783.06 |
2,768.56 |
2,768.90 |
0.0M |
| 2025-09-22 |
2,765.73 |
2,775.28 |
2,757.34 |
2,771.67 |
0.0M |
| 2025-09-19 |
2,747.01 |
2,768.49 |
2,747.01 |
2,765.67 |
0.0M |
| 2025-09-18 |
2,739.51 |
2,752.33 |
2,737.52 |
2,745.63 |
0.0M |
| 2025-09-17 |
2,736.89 |
2,750.51 |
2,733.24 |
2,739.51 |
0.0M |
| 2025-09-16 |
2,742.16 |
2,742.16 |
2,731.17 |
2,736.89 |
0.0M |
| 2025-09-15 |
2,735.21 |
2,742.20 |
2,727.90 |
2,742.06 |
0.0M |
| 2025-09-12 |
2,742.24 |
2,743.24 |
2,732.12 |
2,734.10 |
0.0M |
| 2025-09-11 |
2,720.87 |
2,742.05 |
2,720.87 |
2,742.05 |
0.0M |
| 2025-09-10 |
2,713.06 |
2,722.74 |
2,712.82 |
2,720.59 |
0.0M |
| 2025-09-09 |
2,706.90 |
2,719.64 |
2,704.97 |
2,712.26 |
0.0M |
| 2025-09-08 |
2,711.85 |
2,713.13 |
2,696.82 |
2,706.90 |
0.0M |
| 2025-09-05 |
2,710.85 |
2,720.46 |
2,699.35 |
2,711.33 |
0.0M |
| 2025-09-04 |
2,696.06 |
2,712.07 |
2,696.06 |
2,710.67 |
0.0M |
| 2025-09-03 |
2,684.95 |
2,696.35 |
2,684.95 |
2,695.81 |
0.0M |
| 2025-09-02 |
2,684.42 |
2,684.95 |
2,669.56 |
2,684.95 |
0.0M |
| 2025-08-29 |
2,671.25 |
2,688.48 |
2,667.66 |
2,684.35 |
0.0M |
| 2025-08-28 |
2,675.76 |
2,687.76 |
2,660.36 |
2,670.69 |
0.0M |
| 2025-08-27 |
2,663.00 |
2,680.69 |
2,663.00 |
2,675.76 |
0.0M |
| 2025-08-26 |
2,646.16 |
2,662.88 |
2,645.24 |
2,662.44 |
0.0M |
| 2025-08-25 |
2,663.20 |
2,663.20 |
2,642.71 |
2,646.16 |
0.0M |
| 2025-08-22 |
2,651.99 |
2,670.17 |
2,651.99 |
2,663.20 |
0.0M |
| 2025-08-21 |
2,641.97 |
2,653.44 |
2,638.52 |
2,651.83 |
0.0M |
| 2025-08-20 |
2,634.96 |
2,646.69 |
2,634.96 |
2,641.81 |
0.0M |
| 2025-08-19 |
2,629.32 |
2,641.39 |
2,629.26 |
2,634.11 |
0.0M |
| 2025-08-18 |
2,630.30 |
2,631.44 |
2,623.28 |
2,628.86 |
0.0M |
| 2025-08-15 |
2,633.81 |
2,634.57 |
2,625.96 |
2,630.30 |
0.0M |
| 2025-08-14 |
2,625.13 |
2,631.25 |
2,618.83 |
2,631.25 |
0.0M |
| 2025-08-13 |
2,612.30 |
2,627.95 |
2,612.30 |
2,625.13 |
0.0M |
| 2025-08-12 |
2,603.20 |
2,615.53 |
2,603.20 |
2,612.30 |
0.0M |
| 2025-08-11 |
2,598.76 |
2,605.11 |
2,596.59 |
2,603.20 |
0.0M |
| 2025-08-08 |
2,600.00 |
2,608.77 |
2,597.24 |
2,598.76 |
0.0M |
| 2025-08-07 |
2,619.37 |
2,622.74 |
2,595.79 |
2,599.87 |
0.0M |
| 2025-08-06 |
2,615.98 |
2,624.52 |
2,609.79 |
2,619.31 |
0.0M |
| 2025-08-05 |
2,582.95 |
2,619.53 |
2,582.95 |
2,615.86 |
0.0M |
| 2025-08-01 |
2,600.55 |
2,600.55 |
2,569.00 |
2,582.95 |
0.0M |
| 2025-07-31 |
2,607.79 |
2,613.68 |
2,596.26 |
2,600.31 |
0.0M |
| 2025-07-30 |
2,619.35 |
2,624.06 |
2,600.97 |
2,607.59 |
0.0M |
| 2025-07-29 |
2,606.00 |
2,618.04 |
2,606.00 |
2,618.04 |
0.0M |
| 2025-07-28 |
2,617.97 |
2,617.97 |
2,602.85 |
2,605.96 |
0.0M |
| 2025-07-25 |
2,610.21 |
2,619.62 |
2,609.18 |
2,617.97 |
0.0M |
| 2025-07-24 |
2,610.65 |
2,618.41 |
2,604.79 |
2,610.21 |
0.0M |
| 2025-07-23 |
2,602.02 |
2,616.01 |
2,602.02 |
2,608.90 |
0.0M |
| 2025-07-22 |
2,590.65 |
2,603.17 |
2,590.65 |
2,602.02 |
0.0M |
| 2025-07-21 |
2,598.41 |
2,605.44 |
2,589.86 |
2,590.65 |
0.0M |
| 2025-07-18 |
2,601.93 |
2,606.05 |
2,596.28 |
2,598.41 |
0.0M |
| 2025-07-17 |
2,584.05 |
2,605.38 |
2,584.05 |
2,601.93 |
0.0M |
| 2025-07-16 |
2,575.93 |
2,585.52 |
2,564.84 |
2,584.05 |
0.0M |
| 2025-07-15 |
2,590.37 |
2,590.81 |
2,571.93 |
2,575.93 |
0.0M |
| 2025-07-14 |
2,576.49 |
2,591.94 |
2,573.45 |
2,590.34 |
0.0M |
| 2025-07-11 |
2,583.41 |
2,583.41 |
2,566.10 |
2,576.49 |
0.0M |
| 2025-07-10 |
2,571.81 |
2,586.36 |
2,566.26 |
2,583.38 |
0.0M |
| 2025-07-09 |
2,566.74 |
2,575.04 |
2,566.74 |
2,569.80 |
0.0M |
| 2025-07-08 |
2,567.44 |
2,571.55 |
2,560.06 |
2,566.74 |
0.0M |
| 2025-07-07 |
2,576.40 |
2,583.06 |
2,565.03 |
2,567.44 |
0.0M |
| 2025-07-04 |
2,574.66 |
2,580.10 |
2,571.29 |
2,576.24 |
0.0M |
| 2025-07-03 |
2,560.92 |
2,577.27 |
2,560.92 |
2,574.66 |
0.0M |
| 2025-07-02 |
2,566.13 |
2,571.88 |
2,552.32 |
2,560.92 |
0.0M |
| 2025-06-30 |
2,553.25 |
2,564.89 |
2,547.06 |
2,564.63 |
0.0M |
| 2025-06-27 |
2,548.47 |
2,561.46 |
2,541.57 |
2,550.44 |
0.0M |
| 2025-06-26 |
2,531.37 |
2,547.43 |
2,531.37 |
2,547.43 |
0.0M |
| 2025-06-25 |
2,547.23 |
2,547.23 |
2,527.74 |
2,531.34 |
0.0M |
| 2025-06-24 |
2,537.09 |
2,552.83 |
2,536.47 |
2,547.23 |
0.0M |
| 2025-06-23 |
2,528.85 |
2,541.93 |
2,527.17 |
2,536.80 |
0.0M |
| 2025-06-20 |
2,529.01 |
2,544.80 |
2,524.85 |
2,528.83 |
0.0M |
| 2025-06-19 |
2,533.30 |
2,533.30 |
2,522.01 |
2,528.95 |
0.0M |
| 2025-06-18 |
2,531.35 |
2,538.88 |
2,530.88 |
2,533.30 |
0.0M |
| 2025-06-17 |
2,534.58 |
2,536.06 |
2,523.60 |
2,531.35 |
0.0M |
| 2025-06-16 |
2,534.68 |
2,549.64 |
2,533.47 |
2,534.53 |
0.0M |
| 2025-06-13 |
2,546.83 |
2,546.83 |
2,529.89 |
2,533.68 |
0.0M |
| 2025-06-12 |
2,529.56 |
2,545.07 |
2,525.95 |
2,545.07 |
0.0M |
| 2025-06-11 |
2,529.22 |
2,538.15 |
2,526.55 |
2,529.45 |
0.0M |
| 2025-06-10 |
2,522.48 |
2,531.91 |
2,522.48 |
2,529.10 |
0.0M |
| 2025-06-09 |
2,532.62 |
2,532.62 |
2,517.12 |
2,521.80 |
0.0M |
| 2025-06-06 |
2,529.48 |
2,542.37 |
2,529.48 |
2,532.10 |
0.0M |
| 2025-06-05 |
2,530.77 |
2,536.61 |
2,527.04 |
2,529.31 |
0.0M |
| 2025-06-04 |
2,541.46 |
2,543.39 |
2,527.88 |
2,530.77 |
0.0M |
| 2025-06-03 |
2,538.80 |
2,544.38 |
2,533.84 |
2,541.33 |
0.0M |
| 2025-06-02 |
2,523.89 |
2,541.87 |
2,517.57 |
2,538.80 |
0.0M |
| 2025-05-30 |
2,522.99 |
2,528.58 |
2,515.53 |
2,523.69 |
0.0M |
| 2025-05-29 |
2,529.80 |
2,536.12 |
2,516.22 |
2,522.62 |
0.0M |
| 2025-05-28 |
2,530.41 |
2,537.29 |
2,527.03 |
2,529.71 |
0.0M |
| 2025-05-27 |
2,507.20 |
2,534.34 |
2,507.20 |
2,529.75 |
0.0M |
| 2025-05-26 |
2,495.61 |
2,514.18 |
2,495.61 |
2,507.20 |
0.0M |
| 2025-05-23 |
2,495.30 |
2,500.01 |
2,481.64 |
2,495.61 |
0.0M |
| 2025-05-22 |
2,492.88 |
2,503.29 |
2,489.24 |
2,495.09 |
0.0M |
| 2025-05-21 |
2,511.38 |
2,511.38 |
2,485.60 |
2,492.87 |
0.0M |
| 2025-05-20 |
2,500.05 |
2,515.76 |
2,498.73 |
2,510.54 |
0.0M |
| 2025-05-16 |
2,493.79 |
2,502.53 |
2,488.26 |
2,500.05 |
0.0M |
| 2025-05-15 |
2,469.15 |
2,493.25 |
2,466.52 |
2,493.25 |
0.0M |
| 2025-05-14 |
2,461.61 |
2,468.21 |
2,454.48 |
2,466.67 |
0.0M |
| 2025-05-13 |
2,458.05 |
2,469.62 |
2,458.05 |
2,461.61 |
0.0M |
| 2025-05-12 |
2,452.53 |
2,482.21 |
2,452.53 |
2,458.05 |
0.0M |
| 2025-05-09 |
2,446.83 |
2,461.11 |
2,446.03 |
2,452.53 |
0.0M |
| 2025-05-08 |
2,439.84 |
2,461.28 |
2,439.84 |
2,446.83 |
0.0M |
| 2025-05-07 |
2,419.83 |
2,440.06 |
2,419.83 |
2,439.84 |
0.0M |
| 2025-05-06 |
2,421.98 |
2,427.89 |
2,412.96 |
2,419.63 |
0.0M |
| 2025-05-05 |
2,429.90 |
2,430.92 |
2,415.42 |
2,421.98 |
0.0M |
| 2025-05-02 |
2,408.90 |
2,429.90 |
2,408.90 |
2,429.90 |
0.0M |
| 2025-05-01 |
2,414.28 |
2,425.45 |
2,404.33 |
2,408.90 |
0.0M |
| 2025-04-30 |
2,408.45 |
2,414.36 |
2,380.88 |
2,413.99 |
0.0M |
| 2025-04-29 |
2,396.97 |
2,411.05 |
2,395.02 |
2,408.25 |
0.0M |
| 2025-04-28 |
2,386.60 |
2,400.10 |
2,386.60 |
2,395.72 |
0.0M |
| 2025-04-25 |
2,387.11 |
2,388.90 |
2,374.85 |
2,386.60 |
0.0M |
| 2025-04-24 |
2,371.28 |
2,387.11 |
2,366.01 |
2,387.11 |
0.0M |
| 2025-04-23 |
2,360.42 |
2,386.82 |
2,360.42 |
2,369.64 |
0.0M |
| 2025-04-22 |
2,326.96 |
2,367.46 |
2,326.96 |
2,360.38 |
0.0M |
| 2025-04-21 |
2,339.92 |
2,339.92 |
2,310.93 |
2,326.96 |
0.0M |
| 2025-04-17 |
2,326.74 |
2,349.92 |
2,326.74 |
2,339.92 |
0.0M |
| 2025-04-16 |
2,325.88 |
2,338.10 |
2,310.58 |
2,326.71 |
0.0M |
| 2025-04-15 |
2,309.78 |
2,329.96 |
2,309.78 |
2,325.86 |
0.0M |
| 2025-04-14 |
2,277.68 |
2,317.24 |
2,277.68 |
2,309.75 |
0.0M |
| 2025-04-11 |
2,225.96 |
2,282.22 |
2,223.48 |
2,277.67 |
0.0M |
| 2025-04-10 |
2,284.68 |
2,284.68 |
2,197.13 |
2,225.96 |
0.0M |
| 2025-04-09 |
2,203.00 |
2,290.82 |
2,169.86 |
2,282.71 |
0.0M |
| 2025-04-08 |
2,233.88 |
2,278.38 |
2,185.70 |
2,203.00 |
0.0M |
| 2025-04-07 |
2,279.66 |
2,287.63 |
2,190.97 |
2,233.88 |
0.0M |
| 2025-04-04 |
2,376.27 |
2,376.27 |
2,272.98 |
2,279.66 |
0.0M |
| 2025-04-03 |
2,432.72 |
2,432.72 |
2,369.96 |
2,376.27 |
0.0M |
| 2025-04-02 |
2,408.00 |
2,432.72 |
2,390.18 |
2,432.72 |
0.0M |
| 2025-04-01 |
2,399.33 |
2,412.01 |
2,382.46 |
2,408.00 |
0.0M |
| 2025-03-31 |
2,378.48 |
2,404.74 |
2,364.24 |
2,397.77 |
0.0M |
| 2025-03-28 |
2,403.28 |
2,403.28 |
2,375.02 |
2,375.74 |
0.0M |
| 2025-03-27 |
2,401.12 |
2,406.58 |
2,394.90 |
2,402.26 |
0.0M |
| 2025-03-26 |
2,407.13 |
2,419.94 |
2,395.64 |
2,400.96 |
0.0M |
| 2025-03-25 |
2,403.86 |
2,416.73 |
2,403.86 |
2,407.13 |
0.0M |
| 2025-03-24 |
2,377.42 |
2,407.77 |
2,377.42 |
2,403.86 |
0.0M |
| 2025-03-21 |
2,386.73 |
2,386.73 |
2,362.15 |
2,377.42 |
0.0M |
| 2025-03-20 |
2,383.86 |
2,390.80 |
2,372.44 |
2,385.02 |
0.0M |
| 2025-03-19 |
2,357.01 |
2,387.77 |
2,357.01 |
2,383.85 |
0.0M |
| 2025-03-18 |
2,360.13 |
2,360.58 |
2,342.75 |
2,357.01 |
0.0M |
| 2025-03-17 |
2,340.41 |
2,360.86 |
2,340.41 |
2,360.13 |
0.0M |
| 2025-03-14 |
2,313.15 |
2,341.95 |
2,313.15 |
2,339.82 |
0.0M |
| 2025-03-13 |
2,331.40 |
2,334.90 |
2,307.96 |
2,311.31 |
0.0M |
| 2025-03-12 |
2,321.47 |
2,338.92 |
2,312.74 |
2,331.16 |
0.0M |
| 2025-03-11 |
2,348.80 |
2,348.80 |
2,315.03 |
2,321.36 |
0.0M |
| 2025-03-10 |
2,363.01 |
2,363.01 |
2,336.29 |
2,348.16 |
0.0M |
| 2025-03-07 |
2,342.63 |
2,368.92 |
2,337.98 |
2,362.48 |
0.0M |
| 2025-03-06 |
2,365.51 |
2,365.51 |
2,334.61 |
2,342.45 |
0.0M |
| 2025-03-05 |
2,349.38 |
2,366.55 |
2,342.71 |
2,365.51 |
0.0M |
| 2025-03-04 |
2,389.16 |
2,389.16 |
2,333.55 |
2,348.43 |
0.0M |
| 2025-03-03 |
2,410.48 |
2,422.38 |
2,378.84 |
2,389.11 |
0.0M |
| 2025-02-28 |
2,382.01 |
2,410.31 |
2,379.07 |
2,410.31 |
0.0M |
| 2025-02-27 |
2,391.25 |
2,399.33 |
2,381.35 |
2,381.36 |
0.0M |
| 2025-02-26 |
2,386.51 |
2,401.87 |
2,380.51 |
2,391.09 |
0.0M |
| 2025-02-25 |
2,369.65 |
2,390.81 |
2,368.12 |
2,385.99 |
0.0M |
| 2025-02-24 |
2,369.93 |
2,381.89 |
2,368.17 |
2,369.65 |
0.0M |
| 2025-02-21 |
2,385.72 |
2,388.66 |
2,365.26 |
2,369.93 |
0.0M |
| 2025-02-20 |
2,391.89 |
2,393.89 |
2,379.41 |
2,385.66 |
0.0M |
| 2025-02-19 |
2,391.73 |
2,392.79 |
2,373.63 |
2,391.73 |
0.0M |
| 2025-02-18 |
2,381.10 |
2,395.94 |
2,375.54 |
2,391.73 |
0.0M |
| 2025-02-14 |
2,400.81 |
2,404.00 |
2,379.13 |
2,380.77 |
0.0M |
| 2025-02-13 |
2,394.82 |
2,403.06 |
2,390.99 |
2,398.58 |
0.0M |
| 2025-02-12 |
2,399.96 |
2,399.96 |
2,388.55 |
2,394.74 |
0.0M |
| 2025-02-11 |
2,401.38 |
2,402.14 |
2,385.06 |
2,399.96 |
0.0M |
| 2025-02-10 |
2,388.50 |
2,406.78 |
2,388.50 |
2,401.38 |
0.0M |
| 2025-02-07 |
2,397.67 |
2,398.24 |
2,383.24 |
2,388.50 |
0.0M |
| 2025-02-06 |
2,390.33 |
2,404.22 |
2,386.52 |
2,397.67 |
0.0M |
| 2025-02-05 |
2,371.66 |
2,390.69 |
2,370.17 |
2,390.27 |
0.0M |
| 2025-02-04 |
2,379.95 |
2,391.38 |
2,371.46 |
2,371.66 |
0.0M |
| 2025-02-03 |
2,409.68 |
2,409.68 |
2,327.34 |
2,379.95 |
0.0M |
| 2025-01-31 |
2,432.87 |
2,436.33 |
2,408.44 |
2,409.68 |
0.0M |
| 2025-01-30 |
2,407.04 |
2,438.48 |
2,407.04 |
2,432.48 |
0.0M |
| 2025-01-29 |
2,401.89 |
2,414.74 |
2,398.95 |
2,405.88 |
0.0M |
| 2025-01-28 |
2,402.14 |
2,407.57 |
2,392.69 |
2,401.89 |
0.0M |
| 2025-01-27 |
2,405.30 |
2,405.30 |
2,391.16 |
2,402.14 |
0.0M |
| 2025-01-24 |
2,400.06 |
2,405.72 |
2,395.54 |
2,403.47 |
0.0M |
| 2025-01-23 |
2,387.91 |
2,401.06 |
2,387.91 |
2,400.06 |
0.0M |
| 2025-01-22 |
2,390.10 |
2,394.06 |
2,385.14 |
2,387.91 |
0.0M |
| 2025-01-21 |
2,381.20 |
2,395.24 |
2,377.67 |
2,390.10 |
0.0M |
| 2025-01-20 |
2,375.12 |
2,389.72 |
2,374.39 |
2,381.20 |
0.0M |
| 2025-01-17 |
2,352.71 |
2,376.63 |
2,352.71 |
2,375.12 |
0.0M |
| 2025-01-16 |
2,341.72 |
2,353.13 |
2,339.94 |
2,352.71 |
0.0M |
| 2025-01-15 |
2,322.98 |
2,349.49 |
2,322.98 |
2,341.72 |
0.0M |
| 2025-01-14 |
2,319.30 |
2,324.73 |
2,311.24 |
2,322.95 |
0.0M |
| 2025-01-13 |
2,335.55 |
2,335.55 |
2,319.08 |
2,319.30 |
0.0M |
| 2025-01-10 |
2,365.97 |
2,365.97 |
2,330.79 |
2,335.55 |
0.0M |
| 2025-01-09 |
2,363.53 |
2,366.79 |
2,359.34 |
2,364.01 |
0.0M |
| 2025-01-08 |
2,353.03 |
2,365.03 |
2,346.63 |
2,363.53 |
0.0M |
| 2025-01-07 |
2,348.63 |
2,367.96 |
2,348.21 |
2,353.03 |
0.0M |
| 2025-01-06 |
2,361.59 |
2,370.12 |
2,344.19 |
2,347.32 |
0.0M |
| 2025-01-03 |
2,346.75 |
2,364.75 |
2,346.75 |
2,361.59 |
0.0M |
| 2025-01-02 |
2,336.09 |
2,357.09 |
2,336.09 |
2,346.75 |
0.0M |