| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,474.81 |
2,474.81 |
2,469.44 |
2,469.44 |
0.0K |
| 09:31 |
2,471.69 |
2,471.70 |
2,470.47 |
2,470.47 |
0.0K |
| 09:32 |
2,471.28 |
2,471.43 |
2,470.92 |
2,471.43 |
0.0K |
| 09:33 |
2,472.01 |
2,472.42 |
2,472.01 |
2,472.42 |
0.0K |
| 09:34 |
2,472.81 |
2,473.68 |
2,472.81 |
2,473.68 |
0.0K |
| 09:35 |
2,473.47 |
2,475.17 |
2,473.22 |
2,475.17 |
0.0K |
| 09:36 |
2,474.93 |
2,475.49 |
2,474.93 |
2,475.49 |
0.0K |
| 09:37 |
2,475.14 |
2,475.14 |
2,474.48 |
2,474.88 |
0.0K |
| 09:38 |
2,474.63 |
2,476.40 |
2,474.63 |
2,476.14 |
0.0K |
| 09:39 |
2,476.29 |
2,476.34 |
2,475.65 |
2,476.32 |
0.0K |
| 09:40 |
2,475.98 |
2,475.98 |
2,475.43 |
2,475.43 |
0.0K |
| 09:41 |
2,475.10 |
2,475.10 |
2,473.22 |
2,473.22 |
0.0K |
| 09:42 |
2,473.53 |
2,473.94 |
2,473.41 |
2,473.41 |
0.0K |
| 09:43 |
2,473.58 |
2,473.58 |
2,473.10 |
2,473.29 |
0.0K |
| 09:44 |
2,472.73 |
2,472.73 |
2,472.66 |
2,472.67 |
0.0K |
| 09:45 |
2,472.65 |
2,472.65 |
2,472.05 |
2,472.37 |
0.0K |
| 09:46 |
2,472.58 |
2,472.58 |
2,471.48 |
2,471.48 |
0.0K |
| 09:47 |
2,471.52 |
2,472.28 |
2,471.40 |
2,472.28 |
0.0K |
| 09:48 |
2,472.28 |
2,472.34 |
2,471.87 |
2,472.34 |
0.0K |
| 09:49 |
2,472.66 |
2,472.70 |
2,472.34 |
2,472.34 |
0.0K |
| 09:50 |
2,472.33 |
2,473.00 |
2,472.01 |
2,473.00 |
0.0K |
| 09:51 |
2,471.89 |
2,471.96 |
2,471.69 |
2,471.87 |
0.0K |
| 09:52 |
2,471.16 |
2,471.45 |
2,470.01 |
2,470.01 |
0.0K |
| 09:53 |
2,469.97 |
2,470.24 |
2,469.83 |
2,470.24 |
0.0K |
| 09:54 |
2,470.11 |
2,470.16 |
2,469.44 |
2,469.44 |
0.0K |
| 09:55 |
2,468.85 |
2,469.47 |
2,468.85 |
2,469.47 |
0.0K |
| 09:56 |
2,470.03 |
2,470.03 |
2,467.76 |
2,467.76 |
0.0K |
| 09:57 |
2,467.62 |
2,467.65 |
2,467.39 |
2,467.65 |
0.0K |
| 09:58 |
2,467.86 |
2,467.86 |
2,466.89 |
2,466.89 |
0.0K |
| 09:59 |
2,466.95 |
2,467.53 |
2,466.66 |
2,467.53 |
0.0K |
| 10:00 |
2,468.37 |
2,469.30 |
2,468.37 |
2,468.61 |
0.0K |
| 10:01 |
2,468.62 |
2,469.98 |
2,468.62 |
2,469.98 |
0.0K |
| 10:02 |
2,470.87 |
2,472.24 |
2,470.87 |
2,472.22 |
0.0K |
| 10:03 |
2,471.91 |
2,471.91 |
2,471.60 |
2,471.69 |
0.0K |
| 10:04 |
2,471.76 |
2,472.67 |
2,471.76 |
2,472.67 |
0.0K |
| 10:05 |
2,472.65 |
2,472.99 |
2,472.65 |
2,472.74 |
0.0K |
| 10:06 |
2,472.70 |
2,474.10 |
2,472.70 |
2,474.10 |
0.0K |
| 10:07 |
2,474.42 |
2,474.42 |
2,474.16 |
2,474.33 |
0.0K |
| 10:08 |
2,474.17 |
2,474.31 |
2,474.17 |
2,474.31 |
0.0K |
| 10:09 |
2,474.09 |
2,474.23 |
2,474.09 |
2,474.23 |
0.0K |
| 10:10 |
2,474.12 |
2,474.30 |
2,474.01 |
2,474.08 |
0.0K |
| 10:11 |
2,474.00 |
2,474.46 |
2,474.00 |
2,474.46 |
0.0K |
| 10:12 |
2,474.26 |
2,474.26 |
2,473.38 |
2,473.38 |
0.0K |
| 10:13 |
2,473.54 |
2,473.69 |
2,473.30 |
2,473.69 |
0.0K |
| 10:14 |
2,473.60 |
2,473.79 |
2,473.51 |
2,473.58 |
0.0K |
| 10:15 |
2,473.94 |
2,474.17 |
2,473.87 |
2,473.87 |
0.0K |
| 10:16 |
2,473.55 |
2,473.55 |
2,473.12 |
2,473.12 |
0.0K |
| 10:17 |
2,473.54 |
2,473.98 |
2,473.54 |
2,473.79 |
0.0K |
| 10:18 |
2,473.95 |
2,474.47 |
2,473.95 |
2,474.41 |
0.0K |
| 10:19 |
2,474.54 |
2,474.66 |
2,474.39 |
2,474.64 |
0.0K |
| 10:20 |
2,474.47 |
2,474.95 |
2,474.47 |
2,474.93 |
0.0K |
| 10:21 |
2,475.22 |
2,475.65 |
2,475.19 |
2,475.65 |
0.0K |
| 10:22 |
2,475.45 |
2,475.45 |
2,474.85 |
2,474.85 |
0.0K |
| 10:23 |
2,474.67 |
2,475.05 |
2,474.67 |
2,475.05 |
0.0K |
| 10:24 |
2,475.04 |
2,475.09 |
2,474.99 |
2,475.09 |
0.0K |
| 10:25 |
2,475.36 |
2,475.36 |
2,475.19 |
2,475.19 |
0.0K |
| 10:26 |
2,475.40 |
2,475.40 |
2,474.96 |
2,474.96 |
0.0K |
| 10:27 |
2,474.65 |
2,474.78 |
2,474.39 |
2,474.39 |
0.0K |
| 10:28 |
2,474.20 |
2,474.83 |
2,474.20 |
2,474.78 |
0.0K |
| 10:29 |
2,474.64 |
2,475.04 |
2,474.46 |
2,475.04 |
0.0K |
| 10:30 |
2,474.96 |
2,475.19 |
2,474.92 |
2,474.92 |
0.0K |
| 10:31 |
2,474.85 |
2,475.14 |
2,474.85 |
2,475.14 |
0.0K |
| 10:32 |
2,475.15 |
2,475.63 |
2,475.15 |
2,475.60 |
0.0K |
| 10:33 |
2,475.43 |
2,475.62 |
2,475.36 |
2,475.36 |
0.0K |
| 10:34 |
2,475.35 |
2,475.63 |
2,475.35 |
2,475.63 |
0.0K |
| 10:35 |
2,475.65 |
2,475.81 |
2,475.64 |
2,475.81 |
0.0K |
| 10:36 |
2,475.69 |
2,475.69 |
2,474.75 |
2,474.75 |
0.0K |
| 10:37 |
2,474.75 |
2,474.75 |
2,474.07 |
2,474.07 |
0.0K |
| 10:38 |
2,474.10 |
2,474.51 |
2,474.10 |
2,474.47 |
0.0K |
| 10:39 |
2,474.81 |
2,475.71 |
2,474.81 |
2,475.71 |
0.0K |
| 10:40 |
2,475.80 |
2,475.96 |
2,475.75 |
2,475.75 |
0.0K |
| 10:41 |
2,475.27 |
2,475.27 |
2,474.97 |
2,474.97 |
0.0K |
| 10:42 |
2,475.14 |
2,475.39 |
2,475.14 |
2,475.20 |
0.0K |
| 10:43 |
2,474.76 |
2,474.76 |
2,474.46 |
2,474.60 |
0.0K |
| 10:44 |
2,474.63 |
2,474.66 |
2,474.53 |
2,474.66 |
0.0K |
| 10:45 |
2,474.67 |
2,474.67 |
2,474.21 |
2,474.21 |
0.0K |
| 10:46 |
2,474.17 |
2,474.55 |
2,474.17 |
2,474.55 |
0.0K |
| 10:47 |
2,474.65 |
2,474.65 |
2,474.45 |
2,474.64 |
0.0K |
| 10:48 |
2,474.94 |
2,475.25 |
2,474.94 |
2,475.25 |
0.0K |
| 10:49 |
2,475.35 |
2,475.53 |
2,475.35 |
2,475.53 |
0.0K |
| 10:50 |
2,475.99 |
2,475.99 |
2,475.14 |
2,475.14 |
0.0K |
| 10:51 |
2,475.18 |
2,475.18 |
2,474.81 |
2,474.96 |
0.0K |
| 10:52 |
2,475.02 |
2,475.16 |
2,475.02 |
2,475.16 |
0.0K |
| 10:53 |
2,475.15 |
2,475.46 |
2,475.15 |
2,475.34 |
0.0K |
| 10:54 |
2,475.29 |
2,475.29 |
2,475.04 |
2,475.04 |
0.0K |
| 10:55 |
2,474.94 |
2,475.72 |
2,474.94 |
2,475.72 |
0.0K |
| 10:56 |
2,475.86 |
2,476.11 |
2,475.86 |
2,475.91 |
0.0K |
| 10:57 |
2,475.98 |
2,475.98 |
2,475.73 |
2,475.77 |
0.0K |
| 10:58 |
2,475.80 |
2,475.88 |
2,475.57 |
2,475.57 |
0.0K |
| 10:59 |
2,475.59 |
2,475.59 |
2,475.25 |
2,475.25 |
0.0K |
| 11:00 |
2,475.32 |
2,475.45 |
2,475.25 |
2,475.25 |
0.0K |
| 11:01 |
2,474.61 |
2,474.64 |
2,474.29 |
2,474.29 |
0.0K |
| 11:02 |
2,474.17 |
2,474.40 |
2,474.12 |
2,474.40 |
0.0K |
| 11:03 |
2,474.20 |
2,474.20 |
2,472.84 |
2,472.84 |
0.0K |
| 11:04 |
2,473.05 |
2,473.05 |
2,472.53 |
2,472.53 |
0.0K |
| 11:05 |
2,472.38 |
2,472.67 |
2,472.32 |
2,472.67 |
0.0K |
| 11:06 |
2,472.72 |
2,472.81 |
2,472.52 |
2,472.52 |
0.0K |
| 11:07 |
2,472.38 |
2,472.54 |
2,472.38 |
2,472.54 |
0.0K |
| 11:08 |
2,472.30 |
2,472.30 |
2,472.14 |
2,472.26 |
0.0K |
| 11:09 |
2,472.20 |
2,472.96 |
2,472.20 |
2,472.92 |
0.0K |
| 11:10 |
2,473.05 |
2,473.34 |
2,473.05 |
2,473.34 |
0.0K |
| 11:11 |
2,473.33 |
2,473.33 |
2,473.04 |
2,473.21 |
0.0K |
| 11:12 |
2,473.42 |
2,473.51 |
2,473.29 |
2,473.51 |
0.0K |
| 11:13 |
2,473.76 |
2,474.07 |
2,473.76 |
2,474.07 |
0.0K |
| 11:14 |
2,474.09 |
2,474.89 |
2,474.09 |
2,474.89 |
0.0K |
| 11:15 |
2,474.97 |
2,475.43 |
2,474.97 |
2,475.40 |
0.0K |
| 11:16 |
2,475.11 |
2,475.23 |
2,475.00 |
2,475.00 |
0.0K |
| 11:17 |
2,474.94 |
2,475.37 |
2,474.94 |
2,475.37 |
0.0K |
| 11:18 |
2,475.39 |
2,475.56 |
2,475.24 |
2,475.24 |
0.0K |
| 11:19 |
2,474.98 |
2,474.98 |
2,474.83 |
2,474.92 |
0.0K |
| 11:20 |
2,474.86 |
2,475.04 |
2,474.86 |
2,475.04 |
0.0K |
| 11:21 |
2,475.04 |
2,475.04 |
2,474.55 |
2,474.55 |
0.0K |
| 11:22 |
2,474.26 |
2,474.26 |
2,473.83 |
2,473.85 |
0.0K |
| 11:23 |
2,473.91 |
2,473.91 |
2,473.56 |
2,473.85 |
0.0K |
| 11:24 |
2,473.93 |
2,474.04 |
2,473.93 |
2,473.97 |
0.0K |
| 11:25 |
2,473.74 |
2,473.74 |
2,473.30 |
2,473.30 |
0.0K |
| 11:26 |
2,473.20 |
2,473.20 |
2,473.07 |
2,473.07 |
0.0K |
| 11:27 |
2,472.83 |
2,472.90 |
2,472.66 |
2,472.66 |
0.0K |
| 11:28 |
2,472.44 |
2,472.52 |
2,472.30 |
2,472.30 |
0.0K |
| 11:29 |
2,472.65 |
2,472.89 |
2,472.58 |
2,472.89 |
0.0K |
| 11:30 |
2,472.86 |
2,473.58 |
2,472.86 |
2,473.58 |
0.0K |
| 11:31 |
2,473.74 |
2,473.74 |
2,473.11 |
2,473.11 |
0.0K |
| 11:32 |
2,473.38 |
2,473.88 |
2,473.38 |
2,473.88 |
0.0K |
| 11:33 |
2,473.88 |
2,473.88 |
2,473.56 |
2,473.56 |
0.0K |
| 11:34 |
2,473.65 |
2,474.15 |
2,473.65 |
2,474.15 |
0.0K |
| 11:35 |
2,474.47 |
2,475.18 |
2,474.47 |
2,474.75 |
0.0K |
| 11:36 |
2,474.96 |
2,475.52 |
2,474.96 |
2,475.52 |
0.0K |
| 11:37 |
2,475.56 |
2,475.56 |
2,475.15 |
2,475.27 |
0.0K |
| 11:38 |
2,475.34 |
2,475.44 |
2,475.32 |
2,475.44 |
0.0K |
| 11:39 |
2,475.44 |
2,475.75 |
2,475.18 |
2,475.75 |
0.0K |
| 11:40 |
2,475.79 |
2,475.79 |
2,475.57 |
2,475.71 |
0.0K |
| 11:41 |
2,475.71 |
2,475.71 |
2,475.21 |
2,475.21 |
0.0K |
| 11:42 |
2,475.27 |
2,475.27 |
2,474.99 |
2,475.04 |
0.0K |
| 11:43 |
2,474.87 |
2,475.12 |
2,474.87 |
2,475.11 |
0.0K |
| 11:44 |
2,475.10 |
2,475.38 |
2,475.10 |
2,475.10 |
0.0K |
| 11:45 |
2,475.06 |
2,475.08 |
2,474.52 |
2,474.52 |
0.0K |
| 11:46 |
2,474.65 |
2,474.65 |
2,474.49 |
2,474.49 |
0.0K |
| 11:47 |
2,474.36 |
2,474.36 |
2,474.13 |
2,474.35 |
0.0K |
| 11:48 |
2,474.16 |
2,474.51 |
2,474.16 |
2,474.51 |
0.0K |
| 11:49 |
2,474.47 |
2,474.75 |
2,474.43 |
2,474.75 |
0.0K |
| 11:50 |
2,474.63 |
2,474.93 |
2,474.63 |
2,474.93 |
0.0K |
| 11:51 |
2,475.07 |
2,475.07 |
2,474.91 |
2,474.91 |
0.0K |
| 11:52 |
2,474.89 |
2,474.94 |
2,474.81 |
2,474.89 |
0.0K |
| 11:53 |
2,475.04 |
2,475.04 |
2,474.76 |
2,474.76 |
0.0K |
| 11:54 |
2,474.76 |
2,475.21 |
2,474.58 |
2,475.21 |
0.0K |
| 11:55 |
2,475.21 |
2,475.64 |
2,475.20 |
2,475.64 |
0.0K |
| 11:56 |
2,475.76 |
2,475.94 |
2,475.42 |
2,475.42 |
0.0K |
| 11:57 |
2,475.41 |
2,475.44 |
2,475.37 |
2,475.44 |
0.0K |
| 11:58 |
2,475.43 |
2,475.51 |
2,475.06 |
2,475.06 |
0.0K |
| 11:59 |
2,474.94 |
2,475.53 |
2,474.94 |
2,475.53 |
0.0K |
| 12:00 |
2,475.53 |
2,476.15 |
2,475.53 |
2,476.15 |
0.0K |
| 12:01 |
2,476.21 |
2,476.21 |
2,475.80 |
2,475.80 |
0.0K |
| 12:02 |
2,475.84 |
2,475.84 |
2,475.60 |
2,475.70 |
0.0K |
| 12:03 |
2,475.70 |
2,475.75 |
2,475.22 |
2,475.22 |
0.0K |
| 12:04 |
2,474.96 |
2,475.27 |
2,474.81 |
2,475.27 |
0.0K |
| 12:05 |
2,475.26 |
2,475.26 |
2,474.83 |
2,474.83 |
0.0K |
| 12:06 |
2,474.97 |
2,475.35 |
2,474.97 |
2,475.35 |
0.0K |
| 12:07 |
2,475.33 |
2,475.33 |
2,475.15 |
2,475.22 |
0.0K |
| 12:08 |
2,475.21 |
2,475.21 |
2,475.05 |
2,475.05 |
0.0K |
| 12:09 |
2,474.93 |
2,474.93 |
2,474.64 |
2,474.64 |
0.0K |
| 12:10 |
2,474.78 |
2,474.78 |
2,474.50 |
2,474.50 |
0.0K |
| 12:11 |
2,474.26 |
2,474.26 |
2,473.72 |
2,473.87 |
0.0K |
| 12:12 |
2,473.98 |
2,473.98 |
2,473.85 |
2,473.85 |
0.0K |
| 12:13 |
2,474.14 |
2,474.38 |
2,474.13 |
2,474.38 |
0.0K |
| 12:14 |
2,474.34 |
2,474.34 |
2,474.06 |
2,474.31 |
0.0K |
| 12:15 |
2,474.40 |
2,474.70 |
2,474.40 |
2,474.70 |
0.0K |
| 12:16 |
2,475.20 |
2,475.34 |
2,474.98 |
2,475.34 |
0.0K |
| 12:17 |
2,475.19 |
2,475.19 |
2,474.81 |
2,474.81 |
0.0K |
| 12:18 |
2,474.85 |
2,474.85 |
2,474.59 |
2,474.63 |
0.0K |
| 12:19 |
2,474.75 |
2,474.75 |
2,474.32 |
2,474.32 |
0.0K |
| 12:20 |
2,474.27 |
2,474.36 |
2,473.87 |
2,474.36 |
0.0K |
| 12:21 |
2,474.26 |
2,474.26 |
2,473.77 |
2,473.77 |
0.0K |
| 12:22 |
2,473.89 |
2,473.89 |
2,473.12 |
2,473.12 |
0.0K |
| 12:23 |
2,473.11 |
2,473.11 |
2,472.81 |
2,472.81 |
0.0K |
| 12:24 |
2,472.40 |
2,472.45 |
2,472.13 |
2,472.43 |
0.0K |
| 12:25 |
2,472.44 |
2,472.58 |
2,472.21 |
2,472.21 |
0.0K |
| 12:26 |
2,472.31 |
2,472.33 |
2,472.03 |
2,472.03 |
0.0K |
| 12:27 |
2,471.95 |
2,472.05 |
2,471.78 |
2,472.01 |
0.0K |
| 12:28 |
2,472.04 |
2,472.27 |
2,472.04 |
2,472.27 |
0.0K |
| 12:29 |
2,472.37 |
2,472.75 |
2,472.33 |
2,472.75 |
0.0K |
| 12:30 |
2,472.62 |
2,473.20 |
2,472.62 |
2,473.20 |
0.0K |
| 12:31 |
2,473.13 |
2,473.60 |
2,473.13 |
2,473.60 |
0.0K |
| 12:32 |
2,473.95 |
2,473.99 |
2,473.81 |
2,473.99 |
0.0K |
| 12:33 |
2,474.25 |
2,474.60 |
2,474.25 |
2,474.46 |
0.0K |
| 12:34 |
2,474.16 |
2,474.62 |
2,474.16 |
2,474.56 |
0.0K |
| 12:35 |
2,474.50 |
2,475.06 |
2,474.50 |
2,474.79 |
0.0K |
| 12:36 |
2,474.63 |
2,474.63 |
2,474.36 |
2,474.36 |
0.0K |
| 12:37 |
2,474.54 |
2,474.54 |
2,474.33 |
2,474.33 |
0.0K |
| 12:38 |
2,474.55 |
2,474.93 |
2,474.47 |
2,474.93 |
0.0K |
| 12:39 |
2,474.84 |
2,475.70 |
2,474.84 |
2,475.59 |
0.0K |
| 12:40 |
2,475.41 |
2,475.41 |
2,474.78 |
2,474.78 |
0.0K |
| 12:41 |
2,474.79 |
2,475.17 |
2,474.79 |
2,475.17 |
0.0K |
| 12:42 |
2,475.48 |
2,475.86 |
2,475.47 |
2,475.86 |
0.0K |
| 12:43 |
2,475.97 |
2,475.97 |
2,475.61 |
2,475.61 |
0.0K |
| 12:44 |
2,475.53 |
2,475.53 |
2,475.02 |
2,475.02 |
0.0K |
| 12:45 |
2,475.00 |
2,475.00 |
2,474.73 |
2,474.76 |
0.0K |
| 12:46 |
2,474.70 |
2,474.70 |
2,474.60 |
2,474.60 |
0.0K |
| 12:47 |
2,474.47 |
2,474.97 |
2,474.47 |
2,474.90 |
0.0K |
| 12:48 |
2,474.62 |
2,474.85 |
2,474.62 |
2,474.80 |
0.0K |
| 12:49 |
2,475.01 |
2,475.01 |
2,474.77 |
2,474.77 |
0.0K |
| 12:50 |
2,474.65 |
2,474.65 |
2,474.54 |
2,474.54 |
0.0K |
| 12:51 |
2,474.57 |
2,474.70 |
2,474.34 |
2,474.34 |
0.0K |
| 12:52 |
2,474.44 |
2,474.44 |
2,474.29 |
2,474.35 |
0.0K |
| 12:53 |
2,474.43 |
2,474.43 |
2,474.13 |
2,474.13 |
0.0K |
| 12:54 |
2,474.39 |
2,474.69 |
2,474.39 |
2,474.69 |
0.0K |
| 12:55 |
2,474.68 |
2,475.03 |
2,474.68 |
2,475.03 |
0.0K |
| 12:56 |
2,474.92 |
2,474.92 |
2,474.65 |
2,474.73 |
0.0K |
| 12:57 |
2,474.79 |
2,475.17 |
2,474.79 |
2,475.17 |
0.0K |
| 12:58 |
2,474.93 |
2,474.93 |
2,474.40 |
2,474.40 |
0.0K |
| 12:59 |
2,474.44 |
2,474.44 |
2,474.22 |
2,474.22 |
0.0K |
| 13:00 |
2,474.33 |
2,474.68 |
2,474.33 |
2,474.68 |
0.0K |
| 13:01 |
2,474.67 |
2,474.67 |
2,474.46 |
2,474.46 |
0.0K |
| 13:02 |
2,474.56 |
2,474.88 |
2,474.56 |
2,474.60 |
0.0K |
| 13:03 |
2,474.55 |
2,474.67 |
2,474.46 |
2,474.46 |
0.0K |
| 13:04 |
2,474.36 |
2,474.36 |
2,473.94 |
2,473.96 |
0.0K |
| 13:05 |
2,473.93 |
2,474.45 |
2,473.93 |
2,474.45 |
0.0K |
| 13:06 |
2,474.55 |
2,474.55 |
2,474.39 |
2,474.40 |
0.0K |
| 13:07 |
2,474.40 |
2,474.71 |
2,474.40 |
2,474.71 |
0.0K |
| 13:08 |
2,475.17 |
2,475.17 |
2,475.06 |
2,475.06 |
0.0K |
| 13:09 |
2,475.10 |
2,475.10 |
2,474.67 |
2,474.67 |
0.0K |
| 13:10 |
2,474.68 |
2,474.98 |
2,474.68 |
2,474.98 |
0.0K |
| 13:11 |
2,475.10 |
2,475.17 |
2,475.04 |
2,475.17 |
0.0K |
| 13:12 |
2,475.02 |
2,475.20 |
2,475.02 |
2,475.20 |
0.0K |
| 13:13 |
2,475.32 |
2,475.86 |
2,475.32 |
2,475.86 |
0.0K |
| 13:14 |
2,475.87 |
2,476.63 |
2,475.87 |
2,476.63 |
0.0K |
| 13:15 |
2,476.68 |
2,476.80 |
2,476.28 |
2,476.28 |
0.0K |
| 13:16 |
2,476.18 |
2,476.42 |
2,476.04 |
2,476.42 |
0.0K |
| 13:17 |
2,476.48 |
2,476.94 |
2,476.48 |
2,476.88 |
0.0K |
| 13:18 |
2,477.18 |
2,477.43 |
2,477.18 |
2,477.25 |
0.0K |
| 13:19 |
2,477.10 |
2,477.10 |
2,476.97 |
2,477.08 |
0.0K |
| 13:20 |
2,477.17 |
2,477.17 |
2,476.76 |
2,476.99 |
0.0K |
| 13:21 |
2,476.65 |
2,476.65 |
2,476.10 |
2,476.10 |
0.0K |
| 13:22 |
2,475.65 |
2,475.97 |
2,475.50 |
2,475.50 |
0.0K |
| 13:23 |
2,475.46 |
2,475.46 |
2,475.19 |
2,475.19 |
0.0K |
| 13:24 |
2,475.13 |
2,475.29 |
2,475.13 |
2,475.20 |
0.0K |
| 13:25 |
2,475.34 |
2,476.24 |
2,475.26 |
2,476.24 |
0.0K |
| 13:26 |
2,476.17 |
2,476.62 |
2,476.17 |
2,476.62 |
0.0K |
| 13:27 |
2,476.61 |
2,476.65 |
2,476.61 |
2,476.63 |
0.0K |
| 13:28 |
2,476.55 |
2,476.58 |
2,476.52 |
2,476.56 |
0.0K |
| 13:29 |
2,476.55 |
2,476.55 |
2,476.49 |
2,476.49 |
0.0K |
| 13:30 |
2,476.51 |
2,476.51 |
2,476.30 |
2,476.36 |
0.0K |
| 13:31 |
2,476.32 |
2,476.36 |
2,476.15 |
2,476.15 |
0.0K |
| 13:32 |
2,476.23 |
2,476.23 |
2,476.01 |
2,476.19 |
0.0K |
| 13:33 |
2,476.03 |
2,476.07 |
2,475.72 |
2,475.72 |
0.0K |
| 13:34 |
2,475.76 |
2,475.92 |
2,475.72 |
2,475.92 |
0.0K |
| 13:35 |
2,475.99 |
2,475.99 |
2,475.55 |
2,475.62 |
0.0K |
| 13:36 |
2,475.50 |
2,475.57 |
2,474.92 |
2,474.92 |
0.0K |
| 13:37 |
2,474.81 |
2,474.93 |
2,474.70 |
2,474.70 |
0.0K |
| 13:38 |
2,474.68 |
2,475.26 |
2,474.68 |
2,475.26 |
0.0K |
| 13:39 |
2,475.38 |
2,475.68 |
2,475.38 |
2,475.41 |
0.0K |
| 13:40 |
2,475.31 |
2,475.51 |
2,475.31 |
2,475.51 |
0.0K |
| 13:41 |
2,475.54 |
2,475.72 |
2,475.54 |
2,475.69 |
0.0K |
| 13:42 |
2,475.48 |
2,475.70 |
2,475.48 |
2,475.57 |
0.0K |
| 13:43 |
2,475.52 |
2,475.59 |
2,475.20 |
2,475.20 |
0.0K |
| 13:44 |
2,475.40 |
2,475.40 |
2,475.38 |
2,475.38 |
0.0K |
| 13:45 |
2,475.52 |
2,475.56 |
2,475.52 |
2,475.52 |
0.0K |
| 13:46 |
2,475.56 |
2,475.72 |
2,475.56 |
2,475.72 |
0.0K |
| 13:47 |
2,475.78 |
2,475.92 |
2,475.78 |
2,475.92 |
0.0K |
| 13:48 |
2,475.94 |
2,476.07 |
2,475.84 |
2,476.07 |
0.0K |
| 13:49 |
2,476.12 |
2,476.18 |
2,476.09 |
2,476.09 |
0.0K |
| 13:50 |
2,475.87 |
2,475.91 |
2,475.77 |
2,475.91 |
0.0K |
| 13:51 |
2,475.90 |
2,475.98 |
2,475.70 |
2,475.70 |
0.0K |
| 13:52 |
2,475.45 |
2,475.54 |
2,475.25 |
2,475.54 |
0.0K |
| 13:53 |
2,475.57 |
2,475.66 |
2,475.57 |
2,475.62 |
0.0K |
| 13:54 |
2,475.76 |
2,476.07 |
2,475.76 |
2,475.76 |
0.0K |
| 13:55 |
2,475.80 |
2,475.80 |
2,475.65 |
2,475.78 |
0.0K |
| 13:56 |
2,475.76 |
2,475.76 |
2,475.44 |
2,475.44 |
0.0K |
| 13:57 |
2,475.42 |
2,475.54 |
2,475.42 |
2,475.49 |
0.0K |
| 13:58 |
2,475.45 |
2,475.46 |
2,475.29 |
2,475.29 |
0.0K |
| 13:59 |
2,475.37 |
2,475.45 |
2,475.33 |
2,475.33 |
0.0K |
| 14:00 |
2,475.23 |
2,475.23 |
2,474.81 |
2,474.81 |
0.0K |
| 14:01 |
2,474.62 |
2,474.74 |
2,474.42 |
2,474.42 |
0.0K |
| 14:02 |
2,474.51 |
2,474.51 |
2,474.12 |
2,474.12 |
0.0K |
| 14:03 |
2,474.20 |
2,474.61 |
2,474.11 |
2,474.11 |
0.0K |
| 14:04 |
2,473.91 |
2,473.91 |
2,473.13 |
2,473.13 |
0.0K |
| 14:05 |
2,473.04 |
2,473.58 |
2,472.94 |
2,473.58 |
0.0K |
| 14:06 |
2,473.51 |
2,474.32 |
2,473.51 |
2,474.32 |
0.0K |
| 14:07 |
2,474.59 |
2,474.65 |
2,474.56 |
2,474.65 |
0.0K |
| 14:08 |
2,474.66 |
2,475.18 |
2,474.66 |
2,475.18 |
0.0K |
| 14:09 |
2,475.09 |
2,475.09 |
2,474.82 |
2,474.82 |
0.0K |
| 14:10 |
2,475.03 |
2,475.20 |
2,475.03 |
2,475.20 |
0.0K |
| 14:11 |
2,475.26 |
2,475.57 |
2,475.26 |
2,475.57 |
0.0K |
| 14:12 |
2,475.87 |
2,476.57 |
2,475.86 |
2,476.57 |
0.0K |
| 14:13 |
2,476.68 |
2,476.85 |
2,476.68 |
2,476.83 |
0.0K |
| 14:14 |
2,476.95 |
2,477.52 |
2,476.95 |
2,477.52 |
0.0K |
| 14:15 |
2,477.77 |
2,478.13 |
2,477.41 |
2,478.13 |
0.0K |
| 14:16 |
2,478.02 |
2,478.79 |
2,478.02 |
2,478.79 |
0.0K |
| 14:17 |
2,478.35 |
2,478.58 |
2,478.35 |
2,478.58 |
0.0K |
| 14:18 |
2,478.58 |
2,478.65 |
2,478.52 |
2,478.65 |
0.0K |
| 14:19 |
2,478.70 |
2,478.70 |
2,478.37 |
2,478.37 |
0.0K |
| 14:20 |
2,478.32 |
2,478.32 |
2,478.05 |
2,478.32 |
0.0K |
| 14:21 |
2,478.10 |
2,478.10 |
2,477.86 |
2,477.86 |
0.0K |
| 14:22 |
2,477.75 |
2,478.00 |
2,477.75 |
2,477.84 |
0.0K |
| 14:23 |
2,477.68 |
2,477.68 |
2,477.27 |
2,477.27 |
0.0K |
| 14:24 |
2,477.33 |
2,477.69 |
2,477.33 |
2,477.56 |
0.0K |
| 14:25 |
2,477.43 |
2,477.55 |
2,477.40 |
2,477.55 |
0.0K |
| 14:26 |
2,477.91 |
2,478.21 |
2,477.91 |
2,477.91 |
0.0K |
| 14:27 |
2,477.85 |
2,477.85 |
2,477.28 |
2,477.28 |
0.0K |
| 14:28 |
2,477.19 |
2,477.19 |
2,477.12 |
2,477.12 |
0.0K |
| 14:29 |
2,477.03 |
2,477.22 |
2,477.03 |
2,477.22 |
0.0K |
| 14:30 |
2,477.21 |
2,477.59 |
2,477.07 |
2,477.59 |
0.0K |
| 14:31 |
2,477.55 |
2,477.55 |
2,477.32 |
2,477.32 |
0.0K |
| 14:32 |
2,477.46 |
2,477.73 |
2,477.45 |
2,477.73 |
0.0K |
| 14:33 |
2,477.42 |
2,477.44 |
2,476.99 |
2,476.99 |
0.0K |
| 14:34 |
2,477.28 |
2,477.61 |
2,477.28 |
2,477.61 |
0.0K |
| 14:35 |
2,477.51 |
2,477.51 |
2,477.41 |
2,477.46 |
0.0K |
| 14:36 |
2,477.55 |
2,477.55 |
2,477.04 |
2,477.04 |
0.0K |
| 14:37 |
2,477.14 |
2,477.42 |
2,477.11 |
2,477.42 |
0.0K |
| 14:38 |
2,477.55 |
2,477.55 |
2,477.39 |
2,477.53 |
0.0K |
| 14:39 |
2,477.57 |
2,477.83 |
2,477.57 |
2,477.83 |
0.0K |
| 14:40 |
2,477.97 |
2,478.55 |
2,477.97 |
2,478.55 |
0.0K |
| 14:41 |
2,478.75 |
2,478.98 |
2,478.75 |
2,478.98 |
0.0K |
| 14:42 |
2,478.87 |
2,478.89 |
2,478.83 |
2,478.89 |
0.0K |
| 14:43 |
2,478.76 |
2,478.79 |
2,478.71 |
2,478.71 |
0.0K |
| 14:44 |
2,478.84 |
2,478.84 |
2,478.57 |
2,478.57 |
0.0K |
| 14:45 |
2,478.77 |
2,478.89 |
2,478.75 |
2,478.75 |
0.0K |
| 14:46 |
2,478.59 |
2,478.59 |
2,478.24 |
2,478.24 |
0.0K |
| 14:47 |
2,478.05 |
2,478.22 |
2,478.05 |
2,478.20 |
0.0K |
| 14:48 |
2,477.80 |
2,478.14 |
2,477.80 |
2,478.14 |
0.0K |
| 14:49 |
2,478.26 |
2,478.35 |
2,478.22 |
2,478.24 |
0.0K |
| 14:50 |
2,478.23 |
2,478.25 |
2,478.18 |
2,478.25 |
0.0K |
| 14:51 |
2,478.16 |
2,478.16 |
2,478.03 |
2,478.04 |
0.0K |
| 14:52 |
2,478.01 |
2,478.04 |
2,477.62 |
2,477.62 |
0.0K |
| 14:53 |
2,477.62 |
2,477.72 |
2,477.62 |
2,477.72 |
0.0K |
| 14:54 |
2,477.71 |
2,477.71 |
2,477.50 |
2,477.56 |
0.0K |
| 14:55 |
2,477.47 |
2,477.83 |
2,477.47 |
2,477.83 |
0.0K |
| 14:56 |
2,477.93 |
2,477.93 |
2,477.65 |
2,477.65 |
0.0K |
| 14:57 |
2,477.59 |
2,477.59 |
2,477.12 |
2,477.12 |
0.0K |
| 14:58 |
2,477.01 |
2,477.01 |
2,476.94 |
2,476.95 |
0.0K |
| 14:59 |
2,477.23 |
2,477.51 |
2,477.23 |
2,477.42 |
0.0K |
| 15:00 |
2,477.32 |
2,477.32 |
2,477.08 |
2,477.31 |
0.0K |
| 15:01 |
2,477.41 |
2,477.49 |
2,477.06 |
2,477.06 |
0.0K |
| 15:02 |
2,477.06 |
2,477.18 |
2,477.06 |
2,477.14 |
0.0K |
| 15:03 |
2,477.03 |
2,477.19 |
2,476.91 |
2,477.19 |
0.0K |
| 15:04 |
2,477.19 |
2,477.19 |
2,477.06 |
2,477.07 |
0.0K |
| 15:05 |
2,477.10 |
2,477.71 |
2,477.10 |
2,477.71 |
0.0K |
| 15:06 |
2,477.56 |
2,477.79 |
2,477.56 |
2,477.77 |
0.0K |
| 15:07 |
2,477.69 |
2,477.74 |
2,477.68 |
2,477.68 |
0.0K |
| 15:08 |
2,477.75 |
2,477.79 |
2,477.54 |
2,477.54 |
0.0K |
| 15:09 |
2,477.61 |
2,477.61 |
2,477.54 |
2,477.55 |
0.0K |
| 15:10 |
2,477.49 |
2,477.49 |
2,477.16 |
2,477.16 |
0.0K |
| 15:11 |
2,477.30 |
2,477.57 |
2,477.30 |
2,477.56 |
0.0K |
| 15:12 |
2,477.75 |
2,477.75 |
2,477.28 |
2,477.28 |
0.0K |
| 15:13 |
2,477.31 |
2,477.31 |
2,477.20 |
2,477.20 |
0.0K |
| 15:14 |
2,477.15 |
2,477.15 |
2,476.73 |
2,476.73 |
0.0K |
| 15:15 |
2,476.52 |
2,476.59 |
2,476.48 |
2,476.59 |
0.0K |
| 15:16 |
2,476.50 |
2,476.65 |
2,476.50 |
2,476.59 |
0.0K |
| 15:17 |
2,476.64 |
2,476.70 |
2,476.49 |
2,476.54 |
0.0K |
| 15:18 |
2,476.57 |
2,476.65 |
2,476.44 |
2,476.44 |
0.0K |
| 15:19 |
2,476.27 |
2,476.27 |
2,475.79 |
2,475.79 |
0.0K |
| 15:20 |
2,475.94 |
2,476.14 |
2,475.73 |
2,476.14 |
0.0K |
| 15:21 |
2,476.22 |
2,476.27 |
2,475.96 |
2,475.96 |
0.0K |
| 15:22 |
2,476.08 |
2,476.08 |
2,475.94 |
2,475.94 |
0.0K |
| 15:23 |
2,476.04 |
2,476.20 |
2,476.04 |
2,476.20 |
0.0K |
| 15:24 |
2,476.05 |
2,476.05 |
2,475.73 |
2,475.73 |
0.0K |
| 15:25 |
2,475.61 |
2,475.71 |
2,475.61 |
2,475.71 |
0.0K |
| 15:26 |
2,475.75 |
2,475.87 |
2,475.75 |
2,475.84 |
0.0K |
| 15:27 |
2,476.10 |
2,476.22 |
2,476.08 |
2,476.22 |
0.0K |
| 15:28 |
2,476.20 |
2,476.20 |
2,476.08 |
2,476.11 |
0.0K |
| 15:29 |
2,476.07 |
2,476.30 |
2,476.07 |
2,476.30 |
0.0K |
| 15:30 |
2,476.36 |
2,476.36 |
2,476.25 |
2,476.25 |
0.0K |
| 15:31 |
2,476.15 |
2,476.18 |
2,476.09 |
2,476.16 |
0.0K |
| 15:32 |
2,476.23 |
2,476.50 |
2,476.23 |
2,476.50 |
0.0K |
| 15:33 |
2,476.39 |
2,476.39 |
2,476.17 |
2,476.17 |
0.0K |
| 15:34 |
2,476.29 |
2,476.29 |
2,475.97 |
2,475.97 |
0.0K |
| 15:35 |
2,475.92 |
2,476.14 |
2,475.92 |
2,476.08 |
0.0K |
| 15:36 |
2,475.97 |
2,476.00 |
2,475.72 |
2,475.77 |
0.0K |
| 15:37 |
2,475.68 |
2,475.83 |
2,475.68 |
2,475.83 |
0.0K |
| 15:38 |
2,476.13 |
2,476.13 |
2,475.98 |
2,475.98 |
0.0K |
| 15:39 |
2,476.05 |
2,476.29 |
2,476.05 |
2,476.29 |
0.0K |
| 15:40 |
2,476.50 |
2,476.59 |
2,476.43 |
2,476.49 |
0.0K |
| 15:41 |
2,476.39 |
2,476.41 |
2,476.28 |
2,476.28 |
0.0K |
| 15:42 |
2,476.33 |
2,476.76 |
2,476.33 |
2,476.76 |
0.0K |
| 15:43 |
2,476.83 |
2,476.83 |
2,476.72 |
2,476.72 |
0.0K |
| 15:44 |
2,476.53 |
2,476.58 |
2,476.36 |
2,476.36 |
0.0K |
| 15:45 |
2,476.24 |
2,476.30 |
2,476.18 |
2,476.18 |
0.0K |
| 15:46 |
2,476.20 |
2,476.50 |
2,476.20 |
2,476.50 |
0.0K |
| 15:47 |
2,476.54 |
2,476.63 |
2,476.53 |
2,476.62 |
0.0K |
| 15:48 |
2,476.59 |
2,476.59 |
2,476.39 |
2,476.39 |
0.0K |
| 15:49 |
2,476.23 |
2,476.52 |
2,476.17 |
2,476.52 |
0.0K |
| 15:50 |
2,476.57 |
2,477.57 |
2,476.57 |
2,477.13 |
0.0K |
| 15:51 |
2,477.15 |
2,477.55 |
2,477.15 |
2,477.55 |
0.0K |
| 15:52 |
2,477.49 |
2,477.50 |
2,477.30 |
2,477.30 |
0.0K |
| 15:53 |
2,477.50 |
2,477.68 |
2,477.46 |
2,477.68 |
0.0K |
| 15:54 |
2,477.89 |
2,477.99 |
2,477.67 |
2,477.99 |
0.0K |
| 15:55 |
2,477.99 |
2,477.99 |
2,477.51 |
2,477.68 |
0.0K |
| 15:56 |
2,477.51 |
2,477.51 |
2,476.91 |
2,476.91 |
0.0K |
| 15:57 |
2,476.76 |
2,477.33 |
2,476.76 |
2,477.16 |
0.0K |
| 15:58 |
2,477.11 |
2,477.39 |
2,477.11 |
2,477.26 |
0.0K |
| 15:59 |
2,477.24 |
2,477.64 |
2,477.24 |
2,477.46 |
0.0K |
| 16:00 |
2,477.11 |
2,477.30 |
2,477.11 |
2,477.30 |
0.0K |
| 16:01 |
2,477.30 |
2,477.30 |
2,477.30 |
2,477.30 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,477.30 |
2,488.54 |
2,477.30 |
2,482.00 |
0.0M |
| 2025-09-25 |
2,474.81 |
2,478.98 |
2,466.66 |
2,477.30 |
0.0M |
| 2025-09-24 |
2,474.71 |
2,485.34 |
2,474.71 |
2,474.78 |
0.0M |
| 2025-09-23 |
2,474.16 |
2,480.98 |
2,473.65 |
2,475.59 |
0.0M |
| 2025-09-22 |
2,474.08 |
2,477.85 |
2,468.82 |
2,473.87 |
0.0M |
| 2025-09-19 |
2,453.22 |
2,474.63 |
2,453.22 |
2,474.01 |
0.0M |
| 2025-09-18 |
2,449.20 |
2,460.00 |
2,445.79 |
2,453.22 |
0.0M |
| 2025-09-17 |
2,447.10 |
2,459.48 |
2,444.64 |
2,449.20 |
0.0M |
| 2025-09-16 |
2,456.93 |
2,456.93 |
2,443.12 |
2,447.10 |
0.0M |
| 2025-09-15 |
2,456.85 |
2,457.53 |
2,448.12 |
2,456.82 |
0.0M |
| 2025-09-12 |
2,462.39 |
2,464.20 |
2,454.13 |
2,455.78 |
0.0M |
| 2025-09-11 |
2,442.91 |
2,462.39 |
2,442.91 |
2,462.39 |
0.0M |
| 2025-09-10 |
2,440.33 |
2,443.54 |
2,436.77 |
2,442.81 |
0.0M |
| 2025-09-09 |
2,438.39 |
2,446.30 |
2,436.30 |
2,439.56 |
0.0M |
| 2025-09-08 |
2,441.80 |
2,442.42 |
2,429.11 |
2,438.39 |
0.0M |
| 2025-09-05 |
2,438.47 |
2,449.43 |
2,431.80 |
2,441.30 |
0.0M |
| 2025-09-04 |
2,427.11 |
2,438.99 |
2,427.11 |
2,438.35 |
0.0M |
| 2025-09-03 |
2,414.91 |
2,427.78 |
2,414.91 |
2,426.99 |
0.0M |
| 2025-09-02 |
2,415.21 |
2,415.33 |
2,402.58 |
2,414.91 |
0.0M |
| 2025-08-29 |
2,406.31 |
2,418.86 |
2,402.33 |
2,415.14 |
0.0M |
| 2025-08-28 |
2,401.81 |
2,407.92 |
2,393.99 |
2,406.01 |
0.0M |
| 2025-08-27 |
2,393.20 |
2,406.69 |
2,392.09 |
2,401.81 |
0.0M |
| 2025-08-26 |
2,373.64 |
2,392.87 |
2,373.64 |
2,392.66 |
0.0M |
| 2025-08-25 |
2,389.56 |
2,389.56 |
2,372.34 |
2,373.64 |
0.0M |
| 2025-08-22 |
2,383.94 |
2,398.22 |
2,383.94 |
2,389.56 |
0.0M |
| 2025-08-21 |
2,376.09 |
2,385.88 |
2,373.10 |
2,383.85 |
0.0M |
| 2025-08-20 |
2,368.39 |
2,380.02 |
2,368.39 |
2,375.93 |
0.0M |
| 2025-08-19 |
2,358.61 |
2,370.97 |
2,358.61 |
2,367.57 |
0.0M |
| 2025-08-18 |
2,360.91 |
2,362.28 |
2,353.02 |
2,358.17 |
0.0M |
| 2025-08-15 |
2,364.18 |
2,365.59 |
2,357.78 |
2,360.91 |
0.0M |
| 2025-08-14 |
2,354.22 |
2,362.00 |
2,350.03 |
2,361.94 |
0.0M |
| 2025-08-13 |
2,346.77 |
2,357.47 |
2,346.77 |
2,354.22 |
0.0M |
| 2025-08-12 |
2,340.40 |
2,349.54 |
2,339.26 |
2,346.77 |
0.0M |
| 2025-08-11 |
2,333.07 |
2,341.43 |
2,332.42 |
2,340.40 |
0.0M |
| 2025-08-08 |
2,335.12 |
2,343.08 |
2,332.37 |
2,333.07 |
0.0M |
| 2025-08-07 |
2,345.55 |
2,347.24 |
2,331.20 |
2,334.99 |
0.0M |
| 2025-08-06 |
2,345.19 |
2,349.10 |
2,336.56 |
2,345.48 |
0.0M |
| 2025-08-05 |
2,316.14 |
2,350.20 |
2,316.14 |
2,345.08 |
0.0M |
| 2025-08-01 |
2,324.80 |
2,324.80 |
2,302.77 |
2,316.14 |
0.0M |
| 2025-07-31 |
2,328.93 |
2,333.87 |
2,321.32 |
2,324.80 |
0.0M |
| 2025-07-30 |
2,344.36 |
2,346.28 |
2,324.39 |
2,328.76 |
0.0M |
| 2025-07-29 |
2,330.19 |
2,343.10 |
2,330.19 |
2,343.10 |
0.0M |
| 2025-07-28 |
2,343.12 |
2,343.12 |
2,327.48 |
2,330.15 |
0.0M |
| 2025-07-25 |
2,336.64 |
2,344.65 |
2,336.36 |
2,343.12 |
0.0M |
| 2025-07-24 |
2,336.15 |
2,343.98 |
2,330.25 |
2,336.64 |
0.0M |
| 2025-07-23 |
2,331.99 |
2,340.78 |
2,331.99 |
2,334.96 |
0.0M |
| 2025-07-22 |
2,319.47 |
2,333.09 |
2,319.47 |
2,331.99 |
0.0M |
| 2025-07-21 |
2,327.90 |
2,334.54 |
2,319.11 |
2,319.47 |
0.0M |
| 2025-07-18 |
2,328.20 |
2,331.50 |
2,325.06 |
2,327.90 |
0.0M |
| 2025-07-17 |
2,321.89 |
2,332.48 |
2,313.52 |
2,328.20 |
0.0M |
| 2025-07-16 |
2,318.25 |
2,323.59 |
2,308.98 |
2,321.89 |
0.0M |
| 2025-07-15 |
2,328.77 |
2,329.61 |
2,313.04 |
2,318.25 |
0.0M |
| 2025-07-14 |
2,316.54 |
2,331.09 |
2,315.38 |
2,328.74 |
0.0M |
| 2025-07-11 |
2,322.17 |
2,322.17 |
2,307.55 |
2,316.54 |
0.0M |
| 2025-07-10 |
2,310.28 |
2,324.68 |
2,308.70 |
2,322.17 |
0.0M |
| 2025-07-09 |
2,307.42 |
2,314.83 |
2,307.42 |
2,310.28 |
0.0M |
| 2025-07-08 |
2,310.95 |
2,313.24 |
2,300.60 |
2,307.42 |
0.0M |
| 2025-07-07 |
2,316.80 |
2,321.21 |
2,308.26 |
2,310.95 |
0.0M |
| 2025-07-04 |
2,315.34 |
2,319.88 |
2,313.01 |
2,316.80 |
0.0M |
| 2025-07-03 |
2,304.84 |
2,318.47 |
2,304.84 |
2,315.34 |
0.0M |
| 2025-07-02 |
2,319.17 |
2,321.33 |
2,298.04 |
2,304.84 |
0.0M |
| 2025-06-30 |
2,305.63 |
2,318.09 |
2,298.40 |
2,317.72 |
0.0M |
| 2025-06-27 |
2,300.15 |
2,312.52 |
2,295.42 |
2,303.28 |
0.0M |
| 2025-06-26 |
2,283.32 |
2,299.19 |
2,283.32 |
2,299.19 |
0.0M |
| 2025-06-25 |
2,296.50 |
2,296.50 |
2,279.71 |
2,283.30 |
0.0M |
| 2025-06-24 |
2,290.76 |
2,302.13 |
2,287.62 |
2,296.50 |
0.0M |
| 2025-06-23 |
2,279.46 |
2,293.07 |
2,278.25 |
2,290.47 |
0.0M |
| 2025-06-20 |
2,278.17 |
2,291.56 |
2,277.25 |
2,279.45 |
0.0M |
| 2025-06-19 |
2,281.08 |
2,281.08 |
2,273.38 |
2,278.12 |
0.0M |
| 2025-06-18 |
2,281.70 |
2,285.71 |
2,279.03 |
2,281.08 |
0.0M |
| 2025-06-17 |
2,288.32 |
2,288.32 |
2,274.34 |
2,281.70 |
0.0M |
| 2025-06-16 |
2,288.94 |
2,302.94 |
2,287.19 |
2,288.27 |
0.0M |
| 2025-06-13 |
2,301.56 |
2,301.56 |
2,285.94 |
2,287.97 |
0.0M |
| 2025-06-12 |
2,286.49 |
2,301.36 |
2,285.21 |
2,301.36 |
0.0M |
| 2025-06-11 |
2,290.94 |
2,294.18 |
2,283.43 |
2,286.38 |
0.0M |
| 2025-06-10 |
2,292.76 |
2,298.34 |
2,288.89 |
2,290.83 |
0.0M |
| 2025-06-09 |
2,303.15 |
2,303.15 |
2,288.97 |
2,292.11 |
0.0M |
| 2025-06-06 |
2,306.20 |
2,314.61 |
2,300.69 |
2,302.65 |
0.0M |
| 2025-06-05 |
2,308.35 |
2,312.60 |
2,304.19 |
2,306.08 |
0.0M |
| 2025-06-04 |
2,315.02 |
2,318.00 |
2,304.94 |
2,308.35 |
0.0M |
| 2025-06-03 |
2,318.64 |
2,321.61 |
2,309.63 |
2,315.02 |
0.0M |
| 2025-06-02 |
2,305.29 |
2,321.22 |
2,299.93 |
2,318.64 |
0.0M |
| 2025-05-30 |
2,300.59 |
2,307.58 |
2,295.97 |
2,305.27 |
0.0M |
| 2025-05-29 |
2,306.54 |
2,312.35 |
2,294.20 |
2,300.29 |
0.0M |
| 2025-05-28 |
2,305.52 |
2,312.41 |
2,303.31 |
2,306.46 |
0.0M |
| 2025-05-27 |
2,288.32 |
2,309.15 |
2,286.64 |
2,304.89 |
0.0M |
| 2025-05-26 |
2,278.74 |
2,295.02 |
2,278.74 |
2,288.32 |
0.0M |
| 2025-05-23 |
2,277.62 |
2,281.95 |
2,267.06 |
2,278.74 |
0.0M |
| 2025-05-22 |
2,281.77 |
2,284.35 |
2,272.69 |
2,277.48 |
0.0M |
| 2025-05-21 |
2,295.59 |
2,295.59 |
2,272.99 |
2,281.77 |
0.0M |
| 2025-05-20 |
2,281.05 |
2,300.36 |
2,281.05 |
2,294.79 |
0.0M |
| 2025-05-16 |
2,271.25 |
2,282.35 |
2,266.60 |
2,281.05 |
0.0M |
| 2025-05-15 |
2,245.47 |
2,270.74 |
2,244.83 |
2,270.74 |
0.0M |
| 2025-05-14 |
2,235.50 |
2,244.00 |
2,228.30 |
2,243.29 |
0.0M |
| 2025-05-13 |
2,236.15 |
2,243.27 |
2,232.40 |
2,235.50 |
0.0M |
| 2025-05-12 |
2,242.11 |
2,264.11 |
2,232.95 |
2,236.15 |
0.0M |
| 2025-05-09 |
2,234.37 |
2,248.21 |
2,234.37 |
2,242.11 |
0.0M |
| 2025-05-08 |
2,238.50 |
2,246.72 |
2,231.67 |
2,234.37 |
0.0M |
| 2025-05-07 |
2,219.87 |
2,238.50 |
2,219.87 |
2,238.50 |
0.0M |
| 2025-05-06 |
2,221.28 |
2,226.46 |
2,213.27 |
2,219.68 |
0.0M |
| 2025-05-05 |
2,223.21 |
2,227.34 |
2,213.23 |
2,221.28 |
0.0M |
| 2025-05-02 |
2,205.36 |
2,223.21 |
2,205.36 |
2,223.21 |
0.0M |
| 2025-05-01 |
2,210.61 |
2,217.76 |
2,199.70 |
2,205.36 |
0.0M |
| 2025-04-30 |
2,200.59 |
2,210.55 |
2,177.88 |
2,210.55 |
0.0M |
| 2025-04-29 |
2,189.32 |
2,201.74 |
2,187.47 |
2,200.43 |
0.0M |
| 2025-04-28 |
2,179.37 |
2,191.65 |
2,179.37 |
2,188.12 |
0.0M |
| 2025-04-25 |
2,180.09 |
2,181.17 |
2,167.05 |
2,179.37 |
0.0M |
| 2025-04-24 |
2,168.60 |
2,180.28 |
2,162.50 |
2,180.09 |
0.0M |
| 2025-04-23 |
2,159.51 |
2,179.68 |
2,159.51 |
2,167.48 |
0.0M |
| 2025-04-22 |
2,134.87 |
2,167.80 |
2,134.87 |
2,159.48 |
0.0M |
| 2025-04-21 |
2,145.86 |
2,146.79 |
2,119.67 |
2,134.87 |
0.0M |
| 2025-04-17 |
2,135.80 |
2,155.06 |
2,135.80 |
2,145.86 |
0.0M |
| 2025-04-16 |
2,137.33 |
2,146.31 |
2,122.40 |
2,135.80 |
0.0M |
| 2025-04-15 |
2,120.01 |
2,141.00 |
2,120.01 |
2,137.33 |
0.0M |
| 2025-04-14 |
2,090.62 |
2,127.37 |
2,090.62 |
2,119.98 |
0.0M |
| 2025-04-11 |
2,044.23 |
2,094.69 |
2,042.28 |
2,090.62 |
0.0M |
| 2025-04-10 |
2,088.84 |
2,088.84 |
2,018.06 |
2,044.23 |
0.0M |
| 2025-04-09 |
2,025.14 |
2,096.12 |
1,997.43 |
2,088.84 |
0.0M |
| 2025-04-08 |
2,052.88 |
2,091.58 |
2,009.73 |
2,025.14 |
0.0M |
| 2025-04-07 |
2,093.74 |
2,097.02 |
2,013.74 |
2,052.88 |
0.0M |
| 2025-04-04 |
2,183.47 |
2,183.47 |
2,092.71 |
2,093.74 |
0.0M |
| 2025-04-03 |
2,219.33 |
2,219.33 |
2,165.92 |
2,183.47 |
0.0M |
| 2025-04-02 |
2,199.11 |
2,219.33 |
2,183.77 |
2,219.33 |
0.0M |
| 2025-04-01 |
2,191.41 |
2,201.45 |
2,175.43 |
2,199.11 |
0.0M |
| 2025-03-31 |
2,172.24 |
2,196.15 |
2,160.54 |
2,189.92 |
0.0M |
| 2025-03-28 |
2,192.18 |
2,192.18 |
2,169.43 |
2,169.98 |
0.0M |
| 2025-03-27 |
2,188.92 |
2,194.76 |
2,184.84 |
2,191.22 |
0.0M |
| 2025-03-26 |
2,192.80 |
2,203.86 |
2,183.82 |
2,188.92 |
0.0M |
| 2025-03-25 |
2,190.94 |
2,202.73 |
2,190.94 |
2,192.80 |
0.0M |
| 2025-03-24 |
2,169.69 |
2,194.00 |
2,169.69 |
2,190.94 |
0.0M |
| 2025-03-21 |
2,177.17 |
2,177.17 |
2,155.38 |
2,169.69 |
0.0M |
| 2025-03-20 |
2,174.85 |
2,180.87 |
2,164.91 |
2,176.82 |
0.0M |
| 2025-03-19 |
2,157.82 |
2,177.71 |
2,157.82 |
2,174.85 |
0.0M |
| 2025-03-18 |
2,161.83 |
2,163.07 |
2,144.60 |
2,157.82 |
0.0M |
| 2025-03-17 |
2,144.71 |
2,162.21 |
2,144.71 |
2,161.83 |
0.0M |
| 2025-03-14 |
2,123.22 |
2,146.70 |
2,123.22 |
2,144.15 |
0.0M |
| 2025-03-13 |
2,135.05 |
2,139.91 |
2,118.37 |
2,121.70 |
0.0M |
| 2025-03-12 |
2,127.31 |
2,141.62 |
2,119.09 |
2,134.81 |
0.0M |
| 2025-03-11 |
2,152.06 |
2,152.40 |
2,122.34 |
2,127.21 |
0.0M |
| 2025-03-10 |
2,161.14 |
2,161.14 |
2,140.75 |
2,151.45 |
0.0M |
| 2025-03-07 |
2,140.32 |
2,165.35 |
2,134.52 |
2,160.65 |
0.0M |
| 2025-03-06 |
2,163.10 |
2,163.10 |
2,133.95 |
2,140.20 |
0.0M |
| 2025-03-05 |
2,150.01 |
2,165.26 |
2,145.25 |
2,163.10 |
0.0M |
| 2025-03-04 |
2,184.55 |
2,184.55 |
2,138.81 |
2,149.22 |
0.0M |
| 2025-03-03 |
2,198.10 |
2,211.31 |
2,176.00 |
2,184.51 |
0.0M |
| 2025-02-28 |
2,171.05 |
2,198.10 |
2,167.22 |
2,198.10 |
0.0M |
| 2025-02-27 |
2,179.43 |
2,184.63 |
2,170.47 |
2,170.47 |
0.0M |
| 2025-02-26 |
2,174.51 |
2,190.19 |
2,169.21 |
2,179.27 |
0.0M |
| 2025-02-25 |
2,155.01 |
2,177.98 |
2,155.01 |
2,174.01 |
0.0M |
| 2025-02-24 |
2,151.45 |
2,165.65 |
2,151.45 |
2,155.01 |
0.0M |
| 2025-02-21 |
2,162.16 |
2,164.80 |
2,148.25 |
2,151.45 |
0.0M |
| 2025-02-20 |
2,164.24 |
2,168.26 |
2,157.34 |
2,162.11 |
0.0M |
| 2025-02-19 |
2,165.17 |
2,165.58 |
2,148.07 |
2,164.09 |
0.0M |
| 2025-02-18 |
2,156.99 |
2,169.19 |
2,149.84 |
2,165.17 |
0.0M |
| 2025-02-14 |
2,178.12 |
2,179.10 |
2,155.01 |
2,156.67 |
0.0M |
| 2025-02-13 |
2,176.04 |
2,179.35 |
2,168.24 |
2,176.20 |
0.0M |
| 2025-02-12 |
2,175.80 |
2,176.73 |
2,167.87 |
2,175.97 |
0.0M |
| 2025-02-11 |
2,176.92 |
2,177.65 |
2,162.23 |
2,175.80 |
0.0M |
| 2025-02-10 |
2,168.83 |
2,182.34 |
2,168.83 |
2,176.92 |
0.0M |
| 2025-02-07 |
2,175.29 |
2,175.42 |
2,162.82 |
2,168.83 |
0.0M |
| 2025-02-06 |
2,168.55 |
2,179.79 |
2,166.77 |
2,175.29 |
0.0M |
| 2025-02-05 |
2,149.24 |
2,169.04 |
2,149.24 |
2,168.49 |
0.0M |
| 2025-02-04 |
2,155.05 |
2,165.99 |
2,149.03 |
2,149.24 |
0.0M |
| 2025-02-03 |
2,181.12 |
2,181.12 |
2,107.59 |
2,155.05 |
0.0M |
| 2025-01-31 |
2,200.95 |
2,204.93 |
2,179.82 |
2,181.12 |
0.0M |
| 2025-01-30 |
2,179.12 |
2,205.93 |
2,179.12 |
2,200.89 |
0.0M |
| 2025-01-29 |
2,175.11 |
2,186.16 |
2,171.28 |
2,178.03 |
0.0M |
| 2025-01-28 |
2,173.90 |
2,181.59 |
2,167.56 |
2,175.11 |
0.0M |
| 2025-01-27 |
2,175.35 |
2,176.87 |
2,163.99 |
2,173.90 |
0.0M |
| 2025-01-24 |
2,171.44 |
2,176.38 |
2,168.23 |
2,173.93 |
0.0M |
| 2025-01-23 |
2,161.32 |
2,172.75 |
2,160.94 |
2,171.44 |
0.0M |
| 2025-01-22 |
2,161.39 |
2,166.06 |
2,158.24 |
2,161.32 |
0.0M |
| 2025-01-21 |
2,151.86 |
2,167.18 |
2,151.12 |
2,161.39 |
0.0M |
| 2025-01-20 |
2,146.70 |
2,160.20 |
2,145.97 |
2,151.86 |
0.0M |
| 2025-01-17 |
2,128.16 |
2,148.50 |
2,128.16 |
2,146.70 |
0.0M |
| 2025-01-16 |
2,119.68 |
2,129.73 |
2,118.95 |
2,128.16 |
0.0M |
| 2025-01-15 |
2,104.11 |
2,126.41 |
2,104.11 |
2,119.68 |
0.0M |
| 2025-01-14 |
2,100.16 |
2,105.59 |
2,094.43 |
2,104.08 |
0.0M |
| 2025-01-13 |
2,111.77 |
2,111.77 |
2,095.98 |
2,100.16 |
0.0M |
| 2025-01-10 |
2,135.06 |
2,135.06 |
2,106.16 |
2,111.77 |
0.0M |
| 2025-01-09 |
2,132.91 |
2,136.16 |
2,129.89 |
2,133.54 |
0.0M |
| 2025-01-08 |
2,126.17 |
2,134.55 |
2,119.69 |
2,132.91 |
0.0M |
| 2025-01-07 |
2,121.63 |
2,140.35 |
2,121.63 |
2,126.17 |
0.0M |
| 2025-01-06 |
2,134.23 |
2,141.09 |
2,118.86 |
2,120.49 |
0.0M |
| 2025-01-03 |
2,120.80 |
2,137.45 |
2,120.80 |
2,134.23 |
0.0M |
| 2025-01-02 |
2,110.11 |
2,129.50 |
2,110.11 |
2,120.80 |
0.0M |