| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
1,895.66 |
1,896.25 |
1,895.66 |
1,896.25 |
3,580.5K |
| 09:31 |
1,895.68 |
1,896.64 |
1,894.98 |
1,896.64 |
862.5K |
| 09:32 |
1,898.18 |
1,899.51 |
1,898.18 |
1,899.51 |
1,047.6K |
| 09:33 |
1,897.84 |
1,897.84 |
1,895.54 |
1,895.54 |
648.2K |
| 09:34 |
1,894.96 |
1,894.96 |
1,894.03 |
1,894.03 |
550.1K |
| 09:35 |
1,894.08 |
1,894.52 |
1,894.05 |
1,894.49 |
674.2K |
| 09:36 |
1,895.15 |
1,895.87 |
1,895.15 |
1,895.31 |
345.4K |
| 09:37 |
1,895.07 |
1,895.07 |
1,894.20 |
1,894.20 |
516.6K |
| 09:38 |
1,894.04 |
1,894.04 |
1,891.71 |
1,891.71 |
460.4K |
| 09:39 |
1,891.78 |
1,892.25 |
1,891.78 |
1,891.83 |
330.3K |
| 09:40 |
1,891.83 |
1,891.83 |
1,890.35 |
1,890.35 |
412.9K |
| 09:41 |
1,890.80 |
1,890.92 |
1,890.80 |
1,890.81 |
360.3K |
| 09:42 |
1,890.58 |
1,891.27 |
1,890.58 |
1,890.94 |
415.0K |
| 09:43 |
1,890.74 |
1,890.74 |
1,889.63 |
1,890.33 |
402.1K |
| 09:44 |
1,890.22 |
1,890.22 |
1,889.55 |
1,889.55 |
326.0K |
| 09:45 |
1,889.62 |
1,890.45 |
1,889.35 |
1,890.45 |
465.0K |
| 09:46 |
1,890.74 |
1,890.74 |
1,890.57 |
1,890.57 |
370.5K |
| 09:47 |
1,890.33 |
1,891.46 |
1,890.33 |
1,891.37 |
397.2K |
| 09:48 |
1,890.98 |
1,891.65 |
1,890.98 |
1,891.41 |
324.0K |
| 09:49 |
1,891.94 |
1,892.73 |
1,891.94 |
1,892.15 |
354.3K |
| 09:50 |
1,892.27 |
1,892.27 |
1,890.83 |
1,891.03 |
429.5K |
| 09:51 |
1,891.47 |
1,891.96 |
1,891.47 |
1,891.90 |
514.0K |
| 09:52 |
1,891.98 |
1,892.60 |
1,891.98 |
1,892.60 |
371.5K |
| 09:53 |
1,892.63 |
1,893.11 |
1,892.63 |
1,893.08 |
334.9K |
| 09:54 |
1,893.23 |
1,893.50 |
1,892.87 |
1,893.50 |
385.6K |
| 09:55 |
1,893.51 |
1,894.04 |
1,893.51 |
1,893.70 |
356.6K |
| 09:56 |
1,893.36 |
1,893.36 |
1,892.55 |
1,892.67 |
391.4K |
| 09:57 |
1,893.48 |
1,893.80 |
1,893.48 |
1,893.60 |
408.9K |
| 09:58 |
1,893.84 |
1,894.19 |
1,893.84 |
1,893.98 |
284.3K |
| 09:59 |
1,894.03 |
1,894.39 |
1,894.03 |
1,894.39 |
220.2K |
| 10:00 |
1,894.57 |
1,894.57 |
1,893.63 |
1,893.63 |
633.4K |
| 10:01 |
1,893.15 |
1,894.35 |
1,893.15 |
1,894.35 |
355.9K |
| 10:02 |
1,894.08 |
1,894.36 |
1,894.08 |
1,894.36 |
371.1K |
| 10:03 |
1,894.38 |
1,894.38 |
1,893.62 |
1,893.62 |
300.8K |
| 10:04 |
1,893.62 |
1,893.62 |
1,893.42 |
1,893.54 |
250.6K |
| 10:05 |
1,894.05 |
1,894.44 |
1,893.73 |
1,894.44 |
393.6K |
| 10:06 |
1,894.61 |
1,894.84 |
1,894.61 |
1,894.84 |
345.0K |
| 10:07 |
1,894.97 |
1,895.67 |
1,894.97 |
1,895.67 |
369.0K |
| 10:08 |
1,895.64 |
1,895.86 |
1,895.64 |
1,895.86 |
323.4K |
| 10:09 |
1,896.13 |
1,896.48 |
1,896.13 |
1,896.48 |
245.7K |
| 10:10 |
1,896.01 |
1,896.01 |
1,895.64 |
1,895.66 |
332.4K |
| 10:11 |
1,895.56 |
1,895.56 |
1,893.48 |
1,893.48 |
465.4K |
| 10:12 |
1,893.14 |
1,893.14 |
1,892.44 |
1,892.44 |
365.1K |
| 10:13 |
1,892.46 |
1,892.79 |
1,892.46 |
1,892.72 |
241.9K |
| 10:14 |
1,892.38 |
1,893.26 |
1,892.38 |
1,893.26 |
332.3K |
| 10:15 |
1,893.21 |
1,893.38 |
1,893.01 |
1,893.01 |
271.0K |
| 10:16 |
1,893.36 |
1,894.91 |
1,893.36 |
1,894.91 |
418.1K |
| 10:17 |
1,894.71 |
1,895.59 |
1,894.71 |
1,894.86 |
296.9K |
| 10:18 |
1,895.14 |
1,895.46 |
1,895.14 |
1,895.27 |
334.3K |
| 10:19 |
1,894.99 |
1,895.12 |
1,894.83 |
1,894.83 |
318.3K |
| 10:20 |
1,894.92 |
1,895.20 |
1,894.92 |
1,895.16 |
196.5K |
| 10:21 |
1,895.30 |
1,896.09 |
1,895.30 |
1,896.09 |
390.0K |
| 10:22 |
1,895.86 |
1,896.09 |
1,895.65 |
1,896.09 |
248.8K |
| 10:23 |
1,896.13 |
1,896.13 |
1,895.77 |
1,895.77 |
249.9K |
| 10:24 |
1,895.84 |
1,896.34 |
1,895.84 |
1,896.23 |
276.5K |
| 10:25 |
1,896.13 |
1,896.28 |
1,896.10 |
1,896.10 |
227.9K |
| 10:26 |
1,896.15 |
1,896.15 |
1,895.77 |
1,895.90 |
218.6K |
| 10:27 |
1,896.01 |
1,896.01 |
1,895.31 |
1,895.31 |
230.3K |
| 10:28 |
1,895.34 |
1,895.46 |
1,895.34 |
1,895.39 |
199.0K |
| 10:29 |
1,895.17 |
1,895.31 |
1,895.17 |
1,895.31 |
262.0K |
| 10:30 |
1,895.44 |
1,895.44 |
1,895.10 |
1,895.28 |
241.9K |
| 10:31 |
1,895.26 |
1,895.26 |
1,894.89 |
1,895.10 |
201.7K |
| 10:32 |
1,895.37 |
1,895.73 |
1,895.37 |
1,895.73 |
485.1K |
| 10:33 |
1,895.92 |
1,896.19 |
1,895.92 |
1,896.19 |
254.8K |
| 10:34 |
1,896.24 |
1,896.24 |
1,895.82 |
1,895.82 |
280.8K |
| 10:35 |
1,895.79 |
1,895.79 |
1,895.59 |
1,895.78 |
266.9K |
| 10:36 |
1,895.59 |
1,895.59 |
1,895.29 |
1,895.29 |
411.7K |
| 10:37 |
1,895.25 |
1,895.45 |
1,895.25 |
1,895.45 |
243.5K |
| 10:38 |
1,895.32 |
1,896.05 |
1,895.32 |
1,895.88 |
263.7K |
| 10:39 |
1,896.07 |
1,896.63 |
1,896.07 |
1,896.63 |
685.6K |
| 10:40 |
1,896.63 |
1,896.78 |
1,896.59 |
1,896.59 |
289.9K |
| 10:41 |
1,896.76 |
1,897.06 |
1,896.76 |
1,897.06 |
284.2K |
| 10:42 |
1,897.02 |
1,897.02 |
1,896.61 |
1,896.61 |
165.9K |
| 10:43 |
1,896.62 |
1,897.12 |
1,896.62 |
1,897.12 |
292.0K |
| 10:44 |
1,896.99 |
1,897.09 |
1,896.88 |
1,896.95 |
221.5K |
| 10:45 |
1,897.04 |
1,897.70 |
1,897.04 |
1,897.70 |
248.9K |
| 10:46 |
1,897.75 |
1,898.28 |
1,897.75 |
1,898.21 |
178.0K |
| 10:47 |
1,898.15 |
1,898.56 |
1,898.15 |
1,898.56 |
219.5K |
| 10:48 |
1,898.64 |
1,898.75 |
1,898.47 |
1,898.47 |
248.9K |
| 10:49 |
1,898.52 |
1,898.72 |
1,898.52 |
1,898.61 |
283.6K |
| 10:50 |
1,898.48 |
1,898.56 |
1,898.33 |
1,898.56 |
265.8K |
| 10:51 |
1,898.47 |
1,898.70 |
1,898.47 |
1,898.55 |
326.1K |
| 10:52 |
1,898.54 |
1,898.54 |
1,898.34 |
1,898.40 |
417.4K |
| 10:53 |
1,898.44 |
1,898.79 |
1,898.44 |
1,898.79 |
596.2K |
| 10:54 |
1,898.89 |
1,899.10 |
1,898.89 |
1,899.10 |
302.6K |
| 10:55 |
1,899.13 |
1,899.66 |
1,899.13 |
1,899.54 |
259.1K |
| 10:56 |
1,899.26 |
1,899.26 |
1,899.04 |
1,899.26 |
318.9K |
| 10:57 |
1,899.15 |
1,899.88 |
1,899.15 |
1,899.88 |
343.2K |
| 10:58 |
1,899.96 |
1,900.28 |
1,899.96 |
1,900.28 |
238.2K |
| 10:59 |
1,900.02 |
1,900.16 |
1,900.02 |
1,900.16 |
227.8K |
| 11:00 |
1,900.14 |
1,900.14 |
1,900.07 |
1,900.07 |
253.2K |
| 11:01 |
1,900.07 |
1,900.86 |
1,900.07 |
1,900.86 |
282.2K |
| 11:02 |
1,900.77 |
1,900.77 |
1,900.09 |
1,900.09 |
334.9K |
| 11:03 |
1,900.04 |
1,900.05 |
1,899.81 |
1,899.81 |
254.2K |
| 11:04 |
1,899.76 |
1,900.10 |
1,899.76 |
1,900.04 |
265.3K |
| 11:05 |
1,899.96 |
1,900.41 |
1,899.96 |
1,900.41 |
285.6K |
| 11:06 |
1,900.38 |
1,900.48 |
1,900.21 |
1,900.32 |
206.9K |
| 11:07 |
1,900.22 |
1,900.43 |
1,900.14 |
1,900.14 |
186.9K |
| 11:08 |
1,900.10 |
1,900.28 |
1,900.05 |
1,900.05 |
138.3K |
| 11:09 |
1,900.32 |
1,900.38 |
1,900.31 |
1,900.31 |
203.4K |
| 11:10 |
1,900.26 |
1,900.26 |
1,900.11 |
1,900.11 |
233.1K |
| 11:11 |
1,900.08 |
1,900.08 |
1,899.89 |
1,900.00 |
225.3K |
| 11:12 |
1,900.30 |
1,900.45 |
1,900.15 |
1,900.35 |
181.7K |
| 11:13 |
1,900.43 |
1,900.43 |
1,900.25 |
1,900.25 |
162.3K |
| 11:14 |
1,900.38 |
1,900.38 |
1,900.06 |
1,900.19 |
197.5K |
| 11:15 |
1,900.20 |
1,900.33 |
1,899.99 |
1,899.99 |
222.3K |
| 11:16 |
1,899.85 |
1,899.93 |
1,899.73 |
1,899.93 |
214.9K |
| 11:17 |
1,900.11 |
1,900.52 |
1,900.11 |
1,900.52 |
238.2K |
| 11:18 |
1,900.58 |
1,900.61 |
1,900.14 |
1,900.14 |
222.6K |
| 11:19 |
1,900.18 |
1,900.31 |
1,900.18 |
1,900.27 |
138.8K |
| 11:20 |
1,900.34 |
1,900.81 |
1,900.34 |
1,900.81 |
150.9K |
| 11:21 |
1,900.82 |
1,901.09 |
1,900.82 |
1,901.06 |
174.6K |
| 11:22 |
1,901.26 |
1,901.34 |
1,901.20 |
1,901.20 |
226.0K |
| 11:23 |
1,901.31 |
1,901.48 |
1,901.31 |
1,901.48 |
229.3K |
| 11:24 |
1,901.59 |
1,901.74 |
1,901.59 |
1,901.67 |
257.7K |
| 11:25 |
1,901.64 |
1,901.75 |
1,901.28 |
1,901.28 |
200.5K |
| 11:26 |
1,901.46 |
1,901.49 |
1,901.39 |
1,901.39 |
155.9K |
| 11:27 |
1,901.41 |
1,901.54 |
1,901.41 |
1,901.51 |
178.4K |
| 11:28 |
1,901.49 |
1,901.83 |
1,901.49 |
1,901.83 |
202.4K |
| 11:29 |
1,901.93 |
1,901.93 |
1,901.48 |
1,901.60 |
252.2K |
| 11:30 |
1,901.56 |
1,901.58 |
1,901.54 |
1,901.56 |
160.9K |
| 11:31 |
1,901.53 |
1,901.53 |
1,901.41 |
1,901.44 |
224.5K |
| 11:32 |
1,901.59 |
1,901.59 |
1,901.16 |
1,901.16 |
204.6K |
| 11:33 |
1,901.23 |
1,901.26 |
1,901.19 |
1,901.26 |
175.3K |
| 11:34 |
1,901.31 |
1,901.80 |
1,901.31 |
1,901.80 |
240.8K |
| 11:35 |
1,901.79 |
1,901.99 |
1,901.79 |
1,901.89 |
149.5K |
| 11:36 |
1,901.98 |
1,902.15 |
1,901.67 |
1,901.79 |
390.1K |
| 11:37 |
1,901.83 |
1,901.94 |
1,901.52 |
1,901.52 |
167.2K |
| 11:38 |
1,901.78 |
1,902.00 |
1,901.78 |
1,902.00 |
171.8K |
| 11:39 |
1,902.02 |
1,902.02 |
1,901.72 |
1,901.96 |
229.4K |
| 11:40 |
1,901.98 |
1,902.04 |
1,901.93 |
1,902.04 |
177.9K |
| 11:41 |
1,901.81 |
1,901.89 |
1,901.55 |
1,901.55 |
193.5K |
| 11:42 |
1,901.63 |
1,901.72 |
1,901.56 |
1,901.56 |
195.8K |
| 11:43 |
1,901.74 |
1,901.74 |
1,901.54 |
1,901.54 |
208.4K |
| 11:44 |
1,901.61 |
1,901.61 |
1,901.32 |
1,901.54 |
203.2K |
| 11:45 |
1,901.56 |
1,901.74 |
1,901.56 |
1,901.74 |
161.6K |
| 11:46 |
1,901.65 |
1,901.91 |
1,901.65 |
1,901.91 |
197.2K |
| 11:47 |
1,902.00 |
1,902.07 |
1,901.90 |
1,902.05 |
234.5K |
| 11:48 |
1,902.07 |
1,902.08 |
1,901.98 |
1,902.08 |
255.9K |
| 11:49 |
1,901.94 |
1,902.06 |
1,901.94 |
1,902.02 |
238.5K |
| 11:50 |
1,901.92 |
1,902.09 |
1,901.92 |
1,902.08 |
424.2K |
| 11:51 |
1,902.08 |
1,902.35 |
1,902.08 |
1,902.35 |
260.8K |
| 11:52 |
1,902.25 |
1,902.25 |
1,901.99 |
1,902.02 |
297.3K |
| 11:53 |
1,902.10 |
1,902.30 |
1,901.99 |
1,902.30 |
302.7K |
| 11:54 |
1,902.27 |
1,902.38 |
1,902.27 |
1,902.38 |
205.7K |
| 11:55 |
1,902.33 |
1,902.52 |
1,902.33 |
1,902.52 |
318.7K |
| 11:56 |
1,902.63 |
1,902.89 |
1,902.63 |
1,902.70 |
414.8K |
| 11:57 |
1,902.77 |
1,902.78 |
1,902.46 |
1,902.46 |
187.5K |
| 11:58 |
1,902.55 |
1,902.66 |
1,902.55 |
1,902.64 |
174.6K |
| 11:59 |
1,902.80 |
1,903.09 |
1,902.80 |
1,903.09 |
226.6K |
| 12:00 |
1,902.91 |
1,903.26 |
1,902.91 |
1,903.26 |
331.3K |
| 12:01 |
1,903.24 |
1,903.24 |
1,903.03 |
1,903.03 |
467.7K |
| 12:02 |
1,903.17 |
1,903.39 |
1,903.17 |
1,903.26 |
178.2K |
| 12:03 |
1,903.38 |
1,904.13 |
1,903.38 |
1,904.13 |
213.8K |
| 12:04 |
1,904.15 |
1,904.62 |
1,904.15 |
1,904.62 |
188.8K |
| 12:05 |
1,904.95 |
1,905.12 |
1,904.63 |
1,904.63 |
352.5K |
| 12:06 |
1,904.68 |
1,904.95 |
1,904.68 |
1,904.95 |
221.6K |
| 12:07 |
1,904.91 |
1,905.23 |
1,904.91 |
1,905.23 |
222.1K |
| 12:08 |
1,905.08 |
1,905.34 |
1,905.08 |
1,905.34 |
198.9K |
| 12:09 |
1,905.26 |
1,905.26 |
1,905.04 |
1,905.04 |
370.7K |
| 12:10 |
1,905.17 |
1,905.35 |
1,905.13 |
1,905.15 |
189.2K |
| 12:11 |
1,905.02 |
1,905.22 |
1,905.02 |
1,905.02 |
181.8K |
| 12:12 |
1,904.89 |
1,904.89 |
1,904.49 |
1,904.57 |
249.8K |
| 12:13 |
1,904.52 |
1,904.68 |
1,904.48 |
1,904.68 |
187.4K |
| 12:14 |
1,904.77 |
1,904.77 |
1,904.44 |
1,904.44 |
229.4K |
| 12:15 |
1,904.24 |
1,904.24 |
1,904.11 |
1,904.22 |
288.1K |
| 12:16 |
1,904.01 |
1,904.26 |
1,904.01 |
1,904.26 |
172.5K |
| 12:17 |
1,904.41 |
1,904.43 |
1,904.35 |
1,904.43 |
241.4K |
| 12:18 |
1,904.52 |
1,904.62 |
1,904.48 |
1,904.48 |
270.7K |
| 12:19 |
1,904.34 |
1,904.34 |
1,904.20 |
1,904.23 |
215.9K |
| 12:20 |
1,904.11 |
1,904.68 |
1,904.11 |
1,904.53 |
198.7K |
| 12:21 |
1,904.59 |
1,904.77 |
1,904.59 |
1,904.71 |
284.3K |
| 12:22 |
1,904.59 |
1,904.59 |
1,904.32 |
1,904.34 |
155.8K |
| 12:23 |
1,904.47 |
1,904.70 |
1,904.45 |
1,904.65 |
156.2K |
| 12:24 |
1,904.68 |
1,904.99 |
1,904.68 |
1,904.99 |
197.0K |
| 12:25 |
1,905.01 |
1,905.24 |
1,904.91 |
1,905.13 |
186.7K |
| 12:26 |
1,905.14 |
1,905.49 |
1,905.14 |
1,905.49 |
302.4K |
| 12:27 |
1,905.53 |
1,905.85 |
1,905.53 |
1,905.85 |
189.8K |
| 12:28 |
1,905.94 |
1,906.13 |
1,905.94 |
1,906.05 |
150.4K |
| 12:29 |
1,906.07 |
1,906.36 |
1,906.07 |
1,906.36 |
190.9K |
| 12:30 |
1,906.33 |
1,906.33 |
1,906.08 |
1,906.08 |
169.6K |
| 12:31 |
1,906.19 |
1,906.34 |
1,906.18 |
1,906.18 |
139.5K |
| 12:32 |
1,906.13 |
1,906.13 |
1,905.81 |
1,905.81 |
193.0K |
| 12:33 |
1,905.87 |
1,906.19 |
1,905.87 |
1,906.19 |
145.0K |
| 12:34 |
1,906.33 |
1,906.52 |
1,906.33 |
1,906.52 |
198.1K |
| 12:35 |
1,906.62 |
1,906.63 |
1,906.60 |
1,906.60 |
259.5K |
| 12:36 |
1,906.65 |
1,906.65 |
1,906.39 |
1,906.39 |
130.2K |
| 12:37 |
1,906.59 |
1,906.77 |
1,906.59 |
1,906.77 |
208.5K |
| 12:38 |
1,906.74 |
1,906.74 |
1,906.60 |
1,906.64 |
164.6K |
| 12:39 |
1,906.38 |
1,906.49 |
1,906.26 |
1,906.49 |
239.9K |
| 12:40 |
1,906.51 |
1,906.63 |
1,906.51 |
1,906.59 |
233.6K |
| 12:41 |
1,906.68 |
1,907.25 |
1,906.68 |
1,907.25 |
173.8K |
| 12:42 |
1,907.35 |
1,907.64 |
1,907.35 |
1,907.64 |
261.4K |
| 12:43 |
1,907.76 |
1,908.16 |
1,907.76 |
1,908.16 |
166.4K |
| 12:44 |
1,908.43 |
1,908.62 |
1,908.43 |
1,908.53 |
209.6K |
| 12:45 |
1,908.70 |
1,908.70 |
1,908.53 |
1,908.58 |
168.1K |
| 12:46 |
1,908.71 |
1,908.71 |
1,908.46 |
1,908.48 |
117.4K |
| 12:47 |
1,908.29 |
1,908.53 |
1,908.29 |
1,908.39 |
125.0K |
| 12:48 |
1,908.52 |
1,908.52 |
1,908.19 |
1,908.22 |
262.0K |
| 12:49 |
1,908.35 |
1,908.35 |
1,908.01 |
1,908.01 |
242.3K |
| 12:50 |
1,907.89 |
1,907.96 |
1,907.89 |
1,907.93 |
259.0K |
| 12:51 |
1,907.87 |
1,907.87 |
1,907.59 |
1,907.63 |
170.5K |
| 12:52 |
1,907.68 |
1,907.68 |
1,907.62 |
1,907.66 |
156.8K |
| 12:53 |
1,908.00 |
1,908.23 |
1,908.00 |
1,908.23 |
230.1K |
| 12:54 |
1,908.23 |
1,908.23 |
1,907.75 |
1,907.75 |
131.8K |
| 12:55 |
1,907.67 |
1,907.67 |
1,907.55 |
1,907.60 |
191.5K |
| 12:56 |
1,907.60 |
1,907.60 |
1,907.04 |
1,907.04 |
253.7K |
| 12:57 |
1,907.05 |
1,907.05 |
1,906.70 |
1,906.70 |
213.5K |
| 12:58 |
1,906.75 |
1,906.75 |
1,906.64 |
1,906.74 |
238.0K |
| 12:59 |
1,906.77 |
1,906.85 |
1,906.77 |
1,906.85 |
118.3K |
| 13:00 |
1,906.98 |
1,906.98 |
1,906.58 |
1,906.68 |
235.1K |
| 13:01 |
1,906.75 |
1,906.84 |
1,906.63 |
1,906.63 |
176.0K |
| 13:02 |
1,906.51 |
1,906.51 |
1,906.25 |
1,906.36 |
252.2K |
| 13:03 |
1,906.29 |
1,906.57 |
1,906.29 |
1,906.38 |
163.6K |
| 13:04 |
1,906.49 |
1,906.55 |
1,906.47 |
1,906.55 |
249.5K |
| 13:05 |
1,906.52 |
1,906.61 |
1,906.47 |
1,906.61 |
170.9K |
| 13:06 |
1,906.84 |
1,907.36 |
1,906.84 |
1,907.36 |
257.0K |
| 13:07 |
1,907.33 |
1,907.47 |
1,907.22 |
1,907.22 |
432.4K |
| 13:08 |
1,907.37 |
1,907.57 |
1,907.37 |
1,907.57 |
201.3K |
| 13:09 |
1,907.35 |
1,907.66 |
1,907.35 |
1,907.66 |
471.8K |
| 13:10 |
1,907.72 |
1,907.76 |
1,907.60 |
1,907.76 |
258.5K |
| 13:11 |
1,907.75 |
1,907.76 |
1,907.60 |
1,907.76 |
220.9K |
| 13:12 |
1,907.83 |
1,907.92 |
1,907.70 |
1,907.70 |
272.9K |
| 13:13 |
1,907.63 |
1,907.83 |
1,907.63 |
1,907.66 |
184.8K |
| 13:14 |
1,907.69 |
1,907.69 |
1,907.43 |
1,907.43 |
152.7K |
| 13:15 |
1,907.41 |
1,907.43 |
1,907.31 |
1,907.43 |
106.5K |
| 13:16 |
1,907.58 |
1,907.88 |
1,907.58 |
1,907.79 |
208.4K |
| 13:17 |
1,907.84 |
1,907.95 |
1,907.84 |
1,907.95 |
181.5K |
| 13:18 |
1,907.81 |
1,907.92 |
1,907.81 |
1,907.92 |
214.1K |
| 13:19 |
1,907.91 |
1,907.96 |
1,907.91 |
1,907.96 |
117.0K |
| 13:20 |
1,907.96 |
1,908.05 |
1,907.96 |
1,907.99 |
172.4K |
| 13:21 |
1,908.14 |
1,908.71 |
1,908.14 |
1,908.71 |
285.9K |
| 13:22 |
1,908.77 |
1,908.83 |
1,908.66 |
1,908.83 |
193.2K |
| 13:23 |
1,908.86 |
1,908.97 |
1,908.84 |
1,908.97 |
208.4K |
| 13:24 |
1,908.96 |
1,909.06 |
1,908.96 |
1,909.06 |
190.7K |
| 13:25 |
1,909.17 |
1,909.18 |
1,909.11 |
1,909.18 |
245.4K |
| 13:26 |
1,909.22 |
1,909.37 |
1,909.22 |
1,909.37 |
182.9K |
| 13:27 |
1,909.38 |
1,909.38 |
1,909.29 |
1,909.29 |
120.8K |
| 13:28 |
1,909.09 |
1,909.16 |
1,908.95 |
1,908.95 |
175.3K |
| 13:29 |
1,908.90 |
1,908.90 |
1,908.73 |
1,908.77 |
153.9K |
| 13:30 |
1,908.92 |
1,908.97 |
1,908.86 |
1,908.86 |
194.5K |
| 13:31 |
1,908.83 |
1,908.83 |
1,908.50 |
1,908.50 |
375.9K |
| 13:32 |
1,908.45 |
1,908.45 |
1,908.07 |
1,908.07 |
194.5K |
| 13:33 |
1,908.07 |
1,908.07 |
1,907.85 |
1,907.85 |
157.4K |
| 13:34 |
1,907.97 |
1,908.16 |
1,907.97 |
1,908.16 |
125.9K |
| 13:35 |
1,908.05 |
1,908.32 |
1,908.05 |
1,908.30 |
135.7K |
| 13:36 |
1,908.41 |
1,908.41 |
1,908.13 |
1,908.13 |
151.9K |
| 13:37 |
1,908.06 |
1,908.10 |
1,907.98 |
1,908.10 |
219.5K |
| 13:38 |
1,907.99 |
1,908.14 |
1,907.99 |
1,908.09 |
203.8K |
| 13:39 |
1,908.22 |
1,908.26 |
1,908.22 |
1,908.24 |
276.4K |
| 13:40 |
1,908.20 |
1,908.20 |
1,908.10 |
1,908.10 |
136.9K |
| 13:41 |
1,908.04 |
1,908.04 |
1,907.89 |
1,907.94 |
126.5K |
| 13:42 |
1,908.11 |
1,908.23 |
1,908.11 |
1,908.23 |
243.4K |
| 13:43 |
1,908.37 |
1,908.58 |
1,908.37 |
1,908.47 |
236.3K |
| 13:44 |
1,908.50 |
1,909.15 |
1,908.50 |
1,909.15 |
198.0K |
| 13:45 |
1,909.06 |
1,909.11 |
1,909.04 |
1,909.07 |
162.1K |
| 13:46 |
1,908.94 |
1,909.15 |
1,908.94 |
1,909.15 |
204.5K |
| 13:47 |
1,909.27 |
1,909.27 |
1,908.92 |
1,909.06 |
251.2K |
| 13:48 |
1,909.16 |
1,909.50 |
1,909.16 |
1,909.50 |
171.0K |
| 13:49 |
1,909.60 |
1,909.63 |
1,909.51 |
1,909.63 |
178.3K |
| 13:50 |
1,909.74 |
1,909.76 |
1,909.71 |
1,909.76 |
208.8K |
| 13:51 |
1,909.79 |
1,909.79 |
1,909.38 |
1,909.38 |
273.0K |
| 13:52 |
1,909.42 |
1,909.46 |
1,909.30 |
1,909.41 |
279.7K |
| 13:53 |
1,909.37 |
1,909.37 |
1,909.27 |
1,909.27 |
293.5K |
| 13:54 |
1,909.30 |
1,909.40 |
1,909.30 |
1,909.40 |
193.7K |
| 13:55 |
1,909.31 |
1,909.31 |
1,909.04 |
1,909.04 |
212.7K |
| 13:56 |
1,908.79 |
1,908.79 |
1,908.55 |
1,908.57 |
226.9K |
| 13:57 |
1,908.65 |
1,908.90 |
1,908.65 |
1,908.90 |
428.8K |
| 13:58 |
1,909.06 |
1,909.10 |
1,908.71 |
1,908.71 |
223.3K |
| 13:59 |
1,908.96 |
1,909.06 |
1,908.96 |
1,909.02 |
165.0K |
| 14:00 |
1,909.11 |
1,909.20 |
1,909.08 |
1,909.08 |
136.9K |
| 14:01 |
1,909.13 |
1,909.30 |
1,909.13 |
1,909.30 |
182.5K |
| 14:02 |
1,909.59 |
1,909.59 |
1,909.44 |
1,909.44 |
212.6K |
| 14:03 |
1,909.40 |
1,909.69 |
1,909.40 |
1,909.69 |
349.6K |
| 14:04 |
1,909.92 |
1,910.11 |
1,909.92 |
1,910.11 |
248.5K |
| 14:05 |
1,910.12 |
1,910.12 |
1,909.94 |
1,909.94 |
178.4K |
| 14:06 |
1,909.86 |
1,910.04 |
1,909.86 |
1,910.04 |
177.0K |
| 14:07 |
1,910.20 |
1,910.52 |
1,910.20 |
1,910.52 |
236.8K |
| 14:08 |
1,910.77 |
1,910.89 |
1,910.77 |
1,910.89 |
229.2K |
| 14:09 |
1,910.77 |
1,910.79 |
1,910.71 |
1,910.76 |
314.4K |
| 14:10 |
1,910.94 |
1,911.16 |
1,910.94 |
1,911.13 |
191.0K |
| 14:11 |
1,911.10 |
1,911.10 |
1,910.88 |
1,910.98 |
211.5K |
| 14:12 |
1,910.78 |
1,910.78 |
1,910.39 |
1,910.39 |
262.7K |
| 14:13 |
1,910.42 |
1,910.50 |
1,910.42 |
1,910.50 |
105.2K |
| 14:14 |
1,910.42 |
1,910.42 |
1,910.36 |
1,910.40 |
239.7K |
| 14:15 |
1,910.56 |
1,910.56 |
1,910.48 |
1,910.51 |
174.6K |
| 14:16 |
1,910.52 |
1,911.02 |
1,910.52 |
1,911.02 |
202.3K |
| 14:17 |
1,911.11 |
1,911.13 |
1,911.08 |
1,911.08 |
169.4K |
| 14:18 |
1,911.14 |
1,911.22 |
1,911.10 |
1,911.17 |
174.3K |
| 14:19 |
1,911.27 |
1,911.44 |
1,911.22 |
1,911.22 |
255.9K |
| 14:20 |
1,911.16 |
1,911.16 |
1,910.92 |
1,910.92 |
151.7K |
| 14:21 |
1,910.96 |
1,911.04 |
1,910.96 |
1,911.02 |
156.3K |
| 14:22 |
1,911.04 |
1,911.24 |
1,911.04 |
1,911.24 |
149.6K |
| 14:23 |
1,911.25 |
1,911.57 |
1,911.25 |
1,911.57 |
156.4K |
| 14:24 |
1,911.65 |
1,911.84 |
1,911.65 |
1,911.84 |
186.2K |
| 14:25 |
1,911.86 |
1,911.95 |
1,911.85 |
1,911.95 |
396.2K |
| 14:26 |
1,911.70 |
1,911.73 |
1,911.57 |
1,911.57 |
172.1K |
| 14:27 |
1,911.60 |
1,911.60 |
1,911.34 |
1,911.53 |
197.4K |
| 14:28 |
1,911.49 |
1,911.50 |
1,911.38 |
1,911.38 |
202.5K |
| 14:29 |
1,911.42 |
1,911.45 |
1,911.31 |
1,911.34 |
164.8K |
| 14:30 |
1,911.13 |
1,911.25 |
1,911.13 |
1,911.25 |
354.5K |
| 14:31 |
1,911.31 |
1,911.47 |
1,911.31 |
1,911.35 |
200.5K |
| 14:32 |
1,911.36 |
1,911.36 |
1,911.26 |
1,911.26 |
202.7K |
| 14:33 |
1,911.31 |
1,911.36 |
1,911.23 |
1,911.23 |
197.3K |
| 14:34 |
1,911.17 |
1,911.17 |
1,911.09 |
1,911.15 |
175.8K |
| 14:35 |
1,911.30 |
1,911.35 |
1,910.96 |
1,910.96 |
183.3K |
| 14:36 |
1,910.92 |
1,910.92 |
1,910.81 |
1,910.81 |
257.7K |
| 14:37 |
1,910.86 |
1,911.19 |
1,910.86 |
1,911.19 |
167.5K |
| 14:38 |
1,911.27 |
1,911.41 |
1,911.27 |
1,911.41 |
1,151.8K |
| 14:39 |
1,911.50 |
1,911.59 |
1,911.47 |
1,911.59 |
160.5K |
| 14:40 |
1,911.59 |
1,911.59 |
1,911.58 |
1,911.58 |
164.7K |
| 14:41 |
1,911.62 |
1,911.62 |
1,911.57 |
1,911.62 |
118.5K |
| 14:42 |
1,911.66 |
1,911.67 |
1,911.58 |
1,911.58 |
180.8K |
| 14:43 |
1,911.64 |
1,911.64 |
1,911.49 |
1,911.49 |
119.4K |
| 14:44 |
1,911.42 |
1,911.53 |
1,911.42 |
1,911.53 |
190.7K |
| 14:45 |
1,911.58 |
1,911.71 |
1,911.58 |
1,911.71 |
173.9K |
| 14:46 |
1,911.84 |
1,911.84 |
1,911.58 |
1,911.58 |
257.5K |
| 14:47 |
1,911.48 |
1,911.70 |
1,911.47 |
1,911.70 |
261.1K |
| 14:48 |
1,911.87 |
1,912.07 |
1,911.87 |
1,912.06 |
197.0K |
| 14:49 |
1,912.12 |
1,912.12 |
1,911.65 |
1,911.81 |
218.5K |
| 14:50 |
1,911.90 |
1,911.92 |
1,911.85 |
1,911.92 |
209.1K |
| 14:51 |
1,911.77 |
1,911.90 |
1,911.77 |
1,911.88 |
232.4K |
| 14:52 |
1,911.68 |
1,911.82 |
1,911.62 |
1,911.62 |
189.4K |
| 14:53 |
1,911.70 |
1,911.70 |
1,911.53 |
1,911.55 |
225.4K |
| 14:54 |
1,911.55 |
1,911.65 |
1,911.55 |
1,911.65 |
147.1K |
| 14:55 |
1,911.59 |
1,911.62 |
1,911.55 |
1,911.62 |
195.6K |
| 14:56 |
1,911.68 |
1,911.75 |
1,911.64 |
1,911.75 |
186.7K |
| 14:57 |
1,911.79 |
1,912.10 |
1,911.75 |
1,912.10 |
181.2K |
| 14:58 |
1,912.09 |
1,912.09 |
1,911.93 |
1,911.93 |
167.6K |
| 14:59 |
1,911.87 |
1,911.94 |
1,911.87 |
1,911.93 |
277.4K |
| 15:00 |
1,911.95 |
1,912.20 |
1,911.95 |
1,912.20 |
271.7K |
| 15:01 |
1,912.36 |
1,912.61 |
1,912.36 |
1,912.47 |
370.9K |
| 15:02 |
1,912.31 |
1,912.41 |
1,912.31 |
1,912.37 |
167.7K |
| 15:03 |
1,912.51 |
1,912.52 |
1,912.49 |
1,912.49 |
182.0K |
| 15:04 |
1,912.43 |
1,912.43 |
1,912.25 |
1,912.25 |
403.5K |
| 15:05 |
1,912.21 |
1,912.21 |
1,911.97 |
1,911.97 |
184.0K |
| 15:06 |
1,911.93 |
1,911.94 |
1,911.87 |
1,911.87 |
278.1K |
| 15:07 |
1,911.73 |
1,911.73 |
1,911.47 |
1,911.47 |
207.2K |
| 15:08 |
1,911.39 |
1,911.56 |
1,911.39 |
1,911.47 |
285.2K |
| 15:09 |
1,911.40 |
1,911.40 |
1,911.37 |
1,911.37 |
351.5K |
| 15:10 |
1,911.43 |
1,911.43 |
1,911.28 |
1,911.28 |
195.8K |
| 15:11 |
1,911.34 |
1,911.34 |
1,911.17 |
1,911.17 |
232.4K |
| 15:12 |
1,911.19 |
1,911.19 |
1,911.02 |
1,911.02 |
280.8K |
| 15:13 |
1,911.03 |
1,911.09 |
1,910.96 |
1,910.96 |
235.7K |
| 15:14 |
1,910.93 |
1,911.03 |
1,910.81 |
1,910.81 |
257.9K |
| 15:15 |
1,910.68 |
1,910.83 |
1,910.68 |
1,910.83 |
250.2K |
| 15:16 |
1,910.86 |
1,910.91 |
1,910.86 |
1,910.88 |
272.6K |
| 15:17 |
1,910.95 |
1,911.16 |
1,910.95 |
1,911.07 |
200.2K |
| 15:18 |
1,911.22 |
1,911.22 |
1,911.16 |
1,911.18 |
181.2K |
| 15:19 |
1,911.24 |
1,911.24 |
1,910.96 |
1,910.96 |
255.2K |
| 15:20 |
1,910.93 |
1,910.93 |
1,910.48 |
1,910.48 |
386.5K |
| 15:21 |
1,910.69 |
1,910.69 |
1,910.64 |
1,910.64 |
287.4K |
| 15:22 |
1,910.57 |
1,910.57 |
1,909.76 |
1,909.76 |
375.2K |
| 15:23 |
1,909.72 |
1,909.82 |
1,909.72 |
1,909.74 |
168.2K |
| 15:24 |
1,909.66 |
1,909.66 |
1,909.57 |
1,909.58 |
309.8K |
| 15:25 |
1,909.73 |
1,909.74 |
1,909.67 |
1,909.74 |
391.2K |
| 15:26 |
1,909.86 |
1,909.99 |
1,909.86 |
1,909.96 |
452.8K |
| 15:27 |
1,909.90 |
1,910.20 |
1,909.90 |
1,910.14 |
338.2K |
| 15:28 |
1,909.90 |
1,909.98 |
1,909.90 |
1,909.98 |
283.0K |
| 15:29 |
1,909.83 |
1,910.34 |
1,909.81 |
1,910.34 |
301.7K |
| 15:30 |
1,910.48 |
1,910.53 |
1,910.34 |
1,910.34 |
493.3K |
| 15:31 |
1,910.44 |
1,910.44 |
1,910.25 |
1,910.30 |
349.4K |
| 15:32 |
1,910.16 |
1,910.40 |
1,910.16 |
1,910.29 |
284.3K |
| 15:33 |
1,910.33 |
1,910.85 |
1,910.33 |
1,910.85 |
379.2K |
| 15:34 |
1,910.85 |
1,910.85 |
1,910.62 |
1,910.68 |
328.4K |
| 15:35 |
1,910.79 |
1,910.92 |
1,910.64 |
1,910.92 |
382.5K |
| 15:36 |
1,910.89 |
1,911.06 |
1,910.89 |
1,911.01 |
333.1K |
| 15:37 |
1,910.96 |
1,911.00 |
1,910.93 |
1,910.93 |
445.9K |
| 15:38 |
1,910.84 |
1,911.09 |
1,910.84 |
1,910.98 |
394.7K |
| 15:39 |
1,910.75 |
1,910.86 |
1,910.71 |
1,910.71 |
440.4K |
| 15:40 |
1,910.80 |
1,910.98 |
1,910.80 |
1,910.98 |
367.9K |
| 15:41 |
1,910.92 |
1,910.96 |
1,910.74 |
1,910.74 |
430.2K |
| 15:42 |
1,910.68 |
1,910.84 |
1,910.68 |
1,910.84 |
389.2K |
| 15:43 |
1,910.62 |
1,910.62 |
1,910.36 |
1,910.36 |
464.1K |
| 15:44 |
1,910.33 |
1,910.50 |
1,910.33 |
1,910.46 |
326.3K |
| 15:45 |
1,910.50 |
1,910.76 |
1,910.50 |
1,910.76 |
379.0K |
| 15:46 |
1,910.80 |
1,910.88 |
1,910.80 |
1,910.88 |
385.1K |
| 15:47 |
1,910.79 |
1,910.79 |
1,910.62 |
1,910.79 |
622.4K |
| 15:48 |
1,910.80 |
1,911.13 |
1,910.80 |
1,911.13 |
665.7K |
| 15:49 |
1,911.18 |
1,911.52 |
1,911.18 |
1,911.52 |
607.7K |
| 15:50 |
1,912.42 |
1,912.58 |
1,912.42 |
1,912.58 |
1,414.0K |
| 15:51 |
1,912.62 |
1,913.13 |
1,912.62 |
1,913.13 |
763.8K |
| 15:52 |
1,913.26 |
1,913.29 |
1,913.12 |
1,913.29 |
693.2K |
| 15:53 |
1,913.48 |
1,913.48 |
1,913.29 |
1,913.36 |
883.0K |
| 15:54 |
1,913.31 |
1,913.55 |
1,913.31 |
1,913.33 |
886.1K |
| 15:55 |
1,913.26 |
1,913.43 |
1,913.09 |
1,913.09 |
1,206.0K |
| 15:56 |
1,913.54 |
1,914.04 |
1,913.54 |
1,914.04 |
1,435.0K |
| 15:57 |
1,913.99 |
1,913.99 |
1,913.66 |
1,913.79 |
1,302.2K |
| 15:58 |
1,913.64 |
1,913.67 |
1,913.60 |
1,913.62 |
1,939.2K |
| 15:59 |
1,913.48 |
1,913.79 |
1,913.48 |
1,913.74 |
2,512.7K |
| 16:00 |
1,913.75 |
1,913.75 |
1,913.75 |
1,913.75 |
34,940.8K |
| 16:01 |
1,913.75 |
1,913.75 |
1,913.75 |
1,913.75 |
315.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,907.42 |
1,915.49 |
1,905.77 |
1,912.74 |
143.5M |
| 2025-09-25 |
1,888.06 |
1,904.14 |
1,887.56 |
1,902.88 |
149.4M |
| 2025-09-24 |
1,913.06 |
1,923.73 |
1,895.48 |
1,895.48 |
145.0M |
| 2025-09-23 |
1,919.10 |
1,924.52 |
1,903.78 |
1,904.66 |
146.7M |
| 2025-09-22 |
1,895.66 |
1,914.04 |
1,889.35 |
1,913.75 |
152.4M |
| 2025-09-19 |
1,875.65 |
1,889.84 |
1,867.89 |
1,887.47 |
437.8M |
| 2025-09-18 |
1,863.43 |
1,868.78 |
1,859.90 |
1,866.32 |
102.9M |
| 2025-09-17 |
1,858.32 |
1,873.78 |
1,852.18 |
1,859.70 |
121.8M |
| 2025-09-16 |
1,880.73 |
1,880.73 |
1,861.54 |
1,863.67 |
142.0M |
| 2025-09-15 |
1,868.23 |
1,880.83 |
1,865.67 |
1,878.74 |
142.5M |
| 2025-09-12 |
1,874.63 |
1,876.55 |
1,864.69 |
1,866.32 |
103.4M |
| 2025-09-11 |
1,858.59 |
1,872.50 |
1,855.00 |
1,872.17 |
118.4M |
| 2025-09-10 |
1,845.18 |
1,859.88 |
1,845.18 |
1,859.45 |
123.4M |
| 2025-09-09 |
1,842.27 |
1,849.09 |
1,837.48 |
1,840.90 |
114.1M |
| 2025-09-08 |
1,842.36 |
1,843.10 |
1,832.08 |
1,838.58 |
111.8M |
| 2025-09-05 |
1,833.42 |
1,841.99 |
1,823.64 |
1,837.49 |
108.3M |
| 2025-09-04 |
1,806.20 |
1,818.94 |
1,804.40 |
1,818.77 |
91.7M |
| 2025-09-03 |
1,805.69 |
1,813.37 |
1,803.46 |
1,809.96 |
108.7M |
| 2025-09-02 |
1,788.62 |
1,800.87 |
1,776.65 |
1,800.61 |
110.6M |
| 2025-08-29 |
1,784.73 |
1,791.36 |
1,778.34 |
1,789.92 |
99.1M |
| 2025-08-28 |
1,784.02 |
1,788.36 |
1,776.80 |
1,786.03 |
88.2M |
| 2025-08-27 |
1,778.10 |
1,782.36 |
1,773.82 |
1,781.78 |
103.9M |
| 2025-08-26 |
1,774.84 |
1,783.67 |
1,774.67 |
1,780.56 |
184.0M |
| 2025-08-25 |
1,785.28 |
1,785.28 |
1,773.04 |
1,774.60 |
90.6M |
| 2025-08-22 |
1,763.55 |
1,787.58 |
1,762.76 |
1,784.56 |
127.6M |
| 2025-08-21 |
1,742.61 |
1,763.21 |
1,742.33 |
1,762.21 |
84.0M |
| 2025-08-20 |
1,740.53 |
1,744.55 |
1,735.57 |
1,741.71 |
92.4M |
| 2025-08-19 |
1,762.29 |
1,762.29 |
1,739.14 |
1,740.15 |
92.9M |
| 2025-08-18 |
1,754.84 |
1,760.60 |
1,751.33 |
1,760.53 |
87.6M |
| 2025-08-15 |
1,752.83 |
1,756.94 |
1,748.66 |
1,756.31 |
92.6M |
| 2025-08-14 |
1,745.01 |
1,754.02 |
1,744.38 |
1,752.29 |
108.4M |
| 2025-08-13 |
1,757.99 |
1,761.55 |
1,750.22 |
1,755.63 |
120.7M |
| 2025-08-12 |
1,736.28 |
1,752.27 |
1,736.28 |
1,752.03 |
101.1M |
| 2025-08-11 |
1,724.83 |
1,735.42 |
1,723.08 |
1,732.11 |
91.0M |
| 2025-08-08 |
1,735.31 |
1,741.33 |
1,731.24 |
1,732.57 |
111.6M |
| 2025-08-07 |
1,735.13 |
1,739.58 |
1,725.41 |
1,730.74 |
103.9M |
| 2025-08-06 |
1,724.74 |
1,726.19 |
1,717.37 |
1,723.53 |
109.5M |
| 2025-08-05 |
1,706.42 |
1,723.13 |
1,706.42 |
1,721.42 |
122.4M |
| 2025-08-01 |
1,694.06 |
1,694.06 |
1,676.46 |
1,687.83 |
107.4M |
| 2025-07-31 |
1,708.68 |
1,712.42 |
1,697.61 |
1,698.60 |
113.8M |
| 2025-07-30 |
1,721.08 |
1,727.06 |
1,700.48 |
1,706.96 |
109.7M |
| 2025-07-29 |
1,712.64 |
1,723.99 |
1,711.46 |
1,722.76 |
100.7M |
| 2025-07-28 |
1,708.36 |
1,708.36 |
1,698.42 |
1,705.05 |
103.3M |
| 2025-07-25 |
1,704.93 |
1,711.26 |
1,700.61 |
1,710.35 |
85.3M |
| 2025-07-24 |
1,707.26 |
1,712.11 |
1,700.15 |
1,705.57 |
113.0M |
| 2025-07-23 |
1,703.69 |
1,713.86 |
1,703.69 |
1,709.61 |
104.8M |
| 2025-07-22 |
1,699.30 |
1,705.18 |
1,693.81 |
1,701.15 |
108.5M |
| 2025-07-21 |
1,698.42 |
1,708.03 |
1,696.98 |
1,698.94 |
104.2M |
| 2025-07-18 |
1,696.50 |
1,696.50 |
1,687.71 |
1,693.91 |
95.1M |
| 2025-07-17 |
1,685.48 |
1,695.49 |
1,682.70 |
1,692.29 |
100.9M |
| 2025-07-16 |
1,695.73 |
1,696.06 |
1,678.33 |
1,688.22 |
102.6M |
| 2025-07-15 |
1,701.02 |
1,701.18 |
1,687.71 |
1,692.05 |
103.4M |
| 2025-07-14 |
1,690.37 |
1,698.52 |
1,690.06 |
1,696.64 |
104.2M |
| 2025-07-11 |
1,685.14 |
1,690.66 |
1,678.44 |
1,689.44 |
102.9M |
| 2025-07-10 |
1,681.42 |
1,686.62 |
1,672.77 |
1,685.71 |
110.8M |
| 2025-07-09 |
1,674.90 |
1,683.14 |
1,672.40 |
1,679.34 |
104.8M |
| 2025-07-08 |
1,683.36 |
1,684.82 |
1,667.92 |
1,672.95 |
151.2M |
| 2025-07-07 |
1,675.33 |
1,681.03 |
1,669.87 |
1,680.15 |
107.8M |
| 2025-07-04 |
1,674.40 |
1,680.39 |
1,673.27 |
1,678.51 |
35.6M |
| 2025-07-03 |
1,667.22 |
1,677.63 |
1,667.15 |
1,675.37 |
76.1M |
| 2025-07-02 |
1,665.58 |
1,669.80 |
1,661.44 |
1,669.20 |
124.2M |
| 2025-06-30 |
1,652.18 |
1,666.00 |
1,648.84 |
1,665.52 |
110.8M |
| 2025-06-27 |
1,652.70 |
1,659.80 |
1,642.93 |
1,650.63 |
131.4M |
| 2025-06-26 |
1,651.83 |
1,659.03 |
1,648.56 |
1,659.03 |
104.4M |
| 2025-06-25 |
1,651.61 |
1,652.79 |
1,643.83 |
1,647.90 |
103.7M |
| 2025-06-24 |
1,643.31 |
1,653.89 |
1,638.84 |
1,649.71 |
114.6M |
| 2025-06-23 |
1,645.27 |
1,656.64 |
1,644.64 |
1,650.35 |
127.3M |
| 2025-06-20 |
1,651.90 |
1,654.93 |
1,642.12 |
1,645.18 |
252.5M |
| 2025-06-19 |
1,645.88 |
1,648.85 |
1,645.46 |
1,647.28 |
45.6M |
| 2025-06-18 |
1,645.01 |
1,653.91 |
1,644.47 |
1,647.29 |
124.4M |
| 2025-06-17 |
1,643.19 |
1,646.12 |
1,640.03 |
1,644.40 |
112.2M |
| 2025-06-16 |
1,638.87 |
1,646.43 |
1,638.61 |
1,642.72 |
130.6M |
| 2025-06-13 |
1,641.61 |
1,642.11 |
1,632.91 |
1,637.57 |
158.7M |
| 2025-06-12 |
1,624.64 |
1,639.26 |
1,621.21 |
1,638.54 |
125.8M |
| 2025-06-11 |
1,626.28 |
1,629.95 |
1,623.35 |
1,626.66 |
129.2M |
| 2025-06-10 |
1,622.51 |
1,628.23 |
1,614.13 |
1,621.82 |
112.3M |
| 2025-06-09 |
1,617.95 |
1,625.28 |
1,615.08 |
1,621.00 |
115.1M |
| 2025-06-06 |
1,622.14 |
1,625.40 |
1,610.44 |
1,614.89 |
121.7M |
| 2025-06-05 |
1,611.63 |
1,619.70 |
1,611.63 |
1,614.99 |
128.3M |
| 2025-06-04 |
1,611.74 |
1,612.18 |
1,603.61 |
1,607.32 |
109.5M |
| 2025-06-03 |
1,595.46 |
1,609.06 |
1,591.87 |
1,608.64 |
119.1M |
| 2025-06-02 |
1,584.85 |
1,596.48 |
1,584.85 |
1,593.86 |
135.0M |
| 2025-05-30 |
1,578.60 |
1,582.99 |
1,568.43 |
1,579.42 |
258.2M |
| 2025-05-29 |
1,596.19 |
1,596.19 |
1,583.82 |
1,583.82 |
95.8M |
| 2025-05-28 |
1,591.41 |
1,593.45 |
1,586.84 |
1,589.59 |
113.0M |
| 2025-05-27 |
1,581.32 |
1,591.30 |
1,579.46 |
1,587.39 |
127.4M |
| 2025-05-26 |
1,568.32 |
1,584.72 |
1,567.73 |
1,581.96 |
62.7M |
| 2025-05-23 |
1,551.47 |
1,566.91 |
1,551.26 |
1,566.30 |
106.7M |
| 2025-05-22 |
1,554.64 |
1,560.72 |
1,548.91 |
1,555.11 |
107.8M |
| 2025-05-21 |
1,564.12 |
1,569.33 |
1,556.53 |
1,558.85 |
127.3M |
| 2025-05-20 |
1,551.78 |
1,565.60 |
1,550.21 |
1,562.87 |
133.5M |
| 2025-05-16 |
1,535.77 |
1,550.79 |
1,534.73 |
1,550.28 |
125.8M |
| 2025-05-15 |
1,528.11 |
1,545.66 |
1,527.06 |
1,542.56 |
121.3M |
| 2025-05-14 |
1,528.70 |
1,530.50 |
1,523.62 |
1,529.52 |
120.9M |
| 2025-05-13 |
1,528.70 |
1,537.81 |
1,526.69 |
1,533.88 |
133.5M |
| 2025-05-12 |
1,535.14 |
1,538.24 |
1,519.68 |
1,522.27 |
234.4M |
| 2025-05-09 |
1,516.42 |
1,521.96 |
1,509.60 |
1,521.96 |
137.3M |
| 2025-05-08 |
1,506.93 |
1,512.93 |
1,500.50 |
1,509.14 |
130.4M |
| 2025-05-07 |
1,488.13 |
1,499.15 |
1,488.13 |
1,499.15 |
126.0M |
| 2025-05-06 |
1,476.84 |
1,493.01 |
1,473.28 |
1,492.17 |
120.6M |
| 2025-05-05 |
1,482.79 |
1,482.79 |
1,470.10 |
1,474.87 |
92.4M |
| 2025-05-02 |
1,480.36 |
1,483.45 |
1,467.45 |
1,478.62 |
107.4M |
| 2025-05-01 |
1,469.51 |
1,472.54 |
1,461.77 |
1,464.96 |
111.0M |
| 2025-04-30 |
1,462.73 |
1,472.84 |
1,453.14 |
1,472.84 |
126.9M |
| 2025-04-29 |
1,469.41 |
1,477.66 |
1,467.94 |
1,474.05 |
82.2M |
| 2025-04-28 |
1,471.23 |
1,477.35 |
1,466.15 |
1,475.19 |
100.8M |
| 2025-04-25 |
1,465.48 |
1,473.81 |
1,465.34 |
1,472.18 |
84.1M |
| 2025-04-24 |
1,464.12 |
1,482.40 |
1,464.12 |
1,476.77 |
107.2M |
| 2025-04-23 |
1,452.43 |
1,465.77 |
1,452.43 |
1,457.57 |
124.0M |
| 2025-04-22 |
1,452.79 |
1,457.63 |
1,442.24 |
1,444.11 |
106.8M |
| 2025-04-21 |
1,453.03 |
1,453.68 |
1,425.56 |
1,438.74 |
94.9M |
| 2025-04-17 |
1,452.41 |
1,461.28 |
1,446.52 |
1,453.53 |
116.2M |
| 2025-04-16 |
1,445.76 |
1,456.95 |
1,441.46 |
1,451.10 |
125.4M |
| 2025-04-15 |
1,429.62 |
1,443.74 |
1,429.62 |
1,441.79 |
118.6M |
| 2025-04-14 |
1,419.19 |
1,432.72 |
1,416.45 |
1,428.53 |
118.1M |
| 2025-04-11 |
1,381.24 |
1,412.51 |
1,381.00 |
1,406.65 |
139.3M |
| 2025-04-10 |
1,399.51 |
1,399.51 |
1,357.66 |
1,373.01 |
146.9M |
| 2025-04-09 |
1,318.79 |
1,419.71 |
1,314.17 |
1,412.49 |
228.0M |
| 2025-04-08 |
1,384.28 |
1,384.28 |
1,310.74 |
1,321.54 |
163.6M |
| 2025-04-07 |
1,335.21 |
1,385.81 |
1,304.51 |
1,346.80 |
188.6M |
| 2025-04-04 |
1,418.58 |
1,418.58 |
1,349.32 |
1,364.58 |
224.7M |
| 2025-04-03 |
1,459.25 |
1,475.86 |
1,447.65 |
1,448.33 |
157.4M |
| 2025-04-02 |
1,487.21 |
1,509.38 |
1,485.53 |
1,509.22 |
93.5M |
| 2025-04-01 |
1,480.07 |
1,498.04 |
1,479.40 |
1,495.21 |
107.9M |
| 2025-03-31 |
1,473.52 |
1,492.92 |
1,461.26 |
1,487.72 |
124.1M |
| 2025-03-28 |
1,502.54 |
1,503.04 |
1,480.81 |
1,484.14 |
120.6M |
| 2025-03-27 |
1,501.16 |
1,510.05 |
1,492.20 |
1,504.38 |
99.1M |
| 2025-03-26 |
1,517.81 |
1,522.57 |
1,500.27 |
1,501.95 |
96.9M |
| 2025-03-25 |
1,515.31 |
1,521.43 |
1,514.24 |
1,514.85 |
109.0M |
| 2025-03-24 |
1,505.98 |
1,513.91 |
1,505.66 |
1,509.34 |
115.0M |
| 2025-03-21 |
1,495.69 |
1,496.74 |
1,483.52 |
1,495.21 |
215.5M |
| 2025-03-20 |
1,491.16 |
1,507.71 |
1,488.94 |
1,502.89 |
109.0M |
| 2025-03-19 |
1,481.88 |
1,500.34 |
1,480.01 |
1,498.44 |
114.0M |
| 2025-03-18 |
1,486.28 |
1,486.28 |
1,478.00 |
1,480.52 |
116.4M |
| 2025-03-17 |
1,465.21 |
1,483.63 |
1,465.21 |
1,482.85 |
148.5M |
| 2025-03-14 |
1,455.98 |
1,466.27 |
1,452.40 |
1,463.91 |
123.8M |
| 2025-03-13 |
1,449.37 |
1,459.38 |
1,439.20 |
1,445.24 |
150.1M |
| 2025-03-12 |
1,445.78 |
1,457.15 |
1,440.35 |
1,451.81 |
142.6M |
| 2025-03-11 |
1,425.93 |
1,441.75 |
1,425.93 |
1,436.19 |
179.6M |
| 2025-03-10 |
1,443.85 |
1,443.85 |
1,415.08 |
1,424.14 |
224.0M |
| 2025-03-07 |
1,446.90 |
1,466.93 |
1,440.78 |
1,457.57 |
133.0M |
| 2025-03-06 |
1,457.03 |
1,462.21 |
1,439.38 |
1,446.65 |
137.0M |
| 2025-03-05 |
1,441.66 |
1,470.19 |
1,441.66 |
1,469.43 |
146.5M |
| 2025-03-04 |
1,446.48 |
1,456.29 |
1,421.94 |
1,442.73 |
169.7M |
| 2025-03-03 |
1,491.93 |
1,497.76 |
1,451.37 |
1,457.07 |
158.5M |
| 2025-02-28 |
1,470.78 |
1,486.98 |
1,468.06 |
1,486.84 |
232.6M |
| 2025-02-27 |
1,501.05 |
1,503.82 |
1,479.24 |
1,479.34 |
144.9M |
| 2025-02-26 |
1,488.61 |
1,506.47 |
1,488.28 |
1,497.54 |
124.8M |
| 2025-02-25 |
1,485.83 |
1,493.22 |
1,471.39 |
1,483.86 |
146.3M |
| 2025-02-24 |
1,487.65 |
1,493.63 |
1,472.03 |
1,486.75 |
123.8M |
| 2025-02-21 |
1,516.52 |
1,516.52 |
1,483.35 |
1,484.93 |
138.7M |
| 2025-02-20 |
1,520.63 |
1,524.59 |
1,512.27 |
1,516.55 |
129.3M |
| 2025-02-19 |
1,521.89 |
1,523.65 |
1,514.30 |
1,522.73 |
109.7M |
| 2025-02-18 |
1,519.28 |
1,524.25 |
1,513.75 |
1,521.51 |
126.0M |
| 2025-02-14 |
1,525.58 |
1,526.05 |
1,511.71 |
1,512.59 |
98.8M |
| 2025-02-13 |
1,522.00 |
1,524.72 |
1,514.62 |
1,519.11 |
94.3M |
| 2025-02-12 |
1,509.14 |
1,522.41 |
1,507.99 |
1,517.08 |
100.1M |
| 2025-02-11 |
1,520.26 |
1,523.14 |
1,514.50 |
1,514.50 |
102.3M |
| 2025-02-10 |
1,523.90 |
1,530.90 |
1,523.90 |
1,527.02 |
121.9M |
| 2025-02-07 |
1,520.66 |
1,525.11 |
1,510.80 |
1,514.16 |
110.6M |
| 2025-02-06 |
1,522.31 |
1,523.49 |
1,507.56 |
1,514.67 |
108.2M |
| 2025-02-05 |
1,507.13 |
1,521.71 |
1,507.13 |
1,521.71 |
119.9M |
| 2025-02-04 |
1,486.59 |
1,505.96 |
1,483.43 |
1,501.47 |
112.7M |
| 2025-02-03 |
1,451.77 |
1,491.86 |
1,445.66 |
1,481.14 |
138.8M |
| 2025-01-31 |
1,513.70 |
1,516.48 |
1,494.20 |
1,494.49 |
123.1M |
| 2025-01-30 |
1,504.42 |
1,516.18 |
1,504.22 |
1,512.05 |
103.6M |
| 2025-01-29 |
1,483.29 |
1,493.11 |
1,481.10 |
1,490.01 |
97.2M |
| 2025-01-28 |
1,487.84 |
1,488.55 |
1,475.24 |
1,483.91 |
99.1M |
| 2025-01-27 |
1,504.58 |
1,504.58 |
1,482.64 |
1,484.78 |
118.8M |
| 2025-01-24 |
1,524.87 |
1,528.83 |
1,522.18 |
1,523.96 |
89.2M |
| 2025-01-23 |
1,515.49 |
1,523.82 |
1,515.49 |
1,521.57 |
108.8M |
| 2025-01-22 |
1,516.15 |
1,524.47 |
1,511.52 |
1,520.03 |
97.5M |
| 2025-01-21 |
1,509.46 |
1,514.71 |
1,504.93 |
1,513.28 |
107.2M |
| 2025-01-20 |
1,500.17 |
1,513.52 |
1,500.17 |
1,513.52 |
48.3M |
| 2025-01-17 |
1,493.33 |
1,502.17 |
1,491.78 |
1,500.70 |
100.5M |
| 2025-01-16 |
1,495.29 |
1,496.93 |
1,490.77 |
1,491.22 |
111.9M |
| 2025-01-15 |
1,499.26 |
1,501.91 |
1,488.64 |
1,492.01 |
106.1M |
| 2025-01-14 |
1,479.30 |
1,488.10 |
1,479.30 |
1,485.85 |
101.5M |
| 2025-01-13 |
1,488.06 |
1,488.06 |
1,474.99 |
1,476.21 |
111.4M |
| 2025-01-10 |
1,507.53 |
1,508.08 |
1,494.51 |
1,499.64 |
118.6M |
| 2025-01-09 |
1,500.93 |
1,506.99 |
1,500.93 |
1,506.40 |
46.1M |
| 2025-01-08 |
1,499.14 |
1,501.96 |
1,491.72 |
1,501.22 |
105.3M |
| 2025-01-07 |
1,512.26 |
1,517.52 |
1,496.46 |
1,501.05 |
105.0M |
| 2025-01-06 |
1,518.56 |
1,521.83 |
1,505.58 |
1,506.04 |
99.2M |
| 2025-01-03 |
1,507.19 |
1,513.14 |
1,506.36 |
1,511.82 |
83.9M |
| 2025-01-02 |
1,499.11 |
1,510.68 |
1,497.22 |
1,504.29 |
96.3M |