| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
1,685.12 |
1,685.17 |
1,682.90 |
1,685.17 |
0.0K |
| 09:31 |
1,686.77 |
1,691.89 |
1,686.77 |
1,691.89 |
0.0K |
| 09:32 |
1,693.55 |
1,702.08 |
1,693.55 |
1,702.08 |
0.0K |
| 09:33 |
1,702.75 |
1,702.77 |
1,700.20 |
1,702.39 |
0.0K |
| 09:34 |
1,701.22 |
1,701.57 |
1,699.98 |
1,701.57 |
0.0K |
| 09:35 |
1,702.82 |
1,707.08 |
1,702.82 |
1,707.08 |
0.0K |
| 09:36 |
1,705.90 |
1,706.56 |
1,702.30 |
1,702.30 |
0.0K |
| 09:37 |
1,701.92 |
1,701.92 |
1,695.54 |
1,695.54 |
0.0K |
| 09:38 |
1,696.57 |
1,696.57 |
1,692.69 |
1,692.69 |
0.0K |
| 09:39 |
1,691.38 |
1,691.38 |
1,689.71 |
1,689.71 |
0.0K |
| 09:40 |
1,688.38 |
1,689.34 |
1,688.38 |
1,689.04 |
0.0K |
| 09:41 |
1,688.99 |
1,690.71 |
1,688.60 |
1,688.78 |
0.0K |
| 09:42 |
1,688.43 |
1,688.43 |
1,686.20 |
1,687.20 |
0.0K |
| 09:43 |
1,687.06 |
1,689.73 |
1,687.06 |
1,689.73 |
0.0K |
| 09:44 |
1,691.09 |
1,691.79 |
1,690.01 |
1,690.01 |
0.0K |
| 09:45 |
1,688.34 |
1,690.88 |
1,688.34 |
1,690.88 |
0.0K |
| 09:46 |
1,690.22 |
1,690.22 |
1,688.80 |
1,688.80 |
0.0K |
| 09:47 |
1,689.71 |
1,692.09 |
1,689.71 |
1,692.09 |
0.0K |
| 09:48 |
1,691.40 |
1,692.96 |
1,691.40 |
1,692.11 |
0.0K |
| 09:49 |
1,691.46 |
1,692.38 |
1,691.46 |
1,692.22 |
0.0K |
| 09:50 |
1,691.56 |
1,693.49 |
1,691.56 |
1,693.49 |
0.0K |
| 09:51 |
1,692.11 |
1,692.11 |
1,690.88 |
1,690.88 |
0.0K |
| 09:52 |
1,690.49 |
1,690.74 |
1,689.34 |
1,689.34 |
0.0K |
| 09:53 |
1,690.04 |
1,692.55 |
1,690.04 |
1,692.55 |
0.0K |
| 09:54 |
1,692.66 |
1,693.84 |
1,692.66 |
1,693.67 |
0.0K |
| 09:55 |
1,693.33 |
1,693.51 |
1,691.99 |
1,691.99 |
0.0K |
| 09:56 |
1,692.50 |
1,692.63 |
1,691.32 |
1,691.32 |
0.0K |
| 09:57 |
1,692.20 |
1,694.08 |
1,692.20 |
1,694.08 |
0.0K |
| 09:58 |
1,693.97 |
1,695.56 |
1,693.97 |
1,695.56 |
0.0K |
| 09:59 |
1,696.00 |
1,698.18 |
1,696.00 |
1,698.18 |
0.0K |
| 10:00 |
1,698.48 |
1,700.53 |
1,698.48 |
1,699.70 |
0.0K |
| 10:01 |
1,699.97 |
1,699.97 |
1,698.85 |
1,698.85 |
0.0K |
| 10:02 |
1,698.88 |
1,698.88 |
1,696.04 |
1,696.04 |
0.0K |
| 10:03 |
1,696.67 |
1,697.31 |
1,695.67 |
1,695.67 |
0.0K |
| 10:04 |
1,695.73 |
1,695.73 |
1,695.18 |
1,695.32 |
0.0K |
| 10:05 |
1,696.84 |
1,698.29 |
1,696.68 |
1,698.29 |
0.0K |
| 10:06 |
1,698.86 |
1,698.86 |
1,698.05 |
1,698.28 |
0.0K |
| 10:07 |
1,697.61 |
1,697.61 |
1,696.15 |
1,696.42 |
0.0K |
| 10:08 |
1,696.79 |
1,698.08 |
1,696.75 |
1,698.08 |
0.0K |
| 10:09 |
1,698.36 |
1,698.98 |
1,698.01 |
1,698.98 |
0.0K |
| 10:10 |
1,698.39 |
1,698.90 |
1,697.83 |
1,697.83 |
0.0K |
| 10:11 |
1,697.16 |
1,697.16 |
1,695.93 |
1,695.93 |
0.0K |
| 10:12 |
1,696.33 |
1,697.00 |
1,696.33 |
1,697.00 |
0.0K |
| 10:13 |
1,697.29 |
1,697.29 |
1,696.63 |
1,696.73 |
0.0K |
| 10:14 |
1,696.56 |
1,698.05 |
1,696.56 |
1,697.38 |
0.0K |
| 10:15 |
1,698.35 |
1,699.13 |
1,696.82 |
1,699.13 |
0.0K |
| 10:16 |
1,698.08 |
1,700.10 |
1,698.08 |
1,700.10 |
0.0K |
| 10:17 |
1,700.18 |
1,700.40 |
1,700.18 |
1,700.33 |
0.0K |
| 10:18 |
1,700.67 |
1,700.67 |
1,699.07 |
1,699.07 |
0.0K |
| 10:19 |
1,700.11 |
1,701.04 |
1,700.10 |
1,700.10 |
0.0K |
| 10:20 |
1,700.08 |
1,700.48 |
1,699.46 |
1,699.46 |
0.0K |
| 10:21 |
1,699.40 |
1,699.40 |
1,697.70 |
1,697.70 |
0.0K |
| 10:22 |
1,698.20 |
1,698.65 |
1,698.20 |
1,698.42 |
0.0K |
| 10:23 |
1,697.86 |
1,699.05 |
1,697.86 |
1,698.89 |
0.0K |
| 10:24 |
1,698.50 |
1,698.50 |
1,696.39 |
1,696.42 |
0.0K |
| 10:25 |
1,696.74 |
1,696.74 |
1,692.99 |
1,692.99 |
0.0K |
| 10:26 |
1,693.51 |
1,693.51 |
1,691.77 |
1,691.77 |
0.0K |
| 10:27 |
1,691.29 |
1,691.29 |
1,689.47 |
1,689.47 |
0.0K |
| 10:28 |
1,689.69 |
1,689.96 |
1,689.48 |
1,689.96 |
0.0K |
| 10:29 |
1,689.67 |
1,690.57 |
1,689.67 |
1,690.57 |
0.0K |
| 10:30 |
1,690.39 |
1,690.46 |
1,690.10 |
1,690.46 |
0.0K |
| 10:31 |
1,690.09 |
1,690.09 |
1,689.42 |
1,689.63 |
0.0K |
| 10:32 |
1,690.39 |
1,690.75 |
1,690.39 |
1,690.65 |
0.0K |
| 10:33 |
1,691.00 |
1,691.27 |
1,689.91 |
1,689.91 |
0.0K |
| 10:34 |
1,689.96 |
1,689.96 |
1,688.35 |
1,688.35 |
0.0K |
| 10:35 |
1,688.27 |
1,689.06 |
1,687.78 |
1,687.78 |
0.0K |
| 10:36 |
1,687.99 |
1,689.25 |
1,687.99 |
1,689.25 |
0.0K |
| 10:37 |
1,689.45 |
1,690.31 |
1,689.45 |
1,690.31 |
0.0K |
| 10:38 |
1,690.66 |
1,692.69 |
1,690.66 |
1,692.69 |
0.0K |
| 10:39 |
1,693.17 |
1,695.21 |
1,693.17 |
1,695.21 |
0.0K |
| 10:40 |
1,694.63 |
1,696.67 |
1,694.63 |
1,696.67 |
0.0K |
| 10:41 |
1,696.23 |
1,696.23 |
1,695.90 |
1,695.99 |
0.0K |
| 10:42 |
1,696.41 |
1,696.41 |
1,695.34 |
1,696.30 |
0.0K |
| 10:43 |
1,696.38 |
1,696.80 |
1,696.31 |
1,696.80 |
0.0K |
| 10:44 |
1,696.85 |
1,696.91 |
1,696.69 |
1,696.91 |
0.0K |
| 10:45 |
1,696.39 |
1,696.52 |
1,695.46 |
1,695.46 |
0.0K |
| 10:46 |
1,694.75 |
1,695.53 |
1,693.66 |
1,693.66 |
0.0K |
| 10:47 |
1,694.92 |
1,694.98 |
1,694.26 |
1,694.26 |
0.0K |
| 10:48 |
1,694.11 |
1,694.11 |
1,693.94 |
1,694.04 |
0.0K |
| 10:49 |
1,694.16 |
1,694.16 |
1,693.35 |
1,693.35 |
0.0K |
| 10:50 |
1,692.52 |
1,692.52 |
1,691.91 |
1,691.91 |
0.0K |
| 10:51 |
1,691.78 |
1,693.20 |
1,691.78 |
1,693.15 |
0.0K |
| 10:52 |
1,693.37 |
1,693.37 |
1,692.95 |
1,693.00 |
0.0K |
| 10:53 |
1,693.45 |
1,693.45 |
1,692.47 |
1,692.47 |
0.0K |
| 10:54 |
1,692.28 |
1,692.64 |
1,692.28 |
1,692.43 |
0.0K |
| 10:55 |
1,692.60 |
1,694.06 |
1,692.60 |
1,694.06 |
0.0K |
| 10:56 |
1,694.36 |
1,694.36 |
1,693.16 |
1,693.87 |
0.0K |
| 10:57 |
1,693.85 |
1,694.29 |
1,693.85 |
1,694.29 |
0.0K |
| 10:58 |
1,694.05 |
1,694.33 |
1,694.05 |
1,694.31 |
0.0K |
| 10:59 |
1,693.80 |
1,693.80 |
1,693.32 |
1,693.41 |
0.0K |
| 11:00 |
1,693.47 |
1,693.95 |
1,693.47 |
1,693.95 |
0.0K |
| 11:01 |
1,693.66 |
1,693.66 |
1,693.28 |
1,693.30 |
0.0K |
| 11:02 |
1,693.86 |
1,694.29 |
1,693.66 |
1,693.89 |
0.0K |
| 11:03 |
1,693.71 |
1,694.22 |
1,693.15 |
1,694.22 |
0.0K |
| 11:04 |
1,694.50 |
1,695.24 |
1,694.50 |
1,695.24 |
0.0K |
| 11:05 |
1,695.06 |
1,695.36 |
1,695.05 |
1,695.36 |
0.0K |
| 11:06 |
1,695.01 |
1,695.32 |
1,694.94 |
1,695.20 |
0.0K |
| 11:07 |
1,694.49 |
1,695.09 |
1,694.49 |
1,695.04 |
0.0K |
| 11:08 |
1,695.38 |
1,695.38 |
1,694.23 |
1,694.23 |
0.0K |
| 11:09 |
1,693.69 |
1,693.69 |
1,692.51 |
1,692.51 |
0.0K |
| 11:10 |
1,692.49 |
1,692.63 |
1,691.48 |
1,691.48 |
0.0K |
| 11:11 |
1,691.44 |
1,691.93 |
1,691.24 |
1,691.24 |
0.0K |
| 11:12 |
1,691.14 |
1,691.36 |
1,690.80 |
1,690.80 |
0.0K |
| 11:13 |
1,691.52 |
1,691.75 |
1,690.94 |
1,690.94 |
0.0K |
| 11:14 |
1,691.17 |
1,691.71 |
1,691.03 |
1,691.03 |
0.0K |
| 11:15 |
1,690.95 |
1,690.95 |
1,690.19 |
1,690.27 |
0.0K |
| 11:16 |
1,690.10 |
1,692.45 |
1,690.10 |
1,692.45 |
0.0K |
| 11:17 |
1,692.86 |
1,694.10 |
1,692.86 |
1,694.07 |
0.0K |
| 11:18 |
1,694.46 |
1,695.06 |
1,694.46 |
1,694.77 |
0.0K |
| 11:19 |
1,695.44 |
1,696.46 |
1,695.44 |
1,696.36 |
0.0K |
| 11:20 |
1,695.89 |
1,695.89 |
1,695.26 |
1,695.79 |
0.0K |
| 11:21 |
1,695.64 |
1,695.64 |
1,694.49 |
1,694.49 |
0.0K |
| 11:22 |
1,695.05 |
1,695.26 |
1,694.78 |
1,695.26 |
0.0K |
| 11:23 |
1,695.67 |
1,696.23 |
1,695.33 |
1,696.23 |
0.0K |
| 11:24 |
1,696.35 |
1,697.08 |
1,696.31 |
1,697.08 |
0.0K |
| 11:25 |
1,697.12 |
1,698.40 |
1,697.12 |
1,698.40 |
0.0K |
| 11:26 |
1,698.65 |
1,700.43 |
1,698.65 |
1,700.43 |
0.0K |
| 11:27 |
1,700.61 |
1,700.87 |
1,700.58 |
1,700.87 |
0.0K |
| 11:28 |
1,700.93 |
1,701.15 |
1,700.93 |
1,701.05 |
0.0K |
| 11:29 |
1,700.43 |
1,700.74 |
1,700.43 |
1,700.68 |
0.0K |
| 11:30 |
1,700.69 |
1,701.01 |
1,700.07 |
1,700.07 |
0.0K |
| 11:31 |
1,700.01 |
1,700.92 |
1,700.01 |
1,700.92 |
0.0K |
| 11:32 |
1,700.80 |
1,701.27 |
1,700.80 |
1,701.27 |
0.0K |
| 11:33 |
1,701.34 |
1,701.34 |
1,699.84 |
1,699.84 |
0.0K |
| 11:34 |
1,700.14 |
1,700.80 |
1,700.14 |
1,700.77 |
0.0K |
| 11:35 |
1,701.53 |
1,701.97 |
1,701.53 |
1,701.78 |
0.0K |
| 11:36 |
1,701.37 |
1,702.41 |
1,701.37 |
1,702.41 |
0.0K |
| 11:37 |
1,702.78 |
1,702.85 |
1,702.47 |
1,702.47 |
0.0K |
| 11:38 |
1,702.50 |
1,703.37 |
1,702.50 |
1,703.11 |
0.0K |
| 11:39 |
1,702.60 |
1,703.70 |
1,702.60 |
1,703.70 |
0.0K |
| 11:40 |
1,703.92 |
1,704.71 |
1,703.80 |
1,704.47 |
0.0K |
| 11:41 |
1,704.15 |
1,704.36 |
1,703.55 |
1,703.60 |
0.0K |
| 11:42 |
1,703.53 |
1,703.53 |
1,702.67 |
1,702.67 |
0.0K |
| 11:43 |
1,702.16 |
1,702.85 |
1,702.16 |
1,702.29 |
0.0K |
| 11:44 |
1,702.21 |
1,702.56 |
1,702.21 |
1,702.27 |
0.0K |
| 11:45 |
1,702.06 |
1,702.06 |
1,701.11 |
1,701.70 |
0.0K |
| 11:46 |
1,701.58 |
1,702.15 |
1,701.58 |
1,702.15 |
0.0K |
| 11:47 |
1,701.89 |
1,701.96 |
1,701.32 |
1,701.32 |
0.0K |
| 11:48 |
1,701.09 |
1,701.73 |
1,701.09 |
1,701.73 |
0.0K |
| 11:49 |
1,702.03 |
1,702.38 |
1,702.03 |
1,702.38 |
0.0K |
| 11:50 |
1,702.66 |
1,702.66 |
1,701.81 |
1,701.81 |
0.0K |
| 11:51 |
1,701.88 |
1,703.09 |
1,701.88 |
1,703.09 |
0.0K |
| 11:52 |
1,703.56 |
1,703.56 |
1,703.00 |
1,703.17 |
0.0K |
| 11:53 |
1,703.23 |
1,703.42 |
1,703.23 |
1,703.24 |
0.0K |
| 11:54 |
1,703.57 |
1,704.03 |
1,703.47 |
1,704.03 |
0.0K |
| 11:55 |
1,703.59 |
1,703.59 |
1,703.22 |
1,703.46 |
0.0K |
| 11:56 |
1,703.50 |
1,704.09 |
1,703.50 |
1,703.99 |
0.0K |
| 11:57 |
1,703.86 |
1,703.86 |
1,702.95 |
1,702.95 |
0.0K |
| 11:58 |
1,703.10 |
1,703.12 |
1,702.64 |
1,702.64 |
0.0K |
| 11:59 |
1,701.50 |
1,701.50 |
1,700.05 |
1,700.05 |
0.0K |
| 12:00 |
1,699.99 |
1,700.20 |
1,699.10 |
1,699.10 |
0.0K |
| 12:01 |
1,698.99 |
1,699.87 |
1,698.99 |
1,699.87 |
0.0K |
| 12:02 |
1,700.02 |
1,700.71 |
1,700.02 |
1,700.37 |
0.0K |
| 12:03 |
1,700.02 |
1,700.20 |
1,699.85 |
1,700.01 |
0.0K |
| 12:04 |
1,700.27 |
1,700.27 |
1,699.53 |
1,699.53 |
0.0K |
| 12:05 |
1,699.59 |
1,699.74 |
1,699.47 |
1,699.58 |
0.0K |
| 12:06 |
1,699.91 |
1,701.01 |
1,699.91 |
1,701.01 |
0.0K |
| 12:07 |
1,701.00 |
1,701.00 |
1,700.00 |
1,700.15 |
0.0K |
| 12:08 |
1,700.10 |
1,700.10 |
1,698.95 |
1,698.97 |
0.0K |
| 12:09 |
1,698.76 |
1,698.76 |
1,697.94 |
1,698.18 |
0.0K |
| 12:10 |
1,698.13 |
1,698.14 |
1,697.76 |
1,697.76 |
0.0K |
| 12:11 |
1,697.71 |
1,697.71 |
1,697.32 |
1,697.32 |
0.0K |
| 12:12 |
1,697.17 |
1,697.98 |
1,697.17 |
1,697.98 |
0.0K |
| 12:13 |
1,697.85 |
1,698.05 |
1,697.62 |
1,698.05 |
0.0K |
| 12:14 |
1,698.02 |
1,698.15 |
1,698.02 |
1,698.10 |
0.0K |
| 12:15 |
1,697.97 |
1,698.15 |
1,697.75 |
1,697.75 |
0.0K |
| 12:16 |
1,696.58 |
1,696.58 |
1,695.66 |
1,696.08 |
0.0K |
| 12:17 |
1,695.96 |
1,695.96 |
1,695.10 |
1,695.36 |
0.0K |
| 12:18 |
1,696.13 |
1,696.83 |
1,696.13 |
1,696.83 |
0.0K |
| 12:19 |
1,696.86 |
1,697.38 |
1,696.86 |
1,697.34 |
0.0K |
| 12:20 |
1,697.65 |
1,698.49 |
1,697.61 |
1,698.49 |
0.0K |
| 12:21 |
1,698.84 |
1,700.23 |
1,698.84 |
1,700.23 |
0.0K |
| 12:22 |
1,700.11 |
1,700.18 |
1,699.92 |
1,700.00 |
0.0K |
| 12:23 |
1,700.31 |
1,700.31 |
1,699.95 |
1,700.22 |
0.0K |
| 12:24 |
1,699.86 |
1,700.16 |
1,699.86 |
1,700.04 |
0.0K |
| 12:25 |
1,700.03 |
1,700.39 |
1,700.03 |
1,700.11 |
0.0K |
| 12:26 |
1,699.49 |
1,700.09 |
1,699.49 |
1,699.97 |
0.0K |
| 12:27 |
1,699.33 |
1,699.51 |
1,698.57 |
1,698.57 |
0.0K |
| 12:28 |
1,698.30 |
1,698.40 |
1,697.66 |
1,697.66 |
0.0K |
| 12:29 |
1,697.59 |
1,698.61 |
1,697.59 |
1,698.61 |
0.0K |
| 12:30 |
1,698.84 |
1,699.57 |
1,698.84 |
1,699.57 |
0.0K |
| 12:31 |
1,699.79 |
1,700.07 |
1,699.67 |
1,700.07 |
0.0K |
| 12:32 |
1,700.09 |
1,700.35 |
1,700.08 |
1,700.09 |
0.0K |
| 12:33 |
1,699.56 |
1,699.56 |
1,698.93 |
1,698.93 |
0.0K |
| 12:34 |
1,698.73 |
1,699.36 |
1,698.73 |
1,698.97 |
0.0K |
| 12:35 |
1,698.84 |
1,698.84 |
1,698.57 |
1,698.65 |
0.0K |
| 12:36 |
1,698.74 |
1,699.09 |
1,698.74 |
1,698.94 |
0.0K |
| 12:37 |
1,698.57 |
1,698.89 |
1,698.57 |
1,698.89 |
0.0K |
| 12:38 |
1,699.05 |
1,699.38 |
1,698.94 |
1,699.38 |
0.0K |
| 12:39 |
1,699.30 |
1,699.30 |
1,699.01 |
1,699.17 |
0.0K |
| 12:40 |
1,698.98 |
1,699.29 |
1,698.98 |
1,699.16 |
0.0K |
| 12:41 |
1,699.09 |
1,699.25 |
1,698.49 |
1,698.51 |
0.0K |
| 12:42 |
1,698.78 |
1,698.78 |
1,698.57 |
1,698.57 |
0.0K |
| 12:43 |
1,698.52 |
1,698.80 |
1,698.39 |
1,698.76 |
0.0K |
| 12:44 |
1,699.10 |
1,700.12 |
1,699.10 |
1,700.09 |
0.0K |
| 12:45 |
1,700.11 |
1,700.46 |
1,700.11 |
1,700.46 |
0.0K |
| 12:46 |
1,699.51 |
1,699.51 |
1,699.09 |
1,699.39 |
0.0K |
| 12:47 |
1,699.30 |
1,699.52 |
1,699.29 |
1,699.29 |
0.0K |
| 12:48 |
1,699.07 |
1,699.59 |
1,698.79 |
1,699.59 |
0.0K |
| 12:49 |
1,699.50 |
1,700.03 |
1,699.50 |
1,700.03 |
0.0K |
| 12:50 |
1,700.35 |
1,700.42 |
1,700.27 |
1,700.32 |
0.0K |
| 12:51 |
1,700.14 |
1,700.38 |
1,699.78 |
1,699.78 |
0.0K |
| 12:52 |
1,699.52 |
1,699.69 |
1,699.52 |
1,699.69 |
0.0K |
| 12:53 |
1,699.61 |
1,699.84 |
1,699.55 |
1,699.81 |
0.0K |
| 12:54 |
1,699.82 |
1,700.23 |
1,699.82 |
1,700.11 |
0.0K |
| 12:55 |
1,700.45 |
1,700.45 |
1,700.36 |
1,700.36 |
0.0K |
| 12:56 |
1,700.38 |
1,700.46 |
1,700.27 |
1,700.46 |
0.0K |
| 12:57 |
1,700.51 |
1,700.73 |
1,700.36 |
1,700.61 |
0.0K |
| 12:58 |
1,700.77 |
1,701.17 |
1,700.77 |
1,701.09 |
0.0K |
| 12:59 |
1,701.22 |
1,701.55 |
1,701.05 |
1,701.05 |
0.0K |
| 13:00 |
1,700.89 |
1,700.98 |
1,700.89 |
1,700.98 |
0.0K |
| 13:01 |
1,700.82 |
1,701.97 |
1,700.82 |
1,701.97 |
0.0K |
| 13:02 |
1,701.94 |
1,701.94 |
1,701.69 |
1,701.69 |
0.0K |
| 13:03 |
1,701.64 |
1,701.64 |
1,701.10 |
1,701.10 |
0.0K |
| 13:04 |
1,701.39 |
1,701.50 |
1,701.39 |
1,701.49 |
0.0K |
| 13:05 |
1,701.57 |
1,701.57 |
1,700.94 |
1,700.94 |
0.0K |
| 13:06 |
1,701.53 |
1,702.01 |
1,701.53 |
1,701.82 |
0.0K |
| 13:07 |
1,701.62 |
1,701.62 |
1,700.76 |
1,700.76 |
0.0K |
| 13:08 |
1,700.80 |
1,700.80 |
1,700.43 |
1,700.43 |
0.0K |
| 13:09 |
1,700.46 |
1,700.80 |
1,700.46 |
1,700.80 |
0.0K |
| 13:10 |
1,700.72 |
1,700.72 |
1,700.20 |
1,700.58 |
0.0K |
| 13:11 |
1,700.47 |
1,700.83 |
1,700.47 |
1,700.83 |
0.0K |
| 13:12 |
1,700.84 |
1,701.08 |
1,700.84 |
1,701.08 |
0.0K |
| 13:13 |
1,700.76 |
1,700.86 |
1,700.20 |
1,700.20 |
0.0K |
| 13:14 |
1,700.35 |
1,700.35 |
1,700.23 |
1,700.24 |
0.0K |
| 13:15 |
1,700.29 |
1,700.29 |
1,699.44 |
1,699.93 |
0.0K |
| 13:16 |
1,700.45 |
1,700.68 |
1,700.45 |
1,700.68 |
0.0K |
| 13:17 |
1,700.25 |
1,700.35 |
1,700.06 |
1,700.24 |
0.0K |
| 13:18 |
1,700.14 |
1,700.14 |
1,700.03 |
1,700.03 |
0.0K |
| 13:19 |
1,700.68 |
1,700.96 |
1,700.68 |
1,700.81 |
0.0K |
| 13:20 |
1,701.55 |
1,701.55 |
1,700.89 |
1,700.89 |
0.0K |
| 13:21 |
1,700.67 |
1,700.84 |
1,700.67 |
1,700.78 |
0.0K |
| 13:22 |
1,701.17 |
1,702.15 |
1,701.17 |
1,702.15 |
0.0K |
| 13:23 |
1,701.98 |
1,702.37 |
1,701.98 |
1,702.37 |
0.0K |
| 13:24 |
1,702.58 |
1,702.83 |
1,702.58 |
1,702.61 |
0.0K |
| 13:25 |
1,702.74 |
1,703.00 |
1,702.66 |
1,703.00 |
0.0K |
| 13:26 |
1,702.53 |
1,702.91 |
1,702.50 |
1,702.91 |
0.0K |
| 13:27 |
1,703.05 |
1,703.12 |
1,702.82 |
1,702.84 |
0.0K |
| 13:28 |
1,702.95 |
1,703.73 |
1,702.88 |
1,703.73 |
0.0K |
| 13:29 |
1,703.72 |
1,703.86 |
1,703.72 |
1,703.84 |
0.0K |
| 13:30 |
1,703.77 |
1,703.97 |
1,703.76 |
1,703.77 |
0.0K |
| 13:31 |
1,704.19 |
1,704.40 |
1,703.43 |
1,703.43 |
0.0K |
| 13:32 |
1,703.41 |
1,703.62 |
1,703.00 |
1,703.03 |
0.0K |
| 13:33 |
1,703.47 |
1,703.47 |
1,703.25 |
1,703.28 |
0.0K |
| 13:34 |
1,703.36 |
1,703.86 |
1,703.36 |
1,703.67 |
0.0K |
| 13:35 |
1,703.52 |
1,703.71 |
1,703.34 |
1,703.34 |
0.0K |
| 13:36 |
1,703.59 |
1,703.62 |
1,703.27 |
1,703.27 |
0.0K |
| 13:37 |
1,703.29 |
1,703.77 |
1,703.29 |
1,703.77 |
0.0K |
| 13:38 |
1,703.99 |
1,703.99 |
1,702.76 |
1,702.76 |
0.0K |
| 13:39 |
1,703.02 |
1,703.08 |
1,702.70 |
1,702.80 |
0.0K |
| 13:40 |
1,702.71 |
1,702.89 |
1,702.71 |
1,702.73 |
0.0K |
| 13:41 |
1,702.51 |
1,702.51 |
1,701.54 |
1,701.67 |
0.0K |
| 13:42 |
1,701.70 |
1,701.71 |
1,701.40 |
1,701.71 |
0.0K |
| 13:43 |
1,701.53 |
1,702.30 |
1,701.53 |
1,702.30 |
0.0K |
| 13:44 |
1,702.28 |
1,702.69 |
1,702.28 |
1,702.69 |
0.0K |
| 13:45 |
1,702.67 |
1,702.82 |
1,702.56 |
1,702.82 |
0.0K |
| 13:46 |
1,702.58 |
1,702.93 |
1,702.58 |
1,702.81 |
0.0K |
| 13:47 |
1,702.83 |
1,703.43 |
1,702.83 |
1,703.43 |
0.0K |
| 13:48 |
1,703.54 |
1,703.54 |
1,703.08 |
1,703.11 |
0.0K |
| 13:49 |
1,703.06 |
1,703.28 |
1,703.06 |
1,703.28 |
0.0K |
| 13:50 |
1,703.28 |
1,703.28 |
1,702.89 |
1,702.89 |
0.0K |
| 13:51 |
1,702.60 |
1,702.60 |
1,702.03 |
1,702.03 |
0.0K |
| 13:52 |
1,702.26 |
1,702.57 |
1,702.26 |
1,702.38 |
0.0K |
| 13:53 |
1,702.49 |
1,702.49 |
1,702.31 |
1,702.31 |
0.0K |
| 13:54 |
1,702.19 |
1,702.19 |
1,701.48 |
1,701.48 |
0.0K |
| 13:55 |
1,701.61 |
1,701.85 |
1,701.61 |
1,701.70 |
0.0K |
| 13:56 |
1,701.15 |
1,701.15 |
1,701.05 |
1,701.05 |
0.0K |
| 13:57 |
1,700.87 |
1,700.87 |
1,700.65 |
1,700.81 |
0.0K |
| 13:58 |
1,700.80 |
1,700.80 |
1,700.56 |
1,700.56 |
0.0K |
| 13:59 |
1,700.88 |
1,701.34 |
1,700.88 |
1,701.34 |
0.0K |
| 14:00 |
1,701.46 |
1,701.72 |
1,701.42 |
1,701.65 |
0.0K |
| 14:01 |
1,701.69 |
1,702.24 |
1,701.69 |
1,702.24 |
0.0K |
| 14:02 |
1,702.29 |
1,702.74 |
1,702.29 |
1,702.47 |
0.0K |
| 14:03 |
1,702.57 |
1,702.57 |
1,699.66 |
1,701.07 |
0.0K |
| 14:04 |
1,701.40 |
1,701.63 |
1,701.09 |
1,701.09 |
0.0K |
| 14:05 |
1,700.87 |
1,700.88 |
1,699.44 |
1,699.44 |
0.0K |
| 14:06 |
1,699.35 |
1,699.47 |
1,699.21 |
1,699.47 |
0.0K |
| 14:07 |
1,699.23 |
1,699.73 |
1,699.23 |
1,699.62 |
0.0K |
| 14:08 |
1,699.56 |
1,699.56 |
1,699.13 |
1,699.13 |
0.0K |
| 14:09 |
1,698.73 |
1,698.73 |
1,698.59 |
1,698.71 |
0.0K |
| 14:10 |
1,698.80 |
1,698.80 |
1,697.75 |
1,697.75 |
0.0K |
| 14:11 |
1,697.84 |
1,698.02 |
1,697.39 |
1,697.39 |
0.0K |
| 14:12 |
1,697.39 |
1,697.80 |
1,697.39 |
1,697.80 |
0.0K |
| 14:13 |
1,697.92 |
1,697.97 |
1,697.85 |
1,697.94 |
0.0K |
| 14:14 |
1,697.91 |
1,698.46 |
1,697.91 |
1,698.35 |
0.0K |
| 14:15 |
1,698.47 |
1,699.97 |
1,698.47 |
1,699.97 |
0.0K |
| 14:16 |
1,700.26 |
1,700.26 |
1,699.78 |
1,699.82 |
0.0K |
| 14:17 |
1,699.85 |
1,699.98 |
1,699.85 |
1,699.98 |
0.0K |
| 14:18 |
1,699.97 |
1,700.69 |
1,699.97 |
1,700.69 |
0.0K |
| 14:19 |
1,701.02 |
1,701.57 |
1,701.02 |
1,701.57 |
0.0K |
| 14:20 |
1,701.64 |
1,701.65 |
1,701.35 |
1,701.35 |
0.0K |
| 14:21 |
1,701.24 |
1,701.89 |
1,701.24 |
1,701.89 |
0.0K |
| 14:22 |
1,701.91 |
1,701.93 |
1,701.82 |
1,701.82 |
0.0K |
| 14:23 |
1,702.06 |
1,702.09 |
1,701.89 |
1,702.09 |
0.0K |
| 14:24 |
1,702.38 |
1,702.76 |
1,702.38 |
1,702.60 |
0.0K |
| 14:25 |
1,702.94 |
1,703.41 |
1,702.94 |
1,703.16 |
0.0K |
| 14:26 |
1,702.98 |
1,702.98 |
1,702.37 |
1,702.37 |
0.0K |
| 14:27 |
1,702.33 |
1,702.33 |
1,701.48 |
1,701.58 |
0.0K |
| 14:28 |
1,701.21 |
1,701.21 |
1,700.90 |
1,700.95 |
0.0K |
| 14:29 |
1,700.84 |
1,701.13 |
1,700.78 |
1,701.13 |
0.0K |
| 14:30 |
1,701.21 |
1,701.80 |
1,701.21 |
1,701.80 |
0.0K |
| 14:31 |
1,701.83 |
1,701.83 |
1,701.27 |
1,701.27 |
0.0K |
| 14:32 |
1,701.13 |
1,701.15 |
1,701.11 |
1,701.14 |
0.0K |
| 14:33 |
1,701.03 |
1,701.03 |
1,700.81 |
1,700.89 |
0.0K |
| 14:34 |
1,701.50 |
1,701.54 |
1,701.39 |
1,701.40 |
0.0K |
| 14:35 |
1,701.11 |
1,702.28 |
1,701.11 |
1,702.10 |
0.0K |
| 14:36 |
1,702.36 |
1,702.50 |
1,702.14 |
1,702.44 |
0.0K |
| 14:37 |
1,702.36 |
1,702.60 |
1,702.36 |
1,702.54 |
0.0K |
| 14:38 |
1,702.36 |
1,702.37 |
1,702.29 |
1,702.37 |
0.0K |
| 14:39 |
1,702.44 |
1,702.66 |
1,702.35 |
1,702.35 |
0.0K |
| 14:40 |
1,702.40 |
1,703.32 |
1,702.40 |
1,703.32 |
0.0K |
| 14:41 |
1,703.00 |
1,703.00 |
1,702.27 |
1,702.27 |
0.0K |
| 14:42 |
1,702.33 |
1,702.33 |
1,702.17 |
1,702.20 |
0.0K |
| 14:43 |
1,701.97 |
1,702.40 |
1,701.97 |
1,702.40 |
0.0K |
| 14:44 |
1,702.50 |
1,702.50 |
1,702.43 |
1,702.50 |
0.0K |
| 14:45 |
1,702.53 |
1,703.08 |
1,702.34 |
1,703.08 |
0.0K |
| 14:46 |
1,703.13 |
1,703.13 |
1,702.99 |
1,702.99 |
0.0K |
| 14:47 |
1,703.61 |
1,704.43 |
1,703.61 |
1,704.43 |
0.0K |
| 14:48 |
1,704.47 |
1,705.50 |
1,704.47 |
1,705.50 |
0.0K |
| 14:49 |
1,705.54 |
1,705.90 |
1,705.54 |
1,705.90 |
0.0K |
| 14:50 |
1,705.59 |
1,705.59 |
1,705.18 |
1,705.18 |
0.0K |
| 14:51 |
1,705.38 |
1,705.38 |
1,705.21 |
1,705.24 |
0.0K |
| 14:52 |
1,705.23 |
1,705.23 |
1,704.94 |
1,704.94 |
0.0K |
| 14:53 |
1,705.20 |
1,705.20 |
1,705.09 |
1,705.09 |
0.0K |
| 14:54 |
1,704.67 |
1,704.82 |
1,704.63 |
1,704.82 |
0.0K |
| 14:55 |
1,704.80 |
1,705.05 |
1,704.55 |
1,704.55 |
0.0K |
| 14:56 |
1,704.51 |
1,704.60 |
1,704.40 |
1,704.60 |
0.0K |
| 14:57 |
1,704.74 |
1,705.09 |
1,704.66 |
1,705.09 |
0.0K |
| 14:58 |
1,705.16 |
1,705.16 |
1,704.87 |
1,705.10 |
0.0K |
| 14:59 |
1,704.91 |
1,704.96 |
1,704.65 |
1,704.65 |
0.0K |
| 15:00 |
1,704.39 |
1,704.39 |
1,703.97 |
1,703.97 |
0.0K |
| 15:01 |
1,704.28 |
1,704.37 |
1,703.72 |
1,703.72 |
0.0K |
| 15:02 |
1,703.68 |
1,703.68 |
1,703.14 |
1,703.14 |
0.0K |
| 15:03 |
1,703.43 |
1,703.43 |
1,703.24 |
1,703.39 |
0.0K |
| 15:04 |
1,703.31 |
1,703.31 |
1,703.10 |
1,703.10 |
0.0K |
| 15:05 |
1,702.98 |
1,702.98 |
1,702.67 |
1,702.67 |
0.0K |
| 15:06 |
1,702.49 |
1,702.49 |
1,701.41 |
1,701.41 |
0.0K |
| 15:07 |
1,701.27 |
1,701.27 |
1,700.23 |
1,700.23 |
0.0K |
| 15:08 |
1,700.20 |
1,700.22 |
1,699.76 |
1,699.76 |
0.0K |
| 15:09 |
1,699.95 |
1,699.95 |
1,699.67 |
1,699.68 |
0.0K |
| 15:10 |
1,699.58 |
1,699.72 |
1,699.58 |
1,699.72 |
0.0K |
| 15:11 |
1,699.64 |
1,700.02 |
1,699.64 |
1,700.02 |
0.0K |
| 15:12 |
1,699.88 |
1,700.58 |
1,699.88 |
1,700.58 |
0.0K |
| 15:13 |
1,700.84 |
1,701.85 |
1,700.84 |
1,701.85 |
0.0K |
| 15:14 |
1,701.99 |
1,702.95 |
1,701.99 |
1,702.95 |
0.0K |
| 15:15 |
1,702.97 |
1,702.97 |
1,702.33 |
1,702.33 |
0.0K |
| 15:16 |
1,702.53 |
1,702.88 |
1,702.52 |
1,702.88 |
0.0K |
| 15:17 |
1,702.87 |
1,703.19 |
1,702.84 |
1,703.19 |
0.0K |
| 15:18 |
1,703.06 |
1,703.90 |
1,703.06 |
1,703.59 |
0.0K |
| 15:19 |
1,703.51 |
1,703.81 |
1,703.51 |
1,703.81 |
0.0K |
| 15:20 |
1,703.64 |
1,704.33 |
1,703.64 |
1,704.23 |
0.0K |
| 15:21 |
1,704.09 |
1,704.25 |
1,704.09 |
1,704.15 |
0.0K |
| 15:22 |
1,704.19 |
1,704.33 |
1,704.05 |
1,704.33 |
0.0K |
| 15:23 |
1,704.48 |
1,704.71 |
1,704.48 |
1,704.71 |
0.0K |
| 15:24 |
1,704.73 |
1,704.73 |
1,704.56 |
1,704.61 |
0.0K |
| 15:25 |
1,704.42 |
1,704.55 |
1,704.37 |
1,704.55 |
0.0K |
| 15:26 |
1,704.63 |
1,704.63 |
1,704.39 |
1,704.39 |
0.0K |
| 15:27 |
1,704.24 |
1,704.24 |
1,704.09 |
1,704.09 |
0.0K |
| 15:28 |
1,704.09 |
1,704.28 |
1,704.08 |
1,704.08 |
0.0K |
| 15:29 |
1,703.89 |
1,703.89 |
1,703.76 |
1,703.76 |
0.0K |
| 15:30 |
1,703.72 |
1,703.74 |
1,703.58 |
1,703.72 |
0.0K |
| 15:31 |
1,703.65 |
1,703.93 |
1,703.60 |
1,703.93 |
0.0K |
| 15:32 |
1,704.04 |
1,704.04 |
1,703.62 |
1,703.62 |
0.0K |
| 15:33 |
1,703.56 |
1,703.56 |
1,703.23 |
1,703.25 |
0.0K |
| 15:34 |
1,702.92 |
1,703.08 |
1,702.77 |
1,702.77 |
0.0K |
| 15:35 |
1,702.87 |
1,702.87 |
1,701.99 |
1,701.99 |
0.0K |
| 15:36 |
1,702.08 |
1,702.08 |
1,701.86 |
1,701.93 |
0.0K |
| 15:37 |
1,701.82 |
1,702.21 |
1,701.82 |
1,702.13 |
0.0K |
| 15:38 |
1,702.06 |
1,702.17 |
1,701.94 |
1,702.13 |
0.0K |
| 15:39 |
1,701.84 |
1,701.87 |
1,701.69 |
1,701.69 |
0.0K |
| 15:40 |
1,701.74 |
1,702.25 |
1,701.74 |
1,702.25 |
0.0K |
| 15:41 |
1,702.11 |
1,702.23 |
1,702.05 |
1,702.23 |
0.0K |
| 15:42 |
1,702.35 |
1,702.35 |
1,701.88 |
1,701.92 |
0.0K |
| 15:43 |
1,701.71 |
1,702.16 |
1,701.70 |
1,702.05 |
0.0K |
| 15:44 |
1,702.28 |
1,702.28 |
1,701.73 |
1,701.73 |
0.0K |
| 15:45 |
1,701.54 |
1,702.03 |
1,701.54 |
1,702.03 |
0.0K |
| 15:46 |
1,701.64 |
1,701.64 |
1,701.51 |
1,701.60 |
0.0K |
| 15:47 |
1,701.35 |
1,701.53 |
1,701.19 |
1,701.26 |
0.0K |
| 15:48 |
1,701.21 |
1,701.75 |
1,701.21 |
1,701.75 |
0.0K |
| 15:49 |
1,701.92 |
1,702.47 |
1,701.92 |
1,702.47 |
0.0K |
| 15:50 |
1,703.06 |
1,703.06 |
1,702.51 |
1,702.51 |
0.0K |
| 15:51 |
1,702.31 |
1,702.31 |
1,700.90 |
1,700.90 |
0.0K |
| 15:52 |
1,700.94 |
1,701.03 |
1,700.94 |
1,701.03 |
0.0K |
| 15:53 |
1,701.15 |
1,701.15 |
1,700.86 |
1,700.94 |
0.0K |
| 15:54 |
1,701.41 |
1,701.59 |
1,701.38 |
1,701.59 |
0.0K |
| 15:55 |
1,701.70 |
1,701.70 |
1,700.43 |
1,700.62 |
0.0K |
| 15:56 |
1,700.24 |
1,700.31 |
1,699.34 |
1,699.34 |
0.0K |
| 15:57 |
1,699.30 |
1,700.08 |
1,699.30 |
1,699.92 |
0.0K |
| 15:58 |
1,699.82 |
1,699.93 |
1,699.78 |
1,699.78 |
0.0K |
| 15:59 |
1,699.60 |
1,700.08 |
1,699.60 |
1,699.84 |
0.0K |
| 16:00 |
1,700.08 |
1,700.28 |
1,700.08 |
1,700.23 |
0.0K |
| 16:01 |
1,700.28 |
1,700.32 |
1,700.13 |
1,700.13 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,685.12 |
1,707.08 |
1,682.90 |
1,700.45 |
0.0M |
| 2025-09-25 |
1,654.53 |
1,689.36 |
1,641.19 |
1,684.30 |
0.0M |
| 2025-09-24 |
1,665.93 |
1,722.65 |
1,661.66 |
1,661.74 |
0.0M |
| 2025-09-23 |
1,648.27 |
1,665.62 |
1,633.72 |
1,645.24 |
0.0M |
| 2025-09-22 |
1,612.48 |
1,644.00 |
1,601.13 |
1,640.70 |
0.0M |
| 2025-09-19 |
1,569.83 |
1,608.97 |
1,569.75 |
1,602.15 |
0.0M |
| 2025-09-18 |
1,556.50 |
1,561.20 |
1,538.53 |
1,559.10 |
0.0M |
| 2025-09-17 |
1,554.79 |
1,575.58 |
1,538.39 |
1,552.71 |
0.0M |
| 2025-09-16 |
1,592.79 |
1,592.79 |
1,559.19 |
1,560.70 |
0.0M |
| 2025-09-15 |
1,540.91 |
1,594.68 |
1,540.91 |
1,594.68 |
0.0M |
| 2025-09-12 |
1,545.18 |
1,547.84 |
1,531.79 |
1,538.81 |
0.0M |
| 2025-09-11 |
1,514.56 |
1,550.34 |
1,511.95 |
1,540.98 |
0.0M |
| 2025-09-10 |
1,499.65 |
1,523.02 |
1,499.65 |
1,517.42 |
0.0M |
| 2025-09-09 |
1,494.14 |
1,524.65 |
1,493.59 |
1,493.89 |
0.0M |
| 2025-09-08 |
1,489.15 |
1,496.33 |
1,473.28 |
1,496.33 |
0.0M |
| 2025-09-05 |
1,467.65 |
1,488.72 |
1,458.50 |
1,485.16 |
0.0M |
| 2025-09-04 |
1,475.09 |
1,475.09 |
1,446.84 |
1,459.53 |
0.0M |
| 2025-09-03 |
1,459.16 |
1,488.72 |
1,459.16 |
1,481.67 |
0.0M |
| 2025-09-02 |
1,449.50 |
1,451.47 |
1,417.30 |
1,451.47 |
0.0M |
| 2025-08-29 |
1,447.47 |
1,466.57 |
1,436.66 |
1,454.59 |
0.0M |
| 2025-08-28 |
1,435.65 |
1,446.20 |
1,430.41 |
1,441.00 |
0.0M |
| 2025-08-27 |
1,437.07 |
1,437.07 |
1,422.85 |
1,434.30 |
0.0M |
| 2025-08-26 |
1,431.03 |
1,454.66 |
1,428.15 |
1,445.08 |
0.0M |
| 2025-08-25 |
1,424.33 |
1,438.37 |
1,421.77 |
1,428.66 |
0.0M |
| 2025-08-22 |
1,376.38 |
1,427.06 |
1,376.15 |
1,423.30 |
0.0M |
| 2025-08-21 |
1,348.37 |
1,374.08 |
1,348.37 |
1,373.24 |
0.0M |
| 2025-08-20 |
1,351.81 |
1,352.81 |
1,335.63 |
1,347.75 |
0.0M |
| 2025-08-19 |
1,400.73 |
1,400.73 |
1,356.31 |
1,358.40 |
0.0M |
| 2025-08-18 |
1,402.77 |
1,403.19 |
1,383.32 |
1,397.18 |
0.0M |
| 2025-08-15 |
1,406.97 |
1,407.80 |
1,391.71 |
1,405.54 |
0.0M |
| 2025-08-14 |
1,401.97 |
1,408.57 |
1,394.12 |
1,406.23 |
0.0M |
| 2025-08-13 |
1,413.90 |
1,432.48 |
1,400.67 |
1,412.42 |
0.0M |
| 2025-08-12 |
1,391.42 |
1,413.24 |
1,391.42 |
1,409.86 |
0.0M |
| 2025-08-11 |
1,398.50 |
1,413.20 |
1,383.32 |
1,385.74 |
0.0M |
| 2025-08-08 |
1,383.95 |
1,408.24 |
1,383.95 |
1,396.90 |
0.0M |
| 2025-08-07 |
1,351.68 |
1,374.30 |
1,351.68 |
1,373.28 |
0.0M |
| 2025-08-06 |
1,341.42 |
1,355.82 |
1,333.12 |
1,337.81 |
0.0M |
| 2025-08-05 |
1,305.60 |
1,337.11 |
1,305.60 |
1,335.53 |
0.0M |
| 2025-08-01 |
1,295.45 |
1,295.45 |
1,270.67 |
1,285.06 |
0.0M |
| 2025-07-31 |
1,299.95 |
1,315.44 |
1,298.51 |
1,306.54 |
0.0M |
| 2025-07-30 |
1,341.36 |
1,342.93 |
1,289.72 |
1,304.59 |
0.0M |
| 2025-07-29 |
1,361.47 |
1,363.59 |
1,337.65 |
1,346.27 |
0.0M |
| 2025-07-28 |
1,373.05 |
1,373.05 |
1,338.92 |
1,362.36 |
0.0M |
| 2025-07-25 |
1,387.20 |
1,387.20 |
1,364.29 |
1,376.43 |
0.0M |
| 2025-07-24 |
1,392.04 |
1,404.03 |
1,381.63 |
1,388.19 |
0.0M |
| 2025-07-23 |
1,386.29 |
1,408.43 |
1,380.37 |
1,395.71 |
0.0M |
| 2025-07-22 |
1,364.91 |
1,391.16 |
1,351.55 |
1,390.65 |
0.0M |
| 2025-07-21 |
1,368.45 |
1,387.23 |
1,361.29 |
1,363.03 |
0.0M |
| 2025-07-18 |
1,357.01 |
1,365.28 |
1,350.35 |
1,356.14 |
0.0M |
| 2025-07-17 |
1,325.64 |
1,360.34 |
1,324.59 |
1,354.15 |
0.0M |
| 2025-07-16 |
1,329.18 |
1,330.90 |
1,303.05 |
1,326.44 |
0.0M |
| 2025-07-15 |
1,330.72 |
1,334.48 |
1,310.12 |
1,326.32 |
0.0M |
| 2025-07-14 |
1,322.29 |
1,328.77 |
1,316.35 |
1,327.63 |
0.0M |
| 2025-07-11 |
1,320.18 |
1,324.89 |
1,309.42 |
1,324.89 |
0.0M |
| 2025-07-10 |
1,307.08 |
1,325.39 |
1,304.87 |
1,323.36 |
0.0M |
| 2025-07-09 |
1,306.05 |
1,306.44 |
1,284.36 |
1,288.85 |
0.0M |
| 2025-07-08 |
1,321.58 |
1,333.64 |
1,297.36 |
1,303.73 |
0.0M |
| 2025-07-07 |
1,313.66 |
1,317.21 |
1,295.76 |
1,316.02 |
0.0M |
| 2025-07-04 |
1,317.01 |
1,319.03 |
1,312.25 |
1,318.43 |
0.0M |
| 2025-07-03 |
1,324.42 |
1,327.23 |
1,311.27 |
1,320.05 |
0.0M |
| 2025-07-02 |
1,297.15 |
1,336.76 |
1,297.15 |
1,326.18 |
0.0M |
| 2025-06-30 |
1,286.30 |
1,291.36 |
1,274.08 |
1,288.53 |
0.0M |
| 2025-06-27 |
1,302.64 |
1,302.64 |
1,276.55 |
1,284.06 |
0.0M |
| 2025-06-26 |
1,257.08 |
1,313.50 |
1,257.08 |
1,308.79 |
0.0M |
| 2025-06-25 |
1,250.06 |
1,252.15 |
1,239.58 |
1,248.15 |
0.0M |
| 2025-06-24 |
1,234.83 |
1,253.98 |
1,233.48 |
1,250.06 |
0.0M |
| 2025-06-23 |
1,216.88 |
1,237.00 |
1,212.55 |
1,235.60 |
0.0M |
| 2025-06-20 |
1,238.40 |
1,244.91 |
1,216.50 |
1,216.87 |
0.0M |
| 2025-06-19 |
1,239.52 |
1,243.75 |
1,234.28 |
1,235.99 |
0.0M |
| 2025-06-18 |
1,237.01 |
1,252.12 |
1,234.94 |
1,243.30 |
0.0M |
| 2025-06-17 |
1,244.56 |
1,244.56 |
1,231.85 |
1,235.11 |
0.0M |
| 2025-06-16 |
1,222.63 |
1,254.78 |
1,222.63 |
1,245.23 |
0.0M |
| 2025-06-13 |
1,215.56 |
1,221.20 |
1,200.20 |
1,215.08 |
0.0M |
| 2025-06-12 |
1,227.16 |
1,233.29 |
1,209.87 |
1,221.20 |
0.0M |
| 2025-06-11 |
1,239.29 |
1,248.88 |
1,226.77 |
1,233.54 |
0.0M |
| 2025-06-10 |
1,254.37 |
1,254.59 |
1,228.24 |
1,238.82 |
0.0M |
| 2025-06-09 |
1,228.77 |
1,264.21 |
1,228.77 |
1,252.30 |
0.0M |
| 2025-06-06 |
1,225.74 |
1,234.74 |
1,216.89 |
1,222.56 |
0.0M |
| 2025-06-05 |
1,206.44 |
1,229.55 |
1,206.44 |
1,219.14 |
0.0M |
| 2025-06-04 |
1,177.51 |
1,191.27 |
1,177.51 |
1,190.16 |
0.0M |
| 2025-06-03 |
1,156.76 |
1,176.44 |
1,145.16 |
1,175.59 |
0.0M |
| 2025-06-02 |
1,146.36 |
1,164.21 |
1,146.36 |
1,156.39 |
0.0M |
| 2025-05-30 |
1,156.86 |
1,156.86 |
1,130.95 |
1,140.85 |
0.0M |
| 2025-05-29 |
1,173.15 |
1,182.64 |
1,160.68 |
1,162.18 |
0.0M |
| 2025-05-28 |
1,176.17 |
1,176.17 |
1,163.07 |
1,168.86 |
0.0M |
| 2025-05-27 |
1,169.79 |
1,183.76 |
1,169.76 |
1,174.19 |
0.0M |
| 2025-05-26 |
1,159.33 |
1,169.97 |
1,154.02 |
1,168.70 |
0.0M |
| 2025-05-23 |
1,126.47 |
1,164.22 |
1,126.47 |
1,164.22 |
0.0M |
| 2025-05-22 |
1,124.68 |
1,135.06 |
1,113.21 |
1,127.29 |
0.0M |
| 2025-05-21 |
1,126.92 |
1,144.27 |
1,124.18 |
1,125.74 |
0.0M |
| 2025-05-20 |
1,126.41 |
1,131.82 |
1,121.24 |
1,131.69 |
0.0M |
| 2025-05-16 |
1,136.02 |
1,136.02 |
1,109.00 |
1,125.23 |
0.0M |
| 2025-05-15 |
1,146.69 |
1,146.69 |
1,126.12 |
1,142.77 |
0.0M |
| 2025-05-14 |
1,159.08 |
1,162.37 |
1,152.44 |
1,154.71 |
0.0M |
| 2025-05-13 |
1,154.30 |
1,172.54 |
1,154.03 |
1,159.75 |
0.0M |
| 2025-05-12 |
1,140.17 |
1,169.12 |
1,140.17 |
1,151.29 |
0.0M |
| 2025-05-09 |
1,105.16 |
1,123.47 |
1,102.19 |
1,123.06 |
0.0M |
| 2025-05-08 |
1,094.08 |
1,110.26 |
1,090.94 |
1,099.65 |
0.0M |
| 2025-05-07 |
1,096.55 |
1,096.55 |
1,077.31 |
1,085.65 |
0.0M |
| 2025-05-06 |
1,075.79 |
1,100.61 |
1,073.80 |
1,099.28 |
0.0M |
| 2025-05-05 |
1,091.96 |
1,091.96 |
1,074.64 |
1,074.97 |
0.0M |
| 2025-05-02 |
1,079.97 |
1,094.42 |
1,075.68 |
1,085.72 |
0.0M |
| 2025-05-01 |
1,065.60 |
1,084.92 |
1,062.32 |
1,069.74 |
0.0M |
| 2025-04-30 |
1,056.31 |
1,063.76 |
1,036.86 |
1,060.56 |
0.0M |
| 2025-04-29 |
1,087.89 |
1,097.85 |
1,081.23 |
1,087.25 |
0.0M |
| 2025-04-28 |
1,091.47 |
1,099.45 |
1,075.16 |
1,088.10 |
0.0M |
| 2025-04-25 |
1,089.91 |
1,095.47 |
1,083.89 |
1,091.84 |
0.0M |
| 2025-04-24 |
1,067.33 |
1,105.20 |
1,067.33 |
1,101.09 |
0.0M |
| 2025-04-23 |
1,032.20 |
1,071.92 |
1,032.20 |
1,060.95 |
0.0M |
| 2025-04-22 |
1,010.63 |
1,032.32 |
1,010.63 |
1,019.36 |
0.0M |
| 2025-04-21 |
1,020.61 |
1,024.71 |
986.66 |
1,000.92 |
0.0M |
| 2025-04-17 |
1,027.17 |
1,031.19 |
1,010.21 |
1,019.59 |
0.0M |
| 2025-04-16 |
1,023.70 |
1,039.91 |
1,012.37 |
1,027.22 |
0.0M |
| 2025-04-15 |
1,022.67 |
1,032.80 |
1,016.46 |
1,020.27 |
0.0M |
| 2025-04-14 |
1,007.15 |
1,033.42 |
1,005.83 |
1,022.34 |
0.0M |
| 2025-04-11 |
962.88 |
1,007.54 |
962.88 |
998.44 |
0.0M |
| 2025-04-10 |
994.27 |
994.27 |
931.44 |
953.69 |
0.0M |
| 2025-04-09 |
902.26 |
1,016.48 |
889.57 |
1,009.02 |
0.0M |
| 2025-04-08 |
958.26 |
978.75 |
888.85 |
898.30 |
0.0M |
| 2025-04-07 |
922.86 |
986.71 |
893.52 |
939.51 |
0.0M |
| 2025-04-04 |
1,018.36 |
1,018.36 |
908.90 |
935.30 |
0.0M |
| 2025-04-03 |
1,081.53 |
1,081.53 |
1,034.19 |
1,034.23 |
0.0M |
| 2025-04-02 |
1,122.73 |
1,134.20 |
1,115.74 |
1,130.11 |
0.0M |
| 2025-04-01 |
1,124.39 |
1,130.95 |
1,110.09 |
1,129.37 |
0.0M |
| 2025-03-31 |
1,130.79 |
1,130.79 |
1,090.18 |
1,120.86 |
0.0M |
| 2025-03-28 |
1,176.57 |
1,179.04 |
1,133.07 |
1,136.29 |
0.0M |
| 2025-03-27 |
1,188.86 |
1,192.41 |
1,168.77 |
1,180.71 |
0.0M |
| 2025-03-26 |
1,234.12 |
1,234.12 |
1,188.00 |
1,191.46 |
0.0M |
| 2025-03-25 |
1,232.53 |
1,243.14 |
1,230.08 |
1,232.42 |
0.0M |
| 2025-03-24 |
1,221.44 |
1,239.49 |
1,221.44 |
1,226.87 |
0.0M |
| 2025-03-21 |
1,225.93 |
1,225.93 |
1,198.00 |
1,213.91 |
0.0M |
| 2025-03-20 |
1,230.20 |
1,248.04 |
1,220.73 |
1,229.64 |
0.0M |
| 2025-03-19 |
1,222.43 |
1,245.74 |
1,218.03 |
1,239.65 |
0.0M |
| 2025-03-18 |
1,214.59 |
1,221.84 |
1,203.88 |
1,219.72 |
0.0M |
| 2025-03-17 |
1,185.63 |
1,213.24 |
1,185.63 |
1,210.95 |
0.0M |
| 2025-03-14 |
1,168.65 |
1,184.59 |
1,165.05 |
1,183.82 |
0.0M |
| 2025-03-13 |
1,133.20 |
1,162.91 |
1,132.08 |
1,157.64 |
0.0M |
| 2025-03-12 |
1,127.90 |
1,139.91 |
1,122.54 |
1,133.39 |
0.0M |
| 2025-03-11 |
1,094.23 |
1,126.69 |
1,094.23 |
1,122.08 |
0.0M |
| 2025-03-10 |
1,124.89 |
1,124.89 |
1,073.07 |
1,088.61 |
0.0M |
| 2025-03-07 |
1,132.75 |
1,145.82 |
1,110.91 |
1,135.33 |
0.0M |
| 2025-03-06 |
1,139.91 |
1,158.38 |
1,133.63 |
1,141.57 |
0.0M |
| 2025-03-05 |
1,096.89 |
1,151.03 |
1,096.89 |
1,151.03 |
0.0M |
| 2025-03-04 |
1,083.01 |
1,107.29 |
1,055.85 |
1,091.57 |
0.0M |
| 2025-03-03 |
1,138.21 |
1,150.95 |
1,082.97 |
1,083.41 |
0.0M |
| 2025-02-28 |
1,122.13 |
1,125.52 |
1,106.18 |
1,123.07 |
0.0M |
| 2025-02-27 |
1,156.39 |
1,160.20 |
1,129.77 |
1,130.25 |
0.0M |
| 2025-02-26 |
1,149.84 |
1,168.81 |
1,146.66 |
1,150.59 |
0.0M |
| 2025-02-25 |
1,144.47 |
1,147.40 |
1,118.00 |
1,135.00 |
0.0M |
| 2025-02-24 |
1,144.92 |
1,152.97 |
1,126.59 |
1,144.71 |
0.0M |
| 2025-02-21 |
1,201.21 |
1,201.21 |
1,138.85 |
1,140.82 |
0.0M |
| 2025-02-20 |
1,186.88 |
1,208.07 |
1,186.88 |
1,203.98 |
0.0M |
| 2025-02-19 |
1,202.08 |
1,202.08 |
1,176.92 |
1,181.43 |
0.0M |
| 2025-02-18 |
1,208.28 |
1,210.31 |
1,196.26 |
1,208.08 |
0.0M |
| 2025-02-14 |
1,232.78 |
1,232.78 |
1,204.07 |
1,204.66 |
0.0M |
| 2025-02-13 |
1,214.74 |
1,228.49 |
1,202.99 |
1,228.49 |
0.0M |
| 2025-02-12 |
1,191.93 |
1,220.17 |
1,191.93 |
1,208.88 |
0.0M |
| 2025-02-11 |
1,210.30 |
1,210.30 |
1,193.93 |
1,195.79 |
0.0M |
| 2025-02-10 |
1,225.83 |
1,235.30 |
1,221.67 |
1,224.34 |
0.0M |
| 2025-02-07 |
1,211.84 |
1,236.34 |
1,205.38 |
1,210.95 |
0.0M |
| 2025-02-06 |
1,210.76 |
1,222.62 |
1,189.85 |
1,199.16 |
0.0M |
| 2025-02-05 |
1,193.39 |
1,200.22 |
1,187.92 |
1,198.98 |
0.0M |
| 2025-02-04 |
1,170.73 |
1,201.77 |
1,170.73 |
1,197.85 |
0.0M |
| 2025-02-03 |
1,180.19 |
1,184.45 |
1,159.54 |
1,165.49 |
0.0M |
| 2025-01-31 |
1,210.70 |
1,211.24 |
1,178.87 |
1,181.21 |
0.0M |
| 2025-01-30 |
1,193.86 |
1,212.86 |
1,193.86 |
1,205.75 |
0.0M |
| 2025-01-29 |
1,157.36 |
1,184.33 |
1,157.36 |
1,180.74 |
0.0M |
| 2025-01-28 |
1,170.31 |
1,170.31 |
1,146.33 |
1,155.14 |
0.0M |
| 2025-01-27 |
1,221.37 |
1,221.37 |
1,167.64 |
1,173.06 |
0.0M |
| 2025-01-24 |
1,238.08 |
1,247.34 |
1,224.99 |
1,228.82 |
0.0M |
| 2025-01-23 |
1,220.18 |
1,230.32 |
1,202.71 |
1,229.91 |
0.0M |
| 2025-01-22 |
1,241.47 |
1,243.90 |
1,225.21 |
1,225.21 |
0.0M |
| 2025-01-21 |
1,246.48 |
1,250.45 |
1,232.22 |
1,236.68 |
0.0M |
| 2025-01-20 |
1,227.66 |
1,242.78 |
1,227.66 |
1,242.78 |
0.0M |
| 2025-01-17 |
1,214.11 |
1,239.50 |
1,210.78 |
1,229.06 |
0.0M |
| 2025-01-16 |
1,225.31 |
1,227.75 |
1,203.48 |
1,211.24 |
0.0M |
| 2025-01-15 |
1,220.49 |
1,231.10 |
1,210.94 |
1,220.05 |
0.0M |
| 2025-01-14 |
1,206.39 |
1,213.02 |
1,199.36 |
1,206.70 |
0.0M |
| 2025-01-13 |
1,199.63 |
1,206.16 |
1,188.79 |
1,199.29 |
0.0M |
| 2025-01-10 |
1,233.99 |
1,236.93 |
1,206.89 |
1,209.01 |
0.0M |
| 2025-01-09 |
1,219.40 |
1,231.05 |
1,219.40 |
1,230.20 |
0.0M |
| 2025-01-08 |
1,213.85 |
1,216.68 |
1,193.94 |
1,215.91 |
0.0M |
| 2025-01-07 |
1,230.55 |
1,237.41 |
1,207.35 |
1,212.97 |
0.0M |
| 2025-01-06 |
1,215.99 |
1,244.84 |
1,215.99 |
1,223.09 |
0.0M |
| 2025-01-03 |
1,210.17 |
1,213.13 |
1,191.32 |
1,208.92 |
0.0M |
| 2025-01-02 |
1,181.83 |
1,213.87 |
1,181.83 |
1,204.50 |
0.0M |