| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
29,778.39 |
29,797.50 |
29,778.39 |
29,785.66 |
3,831.9K |
| 09:31 |
29,793.53 |
29,805.02 |
29,793.53 |
29,805.02 |
1,339.1K |
| 09:32 |
29,800.26 |
29,823.44 |
29,800.26 |
29,823.44 |
1,078.5K |
| 09:33 |
29,826.89 |
29,832.06 |
29,826.89 |
29,832.06 |
777.3K |
| 09:34 |
29,846.48 |
29,856.49 |
29,846.48 |
29,856.49 |
800.3K |
| 09:35 |
29,854.28 |
29,864.19 |
29,851.08 |
29,859.17 |
1,412.6K |
| 09:36 |
29,847.79 |
29,854.03 |
29,841.73 |
29,841.73 |
783.1K |
| 09:37 |
29,837.62 |
29,837.62 |
29,813.80 |
29,813.80 |
575.7K |
| 09:38 |
29,810.25 |
29,813.50 |
29,810.25 |
29,811.34 |
658.8K |
| 09:39 |
29,806.25 |
29,813.13 |
29,806.25 |
29,807.60 |
419.2K |
| 09:40 |
29,800.40 |
29,807.52 |
29,800.40 |
29,804.95 |
692.8K |
| 09:41 |
29,804.02 |
29,809.37 |
29,792.59 |
29,792.59 |
684.7K |
| 09:42 |
29,799.37 |
29,812.08 |
29,798.53 |
29,812.08 |
526.3K |
| 09:43 |
29,808.92 |
29,818.30 |
29,808.92 |
29,815.46 |
698.8K |
| 09:44 |
29,815.76 |
29,815.76 |
29,801.11 |
29,801.11 |
582.2K |
| 09:45 |
29,796.98 |
29,810.74 |
29,795.29 |
29,810.74 |
838.6K |
| 09:46 |
29,806.17 |
29,806.82 |
29,801.82 |
29,806.82 |
708.2K |
| 09:47 |
29,815.94 |
29,827.01 |
29,815.94 |
29,827.01 |
647.1K |
| 09:48 |
29,820.08 |
29,824.57 |
29,818.96 |
29,818.96 |
490.4K |
| 09:49 |
29,819.82 |
29,822.94 |
29,819.65 |
29,822.91 |
606.4K |
| 09:50 |
29,808.67 |
29,815.42 |
29,808.67 |
29,815.42 |
522.4K |
| 09:51 |
29,808.99 |
29,808.99 |
29,806.74 |
29,806.74 |
610.4K |
| 09:52 |
29,813.39 |
29,816.88 |
29,813.39 |
29,816.88 |
624.8K |
| 09:53 |
29,822.49 |
29,824.91 |
29,818.69 |
29,818.69 |
397.4K |
| 09:54 |
29,819.07 |
29,819.89 |
29,816.38 |
29,817.85 |
511.8K |
| 09:55 |
29,818.00 |
29,818.00 |
29,803.00 |
29,803.00 |
549.0K |
| 09:56 |
29,806.51 |
29,806.51 |
29,798.90 |
29,798.90 |
469.5K |
| 09:57 |
29,803.94 |
29,810.91 |
29,803.94 |
29,810.91 |
414.3K |
| 09:58 |
29,809.17 |
29,816.78 |
29,808.59 |
29,808.59 |
408.8K |
| 09:59 |
29,809.93 |
29,818.20 |
29,809.93 |
29,818.20 |
596.7K |
| 10:00 |
29,818.06 |
29,842.36 |
29,818.06 |
29,826.80 |
1,641.6K |
| 10:01 |
29,828.26 |
29,830.90 |
29,822.26 |
29,822.26 |
562.7K |
| 10:02 |
29,824.99 |
29,825.88 |
29,810.67 |
29,810.67 |
702.9K |
| 10:03 |
29,810.26 |
29,816.93 |
29,810.26 |
29,814.87 |
617.9K |
| 10:04 |
29,812.61 |
29,812.61 |
29,808.79 |
29,810.54 |
673.4K |
| 10:05 |
29,815.15 |
29,815.15 |
29,808.61 |
29,812.42 |
640.3K |
| 10:06 |
29,813.33 |
29,813.33 |
29,806.36 |
29,808.45 |
833.8K |
| 10:07 |
29,807.43 |
29,807.43 |
29,794.46 |
29,795.38 |
774.2K |
| 10:08 |
29,794.88 |
29,808.95 |
29,794.88 |
29,808.22 |
647.3K |
| 10:09 |
29,805.66 |
29,805.71 |
29,802.24 |
29,805.71 |
636.2K |
| 10:10 |
29,807.12 |
29,809.64 |
29,807.12 |
29,807.59 |
456.7K |
| 10:11 |
29,802.71 |
29,802.82 |
29,800.18 |
29,800.18 |
527.8K |
| 10:12 |
29,797.89 |
29,799.07 |
29,795.68 |
29,795.68 |
374.8K |
| 10:13 |
29,795.54 |
29,795.54 |
29,787.14 |
29,788.71 |
599.4K |
| 10:14 |
29,788.61 |
29,795.64 |
29,788.61 |
29,792.50 |
507.5K |
| 10:15 |
29,791.35 |
29,791.94 |
29,785.81 |
29,791.82 |
551.5K |
| 10:16 |
29,789.91 |
29,799.31 |
29,789.91 |
29,797.87 |
419.1K |
| 10:17 |
29,798.75 |
29,798.75 |
29,791.35 |
29,791.35 |
604.2K |
| 10:18 |
29,787.27 |
29,793.07 |
29,787.27 |
29,788.23 |
1,117.0K |
| 10:19 |
29,792.69 |
29,798.40 |
29,792.69 |
29,795.96 |
581.2K |
| 10:20 |
29,795.84 |
29,798.51 |
29,795.84 |
29,798.51 |
625.6K |
| 10:21 |
29,800.10 |
29,802.56 |
29,800.10 |
29,802.56 |
714.5K |
| 10:22 |
29,810.34 |
29,815.05 |
29,810.34 |
29,813.70 |
859.3K |
| 10:23 |
29,811.03 |
29,816.39 |
29,811.03 |
29,815.84 |
844.2K |
| 10:24 |
29,814.57 |
29,814.57 |
29,798.74 |
29,799.61 |
466.3K |
| 10:25 |
29,799.05 |
29,799.05 |
29,785.93 |
29,785.93 |
605.3K |
| 10:26 |
29,788.26 |
29,788.26 |
29,783.74 |
29,784.76 |
540.1K |
| 10:27 |
29,783.95 |
29,786.49 |
29,781.06 |
29,781.06 |
687.4K |
| 10:28 |
29,781.25 |
29,783.16 |
29,781.05 |
29,781.05 |
662.2K |
| 10:29 |
29,782.80 |
29,786.86 |
29,782.80 |
29,786.86 |
505.3K |
| 10:30 |
29,786.17 |
29,788.31 |
29,786.17 |
29,788.31 |
448.4K |
| 10:31 |
29,783.56 |
29,785.78 |
29,783.56 |
29,785.15 |
358.8K |
| 10:32 |
29,782.98 |
29,782.98 |
29,778.30 |
29,778.39 |
560.0K |
| 10:33 |
29,777.53 |
29,782.08 |
29,777.53 |
29,778.85 |
541.1K |
| 10:34 |
29,780.18 |
29,780.18 |
29,778.36 |
29,779.80 |
496.9K |
| 10:35 |
29,777.54 |
29,777.99 |
29,772.96 |
29,772.96 |
387.1K |
| 10:36 |
29,774.61 |
29,783.54 |
29,774.61 |
29,783.54 |
409.7K |
| 10:37 |
29,784.02 |
29,786.13 |
29,782.88 |
29,786.13 |
390.8K |
| 10:38 |
29,789.13 |
29,795.84 |
29,786.14 |
29,795.84 |
502.6K |
| 10:39 |
29,797.10 |
29,803.62 |
29,797.10 |
29,803.62 |
333.9K |
| 10:40 |
29,804.40 |
29,807.99 |
29,802.22 |
29,807.99 |
480.3K |
| 10:41 |
29,806.26 |
29,806.26 |
29,799.58 |
29,799.58 |
395.6K |
| 10:42 |
29,802.30 |
29,802.30 |
29,795.90 |
29,800.34 |
390.1K |
| 10:43 |
29,802.62 |
29,802.62 |
29,799.63 |
29,801.24 |
443.2K |
| 10:44 |
29,800.36 |
29,800.36 |
29,798.20 |
29,798.20 |
451.0K |
| 10:45 |
29,798.01 |
29,803.91 |
29,798.01 |
29,801.17 |
493.5K |
| 10:46 |
29,795.76 |
29,799.85 |
29,795.76 |
29,797.50 |
407.0K |
| 10:47 |
29,801.62 |
29,801.62 |
29,795.93 |
29,795.93 |
378.7K |
| 10:48 |
29,793.92 |
29,793.92 |
29,787.53 |
29,789.06 |
302.5K |
| 10:49 |
29,788.00 |
29,788.00 |
29,785.68 |
29,785.68 |
323.0K |
| 10:50 |
29,780.26 |
29,780.26 |
29,776.55 |
29,776.55 |
406.7K |
| 10:51 |
29,774.68 |
29,780.92 |
29,774.68 |
29,780.92 |
307.8K |
| 10:52 |
29,782.01 |
29,782.01 |
29,778.16 |
29,779.22 |
493.8K |
| 10:53 |
29,782.94 |
29,782.94 |
29,774.21 |
29,776.62 |
500.5K |
| 10:54 |
29,773.34 |
29,775.23 |
29,772.10 |
29,772.10 |
309.8K |
| 10:55 |
29,770.80 |
29,786.46 |
29,770.80 |
29,786.46 |
426.4K |
| 10:56 |
29,786.98 |
29,788.20 |
29,785.17 |
29,788.20 |
595.8K |
| 10:57 |
29,788.84 |
29,794.67 |
29,788.84 |
29,794.44 |
515.7K |
| 10:58 |
29,794.24 |
29,797.80 |
29,793.86 |
29,797.80 |
486.2K |
| 10:59 |
29,792.08 |
29,792.08 |
29,783.41 |
29,783.41 |
377.3K |
| 11:00 |
29,783.36 |
29,784.43 |
29,782.47 |
29,784.30 |
302.7K |
| 11:01 |
29,783.43 |
29,783.43 |
29,776.15 |
29,776.15 |
534.6K |
| 11:02 |
29,778.59 |
29,784.46 |
29,778.59 |
29,784.46 |
447.5K |
| 11:03 |
29,786.44 |
29,790.05 |
29,786.44 |
29,790.05 |
327.4K |
| 11:04 |
29,794.10 |
29,794.10 |
29,790.64 |
29,790.64 |
281.0K |
| 11:05 |
29,788.27 |
29,789.49 |
29,784.58 |
29,784.58 |
341.4K |
| 11:06 |
29,781.73 |
29,792.26 |
29,781.73 |
29,792.26 |
335.6K |
| 11:07 |
29,790.97 |
29,793.56 |
29,790.97 |
29,791.21 |
270.2K |
| 11:08 |
29,791.27 |
29,791.27 |
29,785.22 |
29,785.22 |
296.8K |
| 11:09 |
29,784.39 |
29,784.84 |
29,781.38 |
29,782.43 |
265.6K |
| 11:10 |
29,783.80 |
29,783.80 |
29,774.34 |
29,774.34 |
376.9K |
| 11:11 |
29,774.07 |
29,776.55 |
29,770.46 |
29,771.65 |
272.9K |
| 11:12 |
29,772.45 |
29,775.48 |
29,772.45 |
29,773.42 |
345.1K |
| 11:13 |
29,773.94 |
29,774.74 |
29,767.20 |
29,767.20 |
257.5K |
| 11:14 |
29,766.65 |
29,767.37 |
29,766.16 |
29,767.37 |
435.5K |
| 11:15 |
29,765.77 |
29,765.77 |
29,761.43 |
29,765.76 |
441.8K |
| 11:16 |
29,766.42 |
29,776.55 |
29,766.42 |
29,776.55 |
439.1K |
| 11:17 |
29,778.52 |
29,783.78 |
29,778.52 |
29,783.07 |
373.3K |
| 11:18 |
29,785.29 |
29,792.91 |
29,785.29 |
29,791.46 |
366.7K |
| 11:19 |
29,792.51 |
29,801.26 |
29,792.51 |
29,801.26 |
315.5K |
| 11:20 |
29,796.83 |
29,796.83 |
29,794.02 |
29,794.81 |
459.0K |
| 11:21 |
29,796.01 |
29,796.01 |
29,789.84 |
29,789.84 |
312.4K |
| 11:22 |
29,791.19 |
29,791.47 |
29,789.31 |
29,789.31 |
396.0K |
| 11:23 |
29,789.18 |
29,792.95 |
29,789.18 |
29,790.64 |
1,130.6K |
| 11:24 |
29,790.30 |
29,792.14 |
29,788.92 |
29,788.92 |
294.0K |
| 11:25 |
29,789.15 |
29,793.82 |
29,789.15 |
29,793.82 |
359.1K |
| 11:26 |
29,796.12 |
29,801.15 |
29,796.12 |
29,801.15 |
366.2K |
| 11:27 |
29,799.02 |
29,799.02 |
29,795.29 |
29,795.29 |
280.9K |
| 11:28 |
29,798.25 |
29,799.22 |
29,796.91 |
29,796.91 |
318.3K |
| 11:29 |
29,798.11 |
29,802.43 |
29,798.11 |
29,801.58 |
454.0K |
| 11:30 |
29,803.42 |
29,806.51 |
29,802.44 |
29,802.44 |
385.1K |
| 11:31 |
29,804.24 |
29,805.70 |
29,804.17 |
29,805.70 |
469.0K |
| 11:32 |
29,803.74 |
29,804.61 |
29,803.74 |
29,804.61 |
311.7K |
| 11:33 |
29,804.59 |
29,804.59 |
29,798.74 |
29,798.74 |
360.6K |
| 11:34 |
29,799.98 |
29,799.98 |
29,794.42 |
29,794.42 |
307.1K |
| 11:35 |
29,797.89 |
29,797.89 |
29,792.63 |
29,792.63 |
379.1K |
| 11:36 |
29,790.13 |
29,791.83 |
29,790.13 |
29,791.83 |
369.1K |
| 11:37 |
29,792.55 |
29,792.55 |
29,787.90 |
29,787.90 |
327.0K |
| 11:38 |
29,787.96 |
29,791.55 |
29,787.96 |
29,791.54 |
365.4K |
| 11:39 |
29,787.99 |
29,795.14 |
29,787.99 |
29,795.14 |
597.4K |
| 11:40 |
29,797.36 |
29,802.09 |
29,797.36 |
29,802.09 |
392.6K |
| 11:41 |
29,799.99 |
29,800.26 |
29,798.34 |
29,799.04 |
387.0K |
| 11:42 |
29,796.88 |
29,796.88 |
29,793.06 |
29,793.06 |
475.8K |
| 11:43 |
29,789.27 |
29,789.90 |
29,788.15 |
29,788.15 |
309.3K |
| 11:44 |
29,788.75 |
29,790.20 |
29,788.57 |
29,788.57 |
655.2K |
| 11:45 |
29,787.08 |
29,787.08 |
29,783.41 |
29,786.53 |
297.6K |
| 11:46 |
29,783.16 |
29,783.68 |
29,780.75 |
29,783.68 |
417.4K |
| 11:47 |
29,784.48 |
29,785.54 |
29,783.01 |
29,783.01 |
397.7K |
| 11:48 |
29,782.54 |
29,784.95 |
29,782.54 |
29,784.95 |
285.1K |
| 11:49 |
29,787.40 |
29,791.14 |
29,787.40 |
29,791.14 |
369.9K |
| 11:50 |
29,791.63 |
29,791.63 |
29,785.70 |
29,785.70 |
201.9K |
| 11:51 |
29,782.83 |
29,788.42 |
29,782.83 |
29,788.42 |
233.4K |
| 11:52 |
29,792.71 |
29,792.71 |
29,789.76 |
29,789.76 |
327.5K |
| 11:53 |
29,791.11 |
29,791.11 |
29,786.92 |
29,786.92 |
258.3K |
| 11:54 |
29,788.63 |
29,793.40 |
29,787.34 |
29,793.40 |
275.1K |
| 11:55 |
29,792.16 |
29,792.16 |
29,788.00 |
29,789.07 |
242.2K |
| 11:56 |
29,787.39 |
29,788.95 |
29,787.39 |
29,788.95 |
320.3K |
| 11:57 |
29,791.30 |
29,791.30 |
29,786.75 |
29,787.10 |
338.1K |
| 11:58 |
29,789.56 |
29,790.69 |
29,788.23 |
29,788.23 |
195.0K |
| 11:59 |
29,783.31 |
29,783.31 |
29,777.55 |
29,777.55 |
428.0K |
| 12:00 |
29,778.46 |
29,778.46 |
29,776.41 |
29,777.54 |
435.0K |
| 12:01 |
29,777.21 |
29,777.21 |
29,771.49 |
29,771.49 |
233.6K |
| 12:02 |
29,772.31 |
29,775.62 |
29,772.31 |
29,775.62 |
207.4K |
| 12:03 |
29,775.36 |
29,779.07 |
29,775.30 |
29,778.36 |
269.8K |
| 12:04 |
29,780.82 |
29,782.92 |
29,780.82 |
29,782.92 |
263.3K |
| 12:05 |
29,782.30 |
29,782.30 |
29,776.82 |
29,777.35 |
318.5K |
| 12:06 |
29,778.74 |
29,784.33 |
29,778.74 |
29,782.00 |
363.9K |
| 12:07 |
29,782.45 |
29,782.45 |
29,778.33 |
29,778.33 |
306.2K |
| 12:08 |
29,778.20 |
29,778.20 |
29,774.16 |
29,774.16 |
302.6K |
| 12:09 |
29,774.68 |
29,774.68 |
29,769.44 |
29,769.87 |
318.1K |
| 12:10 |
29,770.64 |
29,770.64 |
29,766.52 |
29,768.18 |
260.1K |
| 12:11 |
29,767.36 |
29,767.50 |
29,765.52 |
29,765.97 |
201.4K |
| 12:12 |
29,764.57 |
29,767.86 |
29,764.57 |
29,767.00 |
249.9K |
| 12:13 |
29,765.96 |
29,765.96 |
29,762.31 |
29,762.35 |
204.0K |
| 12:14 |
29,763.59 |
29,764.74 |
29,763.44 |
29,764.74 |
249.5K |
| 12:15 |
29,763.91 |
29,766.39 |
29,762.97 |
29,766.39 |
422.0K |
| 12:16 |
29,763.37 |
29,763.37 |
29,757.82 |
29,759.49 |
267.4K |
| 12:17 |
29,759.98 |
29,759.98 |
29,754.11 |
29,759.41 |
310.9K |
| 12:18 |
29,760.97 |
29,761.30 |
29,759.05 |
29,761.30 |
396.3K |
| 12:19 |
29,761.53 |
29,763.47 |
29,761.53 |
29,763.15 |
183.7K |
| 12:20 |
29,765.35 |
29,773.44 |
29,765.35 |
29,773.44 |
199.9K |
| 12:21 |
29,779.08 |
29,784.43 |
29,779.08 |
29,784.43 |
325.2K |
| 12:22 |
29,786.08 |
29,786.08 |
29,783.44 |
29,783.44 |
207.2K |
| 12:23 |
29,784.73 |
29,786.40 |
29,784.73 |
29,786.40 |
203.2K |
| 12:24 |
29,783.12 |
29,787.42 |
29,783.12 |
29,787.42 |
282.6K |
| 12:25 |
29,788.57 |
29,792.42 |
29,788.57 |
29,789.52 |
309.2K |
| 12:26 |
29,786.92 |
29,790.14 |
29,786.92 |
29,790.14 |
327.2K |
| 12:27 |
29,791.94 |
29,792.70 |
29,786.34 |
29,786.34 |
328.5K |
| 12:28 |
29,785.63 |
29,785.73 |
29,779.16 |
29,779.16 |
309.3K |
| 12:29 |
29,778.66 |
29,786.35 |
29,778.66 |
29,786.35 |
365.0K |
| 12:30 |
29,784.82 |
29,788.07 |
29,784.82 |
29,787.35 |
244.3K |
| 12:31 |
29,787.90 |
29,790.51 |
29,787.90 |
29,788.71 |
204.7K |
| 12:32 |
29,786.65 |
29,786.65 |
29,778.91 |
29,778.91 |
309.6K |
| 12:33 |
29,775.82 |
29,775.82 |
29,766.56 |
29,769.71 |
359.5K |
| 12:34 |
29,768.97 |
29,777.80 |
29,768.97 |
29,777.00 |
233.1K |
| 12:35 |
29,775.80 |
29,775.80 |
29,773.69 |
29,774.90 |
220.1K |
| 12:36 |
29,775.16 |
29,778.94 |
29,775.16 |
29,778.94 |
303.2K |
| 12:37 |
29,779.53 |
29,782.11 |
29,779.53 |
29,782.11 |
240.3K |
| 12:38 |
29,783.93 |
29,786.00 |
29,783.93 |
29,786.00 |
190.9K |
| 12:39 |
29,783.80 |
29,785.03 |
29,783.57 |
29,785.03 |
235.6K |
| 12:40 |
29,785.76 |
29,786.68 |
29,785.16 |
29,785.16 |
178.9K |
| 12:41 |
29,785.17 |
29,785.17 |
29,781.91 |
29,781.91 |
214.8K |
| 12:42 |
29,780.90 |
29,784.39 |
29,780.90 |
29,784.39 |
199.2K |
| 12:43 |
29,784.69 |
29,787.17 |
29,784.69 |
29,787.17 |
264.7K |
| 12:44 |
29,789.49 |
29,794.94 |
29,789.49 |
29,794.94 |
322.1K |
| 12:45 |
29,797.18 |
29,799.27 |
29,797.18 |
29,798.55 |
207.3K |
| 12:46 |
29,796.05 |
29,796.05 |
29,792.31 |
29,794.95 |
435.8K |
| 12:47 |
29,795.08 |
29,796.19 |
29,794.86 |
29,794.86 |
207.4K |
| 12:48 |
29,795.53 |
29,797.96 |
29,794.90 |
29,797.96 |
289.7K |
| 12:49 |
29,798.92 |
29,800.06 |
29,798.44 |
29,800.06 |
183.8K |
| 12:50 |
29,800.80 |
29,803.95 |
29,800.80 |
29,802.26 |
181.0K |
| 12:51 |
29,800.05 |
29,800.13 |
29,797.65 |
29,797.65 |
247.3K |
| 12:52 |
29,796.39 |
29,798.25 |
29,796.39 |
29,797.50 |
307.2K |
| 12:53 |
29,796.93 |
29,797.58 |
29,796.03 |
29,796.03 |
263.5K |
| 12:54 |
29,795.31 |
29,797.80 |
29,795.31 |
29,796.82 |
171.8K |
| 12:55 |
29,795.62 |
29,795.62 |
29,793.23 |
29,793.23 |
185.8K |
| 12:56 |
29,793.26 |
29,793.26 |
29,792.55 |
29,792.55 |
544.6K |
| 12:57 |
29,792.56 |
29,795.32 |
29,792.56 |
29,795.32 |
197.2K |
| 12:58 |
29,798.16 |
29,799.85 |
29,797.35 |
29,799.85 |
354.0K |
| 12:59 |
29,801.54 |
29,803.63 |
29,801.54 |
29,803.59 |
363.7K |
| 13:00 |
29,803.19 |
29,803.19 |
29,799.68 |
29,799.68 |
290.4K |
| 13:01 |
29,797.71 |
29,798.89 |
29,796.95 |
29,798.84 |
336.7K |
| 13:02 |
29,799.33 |
29,801.04 |
29,799.33 |
29,801.04 |
650.6K |
| 13:03 |
29,801.69 |
29,801.69 |
29,800.22 |
29,800.81 |
344.7K |
| 13:04 |
29,801.93 |
29,801.93 |
29,796.73 |
29,796.73 |
278.5K |
| 13:05 |
29,794.82 |
29,794.82 |
29,792.44 |
29,793.96 |
268.5K |
| 13:06 |
29,796.28 |
29,799.13 |
29,796.28 |
29,799.13 |
286.0K |
| 13:07 |
29,800.60 |
29,800.60 |
29,795.85 |
29,795.85 |
349.9K |
| 13:08 |
29,796.31 |
29,796.31 |
29,793.03 |
29,793.03 |
188.7K |
| 13:09 |
29,794.98 |
29,796.46 |
29,794.98 |
29,795.71 |
448.2K |
| 13:10 |
29,795.72 |
29,795.72 |
29,792.15 |
29,793.71 |
437.1K |
| 13:11 |
29,795.04 |
29,796.65 |
29,793.78 |
29,795.73 |
219.4K |
| 13:12 |
29,796.64 |
29,800.75 |
29,796.26 |
29,799.72 |
270.2K |
| 13:13 |
29,798.87 |
29,799.99 |
29,798.87 |
29,798.97 |
151.0K |
| 13:14 |
29,800.08 |
29,800.20 |
29,799.47 |
29,799.47 |
193.5K |
| 13:15 |
29,798.59 |
29,803.43 |
29,798.16 |
29,803.43 |
810.0K |
| 13:16 |
29,803.61 |
29,803.61 |
29,801.81 |
29,801.90 |
244.6K |
| 13:17 |
29,801.16 |
29,801.39 |
29,800.55 |
29,800.79 |
196.6K |
| 13:18 |
29,799.91 |
29,799.91 |
29,797.06 |
29,797.06 |
228.0K |
| 13:19 |
29,798.05 |
29,799.16 |
29,796.21 |
29,796.21 |
195.4K |
| 13:20 |
29,797.07 |
29,797.07 |
29,792.98 |
29,792.98 |
229.9K |
| 13:21 |
29,793.84 |
29,797.28 |
29,793.84 |
29,797.28 |
233.2K |
| 13:22 |
29,797.11 |
29,802.53 |
29,797.11 |
29,802.53 |
220.9K |
| 13:23 |
29,800.88 |
29,802.50 |
29,800.88 |
29,801.63 |
313.7K |
| 13:24 |
29,802.58 |
29,803.44 |
29,801.94 |
29,801.94 |
253.6K |
| 13:25 |
29,802.42 |
29,803.81 |
29,802.42 |
29,803.49 |
267.5K |
| 13:26 |
29,801.86 |
29,801.86 |
29,799.27 |
29,801.05 |
213.0K |
| 13:27 |
29,804.47 |
29,804.47 |
29,799.83 |
29,799.83 |
370.0K |
| 13:28 |
29,800.39 |
29,805.67 |
29,799.94 |
29,803.76 |
276.4K |
| 13:29 |
29,801.81 |
29,803.56 |
29,801.81 |
29,802.35 |
191.4K |
| 13:30 |
29,801.09 |
29,804.98 |
29,801.09 |
29,804.98 |
295.3K |
| 13:31 |
29,805.78 |
29,806.56 |
29,805.27 |
29,805.27 |
334.4K |
| 13:32 |
29,803.86 |
29,806.22 |
29,803.46 |
29,806.22 |
284.9K |
| 13:33 |
29,808.68 |
29,808.68 |
29,808.09 |
29,808.09 |
185.5K |
| 13:34 |
29,809.08 |
29,809.08 |
29,804.84 |
29,804.84 |
195.7K |
| 13:35 |
29,804.18 |
29,804.18 |
29,802.88 |
29,802.88 |
213.3K |
| 13:36 |
29,801.96 |
29,804.18 |
29,800.77 |
29,800.77 |
196.2K |
| 13:37 |
29,798.96 |
29,801.01 |
29,798.96 |
29,799.68 |
240.3K |
| 13:38 |
29,799.60 |
29,799.60 |
29,793.69 |
29,793.69 |
325.9K |
| 13:39 |
29,793.53 |
29,795.95 |
29,792.08 |
29,795.95 |
353.9K |
| 13:40 |
29,796.66 |
29,801.35 |
29,796.66 |
29,798.81 |
303.9K |
| 13:41 |
29,796.75 |
29,796.75 |
29,793.60 |
29,793.60 |
228.5K |
| 13:42 |
29,795.02 |
29,797.70 |
29,794.86 |
29,797.70 |
259.4K |
| 13:43 |
29,797.64 |
29,801.87 |
29,797.48 |
29,801.87 |
222.1K |
| 13:44 |
29,801.70 |
29,802.08 |
29,801.51 |
29,801.51 |
209.2K |
| 13:45 |
29,800.43 |
29,801.10 |
29,798.72 |
29,798.72 |
152.3K |
| 13:46 |
29,796.26 |
29,796.26 |
29,792.48 |
29,793.21 |
454.6K |
| 13:47 |
29,792.14 |
29,792.14 |
29,791.41 |
29,791.64 |
187.3K |
| 13:48 |
29,791.38 |
29,791.38 |
29,789.67 |
29,789.84 |
335.9K |
| 13:49 |
29,789.48 |
29,789.48 |
29,785.52 |
29,785.52 |
194.3K |
| 13:50 |
29,786.11 |
29,786.11 |
29,780.44 |
29,780.44 |
314.1K |
| 13:51 |
29,777.49 |
29,778.17 |
29,777.37 |
29,777.48 |
328.1K |
| 13:52 |
29,778.05 |
29,780.21 |
29,777.25 |
29,777.25 |
176.2K |
| 13:53 |
29,776.55 |
29,776.55 |
29,774.08 |
29,775.66 |
263.4K |
| 13:54 |
29,773.78 |
29,773.78 |
29,770.54 |
29,770.54 |
206.1K |
| 13:55 |
29,770.36 |
29,771.19 |
29,770.04 |
29,770.04 |
180.3K |
| 13:56 |
29,768.44 |
29,768.44 |
29,766.28 |
29,766.28 |
247.0K |
| 13:57 |
29,765.69 |
29,767.28 |
29,765.69 |
29,765.98 |
249.6K |
| 13:58 |
29,764.10 |
29,764.10 |
29,762.54 |
29,762.54 |
191.4K |
| 13:59 |
29,763.15 |
29,765.92 |
29,763.15 |
29,765.92 |
215.0K |
| 14:00 |
29,768.98 |
29,772.49 |
29,768.98 |
29,772.49 |
316.5K |
| 14:01 |
29,772.17 |
29,775.43 |
29,772.17 |
29,773.53 |
243.8K |
| 14:02 |
29,771.66 |
29,776.47 |
29,771.66 |
29,773.44 |
339.0K |
| 14:03 |
29,775.26 |
29,775.26 |
29,761.91 |
29,768.98 |
696.8K |
| 14:04 |
29,769.78 |
29,771.37 |
29,769.75 |
29,769.75 |
275.1K |
| 14:05 |
29,768.24 |
29,771.52 |
29,762.76 |
29,762.76 |
477.3K |
| 14:06 |
29,761.95 |
29,762.71 |
29,760.30 |
29,760.36 |
311.5K |
| 14:07 |
29,761.57 |
29,764.12 |
29,761.57 |
29,764.12 |
290.8K |
| 14:08 |
29,762.02 |
29,762.02 |
29,758.37 |
29,758.51 |
278.0K |
| 14:09 |
29,758.17 |
29,763.04 |
29,758.17 |
29,763.04 |
220.8K |
| 14:10 |
29,763.12 |
29,763.12 |
29,756.70 |
29,756.70 |
450.3K |
| 14:11 |
29,756.13 |
29,759.65 |
29,756.13 |
29,758.41 |
203.3K |
| 14:12 |
29,758.87 |
29,763.82 |
29,758.87 |
29,763.82 |
180.2K |
| 14:13 |
29,765.08 |
29,765.65 |
29,764.31 |
29,765.52 |
179.0K |
| 14:14 |
29,763.77 |
29,766.50 |
29,763.77 |
29,766.50 |
326.7K |
| 14:15 |
29,768.53 |
29,774.91 |
29,768.53 |
29,774.91 |
310.0K |
| 14:16 |
29,776.45 |
29,776.75 |
29,773.07 |
29,773.07 |
295.3K |
| 14:17 |
29,772.69 |
29,773.77 |
29,772.69 |
29,773.77 |
255.0K |
| 14:18 |
29,774.01 |
29,774.01 |
29,772.48 |
29,772.48 |
199.2K |
| 14:19 |
29,773.37 |
29,777.60 |
29,773.37 |
29,777.60 |
292.8K |
| 14:20 |
29,777.24 |
29,779.90 |
29,777.24 |
29,779.84 |
262.6K |
| 14:21 |
29,777.63 |
29,781.67 |
29,777.63 |
29,781.67 |
222.4K |
| 14:22 |
29,779.80 |
29,779.80 |
29,776.43 |
29,776.43 |
192.8K |
| 14:23 |
29,776.46 |
29,776.64 |
29,775.11 |
29,776.64 |
128.4K |
| 14:24 |
29,777.34 |
29,779.91 |
29,777.34 |
29,779.28 |
385.3K |
| 14:25 |
29,779.93 |
29,782.81 |
29,779.93 |
29,782.09 |
240.4K |
| 14:26 |
29,781.45 |
29,781.45 |
29,779.67 |
29,779.67 |
213.6K |
| 14:27 |
29,777.63 |
29,777.63 |
29,775.58 |
29,775.85 |
249.1K |
| 14:28 |
29,775.09 |
29,775.09 |
29,774.35 |
29,774.62 |
216.8K |
| 14:29 |
29,773.20 |
29,773.85 |
29,773.20 |
29,773.75 |
200.8K |
| 14:30 |
29,774.76 |
29,775.77 |
29,772.69 |
29,775.77 |
257.8K |
| 14:31 |
29,777.19 |
29,777.19 |
29,772.29 |
29,772.29 |
188.6K |
| 14:32 |
29,770.93 |
29,774.94 |
29,770.93 |
29,774.82 |
203.9K |
| 14:33 |
29,773.37 |
29,773.37 |
29,771.68 |
29,772.78 |
247.9K |
| 14:34 |
29,775.48 |
29,775.48 |
29,770.84 |
29,770.84 |
280.7K |
| 14:35 |
29,770.78 |
29,774.56 |
29,770.78 |
29,773.99 |
1,197.4K |
| 14:36 |
29,774.52 |
29,775.50 |
29,774.52 |
29,774.55 |
181.0K |
| 14:37 |
29,774.50 |
29,774.79 |
29,772.50 |
29,772.50 |
254.5K |
| 14:38 |
29,771.83 |
29,772.42 |
29,770.29 |
29,770.29 |
157.5K |
| 14:39 |
29,773.65 |
29,774.33 |
29,773.23 |
29,773.23 |
197.3K |
| 14:40 |
29,772.23 |
29,777.27 |
29,772.23 |
29,776.01 |
225.7K |
| 14:41 |
29,774.21 |
29,774.21 |
29,772.94 |
29,772.94 |
234.0K |
| 14:42 |
29,773.21 |
29,773.21 |
29,771.21 |
29,771.21 |
301.5K |
| 14:43 |
29,770.34 |
29,772.91 |
29,770.34 |
29,772.91 |
199.9K |
| 14:44 |
29,772.65 |
29,772.65 |
29,770.00 |
29,770.00 |
258.3K |
| 14:45 |
29,769.50 |
29,774.78 |
29,768.66 |
29,771.43 |
525.0K |
| 14:46 |
29,769.75 |
29,769.75 |
29,764.17 |
29,764.17 |
207.3K |
| 14:47 |
29,768.41 |
29,774.46 |
29,768.41 |
29,774.46 |
224.1K |
| 14:48 |
29,775.03 |
29,777.90 |
29,774.51 |
29,777.90 |
271.7K |
| 14:49 |
29,776.95 |
29,776.95 |
29,774.69 |
29,774.69 |
366.4K |
| 14:50 |
29,773.47 |
29,773.47 |
29,769.59 |
29,769.59 |
244.8K |
| 14:51 |
29,770.67 |
29,773.68 |
29,770.67 |
29,772.82 |
285.9K |
| 14:52 |
29,772.52 |
29,772.52 |
29,770.06 |
29,770.06 |
336.8K |
| 14:53 |
29,770.74 |
29,773.64 |
29,770.74 |
29,773.63 |
211.6K |
| 14:54 |
29,772.66 |
29,773.08 |
29,771.08 |
29,773.08 |
224.2K |
| 14:55 |
29,772.73 |
29,776.00 |
29,772.73 |
29,774.13 |
280.1K |
| 14:56 |
29,774.25 |
29,777.43 |
29,774.25 |
29,777.31 |
278.3K |
| 14:57 |
29,775.74 |
29,775.74 |
29,773.89 |
29,775.52 |
263.4K |
| 14:58 |
29,774.91 |
29,774.91 |
29,773.96 |
29,774.77 |
269.2K |
| 14:59 |
29,772.74 |
29,774.67 |
29,771.97 |
29,773.98 |
254.4K |
| 15:00 |
29,772.54 |
29,772.54 |
29,770.50 |
29,770.76 |
400.5K |
| 15:01 |
29,771.41 |
29,773.51 |
29,770.28 |
29,770.28 |
275.1K |
| 15:02 |
29,770.07 |
29,770.07 |
29,768.79 |
29,768.79 |
424.9K |
| 15:03 |
29,770.43 |
29,772.19 |
29,770.43 |
29,771.30 |
363.0K |
| 15:04 |
29,768.73 |
29,768.73 |
29,766.52 |
29,766.67 |
307.9K |
| 15:05 |
29,766.67 |
29,769.18 |
29,766.67 |
29,768.56 |
369.8K |
| 15:06 |
29,765.76 |
29,765.76 |
29,759.97 |
29,759.97 |
352.8K |
| 15:07 |
29,758.19 |
29,758.19 |
29,750.52 |
29,750.52 |
507.9K |
| 15:08 |
29,748.91 |
29,750.38 |
29,748.07 |
29,750.38 |
382.0K |
| 15:09 |
29,751.19 |
29,751.19 |
29,749.38 |
29,749.38 |
290.8K |
| 15:10 |
29,747.56 |
29,747.56 |
29,742.23 |
29,742.23 |
349.5K |
| 15:11 |
29,741.31 |
29,745.83 |
29,741.31 |
29,745.83 |
337.1K |
| 15:12 |
29,747.90 |
29,748.74 |
29,747.90 |
29,748.23 |
262.5K |
| 15:13 |
29,747.66 |
29,749.63 |
29,747.66 |
29,749.63 |
278.7K |
| 15:14 |
29,751.29 |
29,753.34 |
29,751.26 |
29,753.34 |
275.2K |
| 15:15 |
29,752.20 |
29,752.20 |
29,745.68 |
29,745.68 |
338.1K |
| 15:16 |
29,744.60 |
29,748.99 |
29,744.60 |
29,748.99 |
313.1K |
| 15:17 |
29,748.68 |
29,752.78 |
29,748.68 |
29,752.78 |
354.0K |
| 15:18 |
29,752.99 |
29,753.04 |
29,752.17 |
29,752.17 |
364.8K |
| 15:19 |
29,751.51 |
29,752.78 |
29,751.51 |
29,752.70 |
345.4K |
| 15:20 |
29,752.06 |
29,753.95 |
29,752.05 |
29,752.05 |
277.6K |
| 15:21 |
29,753.27 |
29,754.17 |
29,752.85 |
29,754.17 |
295.3K |
| 15:22 |
29,754.39 |
29,757.27 |
29,754.39 |
29,757.27 |
287.6K |
| 15:23 |
29,757.78 |
29,764.01 |
29,757.78 |
29,763.06 |
420.8K |
| 15:24 |
29,763.44 |
29,763.88 |
29,762.73 |
29,762.73 |
257.3K |
| 15:25 |
29,761.93 |
29,763.19 |
29,761.93 |
29,763.19 |
325.1K |
| 15:26 |
29,764.28 |
29,764.94 |
29,762.67 |
29,763.50 |
271.3K |
| 15:27 |
29,764.29 |
29,765.24 |
29,764.29 |
29,765.24 |
223.7K |
| 15:28 |
29,763.43 |
29,763.43 |
29,761.52 |
29,761.52 |
279.0K |
| 15:29 |
29,759.61 |
29,761.10 |
29,758.25 |
29,761.10 |
472.1K |
| 15:30 |
29,760.34 |
29,760.65 |
29,757.16 |
29,760.65 |
455.4K |
| 15:31 |
29,759.81 |
29,764.41 |
29,759.81 |
29,764.41 |
372.2K |
| 15:32 |
29,764.45 |
29,764.45 |
29,762.95 |
29,764.36 |
485.4K |
| 15:33 |
29,764.87 |
29,767.46 |
29,764.87 |
29,767.46 |
316.0K |
| 15:34 |
29,765.99 |
29,768.50 |
29,765.99 |
29,766.42 |
466.8K |
| 15:35 |
29,767.20 |
29,767.65 |
29,764.22 |
29,764.22 |
551.3K |
| 15:36 |
29,763.23 |
29,763.23 |
29,761.93 |
29,762.54 |
339.1K |
| 15:37 |
29,762.79 |
29,763.07 |
29,761.37 |
29,762.66 |
417.8K |
| 15:38 |
29,762.08 |
29,762.24 |
29,760.01 |
29,762.24 |
368.9K |
| 15:39 |
29,764.29 |
29,765.90 |
29,764.29 |
29,764.93 |
542.2K |
| 15:40 |
29,763.96 |
29,764.38 |
29,762.58 |
29,764.38 |
392.9K |
| 15:41 |
29,762.73 |
29,762.73 |
29,759.24 |
29,761.65 |
636.4K |
| 15:42 |
29,762.49 |
29,762.86 |
29,761.40 |
29,761.47 |
353.0K |
| 15:43 |
29,761.78 |
29,764.74 |
29,761.78 |
29,764.74 |
607.0K |
| 15:44 |
29,766.37 |
29,766.37 |
29,764.39 |
29,765.16 |
647.0K |
| 15:45 |
29,764.65 |
29,767.00 |
29,764.65 |
29,766.18 |
828.7K |
| 15:46 |
29,764.31 |
29,764.33 |
29,762.34 |
29,762.34 |
450.1K |
| 15:47 |
29,762.35 |
29,763.23 |
29,759.39 |
29,759.39 |
594.6K |
| 15:48 |
29,758.00 |
29,763.32 |
29,758.00 |
29,763.32 |
685.5K |
| 15:49 |
29,763.33 |
29,771.00 |
29,763.33 |
29,771.00 |
688.9K |
| 15:50 |
29,761.87 |
29,761.87 |
29,751.78 |
29,751.78 |
2,636.3K |
| 15:51 |
29,750.14 |
29,750.14 |
29,741.99 |
29,741.99 |
961.6K |
| 15:52 |
29,742.69 |
29,743.49 |
29,740.06 |
29,740.06 |
943.5K |
| 15:53 |
29,739.55 |
29,743.87 |
29,739.24 |
29,743.87 |
867.1K |
| 15:54 |
29,748.39 |
29,750.21 |
29,746.61 |
29,750.21 |
1,049.9K |
| 15:55 |
29,756.12 |
29,756.12 |
29,751.31 |
29,751.42 |
1,919.1K |
| 15:56 |
29,746.80 |
29,748.93 |
29,740.72 |
29,742.90 |
2,416.5K |
| 15:57 |
29,739.79 |
29,750.99 |
29,739.79 |
29,750.42 |
1,915.2K |
| 15:58 |
29,754.08 |
29,756.77 |
29,754.08 |
29,756.77 |
2,569.4K |
| 15:59 |
29,756.74 |
29,761.64 |
29,756.74 |
29,759.33 |
3,688.8K |
| 16:00 |
29,762.20 |
29,762.20 |
29,761.28 |
29,761.28 |
129,282.2K |
| 16:01 |
29,761.28 |
29,761.28 |
29,761.28 |
29,761.28 |
823.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
29,778.39 |
29,864.19 |
29,739.24 |
29,761.28 |
297.6M |
| 2025-09-25 |
29,661.59 |
29,768.31 |
29,544.81 |
29,731.98 |
291.2M |
| 2025-09-24 |
29,864.97 |
30,023.10 |
29,755.23 |
29,756.95 |
311.4M |
| 2025-09-23 |
30,005.73 |
30,066.60 |
29,815.82 |
29,826.52 |
195.2M |
| 2025-09-22 |
29,791.03 |
29,990.70 |
29,747.86 |
29,958.98 |
351.3M |
| 2025-09-19 |
29,620.03 |
29,791.45 |
29,531.52 |
29,768.36 |
812.4M |
| 2025-09-18 |
29,347.03 |
29,504.21 |
29,319.90 |
29,453.53 |
219.5M |
| 2025-09-17 |
29,289.11 |
29,465.14 |
29,201.87 |
29,321.66 |
260.9M |
| 2025-09-16 |
29,429.45 |
29,429.45 |
29,247.55 |
29,315.23 |
318.9M |
| 2025-09-15 |
29,302.14 |
29,432.49 |
29,241.81 |
29,431.02 |
307.0M |
| 2025-09-12 |
29,390.65 |
29,421.15 |
29,254.37 |
29,283.82 |
218.5M |
| 2025-09-11 |
29,192.40 |
29,418.76 |
29,178.58 |
29,407.89 |
256.9M |
| 2025-09-10 |
29,108.52 |
29,218.25 |
29,099.88 |
29,179.39 |
287.5M |
| 2025-09-09 |
29,018.03 |
29,123.11 |
29,018.03 |
29,063.01 |
278.8M |
| 2025-09-08 |
29,070.15 |
29,102.14 |
28,893.86 |
29,027.73 |
285.7M |
| 2025-09-05 |
29,002.78 |
29,115.42 |
28,867.95 |
29,050.63 |
245.7M |
| 2025-09-04 |
28,761.89 |
28,924.34 |
28,734.87 |
28,915.89 |
215.7M |
| 2025-09-03 |
28,667.91 |
28,761.92 |
28,656.89 |
28,751.36 |
236.0M |
| 2025-09-02 |
28,497.38 |
28,617.61 |
28,370.05 |
28,615.62 |
247.0M |
| 2025-08-29 |
28,416.42 |
28,607.30 |
28,370.94 |
28,564.45 |
249.0M |
| 2025-08-28 |
28,505.06 |
28,530.19 |
28,349.61 |
28,434.80 |
203.1M |
| 2025-08-27 |
28,352.50 |
28,468.34 |
28,352.50 |
28,433.00 |
251.9M |
| 2025-08-26 |
28,173.93 |
28,346.61 |
28,159.59 |
28,339.88 |
380.7M |
| 2025-08-25 |
28,313.65 |
28,313.65 |
28,138.70 |
28,169.94 |
238.3M |
| 2025-08-22 |
28,079.53 |
28,394.57 |
28,079.53 |
28,333.13 |
303.6M |
| 2025-08-21 |
27,858.58 |
28,063.51 |
27,845.53 |
28,055.43 |
208.9M |
| 2025-08-20 |
27,821.32 |
27,913.76 |
27,802.11 |
27,878.76 |
215.0M |
| 2025-08-19 |
27,921.63 |
27,998.28 |
27,816.20 |
27,823.88 |
189.7M |
| 2025-08-18 |
27,887.29 |
27,922.85 |
27,840.85 |
27,922.85 |
211.2M |
| 2025-08-15 |
27,930.57 |
27,932.10 |
27,850.76 |
27,905.49 |
207.1M |
| 2025-08-14 |
27,942.58 |
27,960.72 |
27,836.37 |
27,915.99 |
206.5M |
| 2025-08-13 |
27,976.62 |
28,063.73 |
27,942.02 |
27,993.43 |
228.3M |
| 2025-08-12 |
27,815.96 |
27,954.02 |
27,815.96 |
27,921.26 |
204.0M |
| 2025-08-11 |
27,731.12 |
27,841.39 |
27,731.12 |
27,775.23 |
219.8M |
| 2025-08-08 |
27,792.52 |
27,869.93 |
27,739.83 |
27,758.68 |
229.8M |
| 2025-08-07 |
27,977.80 |
27,977.80 |
27,682.99 |
27,761.27 |
222.7M |
| 2025-08-06 |
27,800.46 |
27,955.55 |
27,800.46 |
27,920.87 |
261.1M |
| 2025-08-05 |
27,254.32 |
27,575.27 |
27,254.32 |
27,570.08 |
282.3M |
| 2025-08-01 |
27,171.70 |
27,171.70 |
26,846.74 |
27,020.43 |
224.5M |
| 2025-07-31 |
27,388.85 |
27,481.07 |
27,218.61 |
27,259.78 |
236.4M |
| 2025-07-30 |
27,525.78 |
27,581.23 |
27,290.01 |
27,369.96 |
211.2M |
| 2025-07-29 |
27,434.79 |
27,544.57 |
27,434.79 |
27,539.88 |
201.5M |
| 2025-07-28 |
27,493.08 |
27,493.08 |
27,351.28 |
27,405.42 |
205.7M |
| 2025-07-25 |
27,377.02 |
27,516.03 |
27,364.58 |
27,494.35 |
191.5M |
| 2025-07-24 |
27,407.10 |
27,479.01 |
27,321.39 |
27,372.26 |
227.5M |
| 2025-07-23 |
27,354.65 |
27,462.75 |
27,354.65 |
27,416.41 |
211.7M |
| 2025-07-22 |
27,304.83 |
27,396.49 |
27,270.52 |
27,364.43 |
240.1M |
| 2025-07-21 |
27,350.93 |
27,448.51 |
27,303.17 |
27,317.00 |
218.6M |
| 2025-07-18 |
27,413.63 |
27,422.06 |
27,289.16 |
27,314.01 |
192.4M |
| 2025-07-17 |
27,190.23 |
27,422.42 |
27,145.97 |
27,386.93 |
222.7M |
| 2025-07-16 |
27,074.43 |
27,159.87 |
26,923.37 |
27,152.97 |
213.1M |
| 2025-07-15 |
27,210.61 |
27,239.48 |
27,017.75 |
27,054.14 |
220.7M |
| 2025-07-14 |
27,035.23 |
27,219.33 |
27,001.19 |
27,198.85 |
222.9M |
| 2025-07-11 |
27,042.91 |
27,044.02 |
26,928.08 |
27,023.25 |
221.5M |
| 2025-07-10 |
26,980.72 |
27,120.00 |
26,918.81 |
27,082.30 |
271.2M |
| 2025-07-09 |
26,926.08 |
27,018.54 |
26,908.28 |
26,972.32 |
226.4M |
| 2025-07-08 |
27,033.26 |
27,070.18 |
26,860.95 |
26,903.57 |
325.5M |
| 2025-07-07 |
27,029.41 |
27,100.16 |
26,964.02 |
27,020.28 |
299.3M |
| 2025-07-04 |
27,011.29 |
27,076.75 |
26,987.94 |
27,036.16 |
86.1M |
| 2025-07-03 |
26,888.70 |
27,039.30 |
26,878.26 |
27,034.26 |
165.8M |
| 2025-07-02 |
26,849.56 |
26,893.78 |
26,762.93 |
26,869.66 |
267.4M |
| 2025-06-30 |
26,733.00 |
26,857.11 |
26,660.49 |
26,857.11 |
256.4M |
| 2025-06-27 |
26,703.71 |
26,806.62 |
26,573.95 |
26,692.32 |
309.8M |
| 2025-06-26 |
26,575.55 |
26,751.95 |
26,552.18 |
26,751.95 |
245.5M |
| 2025-06-25 |
26,713.19 |
26,713.19 |
26,546.71 |
26,566.32 |
237.8M |
| 2025-06-24 |
26,610.82 |
26,780.19 |
26,565.76 |
26,718.62 |
276.6M |
| 2025-06-23 |
26,484.54 |
26,679.50 |
26,484.54 |
26,609.36 |
308.4M |
| 2025-06-20 |
26,603.31 |
26,664.96 |
26,450.56 |
26,497.57 |
504.0M |
| 2025-06-19 |
26,520.86 |
26,527.39 |
26,442.57 |
26,506.00 |
87.5M |
| 2025-06-18 |
26,555.45 |
26,639.01 |
26,538.61 |
26,559.85 |
246.7M |
| 2025-06-17 |
26,554.56 |
26,592.27 |
26,463.23 |
26,541.39 |
266.1M |
| 2025-06-16 |
26,535.76 |
26,681.74 |
26,533.30 |
26,568.61 |
336.4M |
| 2025-06-13 |
26,555.56 |
26,597.55 |
26,458.43 |
26,504.35 |
344.9M |
| 2025-06-12 |
26,516.34 |
26,615.75 |
26,466.52 |
26,615.75 |
258.8M |
| 2025-06-11 |
26,471.42 |
26,586.76 |
26,466.61 |
26,524.16 |
282.0M |
| 2025-06-10 |
26,391.56 |
26,476.73 |
26,348.99 |
26,426.31 |
282.4M |
| 2025-06-09 |
26,410.98 |
26,464.46 |
26,327.68 |
26,375.80 |
297.2M |
| 2025-06-06 |
26,432.19 |
26,519.61 |
26,389.86 |
26,429.13 |
260.5M |
| 2025-06-05 |
26,369.26 |
26,425.72 |
26,317.03 |
26,342.29 |
269.8M |
| 2025-06-04 |
26,438.56 |
26,451.11 |
26,279.66 |
26,329.00 |
236.1M |
| 2025-06-03 |
26,376.52 |
26,463.91 |
26,305.14 |
26,426.64 |
274.2M |
| 2025-06-02 |
26,184.44 |
26,417.52 |
26,166.64 |
26,388.96 |
309.6M |
| 2025-05-30 |
26,176.13 |
26,198.79 |
26,024.37 |
26,175.05 |
467.0M |
| 2025-05-29 |
26,325.60 |
26,385.43 |
26,163.35 |
26,210.56 |
222.5M |
| 2025-05-28 |
26,278.89 |
26,336.34 |
26,239.82 |
26,283.45 |
253.0M |
| 2025-05-27 |
26,067.66 |
26,300.70 |
26,067.66 |
26,269.00 |
289.4M |
| 2025-05-26 |
25,942.74 |
26,123.23 |
25,942.74 |
26,073.13 |
115.9M |
| 2025-05-23 |
25,784.63 |
25,926.76 |
25,724.70 |
25,879.95 |
211.0M |
| 2025-05-22 |
25,856.42 |
25,943.49 |
25,764.80 |
25,854.01 |
250.2M |
| 2025-05-21 |
26,013.26 |
26,013.26 |
25,779.22 |
25,839.17 |
260.0M |
| 2025-05-20 |
25,950.70 |
26,117.13 |
25,950.70 |
26,055.63 |
279.2M |
| 2025-05-16 |
25,877.95 |
25,992.89 |
25,834.01 |
25,971.93 |
253.5M |
| 2025-05-15 |
25,684.54 |
25,898.06 |
25,671.99 |
25,897.48 |
273.1M |
| 2025-05-14 |
25,606.30 |
25,706.22 |
25,547.98 |
25,692.45 |
239.0M |
| 2025-05-13 |
25,578.40 |
25,699.19 |
25,578.40 |
25,616.86 |
264.2M |
| 2025-05-12 |
25,444.72 |
25,730.99 |
25,444.72 |
25,532.18 |
395.7M |
| 2025-05-09 |
25,317.14 |
25,423.04 |
25,225.04 |
25,357.74 |
272.2M |
| 2025-05-08 |
25,143.26 |
25,376.22 |
25,143.26 |
25,254.06 |
296.0M |
| 2025-05-07 |
24,978.93 |
25,162.39 |
24,971.93 |
25,161.18 |
272.4M |
| 2025-05-06 |
24,941.28 |
25,025.09 |
24,865.49 |
24,974.72 |
259.5M |
| 2025-05-05 |
24,992.44 |
25,065.64 |
24,903.56 |
24,953.52 |
206.8M |
| 2025-05-02 |
24,929.64 |
25,032.74 |
24,861.48 |
25,031.51 |
208.4M |
| 2025-05-01 |
24,854.34 |
24,961.77 |
24,750.19 |
24,795.55 |
213.3M |
| 2025-04-30 |
24,749.33 |
24,843.56 |
24,503.55 |
24,841.68 |
271.3M |
| 2025-04-29 |
24,766.38 |
24,909.95 |
24,743.70 |
24,874.48 |
199.9M |
| 2025-04-28 |
24,701.71 |
24,845.54 |
24,701.71 |
24,798.59 |
224.3M |
| 2025-04-25 |
24,669.65 |
24,718.97 |
24,602.24 |
24,710.51 |
214.2M |
| 2025-04-24 |
24,492.67 |
24,727.53 |
24,464.55 |
24,727.53 |
224.4M |
| 2025-04-23 |
24,433.27 |
24,671.70 |
24,433.27 |
24,472.68 |
238.7M |
| 2025-04-22 |
24,115.30 |
24,404.66 |
24,115.30 |
24,305.98 |
250.0M |
| 2025-04-21 |
24,170.28 |
24,173.26 |
23,820.49 |
24,008.86 |
205.2M |
| 2025-04-17 |
24,118.14 |
24,307.00 |
24,058.27 |
24,192.81 |
251.0M |
| 2025-04-16 |
24,061.91 |
24,227.43 |
23,905.12 |
24,106.79 |
262.2M |
| 2025-04-15 |
23,888.08 |
24,105.05 |
23,888.08 |
24,067.93 |
246.1M |
| 2025-04-14 |
23,710.11 |
23,949.56 |
23,668.23 |
23,866.53 |
265.9M |
| 2025-04-11 |
23,049.82 |
23,644.96 |
23,038.65 |
23,587.80 |
298.1M |
| 2025-04-10 |
23,596.86 |
23,596.86 |
22,703.43 |
23,014.87 |
320.2M |
| 2025-04-09 |
22,440.56 |
23,805.46 |
22,228.00 |
23,727.03 |
435.9M |
| 2025-04-08 |
23,159.59 |
23,393.80 |
22,313.99 |
22,506.90 |
386.9M |
| 2025-04-07 |
22,959.41 |
23,477.82 |
22,227.74 |
22,859.46 |
439.8M |
| 2025-04-04 |
24,118.23 |
24,118.23 |
22,988.29 |
23,193.47 |
473.4M |
| 2025-04-03 |
24,844.60 |
24,844.60 |
24,313.12 |
24,335.77 |
340.9M |
| 2025-04-02 |
24,941.35 |
25,307.18 |
24,812.59 |
25,307.18 |
220.0M |
| 2025-04-01 |
24,909.58 |
25,072.36 |
24,735.47 |
25,033.28 |
230.4M |
| 2025-03-31 |
24,650.10 |
24,997.21 |
24,534.35 |
24,917.50 |
278.9M |
| 2025-03-28 |
25,100.81 |
25,100.81 |
24,752.62 |
24,759.15 |
281.4M |
| 2025-03-27 |
25,132.17 |
25,205.59 |
25,023.79 |
25,161.06 |
214.0M |
| 2025-03-26 |
25,356.27 |
25,432.81 |
25,106.44 |
25,161.06 |
212.7M |
| 2025-03-25 |
25,346.36 |
25,454.86 |
25,318.27 |
25,339.51 |
257.3M |
| 2025-03-24 |
25,060.21 |
25,357.80 |
25,060.21 |
25,304.11 |
307.8M |
| 2025-03-21 |
25,001.77 |
25,001.77 |
24,782.53 |
24,968.49 |
481.4M |
| 2025-03-20 |
24,992.14 |
25,174.97 |
24,923.12 |
25,060.24 |
225.0M |
| 2025-03-19 |
24,724.14 |
25,115.52 |
24,724.14 |
25,069.21 |
230.9M |
| 2025-03-18 |
24,792.49 |
24,792.49 |
24,572.33 |
24,706.07 |
247.0M |
| 2025-03-17 |
24,550.09 |
24,806.84 |
24,550.09 |
24,785.11 |
331.0M |
| 2025-03-14 |
24,301.70 |
24,565.36 |
24,293.15 |
24,553.40 |
262.2M |
| 2025-03-13 |
24,375.13 |
24,467.55 |
24,145.59 |
24,203.23 |
343.8M |
| 2025-03-12 |
24,333.97 |
24,516.28 |
24,227.81 |
24,423.34 |
332.7M |
| 2025-03-11 |
24,363.01 |
24,493.46 |
24,155.63 |
24,248.20 |
365.2M |
| 2025-03-10 |
24,601.30 |
24,601.30 |
24,249.96 |
24,380.71 |
459.7M |
| 2025-03-07 |
24,547.23 |
24,825.41 |
24,458.47 |
24,758.76 |
301.4M |
| 2025-03-06 |
24,735.02 |
24,828.35 |
24,476.47 |
24,584.04 |
333.0M |
| 2025-03-05 |
24,555.92 |
24,881.75 |
24,548.99 |
24,870.82 |
323.2M |
| 2025-03-04 |
24,862.19 |
24,862.19 |
24,344.84 |
24,572.00 |
350.2M |
| 2025-03-03 |
25,411.58 |
25,559.51 |
24,885.70 |
25,001.57 |
340.9M |
| 2025-02-28 |
25,096.20 |
25,393.68 |
25,012.75 |
25,393.45 |
450.8M |
| 2025-02-27 |
25,366.17 |
25,417.52 |
25,128.24 |
25,128.24 |
275.1M |
| 2025-02-26 |
25,240.79 |
25,441.73 |
25,208.66 |
25,328.36 |
228.4M |
| 2025-02-25 |
25,146.98 |
25,258.31 |
24,946.06 |
25,203.98 |
292.4M |
| 2025-02-24 |
25,157.48 |
25,255.92 |
25,020.03 |
25,151.26 |
247.2M |
| 2025-02-21 |
25,538.83 |
25,538.83 |
25,126.74 |
25,147.03 |
263.2M |
| 2025-02-20 |
25,617.17 |
25,632.63 |
25,436.88 |
25,514.08 |
267.0M |
| 2025-02-19 |
25,605.70 |
25,635.50 |
25,439.39 |
25,626.16 |
233.8M |
| 2025-02-18 |
25,510.93 |
25,668.94 |
25,423.95 |
25,648.84 |
289.9M |
| 2025-02-14 |
25,700.87 |
25,701.27 |
25,470.77 |
25,483.23 |
226.5M |
| 2025-02-13 |
25,579.30 |
25,713.29 |
25,579.30 |
25,698.51 |
203.0M |
| 2025-02-12 |
25,503.34 |
25,625.27 |
25,453.93 |
25,563.11 |
210.5M |
| 2025-02-11 |
25,634.34 |
25,672.90 |
25,480.33 |
25,631.83 |
224.7M |
| 2025-02-10 |
25,562.84 |
25,720.63 |
25,562.84 |
25,658.86 |
275.6M |
| 2025-02-07 |
25,544.57 |
25,587.53 |
25,380.38 |
25,442.91 |
238.1M |
| 2025-02-06 |
25,610.95 |
25,669.75 |
25,402.80 |
25,534.49 |
242.5M |
| 2025-02-05 |
25,312.76 |
25,571.10 |
25,307.30 |
25,569.84 |
253.0M |
| 2025-02-04 |
25,270.29 |
25,446.17 |
25,259.43 |
25,279.35 |
241.8M |
| 2025-02-03 |
25,139.41 |
25,368.85 |
24,742.92 |
25,241.76 |
322.9M |
| 2025-01-31 |
25,822.76 |
25,869.80 |
25,526.04 |
25,533.10 |
249.3M |
| 2025-01-30 |
25,549.93 |
25,875.61 |
25,549.93 |
25,808.25 |
225.8M |
| 2025-01-29 |
25,411.62 |
25,554.34 |
25,361.26 |
25,473.30 |
182.8M |
| 2025-01-28 |
25,322.27 |
25,425.86 |
25,277.05 |
25,419.45 |
202.1M |
| 2025-01-27 |
25,347.93 |
25,347.93 |
25,204.06 |
25,289.15 |
232.9M |
| 2025-01-24 |
25,442.58 |
25,500.77 |
25,415.36 |
25,468.49 |
192.0M |
| 2025-01-23 |
25,308.15 |
25,441.08 |
25,308.15 |
25,434.08 |
201.2M |
| 2025-01-22 |
25,315.21 |
25,368.85 |
25,281.15 |
25,311.50 |
204.1M |
| 2025-01-21 |
25,167.32 |
25,316.12 |
25,134.09 |
25,281.63 |
227.1M |
| 2025-01-20 |
25,064.29 |
25,245.78 |
25,064.29 |
25,171.58 |
93.1M |
| 2025-01-17 |
24,931.19 |
25,088.03 |
24,931.19 |
25,067.92 |
216.7M |
| 2025-01-16 |
24,826.16 |
24,884.20 |
24,771.89 |
24,846.20 |
231.8M |
| 2025-01-15 |
24,733.42 |
24,879.24 |
24,733.42 |
24,789.30 |
214.1M |
| 2025-01-14 |
24,566.35 |
24,623.16 |
24,469.90 |
24,588.58 |
226.1M |
| 2025-01-13 |
24,629.06 |
24,668.06 |
24,519.81 |
24,536.32 |
243.5M |
| 2025-01-10 |
25,003.36 |
25,003.36 |
24,693.75 |
24,767.73 |
287.0M |
| 2025-01-09 |
25,040.14 |
25,100.17 |
25,025.08 |
25,073.36 |
102.1M |
| 2025-01-08 |
24,930.02 |
25,061.55 |
24,856.17 |
25,051.68 |
249.1M |
| 2025-01-07 |
25,059.89 |
25,197.00 |
24,863.85 |
24,929.89 |
237.8M |
| 2025-01-06 |
25,168.99 |
25,222.37 |
24,967.89 |
24,999.79 |
240.0M |
| 2025-01-03 |
24,939.96 |
25,086.04 |
24,939.96 |
25,073.54 |
186.6M |
| 2025-01-02 |
24,821.15 |
25,003.17 |
24,777.09 |
24,898.03 |
215.1M |