| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
1,771.89 |
1,773.06 |
1,770.73 |
1,770.73 |
19,543.4K |
| 09:31 |
1,771.26 |
1,771.62 |
1,770.71 |
1,770.71 |
440.1K |
| 09:32 |
1,771.14 |
1,772.17 |
1,771.14 |
1,772.17 |
287.1K |
| 09:33 |
1,771.92 |
1,772.51 |
1,771.92 |
1,772.51 |
217.9K |
| 09:34 |
1,772.78 |
1,773.12 |
1,772.78 |
1,772.79 |
242.3K |
| 09:35 |
1,772.99 |
1,772.99 |
1,772.51 |
1,772.51 |
330.8K |
| 09:36 |
1,772.25 |
1,772.90 |
1,772.25 |
1,772.90 |
211.9K |
| 09:37 |
1,772.61 |
1,772.74 |
1,772.25 |
1,772.74 |
235.8K |
| 09:38 |
1,773.04 |
1,773.04 |
1,771.86 |
1,771.86 |
242.7K |
| 09:39 |
1,772.17 |
1,772.17 |
1,771.36 |
1,771.36 |
224.8K |
| 09:40 |
1,771.26 |
1,771.62 |
1,771.19 |
1,771.62 |
304.4K |
| 09:41 |
1,772.07 |
1,772.30 |
1,772.07 |
1,772.22 |
237.7K |
| 09:42 |
1,772.55 |
1,772.64 |
1,771.80 |
1,771.80 |
195.3K |
| 09:43 |
1,772.27 |
1,772.33 |
1,771.83 |
1,771.83 |
256.7K |
| 09:44 |
1,771.93 |
1,772.62 |
1,771.85 |
1,772.62 |
134.4K |
| 09:45 |
1,772.14 |
1,773.54 |
1,772.14 |
1,773.54 |
319.6K |
| 09:46 |
1,773.64 |
1,774.48 |
1,773.64 |
1,774.06 |
353.3K |
| 09:47 |
1,773.92 |
1,773.97 |
1,773.84 |
1,773.84 |
298.1K |
| 09:48 |
1,773.78 |
1,773.79 |
1,773.62 |
1,773.79 |
323.3K |
| 09:49 |
1,773.82 |
1,773.97 |
1,773.61 |
1,773.61 |
236.6K |
| 09:50 |
1,773.63 |
1,773.63 |
1,773.08 |
1,773.08 |
348.3K |
| 09:51 |
1,773.58 |
1,773.98 |
1,773.58 |
1,773.98 |
277.5K |
| 09:52 |
1,774.19 |
1,774.58 |
1,773.77 |
1,774.58 |
251.9K |
| 09:53 |
1,774.42 |
1,774.64 |
1,774.42 |
1,774.64 |
209.4K |
| 09:54 |
1,774.27 |
1,774.27 |
1,773.64 |
1,773.64 |
241.3K |
| 09:55 |
1,773.56 |
1,773.63 |
1,773.41 |
1,773.41 |
182.9K |
| 09:56 |
1,773.03 |
1,773.40 |
1,773.03 |
1,773.39 |
173.7K |
| 09:57 |
1,773.38 |
1,773.38 |
1,772.79 |
1,772.87 |
168.2K |
| 09:58 |
1,773.26 |
1,773.26 |
1,773.01 |
1,773.01 |
293.7K |
| 09:59 |
1,773.07 |
1,773.07 |
1,772.78 |
1,772.81 |
231.0K |
| 10:00 |
1,772.90 |
1,772.90 |
1,772.28 |
1,772.43 |
298.1K |
| 10:01 |
1,772.12 |
1,772.50 |
1,772.01 |
1,772.50 |
213.9K |
| 10:02 |
1,772.26 |
1,772.69 |
1,772.11 |
1,772.11 |
159.9K |
| 10:03 |
1,771.91 |
1,772.07 |
1,771.60 |
1,771.60 |
217.5K |
| 10:04 |
1,771.96 |
1,772.63 |
1,771.96 |
1,772.63 |
195.0K |
| 10:05 |
1,772.39 |
1,772.78 |
1,772.39 |
1,772.54 |
428.5K |
| 10:06 |
1,771.98 |
1,772.45 |
1,771.73 |
1,771.73 |
309.8K |
| 10:07 |
1,771.77 |
1,772.29 |
1,771.77 |
1,772.29 |
225.1K |
| 10:08 |
1,772.24 |
1,772.90 |
1,772.24 |
1,772.90 |
302.3K |
| 10:09 |
1,773.12 |
1,773.15 |
1,772.91 |
1,772.91 |
251.1K |
| 10:10 |
1,772.93 |
1,773.29 |
1,772.93 |
1,773.09 |
262.7K |
| 10:11 |
1,773.07 |
1,773.61 |
1,773.07 |
1,773.56 |
311.6K |
| 10:12 |
1,773.42 |
1,773.90 |
1,773.42 |
1,773.90 |
603.6K |
| 10:13 |
1,773.98 |
1,774.02 |
1,773.73 |
1,773.73 |
195.4K |
| 10:14 |
1,773.61 |
1,773.96 |
1,773.61 |
1,773.69 |
160.6K |
| 10:15 |
1,773.44 |
1,773.44 |
1,772.46 |
1,772.46 |
234.7K |
| 10:16 |
1,772.45 |
1,772.77 |
1,772.30 |
1,772.30 |
204.5K |
| 10:17 |
1,771.80 |
1,771.95 |
1,771.79 |
1,771.84 |
238.7K |
| 10:18 |
1,772.23 |
1,772.30 |
1,772.22 |
1,772.23 |
217.0K |
| 10:19 |
1,771.97 |
1,772.06 |
1,771.97 |
1,772.06 |
168.9K |
| 10:20 |
1,772.43 |
1,772.43 |
1,772.19 |
1,772.39 |
169.8K |
| 10:21 |
1,772.47 |
1,772.49 |
1,771.77 |
1,771.77 |
230.0K |
| 10:22 |
1,772.09 |
1,772.09 |
1,771.66 |
1,771.66 |
157.8K |
| 10:23 |
1,771.95 |
1,772.46 |
1,771.95 |
1,772.46 |
143.2K |
| 10:24 |
1,772.55 |
1,772.63 |
1,772.41 |
1,772.41 |
252.3K |
| 10:25 |
1,772.38 |
1,772.38 |
1,772.18 |
1,772.18 |
202.2K |
| 10:26 |
1,772.26 |
1,772.31 |
1,772.09 |
1,772.24 |
144.3K |
| 10:27 |
1,772.19 |
1,772.88 |
1,772.19 |
1,772.87 |
169.5K |
| 10:28 |
1,772.87 |
1,772.92 |
1,772.77 |
1,772.92 |
174.3K |
| 10:29 |
1,772.94 |
1,772.99 |
1,772.83 |
1,772.99 |
1,406.3K |
| 10:30 |
1,773.05 |
1,773.34 |
1,773.05 |
1,773.22 |
271.2K |
| 10:31 |
1,773.39 |
1,773.86 |
1,773.39 |
1,773.86 |
233.2K |
| 10:32 |
1,773.72 |
1,774.24 |
1,773.72 |
1,774.24 |
177.7K |
| 10:33 |
1,774.24 |
1,774.24 |
1,773.73 |
1,773.73 |
182.9K |
| 10:34 |
1,773.81 |
1,773.81 |
1,772.91 |
1,773.01 |
175.4K |
| 10:35 |
1,773.00 |
1,773.31 |
1,773.00 |
1,773.31 |
133.4K |
| 10:36 |
1,773.48 |
1,773.67 |
1,773.30 |
1,773.67 |
155.1K |
| 10:37 |
1,773.69 |
1,773.83 |
1,773.69 |
1,773.83 |
164.9K |
| 10:38 |
1,773.73 |
1,773.83 |
1,773.70 |
1,773.83 |
155.9K |
| 10:39 |
1,773.70 |
1,774.02 |
1,773.65 |
1,774.02 |
153.7K |
| 10:40 |
1,773.97 |
1,774.44 |
1,773.97 |
1,774.43 |
207.4K |
| 10:41 |
1,774.52 |
1,774.52 |
1,774.32 |
1,774.32 |
167.2K |
| 10:42 |
1,774.58 |
1,775.08 |
1,774.58 |
1,775.08 |
148.4K |
| 10:43 |
1,775.22 |
1,775.22 |
1,774.91 |
1,775.01 |
136.2K |
| 10:44 |
1,774.94 |
1,775.15 |
1,774.94 |
1,775.02 |
135.4K |
| 10:45 |
1,774.95 |
1,774.95 |
1,774.73 |
1,774.78 |
191.4K |
| 10:46 |
1,775.02 |
1,775.18 |
1,775.02 |
1,775.06 |
136.8K |
| 10:47 |
1,774.70 |
1,775.04 |
1,774.70 |
1,775.04 |
163.4K |
| 10:48 |
1,774.88 |
1,774.99 |
1,774.88 |
1,774.99 |
151.2K |
| 10:49 |
1,774.96 |
1,775.34 |
1,774.96 |
1,775.12 |
193.0K |
| 10:50 |
1,774.93 |
1,774.93 |
1,774.70 |
1,774.76 |
127.0K |
| 10:51 |
1,774.51 |
1,774.51 |
1,774.26 |
1,774.26 |
81.1K |
| 10:52 |
1,774.43 |
1,774.47 |
1,774.35 |
1,774.35 |
127.9K |
| 10:53 |
1,774.43 |
1,774.43 |
1,774.36 |
1,774.36 |
114.0K |
| 10:54 |
1,774.28 |
1,774.30 |
1,774.21 |
1,774.21 |
126.9K |
| 10:55 |
1,774.03 |
1,774.43 |
1,774.03 |
1,774.43 |
220.8K |
| 10:56 |
1,774.24 |
1,774.26 |
1,774.19 |
1,774.19 |
142.5K |
| 10:57 |
1,774.24 |
1,774.69 |
1,774.24 |
1,774.55 |
120.2K |
| 10:58 |
1,774.62 |
1,774.62 |
1,774.52 |
1,774.52 |
124.3K |
| 10:59 |
1,774.47 |
1,774.76 |
1,774.47 |
1,774.76 |
119.6K |
| 11:00 |
1,774.52 |
1,774.52 |
1,774.36 |
1,774.50 |
148.8K |
| 11:01 |
1,774.53 |
1,774.73 |
1,774.13 |
1,774.13 |
114.5K |
| 11:02 |
1,774.12 |
1,774.16 |
1,774.12 |
1,774.16 |
98.8K |
| 11:03 |
1,773.95 |
1,774.30 |
1,773.95 |
1,774.24 |
129.0K |
| 11:04 |
1,774.48 |
1,774.59 |
1,774.44 |
1,774.59 |
135.7K |
| 11:05 |
1,774.25 |
1,774.70 |
1,774.25 |
1,774.70 |
120.7K |
| 11:06 |
1,774.94 |
1,774.94 |
1,774.60 |
1,774.60 |
83.9K |
| 11:07 |
1,774.47 |
1,774.47 |
1,774.06 |
1,774.06 |
188.0K |
| 11:08 |
1,773.88 |
1,774.08 |
1,773.86 |
1,773.86 |
120.2K |
| 11:09 |
1,773.81 |
1,773.81 |
1,773.76 |
1,773.80 |
85.9K |
| 11:10 |
1,773.88 |
1,774.14 |
1,773.88 |
1,773.92 |
123.0K |
| 11:11 |
1,773.86 |
1,773.86 |
1,773.38 |
1,773.38 |
113.3K |
| 11:12 |
1,773.39 |
1,773.69 |
1,773.39 |
1,773.62 |
194.6K |
| 11:13 |
1,773.80 |
1,774.22 |
1,773.80 |
1,774.22 |
108.2K |
| 11:14 |
1,774.31 |
1,774.31 |
1,773.83 |
1,773.96 |
140.3K |
| 11:15 |
1,773.97 |
1,773.97 |
1,773.84 |
1,773.84 |
94.6K |
| 11:16 |
1,773.89 |
1,774.07 |
1,773.89 |
1,774.04 |
91.0K |
| 11:17 |
1,773.98 |
1,774.22 |
1,773.98 |
1,774.22 |
151.1K |
| 11:18 |
1,774.31 |
1,774.38 |
1,774.27 |
1,774.27 |
114.7K |
| 11:19 |
1,773.89 |
1,773.89 |
1,773.69 |
1,773.69 |
275.6K |
| 11:20 |
1,773.54 |
1,773.60 |
1,773.54 |
1,773.57 |
203.9K |
| 11:21 |
1,773.64 |
1,773.64 |
1,773.31 |
1,773.34 |
117.1K |
| 11:22 |
1,773.25 |
1,773.25 |
1,772.84 |
1,772.86 |
153.9K |
| 11:23 |
1,772.66 |
1,772.77 |
1,772.64 |
1,772.77 |
123.4K |
| 11:24 |
1,772.51 |
1,772.72 |
1,772.11 |
1,772.11 |
155.5K |
| 11:25 |
1,772.11 |
1,772.28 |
1,771.95 |
1,771.95 |
133.4K |
| 11:26 |
1,771.98 |
1,771.98 |
1,771.54 |
1,771.54 |
165.4K |
| 11:27 |
1,771.25 |
1,771.51 |
1,771.02 |
1,771.51 |
150.9K |
| 11:28 |
1,771.59 |
1,771.59 |
1,770.95 |
1,770.97 |
117.5K |
| 11:29 |
1,771.36 |
1,771.62 |
1,771.36 |
1,771.62 |
91.8K |
| 11:30 |
1,771.70 |
1,772.01 |
1,771.70 |
1,772.01 |
83.4K |
| 11:31 |
1,772.16 |
1,772.21 |
1,772.15 |
1,772.16 |
115.6K |
| 11:32 |
1,771.92 |
1,771.92 |
1,771.67 |
1,771.85 |
109.5K |
| 11:33 |
1,771.86 |
1,772.00 |
1,771.86 |
1,771.89 |
51.6K |
| 11:34 |
1,771.66 |
1,771.66 |
1,771.39 |
1,771.40 |
135.0K |
| 11:35 |
1,771.21 |
1,771.28 |
1,771.16 |
1,771.16 |
151.5K |
| 11:36 |
1,771.09 |
1,771.35 |
1,771.09 |
1,771.35 |
107.3K |
| 11:37 |
1,771.28 |
1,771.73 |
1,771.28 |
1,771.73 |
116.1K |
| 11:38 |
1,771.49 |
1,771.91 |
1,771.49 |
1,771.91 |
128.0K |
| 11:39 |
1,772.04 |
1,772.04 |
1,771.86 |
1,771.86 |
248.8K |
| 11:40 |
1,771.81 |
1,771.96 |
1,771.81 |
1,771.96 |
130.8K |
| 11:41 |
1,771.96 |
1,771.96 |
1,771.15 |
1,771.15 |
163.2K |
| 11:42 |
1,770.99 |
1,770.99 |
1,770.87 |
1,770.99 |
165.3K |
| 11:43 |
1,771.05 |
1,771.50 |
1,771.05 |
1,771.50 |
102.5K |
| 11:44 |
1,771.54 |
1,771.80 |
1,771.54 |
1,771.80 |
92.8K |
| 11:45 |
1,771.53 |
1,771.53 |
1,771.23 |
1,771.33 |
154.8K |
| 11:46 |
1,771.38 |
1,771.64 |
1,771.38 |
1,771.64 |
100.9K |
| 11:47 |
1,771.66 |
1,771.66 |
1,771.07 |
1,771.14 |
118.4K |
| 11:48 |
1,771.12 |
1,771.22 |
1,771.10 |
1,771.22 |
75.0K |
| 11:49 |
1,771.17 |
1,771.39 |
1,771.11 |
1,771.39 |
78.4K |
| 11:50 |
1,771.49 |
1,771.49 |
1,771.08 |
1,771.08 |
131.9K |
| 11:51 |
1,771.27 |
1,771.30 |
1,771.22 |
1,771.22 |
80.2K |
| 11:52 |
1,771.26 |
1,771.32 |
1,770.96 |
1,770.96 |
134.8K |
| 11:53 |
1,771.03 |
1,771.10 |
1,770.92 |
1,770.92 |
84.0K |
| 11:54 |
1,771.01 |
1,771.09 |
1,770.99 |
1,771.05 |
89.3K |
| 11:55 |
1,771.11 |
1,771.28 |
1,771.11 |
1,771.28 |
91.7K |
| 11:56 |
1,771.32 |
1,771.32 |
1,771.21 |
1,771.24 |
79.6K |
| 11:57 |
1,771.25 |
1,771.65 |
1,771.25 |
1,771.65 |
84.4K |
| 11:58 |
1,771.55 |
1,771.55 |
1,771.32 |
1,771.32 |
71.9K |
| 11:59 |
1,771.33 |
1,771.35 |
1,771.14 |
1,771.14 |
131.6K |
| 12:00 |
1,771.24 |
1,771.24 |
1,770.83 |
1,770.83 |
104.4K |
| 12:01 |
1,770.69 |
1,770.90 |
1,770.69 |
1,770.90 |
97.4K |
| 12:02 |
1,770.89 |
1,771.10 |
1,770.89 |
1,770.95 |
85.9K |
| 12:03 |
1,770.91 |
1,770.91 |
1,770.68 |
1,770.89 |
376.9K |
| 12:04 |
1,770.61 |
1,770.61 |
1,770.55 |
1,770.59 |
151.8K |
| 12:05 |
1,770.53 |
1,770.53 |
1,770.19 |
1,770.19 |
278.2K |
| 12:06 |
1,770.14 |
1,770.28 |
1,770.14 |
1,770.20 |
82.4K |
| 12:07 |
1,769.88 |
1,769.91 |
1,769.74 |
1,769.74 |
99.1K |
| 12:08 |
1,769.60 |
1,769.64 |
1,769.34 |
1,769.34 |
118.4K |
| 12:09 |
1,769.47 |
1,769.56 |
1,769.23 |
1,769.56 |
131.1K |
| 12:10 |
1,769.55 |
1,769.62 |
1,769.37 |
1,769.37 |
100.3K |
| 12:11 |
1,769.18 |
1,769.34 |
1,769.18 |
1,769.27 |
93.2K |
| 12:12 |
1,769.54 |
1,769.54 |
1,768.69 |
1,768.69 |
190.8K |
| 12:13 |
1,768.50 |
1,768.50 |
1,768.38 |
1,768.39 |
107.2K |
| 12:14 |
1,768.21 |
1,768.30 |
1,768.21 |
1,768.27 |
72.2K |
| 12:15 |
1,768.38 |
1,768.54 |
1,768.38 |
1,768.49 |
98.8K |
| 12:16 |
1,768.55 |
1,768.61 |
1,768.55 |
1,768.57 |
92.3K |
| 12:17 |
1,768.57 |
1,768.59 |
1,768.49 |
1,768.59 |
94.2K |
| 12:18 |
1,768.72 |
1,768.72 |
1,768.54 |
1,768.54 |
69.7K |
| 12:19 |
1,768.56 |
1,768.76 |
1,768.56 |
1,768.76 |
100.9K |
| 12:20 |
1,768.96 |
1,769.49 |
1,768.96 |
1,769.49 |
104.7K |
| 12:21 |
1,769.66 |
1,770.28 |
1,769.66 |
1,770.28 |
136.8K |
| 12:22 |
1,770.30 |
1,770.30 |
1,770.21 |
1,770.21 |
169.0K |
| 12:23 |
1,770.27 |
1,770.27 |
1,770.01 |
1,770.01 |
97.2K |
| 12:24 |
1,769.96 |
1,770.13 |
1,769.96 |
1,769.96 |
66.9K |
| 12:25 |
1,769.81 |
1,769.81 |
1,769.29 |
1,769.29 |
102.9K |
| 12:26 |
1,769.17 |
1,769.17 |
1,769.00 |
1,769.14 |
112.4K |
| 12:27 |
1,769.19 |
1,769.35 |
1,769.19 |
1,769.22 |
105.3K |
| 12:28 |
1,769.16 |
1,769.16 |
1,769.09 |
1,769.14 |
84.7K |
| 12:29 |
1,769.09 |
1,769.16 |
1,768.81 |
1,768.81 |
121.7K |
| 12:30 |
1,768.73 |
1,768.73 |
1,768.34 |
1,768.54 |
107.4K |
| 12:31 |
1,768.40 |
1,768.40 |
1,768.13 |
1,768.13 |
119.1K |
| 12:32 |
1,768.28 |
1,768.40 |
1,768.22 |
1,768.40 |
103.3K |
| 12:33 |
1,768.33 |
1,768.63 |
1,768.33 |
1,768.53 |
93.7K |
| 12:34 |
1,768.63 |
1,768.63 |
1,768.54 |
1,768.59 |
136.6K |
| 12:35 |
1,768.48 |
1,768.48 |
1,767.72 |
1,767.72 |
261.7K |
| 12:36 |
1,767.75 |
1,767.75 |
1,766.80 |
1,766.80 |
180.7K |
| 12:37 |
1,766.97 |
1,767.40 |
1,766.87 |
1,767.40 |
112.9K |
| 12:38 |
1,767.84 |
1,768.40 |
1,767.84 |
1,768.40 |
80.4K |
| 12:39 |
1,768.43 |
1,768.56 |
1,768.43 |
1,768.51 |
90.0K |
| 12:40 |
1,768.42 |
1,768.47 |
1,768.36 |
1,768.38 |
125.3K |
| 12:41 |
1,768.32 |
1,768.54 |
1,768.32 |
1,768.54 |
75.6K |
| 12:42 |
1,768.59 |
1,768.89 |
1,768.59 |
1,768.89 |
139.3K |
| 12:43 |
1,768.88 |
1,768.92 |
1,768.62 |
1,768.76 |
108.2K |
| 12:44 |
1,768.93 |
1,768.93 |
1,768.38 |
1,768.46 |
115.9K |
| 12:45 |
1,768.65 |
1,768.91 |
1,768.65 |
1,768.71 |
91.6K |
| 12:46 |
1,768.71 |
1,768.99 |
1,768.62 |
1,768.99 |
72.3K |
| 12:47 |
1,769.00 |
1,769.45 |
1,769.00 |
1,769.45 |
134.3K |
| 12:48 |
1,769.42 |
1,769.53 |
1,769.31 |
1,769.53 |
85.0K |
| 12:49 |
1,769.60 |
1,769.72 |
1,769.56 |
1,769.56 |
85.5K |
| 12:50 |
1,769.55 |
1,769.60 |
1,769.44 |
1,769.53 |
112.1K |
| 12:51 |
1,769.18 |
1,769.46 |
1,769.18 |
1,769.46 |
283.1K |
| 12:52 |
1,769.62 |
1,769.70 |
1,769.62 |
1,769.69 |
107.7K |
| 12:53 |
1,769.75 |
1,769.75 |
1,769.61 |
1,769.61 |
78.1K |
| 12:54 |
1,769.35 |
1,769.35 |
1,769.24 |
1,769.24 |
106.3K |
| 12:55 |
1,768.90 |
1,768.90 |
1,768.03 |
1,768.03 |
242.3K |
| 12:56 |
1,767.75 |
1,767.77 |
1,767.48 |
1,767.77 |
142.7K |
| 12:57 |
1,768.02 |
1,768.02 |
1,767.73 |
1,767.73 |
90.4K |
| 12:58 |
1,767.57 |
1,767.67 |
1,767.39 |
1,767.40 |
148.9K |
| 12:59 |
1,767.36 |
1,767.49 |
1,767.36 |
1,767.41 |
97.3K |
| 13:00 |
1,767.60 |
1,767.86 |
1,767.60 |
1,767.86 |
122.0K |
| 13:01 |
1,767.77 |
1,767.92 |
1,767.73 |
1,767.73 |
128.7K |
| 13:02 |
1,767.87 |
1,767.87 |
1,767.69 |
1,767.86 |
163.8K |
| 13:03 |
1,767.79 |
1,768.15 |
1,767.79 |
1,768.15 |
224.1K |
| 13:04 |
1,767.91 |
1,767.91 |
1,767.63 |
1,767.63 |
72.3K |
| 13:05 |
1,767.54 |
1,767.93 |
1,767.54 |
1,767.87 |
105.0K |
| 13:06 |
1,767.79 |
1,768.24 |
1,767.79 |
1,768.24 |
96.0K |
| 13:07 |
1,768.10 |
1,768.20 |
1,768.06 |
1,768.08 |
79.5K |
| 13:08 |
1,768.20 |
1,768.60 |
1,768.20 |
1,768.60 |
76.2K |
| 13:09 |
1,768.67 |
1,768.90 |
1,768.67 |
1,768.76 |
108.2K |
| 13:10 |
1,768.79 |
1,768.79 |
1,768.52 |
1,768.54 |
79.0K |
| 13:11 |
1,768.61 |
1,768.61 |
1,768.53 |
1,768.53 |
154.4K |
| 13:12 |
1,768.59 |
1,768.80 |
1,768.54 |
1,768.80 |
80.8K |
| 13:13 |
1,768.90 |
1,768.97 |
1,768.88 |
1,768.88 |
87.8K |
| 13:14 |
1,768.87 |
1,768.87 |
1,768.40 |
1,768.46 |
96.7K |
| 13:15 |
1,768.51 |
1,768.51 |
1,767.99 |
1,767.99 |
125.7K |
| 13:16 |
1,768.16 |
1,768.23 |
1,768.11 |
1,768.11 |
71.4K |
| 13:17 |
1,767.95 |
1,768.21 |
1,767.95 |
1,768.21 |
75.1K |
| 13:18 |
1,768.14 |
1,768.23 |
1,767.81 |
1,767.81 |
96.1K |
| 13:19 |
1,767.95 |
1,768.07 |
1,767.95 |
1,768.06 |
47.3K |
| 13:20 |
1,767.93 |
1,767.93 |
1,767.35 |
1,767.35 |
127.7K |
| 13:21 |
1,767.45 |
1,767.86 |
1,767.45 |
1,767.86 |
69.7K |
| 13:22 |
1,767.81 |
1,768.45 |
1,767.81 |
1,768.45 |
107.0K |
| 13:23 |
1,768.60 |
1,768.63 |
1,768.42 |
1,768.42 |
96.9K |
| 13:24 |
1,768.57 |
1,768.57 |
1,767.82 |
1,767.88 |
117.8K |
| 13:25 |
1,768.01 |
1,768.01 |
1,767.96 |
1,767.96 |
47.5K |
| 13:26 |
1,767.97 |
1,767.97 |
1,767.89 |
1,767.97 |
59.5K |
| 13:27 |
1,767.90 |
1,768.04 |
1,767.59 |
1,767.59 |
90.5K |
| 13:28 |
1,767.22 |
1,767.22 |
1,767.04 |
1,767.19 |
102.1K |
| 13:29 |
1,767.06 |
1,767.09 |
1,766.95 |
1,767.09 |
52.5K |
| 13:30 |
1,766.68 |
1,766.99 |
1,766.18 |
1,766.31 |
137.9K |
| 13:31 |
1,766.27 |
1,766.27 |
1,765.73 |
1,765.73 |
79.0K |
| 13:32 |
1,765.64 |
1,766.06 |
1,765.64 |
1,766.06 |
127.5K |
| 13:33 |
1,765.89 |
1,765.99 |
1,765.80 |
1,765.80 |
89.0K |
| 13:34 |
1,765.81 |
1,765.81 |
1,765.24 |
1,765.24 |
143.0K |
| 13:35 |
1,765.22 |
1,765.22 |
1,764.50 |
1,764.50 |
139.2K |
| 13:36 |
1,764.48 |
1,764.48 |
1,763.73 |
1,763.73 |
134.0K |
| 13:37 |
1,763.88 |
1,763.88 |
1,763.51 |
1,763.51 |
138.1K |
| 13:38 |
1,763.33 |
1,763.64 |
1,763.33 |
1,763.56 |
134.9K |
| 13:39 |
1,762.89 |
1,762.95 |
1,762.74 |
1,762.75 |
129.0K |
| 13:40 |
1,762.63 |
1,763.01 |
1,762.63 |
1,762.86 |
167.9K |
| 13:41 |
1,762.60 |
1,762.71 |
1,762.01 |
1,762.01 |
214.7K |
| 13:42 |
1,761.97 |
1,762.87 |
1,761.97 |
1,762.59 |
188.5K |
| 13:43 |
1,762.49 |
1,762.49 |
1,762.14 |
1,762.35 |
181.1K |
| 13:44 |
1,762.43 |
1,762.49 |
1,761.89 |
1,761.89 |
131.3K |
| 13:45 |
1,761.89 |
1,762.39 |
1,761.89 |
1,762.39 |
151.6K |
| 13:46 |
1,762.32 |
1,762.32 |
1,761.83 |
1,761.83 |
139.3K |
| 13:47 |
1,761.75 |
1,762.51 |
1,761.75 |
1,762.51 |
128.5K |
| 13:48 |
1,762.39 |
1,762.94 |
1,762.39 |
1,762.87 |
141.8K |
| 13:49 |
1,762.92 |
1,763.31 |
1,762.92 |
1,763.31 |
119.2K |
| 13:50 |
1,763.09 |
1,763.37 |
1,763.09 |
1,763.37 |
153.8K |
| 13:51 |
1,763.37 |
1,763.41 |
1,763.06 |
1,763.06 |
106.0K |
| 13:52 |
1,763.41 |
1,763.48 |
1,763.30 |
1,763.30 |
142.7K |
| 13:53 |
1,763.51 |
1,763.51 |
1,763.24 |
1,763.24 |
100.3K |
| 13:54 |
1,763.50 |
1,763.50 |
1,763.43 |
1,763.43 |
108.3K |
| 13:55 |
1,763.16 |
1,763.54 |
1,763.16 |
1,763.45 |
128.5K |
| 13:56 |
1,763.62 |
1,763.62 |
1,763.07 |
1,763.07 |
124.6K |
| 13:57 |
1,763.15 |
1,763.47 |
1,763.13 |
1,763.47 |
121.2K |
| 13:58 |
1,763.64 |
1,763.98 |
1,763.64 |
1,763.98 |
101.9K |
| 13:59 |
1,763.90 |
1,763.90 |
1,763.56 |
1,763.69 |
119.2K |
| 14:00 |
1,763.74 |
1,763.74 |
1,763.33 |
1,763.33 |
135.9K |
| 14:01 |
1,763.23 |
1,763.23 |
1,762.97 |
1,763.08 |
189.9K |
| 14:02 |
1,763.27 |
1,763.94 |
1,763.27 |
1,763.94 |
114.9K |
| 14:03 |
1,763.98 |
1,763.98 |
1,763.47 |
1,763.47 |
165.0K |
| 14:04 |
1,763.36 |
1,763.36 |
1,762.94 |
1,762.94 |
137.8K |
| 14:05 |
1,762.86 |
1,762.86 |
1,762.72 |
1,762.72 |
136.2K |
| 14:06 |
1,762.81 |
1,763.58 |
1,762.81 |
1,763.44 |
133.0K |
| 14:07 |
1,763.35 |
1,764.11 |
1,763.35 |
1,764.11 |
144.6K |
| 14:08 |
1,764.16 |
1,764.33 |
1,764.05 |
1,764.05 |
108.4K |
| 14:09 |
1,763.90 |
1,763.90 |
1,763.65 |
1,763.71 |
111.0K |
| 14:10 |
1,763.66 |
1,763.88 |
1,763.66 |
1,763.68 |
101.6K |
| 14:11 |
1,763.54 |
1,763.61 |
1,763.29 |
1,763.31 |
88.9K |
| 14:12 |
1,763.16 |
1,763.43 |
1,763.16 |
1,763.43 |
161.7K |
| 14:13 |
1,763.13 |
1,763.13 |
1,762.94 |
1,762.98 |
159.2K |
| 14:14 |
1,763.06 |
1,763.14 |
1,762.92 |
1,762.92 |
104.3K |
| 14:15 |
1,763.03 |
1,763.19 |
1,763.03 |
1,763.19 |
87.5K |
| 14:16 |
1,762.91 |
1,762.95 |
1,762.74 |
1,762.84 |
129.3K |
| 14:17 |
1,762.79 |
1,762.79 |
1,762.29 |
1,762.29 |
139.2K |
| 14:18 |
1,762.47 |
1,762.71 |
1,762.47 |
1,762.71 |
115.7K |
| 14:19 |
1,762.65 |
1,762.65 |
1,762.29 |
1,762.29 |
107.0K |
| 14:20 |
1,762.37 |
1,762.93 |
1,762.37 |
1,762.73 |
110.3K |
| 14:21 |
1,762.63 |
1,762.63 |
1,762.37 |
1,762.59 |
104.1K |
| 14:22 |
1,762.42 |
1,762.45 |
1,762.31 |
1,762.38 |
81.7K |
| 14:23 |
1,762.54 |
1,762.66 |
1,762.54 |
1,762.66 |
107.0K |
| 14:24 |
1,762.67 |
1,763.10 |
1,762.67 |
1,763.02 |
95.6K |
| 14:25 |
1,762.93 |
1,763.68 |
1,762.93 |
1,763.68 |
107.4K |
| 14:26 |
1,763.74 |
1,763.89 |
1,763.68 |
1,763.89 |
96.6K |
| 14:27 |
1,764.03 |
1,764.03 |
1,763.75 |
1,763.89 |
135.1K |
| 14:28 |
1,763.84 |
1,763.87 |
1,763.65 |
1,763.68 |
116.9K |
| 14:29 |
1,763.72 |
1,763.75 |
1,763.55 |
1,763.55 |
125.5K |
| 14:30 |
1,763.40 |
1,763.83 |
1,763.40 |
1,763.79 |
112.8K |
| 14:31 |
1,763.82 |
1,764.16 |
1,763.82 |
1,764.16 |
120.7K |
| 14:32 |
1,764.24 |
1,764.41 |
1,764.23 |
1,764.41 |
115.0K |
| 14:33 |
1,764.36 |
1,764.39 |
1,764.21 |
1,764.21 |
113.0K |
| 14:34 |
1,764.28 |
1,764.28 |
1,764.10 |
1,764.10 |
103.3K |
| 14:35 |
1,764.16 |
1,764.46 |
1,764.16 |
1,764.28 |
125.3K |
| 14:36 |
1,764.23 |
1,764.67 |
1,764.23 |
1,764.67 |
79.1K |
| 14:37 |
1,764.61 |
1,764.61 |
1,764.35 |
1,764.35 |
137.6K |
| 14:38 |
1,764.05 |
1,764.26 |
1,764.02 |
1,764.24 |
152.7K |
| 14:39 |
1,764.13 |
1,764.13 |
1,763.48 |
1,763.48 |
118.0K |
| 14:40 |
1,763.55 |
1,763.77 |
1,763.55 |
1,763.68 |
96.9K |
| 14:41 |
1,763.73 |
1,763.77 |
1,763.64 |
1,763.73 |
218.9K |
| 14:42 |
1,763.96 |
1,764.02 |
1,763.71 |
1,763.71 |
130.6K |
| 14:43 |
1,763.70 |
1,763.91 |
1,763.70 |
1,763.84 |
81.1K |
| 14:44 |
1,763.97 |
1,764.03 |
1,763.94 |
1,764.03 |
178.2K |
| 14:45 |
1,764.02 |
1,764.24 |
1,764.02 |
1,764.24 |
108.3K |
| 14:46 |
1,764.26 |
1,764.53 |
1,764.26 |
1,764.53 |
113.3K |
| 14:47 |
1,764.55 |
1,764.56 |
1,764.39 |
1,764.56 |
216.5K |
| 14:48 |
1,764.47 |
1,764.47 |
1,764.22 |
1,764.22 |
136.9K |
| 14:49 |
1,764.23 |
1,764.23 |
1,764.04 |
1,764.13 |
165.1K |
| 14:50 |
1,763.92 |
1,763.97 |
1,763.80 |
1,763.83 |
140.3K |
| 14:51 |
1,763.99 |
1,763.99 |
1,763.14 |
1,763.27 |
540.0K |
| 14:52 |
1,763.38 |
1,763.38 |
1,763.25 |
1,763.34 |
123.8K |
| 14:53 |
1,763.14 |
1,763.21 |
1,763.12 |
1,763.12 |
121.9K |
| 14:54 |
1,763.36 |
1,763.57 |
1,763.36 |
1,763.57 |
177.5K |
| 14:55 |
1,763.36 |
1,763.45 |
1,763.07 |
1,763.22 |
174.0K |
| 14:56 |
1,763.17 |
1,763.17 |
1,762.64 |
1,762.64 |
181.3K |
| 14:57 |
1,762.80 |
1,762.80 |
1,762.12 |
1,762.12 |
231.5K |
| 14:58 |
1,762.00 |
1,762.08 |
1,762.00 |
1,762.04 |
114.5K |
| 14:59 |
1,762.02 |
1,762.02 |
1,761.86 |
1,761.98 |
102.7K |
| 15:00 |
1,762.03 |
1,762.58 |
1,762.03 |
1,762.58 |
205.0K |
| 15:01 |
1,762.92 |
1,762.96 |
1,762.88 |
1,762.94 |
192.1K |
| 15:02 |
1,762.99 |
1,763.00 |
1,762.78 |
1,762.78 |
296.4K |
| 15:03 |
1,762.57 |
1,762.57 |
1,762.34 |
1,762.46 |
134.1K |
| 15:04 |
1,762.42 |
1,762.42 |
1,762.25 |
1,762.29 |
96.5K |
| 15:05 |
1,762.24 |
1,762.32 |
1,762.08 |
1,762.08 |
118.9K |
| 15:06 |
1,761.85 |
1,761.85 |
1,761.62 |
1,761.67 |
133.1K |
| 15:07 |
1,762.01 |
1,762.13 |
1,761.86 |
1,762.13 |
125.6K |
| 15:08 |
1,762.05 |
1,762.05 |
1,761.77 |
1,761.78 |
134.8K |
| 15:09 |
1,761.51 |
1,761.54 |
1,761.38 |
1,761.54 |
161.1K |
| 15:10 |
1,761.43 |
1,761.52 |
1,761.28 |
1,761.28 |
166.0K |
| 15:11 |
1,761.27 |
1,761.35 |
1,761.21 |
1,761.33 |
179.4K |
| 15:12 |
1,761.63 |
1,761.63 |
1,761.36 |
1,761.38 |
159.0K |
| 15:13 |
1,761.56 |
1,761.72 |
1,761.56 |
1,761.72 |
106.0K |
| 15:14 |
1,761.85 |
1,762.01 |
1,761.76 |
1,762.01 |
122.8K |
| 15:15 |
1,761.92 |
1,761.96 |
1,761.72 |
1,761.72 |
123.5K |
| 15:16 |
1,761.57 |
1,762.14 |
1,761.57 |
1,762.14 |
115.7K |
| 15:17 |
1,762.16 |
1,762.86 |
1,762.16 |
1,762.86 |
121.1K |
| 15:18 |
1,762.70 |
1,762.70 |
1,762.64 |
1,762.66 |
147.3K |
| 15:19 |
1,763.12 |
1,763.27 |
1,763.12 |
1,763.27 |
148.5K |
| 15:20 |
1,763.29 |
1,763.29 |
1,762.80 |
1,762.80 |
179.4K |
| 15:21 |
1,762.69 |
1,762.69 |
1,761.98 |
1,761.98 |
163.6K |
| 15:22 |
1,761.88 |
1,761.88 |
1,761.86 |
1,761.87 |
143.9K |
| 15:23 |
1,761.85 |
1,761.93 |
1,761.72 |
1,761.72 |
149.5K |
| 15:24 |
1,761.80 |
1,761.89 |
1,761.69 |
1,761.69 |
151.9K |
| 15:25 |
1,761.66 |
1,761.86 |
1,761.66 |
1,761.86 |
150.2K |
| 15:26 |
1,761.80 |
1,761.81 |
1,761.58 |
1,761.58 |
546.3K |
| 15:27 |
1,761.57 |
1,761.66 |
1,761.57 |
1,761.57 |
207.3K |
| 15:28 |
1,761.61 |
1,761.67 |
1,761.56 |
1,761.67 |
207.7K |
| 15:29 |
1,761.61 |
1,761.62 |
1,761.47 |
1,761.51 |
158.1K |
| 15:30 |
1,761.65 |
1,761.71 |
1,761.65 |
1,761.70 |
144.6K |
| 15:31 |
1,761.83 |
1,761.83 |
1,761.45 |
1,761.45 |
163.6K |
| 15:32 |
1,761.52 |
1,761.82 |
1,761.52 |
1,761.82 |
215.6K |
| 15:33 |
1,761.85 |
1,762.38 |
1,761.85 |
1,762.38 |
241.9K |
| 15:34 |
1,762.35 |
1,762.35 |
1,761.95 |
1,761.95 |
212.0K |
| 15:35 |
1,762.17 |
1,762.17 |
1,761.92 |
1,761.92 |
406.1K |
| 15:36 |
1,761.89 |
1,761.90 |
1,761.82 |
1,761.82 |
207.2K |
| 15:37 |
1,761.81 |
1,761.84 |
1,761.63 |
1,761.63 |
165.7K |
| 15:38 |
1,761.61 |
1,761.61 |
1,761.49 |
1,761.54 |
208.0K |
| 15:39 |
1,761.42 |
1,762.01 |
1,761.42 |
1,762.01 |
301.0K |
| 15:40 |
1,762.07 |
1,762.07 |
1,761.86 |
1,761.86 |
222.9K |
| 15:41 |
1,761.95 |
1,762.22 |
1,761.95 |
1,762.01 |
213.5K |
| 15:42 |
1,761.93 |
1,762.50 |
1,761.93 |
1,762.50 |
244.0K |
| 15:43 |
1,762.50 |
1,762.50 |
1,762.15 |
1,762.37 |
173.9K |
| 15:44 |
1,762.45 |
1,762.45 |
1,762.18 |
1,762.18 |
187.7K |
| 15:45 |
1,762.23 |
1,762.40 |
1,762.23 |
1,762.40 |
316.0K |
| 15:46 |
1,762.36 |
1,762.36 |
1,761.72 |
1,761.72 |
298.0K |
| 15:47 |
1,761.65 |
1,761.65 |
1,761.34 |
1,761.34 |
289.7K |
| 15:48 |
1,761.28 |
1,761.67 |
1,761.28 |
1,761.59 |
280.3K |
| 15:49 |
1,761.73 |
1,761.89 |
1,761.65 |
1,761.89 |
302.0K |
| 15:50 |
1,762.30 |
1,762.30 |
1,762.02 |
1,762.09 |
804.2K |
| 15:51 |
1,762.12 |
1,762.58 |
1,762.12 |
1,762.58 |
443.3K |
| 15:52 |
1,762.54 |
1,762.84 |
1,762.54 |
1,762.81 |
491.9K |
| 15:53 |
1,762.93 |
1,763.18 |
1,762.93 |
1,763.16 |
485.3K |
| 15:54 |
1,763.23 |
1,763.23 |
1,763.13 |
1,763.19 |
623.2K |
| 15:55 |
1,763.04 |
1,763.04 |
1,761.45 |
1,761.45 |
913.3K |
| 15:56 |
1,761.30 |
1,761.51 |
1,761.23 |
1,761.23 |
990.0K |
| 15:57 |
1,761.16 |
1,761.19 |
1,760.91 |
1,760.91 |
810.6K |
| 15:58 |
1,760.92 |
1,760.98 |
1,760.80 |
1,760.80 |
1,051.8K |
| 15:59 |
1,760.79 |
1,761.07 |
1,760.79 |
1,761.07 |
1,824.2K |
| 16:00 |
1,761.07 |
1,761.07 |
1,761.07 |
1,761.07 |
60,865.6K |
| 16:01 |
1,761.07 |
1,761.07 |
1,761.07 |
1,761.07 |
165.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,757.87 |
1,762.33 |
1,753.68 |
1,755.00 |
154.1M |
| 2025-09-25 |
1,753.49 |
1,757.66 |
1,744.65 |
1,755.24 |
142.3M |
| 2025-09-24 |
1,763.83 |
1,772.09 |
1,758.77 |
1,758.94 |
166.4M |
| 2025-09-23 |
1,771.89 |
1,775.34 |
1,760.79 |
1,761.07 |
149.3M |
| 2025-09-22 |
1,762.35 |
1,772.61 |
1,759.71 |
1,769.55 |
200.2M |
| 2025-09-19 |
1,754.48 |
1,762.99 |
1,747.62 |
1,761.78 |
374.6M |
| 2025-09-18 |
1,736.52 |
1,746.85 |
1,734.92 |
1,743.43 |
116.6M |
| 2025-09-17 |
1,732.76 |
1,742.59 |
1,728.09 |
1,735.21 |
139.1M |
| 2025-09-16 |
1,738.31 |
1,738.31 |
1,729.03 |
1,733.77 |
176.9M |
| 2025-09-15 |
1,731.74 |
1,738.82 |
1,727.64 |
1,738.75 |
164.6M |
| 2025-09-12 |
1,736.65 |
1,738.90 |
1,728.76 |
1,730.78 |
115.1M |
| 2025-09-11 |
1,725.88 |
1,739.62 |
1,725.58 |
1,738.62 |
138.5M |
| 2025-09-10 |
1,722.96 |
1,728.74 |
1,721.79 |
1,724.66 |
164.2M |
| 2025-09-09 |
1,717.00 |
1,725.22 |
1,717.00 |
1,720.48 |
164.8M |
| 2025-09-08 |
1,721.20 |
1,723.28 |
1,709.93 |
1,718.41 |
173.9M |
| 2025-09-05 |
1,718.57 |
1,724.31 |
1,710.09 |
1,720.38 |
137.4M |
| 2025-09-04 |
1,706.33 |
1,715.59 |
1,703.41 |
1,714.87 |
124.0M |
| 2025-09-03 |
1,699.85 |
1,704.95 |
1,699.10 |
1,704.74 |
127.3M |
| 2025-09-02 |
1,690.59 |
1,696.97 |
1,683.92 |
1,696.89 |
136.4M |
| 2025-08-29 |
1,685.92 |
1,698.54 |
1,684.03 |
1,695.66 |
149.9M |
| 2025-08-28 |
1,692.92 |
1,694.31 |
1,682.82 |
1,686.94 |
114.9M |
| 2025-08-27 |
1,682.47 |
1,690.40 |
1,682.47 |
1,687.83 |
148.0M |
| 2025-08-26 |
1,670.01 |
1,681.66 |
1,669.19 |
1,681.19 |
196.7M |
| 2025-08-25 |
1,677.97 |
1,677.97 |
1,667.50 |
1,669.97 |
147.7M |
| 2025-08-22 |
1,665.99 |
1,683.58 |
1,665.99 |
1,679.72 |
176.0M |
| 2025-08-21 |
1,654.46 |
1,664.89 |
1,652.89 |
1,664.43 |
124.9M |
| 2025-08-20 |
1,652.35 |
1,658.69 |
1,651.90 |
1,656.22 |
122.6M |
| 2025-08-19 |
1,654.70 |
1,660.37 |
1,652.03 |
1,652.51 |
96.9M |
| 2025-08-18 |
1,653.49 |
1,655.25 |
1,650.06 |
1,654.96 |
123.6M |
| 2025-08-15 |
1,657.38 |
1,658.04 |
1,651.17 |
1,654.69 |
114.5M |
| 2025-08-14 |
1,658.66 |
1,659.81 |
1,652.28 |
1,656.44 |
98.1M |
| 2025-08-13 |
1,660.31 |
1,665.65 |
1,658.50 |
1,661.40 |
107.6M |
| 2025-08-12 |
1,653.29 |
1,660.16 |
1,652.80 |
1,656.89 |
102.9M |
| 2025-08-11 |
1,648.79 |
1,655.36 |
1,648.79 |
1,650.83 |
128.9M |
| 2025-08-08 |
1,651.90 |
1,655.89 |
1,648.41 |
1,649.48 |
118.2M |
| 2025-08-07 |
1,666.12 |
1,666.12 |
1,645.50 |
1,650.12 |
118.8M |
| 2025-08-06 |
1,654.87 |
1,666.54 |
1,654.87 |
1,663.78 |
151.7M |
| 2025-08-05 |
1,619.57 |
1,638.21 |
1,619.57 |
1,638.13 |
159.9M |
| 2025-08-01 |
1,614.84 |
1,614.84 |
1,595.03 |
1,605.29 |
117.1M |
| 2025-07-31 |
1,628.11 |
1,633.94 |
1,617.47 |
1,620.53 |
122.6M |
| 2025-07-30 |
1,634.28 |
1,637.80 |
1,622.32 |
1,626.71 |
101.5M |
| 2025-07-29 |
1,630.46 |
1,636.36 |
1,630.31 |
1,635.55 |
100.8M |
| 2025-07-28 |
1,635.72 |
1,635.72 |
1,627.24 |
1,629.82 |
102.4M |
| 2025-07-25 |
1,627.63 |
1,636.57 |
1,626.79 |
1,635.17 |
106.2M |
| 2025-07-24 |
1,628.81 |
1,633.59 |
1,624.52 |
1,627.22 |
114.5M |
| 2025-07-23 |
1,626.65 |
1,632.48 |
1,626.65 |
1,629.53 |
106.8M |
| 2025-07-22 |
1,623.87 |
1,629.19 |
1,622.42 |
1,627.71 |
131.6M |
| 2025-07-21 |
1,627.96 |
1,632.35 |
1,624.14 |
1,624.71 |
114.5M |
| 2025-07-18 |
1,632.95 |
1,633.66 |
1,624.01 |
1,625.71 |
97.3M |
| 2025-07-17 |
1,618.30 |
1,633.61 |
1,615.41 |
1,631.55 |
121.8M |
| 2025-07-16 |
1,607.64 |
1,615.44 |
1,600.36 |
1,615.08 |
110.6M |
| 2025-07-15 |
1,616.84 |
1,618.40 |
1,604.99 |
1,606.77 |
117.3M |
| 2025-07-14 |
1,605.95 |
1,617.84 |
1,603.13 |
1,616.45 |
118.7M |
| 2025-07-11 |
1,607.80 |
1,607.80 |
1,600.62 |
1,605.10 |
118.6M |
| 2025-07-10 |
1,604.01 |
1,613.57 |
1,601.21 |
1,610.42 |
160.4M |
| 2025-07-09 |
1,601.61 |
1,606.41 |
1,600.32 |
1,603.76 |
121.6M |
| 2025-07-08 |
1,607.56 |
1,609.86 |
1,598.10 |
1,600.19 |
174.3M |
| 2025-07-07 |
1,608.60 |
1,612.93 |
1,603.85 |
1,607.14 |
191.5M |
| 2025-07-04 |
1,607.82 |
1,611.80 |
1,606.39 |
1,608.73 |
50.5M |
| 2025-07-03 |
1,600.20 |
1,609.54 |
1,599.70 |
1,609.35 |
89.7M |
| 2025-07-02 |
1,598.10 |
1,600.23 |
1,592.22 |
1,598.57 |
143.1M |
| 2025-06-30 |
1,592.22 |
1,598.58 |
1,587.59 |
1,598.53 |
145.6M |
| 2025-06-27 |
1,589.42 |
1,596.38 |
1,582.88 |
1,589.86 |
178.3M |
| 2025-06-26 |
1,581.39 |
1,592.26 |
1,579.53 |
1,592.26 |
141.1M |
| 2025-06-25 |
1,591.26 |
1,591.26 |
1,579.57 |
1,581.12 |
134.1M |
| 2025-06-24 |
1,584.75 |
1,595.71 |
1,582.77 |
1,592.05 |
162.0M |
| 2025-06-23 |
1,575.80 |
1,587.63 |
1,575.80 |
1,583.74 |
181.1M |
| 2025-06-20 |
1,583.51 |
1,587.23 |
1,573.89 |
1,576.65 |
251.5M |
| 2025-06-19 |
1,578.27 |
1,578.41 |
1,572.50 |
1,576.78 |
42.0M |
| 2025-06-18 |
1,581.08 |
1,585.34 |
1,579.22 |
1,580.78 |
122.2M |
| 2025-06-17 |
1,581.41 |
1,583.68 |
1,575.27 |
1,580.09 |
153.8M |
| 2025-06-16 |
1,581.05 |
1,590.24 |
1,580.72 |
1,582.51 |
205.8M |
| 2025-06-13 |
1,582.26 |
1,584.93 |
1,576.65 |
1,578.96 |
186.2M |
| 2025-06-12 |
1,582.49 |
1,586.99 |
1,580.02 |
1,586.99 |
132.9M |
| 2025-06-11 |
1,579.75 |
1,586.99 |
1,578.86 |
1,583.01 |
152.8M |
| 2025-06-10 |
1,574.27 |
1,579.20 |
1,572.82 |
1,576.90 |
170.1M |
| 2025-06-09 |
1,576.95 |
1,579.02 |
1,571.18 |
1,573.34 |
182.1M |
| 2025-06-06 |
1,577.31 |
1,583.69 |
1,576.49 |
1,578.75 |
138.9M |
| 2025-06-05 |
1,575.76 |
1,577.85 |
1,570.83 |
1,572.28 |
141.5M |
| 2025-06-04 |
1,580.49 |
1,581.05 |
1,570.32 |
1,573.11 |
126.6M |
| 2025-06-03 |
1,579.42 |
1,583.20 |
1,574.99 |
1,580.04 |
155.1M |
| 2025-06-02 |
1,568.22 |
1,582.37 |
1,565.86 |
1,580.74 |
174.6M |
| 2025-05-30 |
1,568.03 |
1,569.83 |
1,559.69 |
1,568.29 |
208.8M |
| 2025-05-29 |
1,576.26 |
1,579.95 |
1,565.73 |
1,569.88 |
126.7M |
| 2025-05-28 |
1,573.56 |
1,577.18 |
1,571.31 |
1,573.92 |
140.0M |
| 2025-05-27 |
1,559.98 |
1,575.04 |
1,559.98 |
1,573.37 |
162.0M |
| 2025-05-26 |
1,553.84 |
1,563.44 |
1,553.84 |
1,560.13 |
53.3M |
| 2025-05-23 |
1,545.42 |
1,553.07 |
1,541.14 |
1,549.50 |
104.3M |
| 2025-05-22 |
1,549.83 |
1,555.62 |
1,545.07 |
1,550.22 |
142.4M |
| 2025-05-21 |
1,559.96 |
1,559.96 |
1,544.31 |
1,548.23 |
132.8M |
| 2025-05-20 |
1,558.40 |
1,568.04 |
1,558.40 |
1,563.34 |
145.7M |
| 2025-05-16 |
1,555.62 |
1,561.67 |
1,552.91 |
1,560.11 |
127.7M |
| 2025-05-15 |
1,544.00 |
1,556.41 |
1,542.99 |
1,556.41 |
151.9M |
| 2025-05-14 |
1,537.20 |
1,545.21 |
1,534.87 |
1,544.29 |
118.1M |
| 2025-05-13 |
1,536.71 |
1,543.50 |
1,536.71 |
1,537.65 |
130.6M |
| 2025-05-12 |
1,527.01 |
1,545.49 |
1,527.01 |
1,534.11 |
161.3M |
| 2025-05-09 |
1,520.09 |
1,527.07 |
1,514.26 |
1,521.24 |
134.9M |
| 2025-05-08 |
1,509.92 |
1,524.81 |
1,509.92 |
1,516.58 |
165.7M |
| 2025-05-07 |
1,501.13 |
1,512.26 |
1,500.37 |
1,512.06 |
146.4M |
| 2025-05-06 |
1,501.36 |
1,504.93 |
1,495.49 |
1,499.87 |
138.9M |
| 2025-05-05 |
1,503.96 |
1,509.04 |
1,499.79 |
1,502.39 |
114.4M |
| 2025-05-02 |
1,500.28 |
1,507.40 |
1,497.13 |
1,507.29 |
101.0M |
| 2025-05-01 |
1,495.80 |
1,503.62 |
1,490.23 |
1,493.02 |
102.3M |
| 2025-04-30 |
1,489.54 |
1,494.80 |
1,474.15 |
1,494.57 |
144.4M |
| 2025-04-29 |
1,489.26 |
1,498.53 |
1,488.44 |
1,496.72 |
117.7M |
| 2025-04-28 |
1,484.47 |
1,493.84 |
1,484.47 |
1,490.82 |
123.5M |
| 2025-04-25 |
1,482.08 |
1,485.74 |
1,477.62 |
1,485.00 |
130.1M |
| 2025-04-24 |
1,471.51 |
1,485.21 |
1,468.40 |
1,485.18 |
117.2M |
| 2025-04-23 |
1,470.46 |
1,483.75 |
1,468.59 |
1,470.81 |
114.7M |
| 2025-04-22 |
1,447.19 |
1,465.97 |
1,447.19 |
1,461.63 |
143.2M |
| 2025-04-21 |
1,449.52 |
1,449.54 |
1,429.99 |
1,440.86 |
110.3M |
| 2025-04-17 |
1,446.09 |
1,457.65 |
1,442.60 |
1,451.01 |
134.8M |
| 2025-04-16 |
1,443.62 |
1,452.77 |
1,432.36 |
1,445.20 |
136.8M |
| 2025-04-15 |
1,433.87 |
1,446.87 |
1,433.87 |
1,444.52 |
127.5M |
| 2025-04-14 |
1,425.22 |
1,437.92 |
1,420.84 |
1,432.72 |
147.8M |
| 2025-04-11 |
1,383.84 |
1,420.08 |
1,382.40 |
1,417.21 |
158.8M |
| 2025-04-10 |
1,417.32 |
1,417.32 |
1,363.15 |
1,382.66 |
173.3M |
| 2025-04-09 |
1,352.57 |
1,430.28 |
1,338.21 |
1,426.16 |
207.9M |
| 2025-04-08 |
1,395.39 |
1,408.75 |
1,345.35 |
1,357.14 |
223.3M |
| 2025-04-07 |
1,383.45 |
1,414.09 |
1,340.44 |
1,377.33 |
251.2M |
| 2025-04-04 |
1,449.38 |
1,449.38 |
1,386.26 |
1,397.90 |
248.7M |
| 2025-04-03 |
1,493.61 |
1,493.61 |
1,461.31 |
1,462.84 |
183.5M |
| 2025-04-02 |
1,497.78 |
1,520.51 |
1,489.43 |
1,520.51 |
126.5M |
| 2025-04-01 |
1,497.03 |
1,505.74 |
1,484.90 |
1,503.50 |
122.5M |
| 2025-03-31 |
1,478.41 |
1,501.37 |
1,474.31 |
1,496.68 |
154.8M |
| 2025-03-28 |
1,506.71 |
1,506.71 |
1,485.29 |
1,485.78 |
160.7M |
| 2025-03-27 |
1,509.22 |
1,513.36 |
1,503.49 |
1,510.81 |
115.0M |
| 2025-03-26 |
1,522.36 |
1,526.76 |
1,507.57 |
1,511.38 |
115.9M |
| 2025-03-25 |
1,522.75 |
1,529.24 |
1,520.16 |
1,521.57 |
148.3M |
| 2025-03-24 |
1,504.17 |
1,523.29 |
1,504.17 |
1,520.25 |
192.8M |
| 2025-03-21 |
1,500.20 |
1,500.20 |
1,487.64 |
1,498.69 |
265.9M |
| 2025-03-20 |
1,500.55 |
1,511.09 |
1,496.78 |
1,503.69 |
116.0M |
| 2025-03-19 |
1,483.90 |
1,508.37 |
1,483.90 |
1,505.40 |
116.9M |
| 2025-03-18 |
1,488.33 |
1,488.33 |
1,473.38 |
1,482.70 |
130.6M |
| 2025-03-17 |
1,474.84 |
1,489.45 |
1,474.84 |
1,488.01 |
182.6M |
| 2025-03-14 |
1,459.79 |
1,475.86 |
1,458.48 |
1,475.30 |
138.4M |
| 2025-03-13 |
1,465.19 |
1,470.15 |
1,450.84 |
1,453.74 |
193.6M |
| 2025-03-12 |
1,464.43 |
1,474.15 |
1,456.71 |
1,468.51 |
190.1M |
| 2025-03-11 |
1,470.34 |
1,476.08 |
1,454.38 |
1,459.21 |
185.6M |
| 2025-03-10 |
1,482.30 |
1,482.30 |
1,463.88 |
1,471.87 |
235.8M |
| 2025-03-07 |
1,478.99 |
1,495.69 |
1,473.66 |
1,492.02 |
168.5M |
| 2025-03-06 |
1,489.65 |
1,496.15 |
1,475.37 |
1,481.64 |
196.0M |
| 2025-03-05 |
1,480.88 |
1,498.23 |
1,479.97 |
1,497.53 |
176.6M |
| 2025-03-04 |
1,500.94 |
1,500.94 |
1,469.70 |
1,481.67 |
180.6M |
| 2025-03-03 |
1,532.44 |
1,542.10 |
1,502.85 |
1,510.14 |
182.4M |
| 2025-02-28 |
1,512.57 |
1,532.18 |
1,507.63 |
1,532.18 |
218.2M |
| 2025-02-27 |
1,526.67 |
1,530.07 |
1,514.28 |
1,514.28 |
130.2M |
| 2025-02-26 |
1,520.86 |
1,531.28 |
1,516.74 |
1,524.83 |
103.5M |
| 2025-02-25 |
1,514.47 |
1,522.09 |
1,502.44 |
1,518.83 |
146.1M |
| 2025-02-24 |
1,515.02 |
1,520.68 |
1,507.97 |
1,514.24 |
123.4M |
| 2025-02-21 |
1,536.11 |
1,536.11 |
1,512.91 |
1,514.36 |
124.6M |
| 2025-02-20 |
1,540.77 |
1,541.54 |
1,529.40 |
1,534.12 |
137.7M |
| 2025-02-19 |
1,539.73 |
1,541.55 |
1,529.11 |
1,540.97 |
124.1M |
| 2025-02-18 |
1,533.77 |
1,544.04 |
1,527.54 |
1,542.94 |
163.9M |
| 2025-02-14 |
1,546.39 |
1,546.39 |
1,532.02 |
1,532.76 |
127.7M |
| 2025-02-13 |
1,538.06 |
1,548.04 |
1,538.06 |
1,547.19 |
108.8M |
| 2025-02-12 |
1,534.63 |
1,540.98 |
1,531.65 |
1,537.62 |
110.4M |
| 2025-02-11 |
1,541.80 |
1,545.96 |
1,531.49 |
1,543.33 |
122.3M |
| 2025-02-10 |
1,536.40 |
1,546.75 |
1,536.40 |
1,542.37 |
153.7M |
| 2025-02-07 |
1,535.72 |
1,538.01 |
1,525.51 |
1,529.39 |
127.6M |
| 2025-02-06 |
1,540.51 |
1,544.26 |
1,527.95 |
1,536.07 |
134.4M |
| 2025-02-05 |
1,521.90 |
1,537.22 |
1,520.85 |
1,537.02 |
133.1M |
| 2025-02-04 |
1,523.50 |
1,532.75 |
1,520.09 |
1,520.26 |
129.1M |
| 2025-02-03 |
1,514.81 |
1,530.00 |
1,493.44 |
1,522.29 |
184.1M |
| 2025-01-31 |
1,557.86 |
1,560.92 |
1,540.30 |
1,540.76 |
126.2M |
| 2025-01-30 |
1,540.31 |
1,561.25 |
1,540.31 |
1,557.01 |
122.2M |
| 2025-01-29 |
1,534.20 |
1,542.68 |
1,531.08 |
1,537.38 |
85.6M |
| 2025-01-28 |
1,527.01 |
1,535.34 |
1,525.18 |
1,534.84 |
102.9M |
| 2025-01-27 |
1,521.68 |
1,525.30 |
1,517.03 |
1,524.94 |
114.1M |
| 2025-01-24 |
1,526.85 |
1,530.93 |
1,524.89 |
1,528.90 |
102.7M |
| 2025-01-23 |
1,518.94 |
1,527.37 |
1,518.94 |
1,526.91 |
92.4M |
| 2025-01-22 |
1,519.68 |
1,522.18 |
1,517.19 |
1,518.16 |
106.7M |
| 2025-01-21 |
1,509.68 |
1,519.78 |
1,507.61 |
1,517.56 |
119.9M |
| 2025-01-20 |
1,504.56 |
1,515.52 |
1,504.56 |
1,509.32 |
44.8M |
| 2025-01-17 |
1,496.34 |
1,506.00 |
1,496.34 |
1,504.68 |
116.1M |
| 2025-01-16 |
1,488.04 |
1,492.13 |
1,484.94 |
1,490.46 |
119.8M |
| 2025-01-15 |
1,481.85 |
1,490.67 |
1,481.85 |
1,486.04 |
108.0M |
| 2025-01-14 |
1,472.73 |
1,474.92 |
1,464.83 |
1,472.59 |
124.5M |
| 2025-01-13 |
1,474.16 |
1,478.33 |
1,469.62 |
1,471.02 |
132.1M |
| 2025-01-10 |
1,498.06 |
1,498.06 |
1,478.24 |
1,482.61 |
168.4M |
| 2025-01-09 |
1,502.53 |
1,505.92 |
1,500.77 |
1,503.72 |
56.0M |
| 2025-01-08 |
1,494.64 |
1,503.95 |
1,490.96 |
1,503.35 |
143.7M |
| 2025-01-07 |
1,502.18 |
1,510.29 |
1,490.52 |
1,494.34 |
132.7M |
| 2025-01-06 |
1,508.43 |
1,511.12 |
1,495.96 |
1,498.34 |
140.8M |
| 2025-01-03 |
1,493.84 |
1,503.21 |
1,493.84 |
1,502.44 |
102.6M |
| 2025-01-02 |
1,487.96 |
1,498.28 |
1,483.85 |
1,491.19 |
118.8M |