7,159.67
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:28 | 7,156.51 | 7,156.51 | 7,156.51 | 7,156.51 | 6,630.5K |
| 09:29 | 7,156.51 | 7,156.51 | 7,156.51 | 7,156.51 | 0.0K |
| 09:30 | 7,156.51 | 7,187.03 | 7,156.51 | 7,187.03 | 17,191.4K |
| 09:31 | 7,187.25 | 7,191.21 | 7,174.07 | 7,176.99 | 11,622.7K |
| 09:32 | 7,180.94 | 7,204.75 | 7,180.84 | 7,204.75 | 10,970.8K |
| 09:33 | 7,204.98 | 7,207.60 | 7,185.50 | 7,185.50 | 8,777.0K |
| 09:34 | 7,187.49 | 7,189.36 | 7,179.55 | 7,179.55 | 5,957.2K |
| 09:35 | 7,180.85 | 7,183.49 | 7,178.79 | 7,183.43 | 6,724.3K |
| 09:36 | 7,183.64 | 7,183.64 | 7,178.75 | 7,180.61 | 5,782.6K |
| 09:37 | 7,182.16 | 7,199.85 | 7,182.01 | 7,197.83 | 5,516.8K |
| 09:38 | 7,198.87 | 7,205.66 | 7,192.20 | 7,205.66 | 6,224.6K |
| 09:39 | 7,204.48 | 7,207.39 | 7,191.78 | 7,191.78 | 4,901.1K |
| 09:40 | 7,190.11 | 7,193.63 | 7,188.17 | 7,193.63 | 5,888.9K |
| 09:41 | 7,192.42 | 7,196.06 | 7,191.63 | 7,191.63 | 4,977.2K |
| 09:42 | 7,190.31 | 7,198.44 | 7,190.31 | 7,197.81 | 4,857.8K |
| 09:43 | 7,195.93 | 7,199.38 | 7,184.71 | 7,184.71 | 4,678.1K |
| 09:44 | 7,186.37 | 7,192.77 | 7,186.35 | 7,190.25 | 6,160.6K |
| 09:45 | 7,190.11 | 7,196.72 | 7,186.20 | 7,191.76 | 6,387.4K |
| 09:46 | 7,196.14 | 7,197.42 | 7,178.90 | 7,178.90 | 8,658.9K |
| 09:47 | 7,179.38 | 7,181.29 | 7,171.00 | 7,177.32 | 4,860.7K |
| 09:48 | 7,177.93 | 7,193.47 | 7,177.80 | 7,192.30 | 5,100.3K |
| 09:49 | 7,191.09 | 7,193.39 | 7,185.53 | 7,185.69 | 5,168.0K |
| 09:50 | 7,184.58 | 7,184.58 | 7,173.41 | 7,174.26 | 4,703.4K |
| 09:51 | 7,174.91 | 7,180.67 | 7,174.91 | 7,174.94 | 3,331.9K |
| 09:52 | 7,176.29 | 7,179.97 | 7,171.31 | 7,178.63 | 5,095.7K |
| 09:53 | 7,177.74 | 7,181.40 | 7,175.51 | 7,181.28 | 4,039.7K |
| 09:54 | 7,181.86 | 7,182.12 | 7,177.92 | 7,179.55 | 3,003.1K |
| 09:55 | 7,177.36 | 7,186.54 | 7,177.36 | 7,186.54 | 4,764.1K |
| 09:56 | 7,186.61 | 7,186.61 | 7,172.70 | 7,173.65 | 3,631.3K |
| 09:57 | 7,177.83 | 7,184.81 | 7,177.83 | 7,183.92 | 6,013.2K |
| 09:58 | 7,184.91 | 7,188.50 | 7,184.21 | 7,184.27 | 3,771.8K |
| 09:59 | 7,184.15 | 7,192.70 | 7,184.15 | 7,192.68 | 3,276.6K |
| 10:00 | 7,192.83 | 7,198.08 | 7,191.05 | 7,194.38 | 4,510.3K |
| 10:01 | 7,193.44 | 7,194.39 | 7,179.59 | 7,181.03 | 4,235.0K |
| 10:02 | 7,180.69 | 7,184.82 | 7,179.76 | 7,182.29 | 3,186.4K |
| 10:03 | 7,182.13 | 7,191.50 | 7,182.13 | 7,188.05 | 2,928.2K |
| 10:04 | 7,187.15 | 7,189.49 | 7,182.75 | 7,188.51 | 3,396.2K |
| 10:05 | 7,188.10 | 7,193.73 | 7,187.06 | 7,192.50 | 3,283.5K |
| 10:06 | 7,193.46 | 7,197.19 | 7,192.50 | 7,196.33 | 2,884.3K |
| 10:07 | 7,196.74 | 7,196.74 | 7,189.88 | 7,194.78 | 4,356.2K |
| 10:08 | 7,194.77 | 7,201.11 | 7,192.65 | 7,201.11 | 4,790.9K |
| 10:09 | 7,200.93 | 7,206.10 | 7,195.32 | 7,198.76 | 5,520.5K |
| 10:10 | 7,200.03 | 7,200.03 | 7,193.25 | 7,194.85 | 3,102.8K |
| 10:11 | 7,195.37 | 7,201.28 | 7,195.37 | 7,201.28 | 4,808.8K |
| 10:12 | 7,200.84 | 7,212.02 | 7,200.84 | 7,207.49 | 5,470.6K |
| 10:13 | 7,208.82 | 7,210.00 | 7,204.49 | 7,204.49 | 3,242.5K |
| 10:14 | 7,203.57 | 7,210.87 | 7,203.57 | 7,210.87 | 2,532.9K |
| 10:15 | 7,211.80 | 7,223.79 | 7,211.80 | 7,223.79 | 4,210.6K |
| 10:16 | 7,222.74 | 7,223.99 | 7,217.66 | 7,220.36 | 3,858.9K |
| 10:17 | 7,217.97 | 7,223.29 | 7,215.88 | 7,221.55 | 2,542.8K |
| 10:18 | 7,218.35 | 7,221.21 | 7,217.72 | 7,220.39 | 2,258.7K |
| 10:19 | 7,219.49 | 7,221.73 | 7,219.49 | 7,220.22 | 2,378.0K |
| 10:20 | 7,220.21 | 7,225.29 | 7,220.21 | 7,224.56 | 4,088.0K |
| 10:21 | 7,223.57 | 7,223.83 | 7,214.13 | 7,214.13 | 3,016.9K |
| 10:22 | 7,214.31 | 7,214.71 | 7,198.16 | 7,200.34 | 3,931.7K |
| 10:23 | 7,200.89 | 7,204.40 | 7,199.66 | 7,203.21 | 2,393.5K |
| 10:24 | 7,203.11 | 7,207.50 | 7,203.11 | 7,207.22 | 2,832.8K |
| 10:25 | 7,207.83 | 7,217.65 | 7,207.83 | 7,217.25 | 2,459.4K |
| 10:26 | 7,215.83 | 7,215.83 | 7,210.44 | 7,212.04 | 2,125.7K |
| 10:27 | 7,211.62 | 7,212.27 | 7,204.80 | 7,205.89 | 3,143.2K |
| 10:28 | 7,205.71 | 7,205.71 | 7,199.56 | 7,200.79 | 2,136.0K |
| 10:29 | 7,200.30 | 7,200.30 | 7,194.35 | 7,197.42 | 2,715.5K |
| 10:30 | 7,197.01 | 7,200.08 | 7,195.93 | 7,196.86 | 2,054.7K |
| 10:31 | 7,197.06 | 7,199.48 | 7,196.64 | 7,197.01 | 1,697.6K |
| 10:32 | 7,194.89 | 7,196.89 | 7,192.85 | 7,193.70 | 2,149.6K |
| 10:33 | 7,194.88 | 7,202.66 | 7,194.88 | 7,202.66 | 1,496.8K |
| 10:34 | 7,202.55 | 7,206.74 | 7,201.47 | 7,201.94 | 1,612.5K |
| 10:35 | 7,202.59 | 7,203.74 | 7,202.11 | 7,202.63 | 1,398.5K |
| 10:36 | 7,201.87 | 7,201.87 | 7,199.43 | 7,201.00 | 1,212.8K |
| 10:37 | 7,200.14 | 7,200.14 | 7,196.45 | 7,196.95 | 1,531.7K |
| 10:38 | 7,197.49 | 7,198.58 | 7,190.62 | 7,190.63 | 1,842.2K |
| 10:39 | 7,189.42 | 7,189.42 | 7,187.54 | 7,187.93 | 1,409.7K |
| 10:40 | 7,188.77 | 7,188.77 | 7,184.16 | 7,184.72 | 2,196.4K |
| 10:41 | 7,184.52 | 7,185.15 | 7,180.10 | 7,180.10 | 1,973.5K |
| 10:42 | 7,179.61 | 7,179.61 | 7,176.34 | 7,178.46 | 1,903.2K |
| 10:43 | 7,177.68 | 7,178.27 | 7,176.57 | 7,177.43 | 1,425.9K |
| 10:44 | 7,178.35 | 7,180.47 | 7,178.35 | 7,179.99 | 1,554.8K |
| 10:45 | 7,180.36 | 7,184.92 | 7,180.23 | 7,184.44 | 1,566.9K |
| 10:46 | 7,184.61 | 7,187.50 | 7,184.61 | 7,186.02 | 1,361.9K |
| 10:47 | 7,185.30 | 7,185.30 | 7,183.14 | 7,184.40 | 1,353.4K |
| 10:48 | 7,185.21 | 7,187.06 | 7,184.73 | 7,186.77 | 1,242.7K |
| 10:49 | 7,185.76 | 7,187.30 | 7,185.29 | 7,186.65 | 1,176.7K |
| 10:50 | 7,186.16 | 7,191.96 | 7,186.16 | 7,191.96 | 1,335.2K |
| 10:51 | 7,193.40 | 7,201.39 | 7,193.40 | 7,200.98 | 1,520.8K |
| 10:52 | 7,201.84 | 7,206.61 | 7,201.84 | 7,203.19 | 1,694.0K |
| 10:53 | 7,201.99 | 7,204.66 | 7,201.99 | 7,203.62 | 1,452.4K |
| 10:54 | 7,204.06 | 7,209.18 | 7,203.14 | 7,209.05 | 1,728.6K |
| 10:55 | 7,207.64 | 7,216.09 | 7,207.64 | 7,215.96 | 2,151.8K |
| 10:56 | 7,216.74 | 7,221.69 | 7,216.74 | 7,218.15 | 3,434.2K |
| 10:57 | 7,218.55 | 7,218.55 | 7,212.98 | 7,217.81 | 1,731.4K |
| 10:58 | 7,218.98 | 7,227.40 | 7,218.98 | 7,227.40 | 2,202.3K |
| 10:59 | 7,226.92 | 7,236.29 | 7,226.92 | 7,235.51 | 3,189.9K |
| 11:00 | 7,235.98 | 7,239.76 | 7,233.21 | 7,234.85 | 2,957.6K |
| 11:01 | 7,233.43 | 7,236.15 | 7,233.43 | 7,234.75 | 2,003.6K |
| 11:02 | 7,234.72 | 7,241.15 | 7,234.72 | 7,239.89 | 2,464.2K |
| 11:03 | 7,240.53 | 7,243.48 | 7,237.93 | 7,242.63 | 2,839.7K |
| 11:04 | 7,242.46 | 7,244.05 | 7,238.35 | 7,243.88 | 3,356.2K |
| 11:05 | 7,243.60 | 7,245.37 | 7,240.77 | 7,240.77 | 1,486.5K |
| 11:06 | 7,240.02 | 7,240.02 | 7,229.74 | 7,231.23 | 2,219.1K |
| 11:07 | 7,231.38 | 7,234.78 | 7,227.43 | 7,227.96 | 3,164.9K |
| 11:08 | 7,227.32 | 7,232.08 | 7,227.30 | 7,231.83 | 1,875.2K |
| 11:09 | 7,231.71 | 7,236.06 | 7,231.71 | 7,235.92 | 1,925.6K |
| 11:10 | 7,237.76 | 7,238.80 | 7,235.52 | 7,235.86 | 1,626.4K |
| 11:11 | 7,235.30 | 7,235.30 | 7,231.27 | 7,231.60 | 1,398.7K |
| 11:12 | 7,231.66 | 7,235.63 | 7,231.41 | 7,234.37 | 1,558.6K |
| 11:13 | 7,234.50 | 7,236.58 | 7,234.50 | 7,235.46 | 949.8K |
| 11:14 | 7,235.24 | 7,245.17 | 7,235.24 | 7,245.17 | 1,817.4K |
| 11:15 | 7,244.66 | 7,245.38 | 7,241.23 | 7,242.07 | 1,696.3K |
| 11:16 | 7,241.95 | 7,244.01 | 7,241.95 | 7,243.45 | 1,461.6K |
| 11:17 | 7,242.95 | 7,247.14 | 7,242.95 | 7,246.15 | 2,280.0K |
| 11:18 | 7,246.17 | 7,246.65 | 7,243.85 | 7,244.87 | 1,425.3K |
| 11:19 | 7,245.81 | 7,253.12 | 7,245.81 | 7,252.58 | 1,943.6K |
| 11:20 | 7,253.52 | 7,258.48 | 7,251.05 | 7,251.05 | 2,273.1K |
| 11:21 | 7,251.10 | 7,251.91 | 7,250.09 | 7,251.48 | 1,145.6K |
| 11:22 | 7,250.91 | 7,251.28 | 7,249.50 | 7,249.92 | 1,199.8K |
| 11:23 | 7,249.40 | 7,249.40 | 7,244.38 | 7,246.06 | 1,198.6K |
| 11:24 | 7,245.69 | 7,246.35 | 7,242.15 | 7,242.84 | 1,160.8K |
| 11:25 | 7,243.73 | 7,245.61 | 7,243.09 | 7,245.14 | 2,137.6K |
| 11:26 | 7,245.05 | 7,249.89 | 7,244.94 | 7,247.65 | 1,576.2K |
| 11:27 | 7,248.36 | 7,248.36 | 7,246.36 | 7,247.96 | 1,419.0K |
| 11:28 | 7,248.01 | 7,248.75 | 7,245.82 | 7,246.66 | 1,672.4K |
| 11:29 | 7,246.05 | 7,249.09 | 7,246.05 | 7,249.09 | 1,692.7K |
| 11:30 | 7,248.67 | 7,249.24 | 7,248.67 | 7,249.24 | 250.1K |
| 11:31 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:32 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:33 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:34 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:35 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:36 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:37 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:38 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:39 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:40 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:41 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:42 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:43 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:44 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:45 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:46 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:47 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:48 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:49 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:50 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:51 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:52 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:53 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:54 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:55 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:56 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:57 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:58 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 11:59 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:00 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:01 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:02 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:03 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:04 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:05 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:06 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:07 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:08 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:09 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:10 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:11 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:12 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:13 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:14 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:15 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:16 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:17 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:18 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:19 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:20 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:21 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:22 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:23 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:24 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:25 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:26 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:27 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:28 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:29 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:30 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:31 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:32 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:33 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:34 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:35 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:36 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:37 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:38 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:39 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:40 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:41 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:42 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:43 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:44 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:45 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:46 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:47 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:48 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:49 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:50 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:51 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:52 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:53 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:54 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:55 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:56 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:57 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:58 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 12:59 | 7,249.24 | 7,249.24 | 7,249.24 | 7,249.24 | 0.0K |
| 13:00 | 7,249.24 | 7,251.16 | 7,234.55 | 7,238.90 | 7,424.0K |
| 13:01 | 7,238.55 | 7,241.40 | 7,237.32 | 7,241.40 | 2,965.4K |
| 13:02 | 7,240.08 | 7,251.70 | 7,240.08 | 7,250.55 | 2,527.3K |
| 13:03 | 7,250.03 | 7,250.47 | 7,243.71 | 7,243.71 | 1,872.1K |
| 13:04 | 7,243.84 | 7,249.00 | 7,242.56 | 7,242.56 | 1,764.6K |
| 13:05 | 7,243.50 | 7,248.13 | 7,243.50 | 7,245.50 | 1,606.5K |
| 13:06 | 7,245.33 | 7,245.33 | 7,236.39 | 7,239.38 | 2,326.6K |
| 13:07 | 7,238.57 | 7,239.94 | 7,234.22 | 7,235.29 | 1,604.5K |
| 13:08 | 7,235.36 | 7,236.39 | 7,234.18 | 7,234.60 | 1,765.5K |
| 13:09 | 7,234.76 | 7,237.88 | 7,234.66 | 7,237.07 | 1,440.6K |
| 13:10 | 7,237.82 | 7,239.21 | 7,236.23 | 7,237.98 | 1,591.0K |
| 13:11 | 7,238.72 | 7,241.64 | 7,238.44 | 7,239.44 | 1,582.9K |
| 13:12 | 7,238.25 | 7,238.25 | 7,231.53 | 7,231.53 | 2,054.8K |
| 13:13 | 7,230.52 | 7,230.74 | 7,227.85 | 7,228.39 | 1,723.1K |
| 13:14 | 7,228.88 | 7,229.23 | 7,228.02 | 7,228.97 | 1,634.3K |
| 13:15 | 7,229.35 | 7,234.50 | 7,229.35 | 7,233.86 | 2,072.3K |
| 13:16 | 7,233.66 | 7,237.72 | 7,233.66 | 7,236.94 | 1,606.7K |
| 13:17 | 7,237.60 | 7,240.29 | 7,237.10 | 7,238.61 | 1,434.7K |
| 13:18 | 7,238.60 | 7,245.44 | 7,237.22 | 7,244.64 | 1,769.4K |
| 13:19 | 7,245.00 | 7,245.00 | 7,241.43 | 7,243.00 | 1,428.8K |
| 13:20 | 7,242.48 | 7,244.84 | 7,241.61 | 7,244.40 | 1,551.5K |
| 13:21 | 7,244.68 | 7,249.15 | 7,244.68 | 7,247.13 | 2,084.3K |
| 13:22 | 7,246.71 | 7,246.71 | 7,239.31 | 7,239.31 | 1,835.4K |
| 13:23 | 7,240.36 | 7,243.88 | 7,240.36 | 7,243.88 | 1,422.0K |
| 13:24 | 7,244.42 | 7,244.42 | 7,242.40 | 7,243.29 | 1,982.3K |
| 13:25 | 7,243.38 | 7,245.11 | 7,240.33 | 7,240.69 | 1,603.8K |
| 13:26 | 7,240.77 | 7,242.66 | 7,240.77 | 7,241.43 | 992.6K |
| 13:27 | 7,241.46 | 7,248.51 | 7,240.78 | 7,248.43 | 1,728.8K |
| 13:28 | 7,248.35 | 7,254.31 | 7,248.31 | 7,251.85 | 2,795.9K |
| 13:29 | 7,251.45 | 7,252.87 | 7,250.27 | 7,250.37 | 1,800.8K |
| 13:30 | 7,250.36 | 7,250.36 | 7,247.03 | 7,249.02 | 1,720.8K |
| 13:31 | 7,249.71 | 7,253.54 | 7,248.71 | 7,253.54 | 2,406.6K |
| 13:32 | 7,253.69 | 7,256.75 | 7,253.69 | 7,255.00 | 1,891.9K |
| 13:33 | 7,255.01 | 7,255.01 | 7,249.41 | 7,252.75 | 1,688.4K |
| 13:34 | 7,252.78 | 7,252.91 | 7,245.97 | 7,246.37 | 1,770.9K |
| 13:35 | 7,246.39 | 7,249.64 | 7,246.27 | 7,248.30 | 1,169.3K |
| 13:36 | 7,248.57 | 7,249.02 | 7,247.53 | 7,248.01 | 1,329.2K |
| 13:37 | 7,248.37 | 7,248.45 | 7,244.94 | 7,246.43 | 1,726.6K |
| 13:38 | 7,246.18 | 7,246.48 | 7,242.68 | 7,242.73 | 1,693.7K |
| 13:39 | 7,243.07 | 7,247.51 | 7,243.07 | 7,246.43 | 1,771.0K |
| 13:40 | 7,246.75 | 7,250.06 | 7,246.75 | 7,248.83 | 2,155.7K |
| 13:41 | 7,248.90 | 7,250.68 | 7,247.98 | 7,250.35 | 1,727.8K |
| 13:42 | 7,249.46 | 7,250.12 | 7,248.56 | 7,248.56 | 1,403.8K |
| 13:43 | 7,248.99 | 7,250.33 | 7,248.35 | 7,249.10 | 1,469.9K |
| 13:44 | 7,249.75 | 7,252.37 | 7,249.75 | 7,251.98 | 1,670.9K |
| 13:45 | 7,251.76 | 7,256.21 | 7,251.76 | 7,256.21 | 3,175.6K |
| 13:46 | 7,255.55 | 7,259.76 | 7,255.55 | 7,259.60 | 2,817.6K |
| 13:47 | 7,259.09 | 7,259.70 | 7,256.72 | 7,258.80 | 2,138.8K |
| 13:48 | 7,258.42 | 7,261.15 | 7,257.14 | 7,261.15 | 2,364.7K |
| 13:49 | 7,259.90 | 7,263.29 | 7,259.90 | 7,262.19 | 2,436.0K |
| 13:50 | 7,262.50 | 7,264.86 | 7,258.84 | 7,259.04 | 2,521.2K |
| 13:51 | 7,257.08 | 7,260.58 | 7,256.96 | 7,259.65 | 1,679.6K |
| 13:52 | 7,258.77 | 7,261.04 | 7,257.99 | 7,261.04 | 1,252.8K |
| 13:53 | 7,260.90 | 7,262.57 | 7,260.74 | 7,262.54 | 1,629.8K |
| 13:54 | 7,262.71 | 7,266.20 | 7,262.71 | 7,264.94 | 1,901.4K |
| 13:55 | 7,264.52 | 7,264.52 | 7,257.69 | 7,257.69 | 2,123.1K |
| 13:56 | 7,257.16 | 7,257.25 | 7,251.76 | 7,251.76 | 1,864.8K |
| 13:57 | 7,251.26 | 7,254.61 | 7,251.20 | 7,253.28 | 1,687.2K |
| 13:58 | 7,253.23 | 7,253.32 | 7,246.00 | 7,246.00 | 2,144.7K |
| 13:59 | 7,245.98 | 7,245.98 | 7,243.19 | 7,245.70 | 1,486.2K |
| 14:00 | 7,245.49 | 7,254.95 | 7,245.49 | 7,254.73 | 2,111.7K |
| 14:01 | 7,254.84 | 7,254.84 | 7,252.38 | 7,252.38 | 1,224.3K |
| 14:02 | 7,253.01 | 7,253.45 | 7,250.41 | 7,250.41 | 1,708.3K |
| 14:03 | 7,250.01 | 7,251.12 | 7,245.96 | 7,246.77 | 1,718.7K |
| 14:04 | 7,247.03 | 7,248.34 | 7,245.84 | 7,245.84 | 1,025.1K |
| 14:05 | 7,245.81 | 7,250.24 | 7,243.48 | 7,250.24 | 1,837.2K |
| 14:06 | 7,250.27 | 7,252.81 | 7,250.19 | 7,250.39 | 1,158.5K |
| 14:07 | 7,250.18 | 7,250.91 | 7,248.89 | 7,249.66 | 1,215.6K |
| 14:08 | 7,249.74 | 7,249.74 | 7,247.03 | 7,247.05 | 1,464.1K |
| 14:09 | 7,247.37 | 7,247.55 | 7,239.78 | 7,240.20 | 1,999.9K |
| 14:10 | 7,239.68 | 7,239.80 | 7,236.68 | 7,237.21 | 2,029.5K |
| 14:11 | 7,236.91 | 7,240.21 | 7,236.91 | 7,239.86 | 1,259.4K |
| 14:12 | 7,240.17 | 7,245.76 | 7,240.17 | 7,242.54 | 1,551.2K |
| 14:13 | 7,241.92 | 7,243.65 | 7,241.92 | 7,243.55 | 897.0K |
| 14:14 | 7,243.82 | 7,244.04 | 7,242.82 | 7,243.64 | 1,116.0K |
| 14:15 | 7,244.00 | 7,249.38 | 7,244.00 | 7,248.50 | 1,354.2K |
| 14:16 | 7,248.60 | 7,248.65 | 7,246.28 | 7,247.44 | 1,205.1K |
| 14:17 | 7,248.33 | 7,248.33 | 7,246.44 | 7,246.44 | 1,296.8K |
| 14:18 | 7,245.99 | 7,248.51 | 7,245.99 | 7,247.22 | 1,531.6K |
| 14:19 | 7,247.81 | 7,248.80 | 7,245.76 | 7,246.93 | 1,746.6K |
| 14:20 | 7,248.09 | 7,248.09 | 7,243.75 | 7,245.37 | 2,208.3K |
| 14:21 | 7,245.44 | 7,247.81 | 7,244.95 | 7,244.95 | 1,714.2K |
| 14:22 | 7,244.85 | 7,244.85 | 7,242.71 | 7,243.29 | 2,005.9K |
| 14:23 | 7,243.14 | 7,244.68 | 7,241.28 | 7,244.34 | 1,550.8K |
| 14:24 | 7,243.27 | 7,243.85 | 7,242.21 | 7,242.71 | 1,546.0K |
| 14:25 | 7,243.15 | 7,244.66 | 7,243.00 | 7,243.00 | 1,232.8K |
| 14:26 | 7,242.75 | 7,242.75 | 7,237.16 | 7,238.10 | 1,869.3K |
| 14:27 | 7,237.41 | 7,239.50 | 7,237.18 | 7,237.85 | 1,613.4K |
| 14:28 | 7,238.48 | 7,240.33 | 7,237.23 | 7,240.33 | 1,531.4K |
| 14:29 | 7,240.25 | 7,241.29 | 7,239.71 | 7,240.87 | 1,244.7K |
| 14:30 | 7,241.65 | 7,241.65 | 7,238.38 | 7,238.94 | 1,365.3K |
| 14:31 | 7,239.36 | 7,240.51 | 7,237.95 | 7,238.21 | 1,436.0K |
| 14:32 | 7,239.40 | 7,241.25 | 7,239.33 | 7,240.98 | 1,335.8K |
| 14:33 | 7,241.49 | 7,242.42 | 7,240.51 | 7,240.51 | 1,682.3K |
| 14:34 | 7,240.87 | 7,241.16 | 7,240.15 | 7,240.49 | 1,784.8K |
| 14:35 | 7,239.91 | 7,243.36 | 7,239.91 | 7,242.57 | 1,795.0K |
| 14:36 | 7,242.17 | 7,242.79 | 7,242.15 | 7,242.17 | 1,367.4K |
| 14:37 | 7,242.43 | 7,243.66 | 7,242.43 | 7,243.58 | 1,699.8K |
| 14:38 | 7,243.36 | 7,243.76 | 7,242.14 | 7,242.77 | 1,769.5K |
| 14:39 | 7,243.35 | 7,246.36 | 7,242.96 | 7,246.36 | 1,933.5K |
| 14:40 | 7,246.46 | 7,247.39 | 7,245.38 | 7,246.45 | 1,923.1K |
| 14:41 | 7,246.93 | 7,247.04 | 7,244.83 | 7,246.74 | 1,947.3K |
| 14:42 | 7,247.12 | 7,248.33 | 7,247.05 | 7,248.33 | 2,195.0K |
| 14:43 | 7,248.43 | 7,248.60 | 7,247.50 | 7,247.87 | 1,895.1K |
| 14:44 | 7,248.10 | 7,248.47 | 7,246.21 | 7,248.24 | 2,204.3K |
| 14:45 | 7,248.09 | 7,248.09 | 7,246.81 | 7,247.86 | 2,482.8K |
| 14:46 | 7,247.79 | 7,250.42 | 7,247.79 | 7,249.67 | 2,320.6K |
| 14:47 | 7,250.06 | 7,252.43 | 7,250.06 | 7,252.43 | 2,570.0K |
| 14:48 | 7,252.51 | 7,252.51 | 7,250.22 | 7,250.55 | 2,525.1K |
| 14:49 | 7,250.47 | 7,252.06 | 7,249.53 | 7,251.46 | 2,913.3K |
| 14:50 | 7,252.36 | 7,252.36 | 7,250.55 | 7,250.99 | 2,525.0K |
| 14:51 | 7,250.94 | 7,251.32 | 7,249.89 | 7,250.54 | 2,635.8K |
| 14:52 | 7,250.59 | 7,251.85 | 7,250.48 | 7,251.85 | 3,061.0K |
| 14:53 | 7,251.76 | 7,252.19 | 7,250.83 | 7,250.93 | 3,435.1K |
| 14:54 | 7,250.92 | 7,250.92 | 7,249.34 | 7,250.24 | 3,405.9K |
| 14:55 | 7,249.27 | 7,251.51 | 7,249.27 | 7,250.94 | 3,497.5K |
| 14:56 | 7,251.52 | 7,251.83 | 7,250.32 | 7,251.44 | 4,520.3K |
| 14:57 | 7,252.18 | 7,252.38 | 7,252.18 | 7,252.38 | 180.8K |
| 14:58 | 7,252.38 | 7,252.38 | 7,252.38 | 7,252.38 | 0.0K |
| 14:59 | 7,252.38 | 7,252.38 | 7,251.71 | 7,251.71 | 6,377.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 7,126.85 | 7,183.05 | 7,012.57 | 7,159.67 | 596.6M |
| 2025-09-26 | 7,227.05 | 7,227.05 | 7,124.65 | 7,128.05 | 567.5M |
| 2025-09-25 | 7,295.45 | 7,358.96 | 7,281.90 | 7,316.34 | 632.2M |
| 2025-09-24 | 7,156.51 | 7,266.20 | 7,156.51 | 7,251.71 | 631.4M |
| 2025-09-23 | 7,295.69 | 7,312.35 | 7,057.72 | 7,158.11 | 832.2M |
| 2025-09-22 | 7,339.76 | 7,445.54 | 7,269.01 | 7,314.53 | 661.8M |
| 2025-09-19 | 7,384.09 | 7,427.94 | 7,255.80 | 7,321.44 | 749.8M |
| 2025-09-18 | 7,418.13 | 7,527.92 | 7,313.10 | 7,384.44 | 977.1M |
| 2025-09-17 | 7,365.68 | 7,442.90 | 7,314.90 | 7,407.59 | 567.7M |
| 2025-09-16 | 7,381.18 | 7,394.09 | 7,287.65 | 7,367.57 | 576.6M |
| 2025-09-15 | 7,377.25 | 7,438.35 | 7,361.54 | 7,380.03 | 655.8M |
| 2025-09-12 | 7,404.75 | 7,450.53 | 7,322.18 | 7,381.58 | 773.4M |
| 2025-09-11 | 7,156.92 | 7,371.51 | 7,048.06 | 7,371.51 | 1,013.2M |
| 2025-09-10 | 7,462.80 | 7,546.64 | 7,389.25 | 7,424.55 | 608.3M |
| 2025-09-09 | 7,590.83 | 7,724.36 | 7,422.02 | 7,469.36 | 843.2M |
| 2025-09-08 | 7,523.42 | 7,656.04 | 7,516.92 | 7,632.28 | 993.6M |
| 2025-09-05 | 7,249.62 | 7,514.65 | 7,198.40 | 7,493.30 | 887.2M |
| 2025-09-04 | 7,572.07 | 7,576.17 | 7,139.02 | 7,246.72 | 1,022.5M |
| 2025-09-03 | 7,497.65 | 7,626.11 | 7,465.30 | 7,552.41 | 980.2M |
| 2025-09-02 | 7,514.52 | 7,649.55 | 7,412.93 | 7,493.08 | 1,171.5M |
| 2025-09-01 | 7,246.13 | 7,499.18 | 7,220.46 | 7,492.32 | 1,129.8M |
| 2025-08-29 | 7,002.81 | 7,244.48 | 7,002.33 | 7,214.55 | 1,010.3M |
| 2025-08-28 | 6,984.43 | 7,027.46 | 6,813.05 | 6,994.42 | 999.6M |
| 2025-08-27 | 7,154.06 | 7,205.83 | 6,992.84 | 6,992.84 | 1,112.8M |
| 2025-08-26 | 7,207.86 | 7,214.99 | 7,118.87 | 7,129.43 | 887.6M |
| 2025-08-25 | 7,077.35 | 7,219.90 | 7,069.70 | 7,219.90 | 1,065.2M |
| 2025-08-22 | 7,012.04 | 7,069.97 | 6,971.10 | 7,069.38 | 802.9M |
| 2025-08-21 | 6,971.04 | 7,055.71 | 6,956.40 | 6,982.78 | 810.7M |
| 2025-08-20 | 6,853.52 | 6,940.48 | 6,800.89 | 6,940.44 | 792.0M |
| 2025-08-19 | 7,027.75 | 7,151.81 | 6,873.17 | 6,874.36 | 1,030.0M |
| 2025-08-18 | 6,995.20 | 7,051.57 | 6,982.27 | 7,011.82 | 994.3M |
| 2025-08-15 | 6,915.83 | 7,020.51 | 6,893.95 | 6,980.16 | 745.9M |
| 2025-08-14 | 6,991.86 | 7,062.71 | 6,929.63 | 6,945.37 | 786.0M |
| 2025-08-13 | 6,825.85 | 6,996.60 | 6,821.78 | 6,975.69 | 814.4M |
| 2025-08-12 | 6,843.83 | 6,862.85 | 6,765.37 | 6,814.70 | 630.1M |
| 2025-08-11 | 6,767.21 | 6,851.73 | 6,765.36 | 6,830.29 | 585.2M |
| 2025-08-08 | 6,761.02 | 6,800.52 | 6,698.81 | 6,770.81 | 554.8M |
| 2025-08-07 | 6,849.39 | 6,906.23 | 6,756.16 | 6,778.35 | 705.9M |
| 2025-08-06 | 6,877.85 | 6,948.38 | 6,858.13 | 6,878.23 | 726.6M |
| 2025-08-05 | 6,858.35 | 6,902.29 | 6,822.70 | 6,875.40 | 706.9M |
| 2025-08-04 | 6,819.08 | 6,837.96 | 6,696.18 | 6,837.52 | 893.1M |
| 2025-08-01 | 6,898.57 | 7,004.23 | 6,815.02 | 6,848.11 | 921.9M |
| 2025-07-31 | 6,973.15 | 7,041.39 | 6,880.01 | 6,905.29 | 1,024.6M |
| 2025-07-30 | 7,006.49 | 7,149.96 | 6,962.31 | 7,025.90 | 1,284.3M |
| 2025-07-29 | 6,914.10 | 7,066.11 | 6,828.05 | 7,025.77 | 991.5M |
| 2025-07-28 | 6,770.98 | 6,860.11 | 6,755.84 | 6,855.00 | 756.3M |
| 2025-07-25 | 6,722.21 | 6,796.43 | 6,684.74 | 6,688.03 | 745.3M |
| 2025-07-24 | 6,610.21 | 6,734.14 | 6,608.46 | 6,721.68 | 751.2M |
| 2025-07-23 | 6,606.70 | 6,680.90 | 6,592.24 | 6,609.38 | 739.4M |
| 2025-07-22 | 6,546.62 | 6,685.39 | 6,546.01 | 6,605.70 | 731.3M |
| 2025-07-21 | 6,586.71 | 6,586.71 | 6,504.28 | 6,565.15 | 627.7M |
| 2025-07-18 | 6,540.49 | 6,609.61 | 6,524.54 | 6,606.22 | 606.2M |
| 2025-07-17 | 6,434.77 | 6,538.97 | 6,429.23 | 6,536.56 | 633.2M |
| 2025-07-16 | 6,416.01 | 6,459.15 | 6,389.34 | 6,437.41 | 692.2M |
| 2025-07-15 | 6,370.20 | 6,425.11 | 6,339.53 | 6,413.62 | 681.3M |
| 2025-07-14 | 6,325.85 | 6,389.21 | 6,312.97 | 6,373.49 | 584.2M |
| 2025-07-11 | 6,267.78 | 6,374.84 | 6,260.32 | 6,326.39 | 650.4M |
| 2025-07-10 | 6,205.48 | 6,258.26 | 6,205.16 | 6,223.02 | 552.7M |
| 2025-07-09 | 6,128.48 | 6,240.52 | 6,102.96 | 6,198.26 | 574.5M |
| 2025-07-08 | 6,122.47 | 6,187.20 | 6,118.21 | 6,146.84 | 485.0M |
| 2025-07-07 | 6,203.03 | 6,221.56 | 6,126.46 | 6,132.18 | 476.5M |
| 2025-07-04 | 6,159.85 | 6,233.18 | 6,148.85 | 6,191.14 | 599.9M |
| 2025-07-03 | 6,087.37 | 6,164.14 | 6,081.32 | 6,154.01 | 550.8M |
| 2025-07-02 | 6,138.11 | 6,166.34 | 6,076.39 | 6,083.86 | 479.7M |
| 2025-07-01 | 6,055.36 | 6,140.25 | 6,055.36 | 6,136.53 | 515.4M |
| 2025-06-30 | 5,992.72 | 6,067.04 | 5,962.74 | 6,060.12 | 502.1M |
| 2025-06-27 | 6,007.51 | 6,031.41 | 5,999.24 | 6,004.77 | 427.5M |
| 2025-06-26 | 6,070.00 | 6,070.00 | 6,000.68 | 6,017.16 | 482.3M |
| 2025-06-25 | 6,049.20 | 6,094.01 | 6,009.21 | 6,091.19 | 515.4M |
| 2025-06-24 | 5,991.01 | 6,050.56 | 5,991.01 | 6,038.38 | 519.8M |
| 2025-06-23 | 5,930.98 | 5,996.13 | 5,898.12 | 5,979.17 | 476.3M |
| 2025-06-20 | 5,948.14 | 5,974.08 | 5,940.27 | 5,951.60 | 386.2M |
| 2025-06-19 | 5,995.31 | 6,029.62 | 5,924.45 | 5,941.55 | 447.8M |
| 2025-06-18 | 6,011.66 | 6,025.16 | 5,971.07 | 5,998.08 | 506.4M |
| 2025-06-17 | 6,175.93 | 6,200.07 | 6,018.02 | 6,032.86 | 656.2M |
| 2025-06-16 | 6,176.25 | 6,210.17 | 6,133.31 | 6,155.13 | 660.2M |
| 2025-06-13 | 6,283.56 | 6,326.68 | 6,163.26 | 6,189.89 | 828.2M |
| 2025-06-12 | 6,189.29 | 6,308.09 | 6,180.47 | 6,304.88 | 627.2M |
| 2025-06-11 | 6,220.24 | 6,261.08 | 6,192.72 | 6,196.39 | 519.5M |
| 2025-06-10 | 6,202.63 | 6,269.47 | 6,171.22 | 6,219.71 | 744.2M |
| 2025-06-09 | 6,130.73 | 6,284.53 | 6,124.63 | 6,202.18 | 801.1M |
| 2025-06-06 | 6,152.14 | 6,166.11 | 6,100.02 | 6,120.02 | 552.1M |
| 2025-06-05 | 6,207.18 | 6,208.75 | 6,121.91 | 6,147.90 | 586.7M |
| 2025-06-04 | 6,171.61 | 6,207.98 | 6,144.51 | 6,197.66 | 578.8M |
| 2025-06-03 | 6,108.01 | 6,186.45 | 6,103.59 | 6,176.15 | 705.5M |
| 2025-05-30 | 6,096.49 | 6,174.03 | 6,095.32 | 6,107.21 | 609.9M |
| 2025-05-29 | 5,990.03 | 6,107.57 | 5,972.48 | 6,101.96 | 572.1M |
| 2025-05-28 | 5,987.17 | 6,016.57 | 5,967.22 | 5,988.98 | 388.9M |
| 2025-05-27 | 5,956.20 | 6,014.49 | 5,952.80 | 5,984.29 | 442.1M |
| 2025-05-26 | 5,997.10 | 6,030.03 | 5,937.29 | 5,950.48 | 491.4M |
| 2025-05-23 | 6,046.64 | 6,097.35 | 6,003.39 | 6,003.72 | 671.6M |
| 2025-05-22 | 6,046.72 | 6,054.58 | 5,997.36 | 6,034.21 | 451.6M |
| 2025-05-21 | 6,002.06 | 6,088.78 | 5,995.18 | 6,063.54 | 539.8M |
| 2025-05-20 | 5,969.79 | 6,046.24 | 5,969.79 | 6,026.55 | 520.4M |
| 2025-05-19 | 5,959.90 | 5,976.86 | 5,916.01 | 5,937.06 | 382.1M |
| 2025-05-16 | 5,923.68 | 5,968.28 | 5,896.29 | 5,966.93 | 446.4M |
| 2025-05-15 | 5,928.25 | 5,956.27 | 5,920.07 | 5,933.38 | 410.0M |
| 2025-05-14 | 5,889.45 | 5,949.79 | 5,863.97 | 5,933.27 | 486.1M |
| 2025-05-13 | 5,895.28 | 5,905.84 | 5,872.89 | 5,893.17 | 517.0M |
| 2025-05-12 | 5,859.11 | 5,859.11 | 5,795.40 | 5,846.77 | 546.5M |
| 2025-05-09 | 5,870.34 | 5,920.29 | 5,865.25 | 5,894.93 | 456.3M |
| 2025-05-08 | 5,846.86 | 5,886.30 | 5,839.31 | 5,873.13 | 442.3M |
| 2025-05-07 | 5,953.76 | 5,958.98 | 5,824.99 | 5,864.19 | 593.3M |
| 2025-05-06 | 5,918.83 | 5,920.10 | 5,868.84 | 5,892.44 | 612.8M |
| 2025-04-30 | 5,825.32 | 5,887.86 | 5,825.32 | 5,867.97 | 640.2M |
| 2025-04-29 | 5,794.34 | 5,844.63 | 5,793.32 | 5,827.24 | 596.7M |
| 2025-04-28 | 5,761.99 | 5,797.77 | 5,723.89 | 5,789.94 | 526.0M |
| 2025-04-25 | 5,844.05 | 5,849.02 | 5,761.85 | 5,789.13 | 529.6M |
| 2025-04-24 | 5,802.86 | 5,868.59 | 5,784.68 | 5,808.46 | 435.4M |
| 2025-04-23 | 5,850.27 | 5,880.32 | 5,799.97 | 5,808.34 | 502.5M |
| 2025-04-22 | 5,757.59 | 5,867.16 | 5,755.28 | 5,838.90 | 509.7M |
| 2025-04-21 | 5,674.99 | 5,775.31 | 5,658.50 | 5,767.06 | 361.0M |
| 2025-04-18 | 5,710.92 | 5,749.18 | 5,677.32 | 5,689.22 | 313.9M |
| 2025-04-17 | 5,707.31 | 5,748.12 | 5,700.30 | 5,728.84 | 369.2M |
| 2025-04-16 | 5,737.16 | 5,746.79 | 5,652.85 | 5,746.72 | 516.4M |
| 2025-04-15 | 5,750.03 | 5,755.77 | 5,691.58 | 5,752.94 | 497.3M |
| 2025-04-14 | 5,752.01 | 5,815.44 | 5,724.40 | 5,758.23 | 531.1M |
| 2025-04-11 | 5,695.16 | 5,764.61 | 5,667.70 | 5,729.81 | 549.9M |
| 2025-04-10 | 5,737.24 | 5,779.50 | 5,676.28 | 5,725.81 | 743.8M |
| 2025-04-09 | 5,530.12 | 5,644.19 | 5,405.51 | 5,644.19 | 898.6M |
| 2025-04-08 | 5,628.91 | 5,663.47 | 5,546.78 | 5,630.96 | 981.2M |
| 2025-04-07 | 5,715.11 | 5,808.40 | 5,461.88 | 5,610.83 | 1,129.5M |
| 2025-04-03 | 5,993.49 | 6,070.30 | 5,978.47 | 6,000.70 | 516.3M |
| 2025-04-02 | 6,076.45 | 6,104.56 | 6,017.72 | 6,034.87 | 496.7M |
| 2025-04-01 | 5,929.16 | 6,138.96 | 5,925.50 | 6,095.50 | 902.9M |
| 2025-03-31 | 5,938.61 | 5,993.21 | 5,876.67 | 5,916.11 | 572.4M |
| 2025-03-28 | 5,955.42 | 6,042.53 | 5,949.22 | 5,953.12 | 625.9M |
| 2025-03-27 | 5,807.03 | 5,966.96 | 5,775.65 | 5,962.79 | 597.3M |
| 2025-03-26 | 5,833.20 | 5,871.86 | 5,811.47 | 5,816.95 | 370.3M |
| 2025-03-25 | 5,802.76 | 5,837.36 | 5,789.85 | 5,821.44 | 371.2M |
| 2025-03-24 | 5,810.91 | 5,841.14 | 5,762.25 | 5,797.78 | 450.7M |
| 2025-03-21 | 5,930.15 | 5,946.42 | 5,802.68 | 5,820.96 | 542.1M |
| 2025-03-20 | 5,976.54 | 5,980.84 | 5,922.13 | 5,928.08 | 473.6M |
| 2025-03-19 | 5,943.92 | 6,012.88 | 5,941.03 | 5,978.58 | 507.3M |
| 2025-03-18 | 5,926.19 | 5,999.78 | 5,900.79 | 5,954.54 | 559.7M |
| 2025-03-17 | 5,885.34 | 5,885.34 | 5,833.83 | 5,857.02 | 527.4M |
| 2025-03-14 | 5,727.56 | 5,858.18 | 5,721.74 | 5,856.33 | 753.3M |
| 2025-03-13 | 5,740.79 | 5,764.05 | 5,695.60 | 5,724.62 | 483.7M |
| 2025-03-12 | 5,786.25 | 5,821.76 | 5,741.30 | 5,742.28 | 481.9M |
| 2025-03-11 | 5,724.74 | 5,780.46 | 5,719.10 | 5,776.32 | 485.5M |
| 2025-03-10 | 5,824.07 | 5,838.06 | 5,739.30 | 5,787.09 | 560.0M |
| 2025-03-07 | 5,813.97 | 5,817.77 | 5,760.14 | 5,775.38 | 460.0M |
| 2025-03-06 | 5,769.86 | 5,843.47 | 5,766.05 | 5,829.20 | 530.1M |
| 2025-03-05 | 5,780.01 | 5,782.58 | 5,712.47 | 5,746.51 | 418.3M |
| 2025-03-04 | 5,730.12 | 5,788.95 | 5,710.04 | 5,772.82 | 412.8M |
| 2025-03-03 | 5,749.04 | 5,848.82 | 5,741.19 | 5,762.94 | 598.2M |
| 2025-02-28 | 5,823.05 | 5,879.99 | 5,727.35 | 5,748.16 | 616.9M |
| 2025-02-27 | 5,825.72 | 5,876.57 | 5,789.19 | 5,838.30 | 536.3M |
| 2025-02-26 | 5,791.09 | 5,846.51 | 5,760.84 | 5,844.76 | 513.1M |
| 2025-02-25 | 5,775.35 | 5,817.06 | 5,762.73 | 5,779.61 | 518.2M |
| 2025-02-24 | 5,927.39 | 5,940.35 | 5,819.20 | 5,842.48 | 623.6M |
| 2025-02-21 | 5,836.81 | 5,950.01 | 5,808.30 | 5,940.88 | 727.8M |
| 2025-02-20 | 5,725.52 | 5,873.60 | 5,725.34 | 5,829.34 | 664.8M |
| 2025-02-19 | 5,687.61 | 5,769.12 | 5,650.92 | 5,722.78 | 507.9M |
| 2025-02-18 | 5,752.15 | 5,797.88 | 5,678.00 | 5,699.58 | 574.0M |
| 2025-02-17 | 5,795.32 | 5,839.13 | 5,737.80 | 5,771.77 | 800.6M |
| 2025-02-14 | 5,620.66 | 5,774.33 | 5,620.66 | 5,743.30 | 688.1M |
| 2025-02-13 | 5,628.91 | 5,658.16 | 5,613.29 | 5,616.41 | 552.5M |
| 2025-02-12 | 5,602.90 | 5,644.10 | 5,581.67 | 5,636.10 | 518.8M |
| 2025-02-11 | 5,662.09 | 5,664.98 | 5,592.81 | 5,617.33 | 497.1M |
| 2025-02-10 | 5,608.89 | 5,658.07 | 5,588.88 | 5,649.52 | 560.8M |
| 2025-02-07 | 5,555.70 | 5,648.58 | 5,534.18 | 5,602.58 | 566.2M |
| 2025-02-06 | 5,478.44 | 5,552.72 | 5,448.96 | 5,551.66 | 447.7M |
| 2025-02-05 | 5,520.04 | 5,525.78 | 5,458.31 | 5,481.33 | 405.4M |
| 2025-01-27 | 5,490.55 | 5,547.78 | 5,489.48 | 5,489.48 | 359.5M |
| 2025-01-24 | 5,437.63 | 5,516.48 | 5,429.89 | 5,481.67 | 391.3M |
| 2025-01-23 | 5,503.80 | 5,537.32 | 5,461.14 | 5,461.14 | 386.7M |
| 2025-01-22 | 5,482.02 | 5,490.03 | 5,429.93 | 5,469.46 | 309.5M |
| 2025-01-21 | 5,524.24 | 5,532.22 | 5,453.31 | 5,498.73 | 404.6M |
| 2025-01-20 | 5,448.02 | 5,559.67 | 5,448.02 | 5,505.10 | 454.4M |
| 2025-01-17 | 5,375.30 | 5,437.41 | 5,361.72 | 5,407.00 | 392.4M |
| 2025-01-16 | 5,418.49 | 5,487.44 | 5,383.56 | 5,399.33 | 418.1M |
| 2025-01-15 | 5,463.14 | 5,463.14 | 5,385.74 | 5,397.68 | 346.0M |
| 2025-01-14 | 5,339.36 | 5,484.57 | 5,329.74 | 5,471.12 | 446.8M |
| 2025-01-13 | 5,274.07 | 5,350.91 | 5,269.02 | 5,325.67 | 315.3M |
| 2025-01-10 | 5,363.50 | 5,380.20 | 5,302.08 | 5,302.08 | 333.2M |
| 2025-01-09 | 5,356.28 | 5,407.42 | 5,324.94 | 5,348.23 | 312.4M |
| 2025-01-08 | 5,406.57 | 5,418.55 | 5,297.58 | 5,370.19 | 429.5M |
| 2025-01-07 | 5,487.43 | 5,487.43 | 5,369.49 | 5,412.02 | 455.8M |
| 2025-01-06 | 5,473.39 | 5,545.95 | 5,454.03 | 5,501.15 | 529.8M |
| 2025-01-03 | 5,500.29 | 5,545.46 | 5,430.34 | 5,451.93 | 466.2M |
| 2025-01-02 | 5,634.15 | 5,637.77 | 5,466.67 | 5,502.34 | 539.3M |