5,723.44
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:28 | 5,718.08 | 5,718.08 | 5,718.08 | 5,718.08 | 36,624.7K |
| 09:29 | 5,718.08 | 5,718.08 | 5,718.08 | 5,718.08 | 0.0K |
| 09:30 | 5,718.08 | 5,729.93 | 5,715.53 | 5,729.93 | 109,811.7K |
| 09:31 | 5,729.86 | 5,736.43 | 5,725.17 | 5,725.74 | 90,583.2K |
| 09:32 | 5,724.89 | 5,734.88 | 5,724.89 | 5,731.66 | 64,821.8K |
| 09:33 | 5,733.98 | 5,738.45 | 5,721.62 | 5,721.62 | 63,716.2K |
| 09:34 | 5,721.05 | 5,721.05 | 5,713.92 | 5,716.51 | 51,421.5K |
| 09:35 | 5,716.19 | 5,717.51 | 5,713.98 | 5,714.67 | 45,207.6K |
| 09:36 | 5,713.90 | 5,717.59 | 5,711.97 | 5,717.59 | 59,752.3K |
| 09:37 | 5,718.24 | 5,719.58 | 5,714.01 | 5,719.58 | 39,176.8K |
| 09:38 | 5,718.70 | 5,724.12 | 5,717.82 | 5,721.67 | 44,034.2K |
| 09:39 | 5,721.81 | 5,721.81 | 5,714.29 | 5,715.85 | 33,165.5K |
| 09:40 | 5,716.34 | 5,724.32 | 5,715.18 | 5,724.32 | 38,941.1K |
| 09:41 | 5,722.58 | 5,729.60 | 5,721.31 | 5,729.26 | 35,516.1K |
| 09:42 | 5,728.97 | 5,729.04 | 5,722.97 | 5,722.97 | 34,334.1K |
| 09:43 | 5,723.11 | 5,723.11 | 5,713.00 | 5,715.06 | 35,803.7K |
| 09:44 | 5,716.04 | 5,724.37 | 5,716.04 | 5,722.43 | 28,152.9K |
| 09:45 | 5,722.34 | 5,722.45 | 5,716.94 | 5,716.94 | 32,050.4K |
| 09:46 | 5,716.49 | 5,716.49 | 5,707.76 | 5,708.90 | 41,475.1K |
| 09:47 | 5,710.17 | 5,711.94 | 5,703.11 | 5,705.53 | 47,982.7K |
| 09:48 | 5,705.29 | 5,709.44 | 5,704.82 | 5,708.58 | 39,604.5K |
| 09:49 | 5,708.15 | 5,708.15 | 5,701.21 | 5,702.55 | 31,245.6K |
| 09:50 | 5,701.92 | 5,705.00 | 5,700.53 | 5,702.38 | 39,736.5K |
| 09:51 | 5,701.91 | 5,701.91 | 5,698.34 | 5,699.09 | 29,910.8K |
| 09:52 | 5,698.72 | 5,706.54 | 5,698.72 | 5,706.50 | 29,615.7K |
| 09:53 | 5,706.91 | 5,708.01 | 5,704.16 | 5,704.73 | 26,256.8K |
| 09:54 | 5,705.52 | 5,710.12 | 5,705.52 | 5,707.60 | 28,593.4K |
| 09:55 | 5,707.86 | 5,708.97 | 5,705.85 | 5,708.76 | 27,362.5K |
| 09:56 | 5,709.03 | 5,711.42 | 5,708.25 | 5,709.12 | 33,323.7K |
| 09:57 | 5,709.72 | 5,711.92 | 5,698.46 | 5,698.46 | 33,144.0K |
| 09:58 | 5,698.68 | 5,702.26 | 5,695.69 | 5,702.26 | 19,596.8K |
| 09:59 | 5,702.06 | 5,705.17 | 5,701.04 | 5,705.02 | 17,286.3K |
| 10:00 | 5,704.26 | 5,704.26 | 5,698.80 | 5,699.55 | 22,315.3K |
| 10:01 | 5,699.01 | 5,702.91 | 5,699.01 | 5,699.95 | 33,105.6K |
| 10:02 | 5,699.69 | 5,700.78 | 5,699.26 | 5,699.84 | 17,877.7K |
| 10:03 | 5,698.71 | 5,704.80 | 5,698.61 | 5,701.44 | 19,355.6K |
| 10:04 | 5,699.41 | 5,701.30 | 5,697.01 | 5,697.63 | 22,011.2K |
| 10:05 | 5,697.36 | 5,697.69 | 5,694.14 | 5,694.14 | 21,144.6K |
| 10:06 | 5,694.30 | 5,694.70 | 5,692.03 | 5,692.87 | 16,378.8K |
| 10:07 | 5,691.16 | 5,692.09 | 5,688.39 | 5,688.39 | 20,099.2K |
| 10:08 | 5,688.40 | 5,690.34 | 5,684.66 | 5,690.34 | 25,243.2K |
| 10:09 | 5,690.28 | 5,694.27 | 5,689.85 | 5,692.60 | 18,962.9K |
| 10:10 | 5,692.23 | 5,692.69 | 5,690.87 | 5,692.69 | 15,476.5K |
| 10:11 | 5,692.19 | 5,695.12 | 5,692.19 | 5,694.71 | 15,564.5K |
| 10:12 | 5,694.30 | 5,694.96 | 5,691.87 | 5,693.72 | 14,459.0K |
| 10:13 | 5,693.81 | 5,700.79 | 5,693.81 | 5,699.83 | 13,780.5K |
| 10:14 | 5,699.62 | 5,701.97 | 5,699.62 | 5,701.97 | 13,252.4K |
| 10:15 | 5,701.11 | 5,702.85 | 5,700.73 | 5,701.00 | 19,563.1K |
| 10:16 | 5,700.33 | 5,702.83 | 5,699.79 | 5,702.12 | 21,820.8K |
| 10:17 | 5,703.15 | 5,703.15 | 5,697.58 | 5,697.58 | 24,657.1K |
| 10:18 | 5,697.19 | 5,697.86 | 5,693.74 | 5,693.74 | 15,615.8K |
| 10:19 | 5,693.27 | 5,693.27 | 5,688.29 | 5,688.81 | 19,790.1K |
| 10:20 | 5,689.40 | 5,695.48 | 5,689.40 | 5,692.81 | 13,112.6K |
| 10:21 | 5,692.72 | 5,694.45 | 5,689.74 | 5,694.45 | 19,019.0K |
| 10:22 | 5,694.92 | 5,697.34 | 5,694.92 | 5,695.91 | 16,306.4K |
| 10:23 | 5,695.60 | 5,698.54 | 5,695.60 | 5,698.20 | 14,165.8K |
| 10:24 | 5,698.25 | 5,698.25 | 5,695.48 | 5,697.70 | 11,293.6K |
| 10:25 | 5,697.71 | 5,698.84 | 5,696.60 | 5,698.84 | 13,302.5K |
| 10:26 | 5,698.85 | 5,702.94 | 5,698.85 | 5,702.85 | 12,271.5K |
| 10:27 | 5,701.99 | 5,703.75 | 5,700.62 | 5,703.00 | 12,945.1K |
| 10:28 | 5,703.27 | 5,705.60 | 5,702.63 | 5,705.01 | 13,647.9K |
| 10:29 | 5,705.25 | 5,705.39 | 5,702.17 | 5,702.17 | 11,637.6K |
| 10:30 | 5,702.27 | 5,706.30 | 5,702.27 | 5,706.09 | 12,599.6K |
| 10:31 | 5,705.95 | 5,707.86 | 5,705.61 | 5,706.58 | 12,170.1K |
| 10:32 | 5,706.62 | 5,707.33 | 5,702.94 | 5,702.94 | 13,813.2K |
| 10:33 | 5,702.61 | 5,705.23 | 5,702.61 | 5,704.13 | 11,775.0K |
| 10:34 | 5,704.94 | 5,705.57 | 5,703.65 | 5,705.13 | 11,813.5K |
| 10:35 | 5,705.48 | 5,710.25 | 5,705.48 | 5,710.17 | 10,686.3K |
| 10:36 | 5,709.02 | 5,710.97 | 5,709.02 | 5,710.10 | 11,493.7K |
| 10:37 | 5,709.89 | 5,709.89 | 5,705.88 | 5,707.46 | 12,391.4K |
| 10:38 | 5,707.81 | 5,707.90 | 5,705.52 | 5,706.39 | 10,335.7K |
| 10:39 | 5,706.60 | 5,708.87 | 5,706.60 | 5,708.31 | 10,607.4K |
| 10:40 | 5,708.72 | 5,709.79 | 5,707.54 | 5,707.66 | 12,623.3K |
| 10:41 | 5,708.06 | 5,708.78 | 5,704.45 | 5,704.45 | 14,694.6K |
| 10:42 | 5,703.88 | 5,705.64 | 5,702.31 | 5,704.83 | 11,039.4K |
| 10:43 | 5,704.99 | 5,706.48 | 5,704.43 | 5,704.49 | 10,556.4K |
| 10:44 | 5,704.82 | 5,711.06 | 5,704.82 | 5,709.69 | 13,937.7K |
| 10:45 | 5,710.84 | 5,715.29 | 5,710.25 | 5,714.83 | 13,592.2K |
| 10:46 | 5,715.77 | 5,717.32 | 5,715.59 | 5,715.96 | 12,362.4K |
| 10:47 | 5,716.13 | 5,716.44 | 5,714.52 | 5,716.00 | 9,402.9K |
| 10:48 | 5,715.88 | 5,716.44 | 5,713.84 | 5,714.76 | 10,210.4K |
| 10:49 | 5,716.21 | 5,719.30 | 5,715.95 | 5,718.77 | 14,135.2K |
| 10:50 | 5,718.89 | 5,721.95 | 5,718.22 | 5,721.13 | 12,771.4K |
| 10:51 | 5,721.23 | 5,726.31 | 5,721.23 | 5,725.77 | 11,765.3K |
| 10:52 | 5,725.86 | 5,726.00 | 5,722.91 | 5,722.91 | 11,446.2K |
| 10:53 | 5,722.38 | 5,724.23 | 5,722.38 | 5,724.21 | 9,551.4K |
| 10:54 | 5,723.05 | 5,723.10 | 5,719.74 | 5,719.97 | 12,823.3K |
| 10:55 | 5,719.86 | 5,724.10 | 5,718.90 | 5,724.10 | 17,687.0K |
| 10:56 | 5,723.60 | 5,733.32 | 5,723.60 | 5,731.91 | 14,201.6K |
| 10:57 | 5,731.67 | 5,731.72 | 5,722.39 | 5,722.39 | 14,452.3K |
| 10:58 | 5,721.87 | 5,721.87 | 5,717.26 | 5,721.17 | 19,702.7K |
| 10:59 | 5,721.50 | 5,722.36 | 5,720.76 | 5,722.19 | 15,550.6K |
| 11:00 | 5,721.55 | 5,724.25 | 5,720.26 | 5,720.40 | 17,072.5K |
| 11:01 | 5,719.20 | 5,723.87 | 5,719.09 | 5,723.87 | 13,079.0K |
| 11:02 | 5,724.49 | 5,725.00 | 5,721.51 | 5,721.51 | 13,231.2K |
| 11:03 | 5,722.03 | 5,728.58 | 5,722.03 | 5,728.58 | 9,969.7K |
| 11:04 | 5,727.97 | 5,729.59 | 5,727.32 | 5,729.59 | 10,089.0K |
| 11:05 | 5,730.41 | 5,734.74 | 5,729.73 | 5,734.74 | 12,187.6K |
| 11:06 | 5,735.32 | 5,736.38 | 5,734.81 | 5,735.16 | 14,353.5K |
| 11:07 | 5,735.79 | 5,738.99 | 5,734.45 | 5,738.66 | 12,524.9K |
| 11:08 | 5,738.07 | 5,738.07 | 5,734.86 | 5,735.61 | 11,348.9K |
| 11:09 | 5,735.72 | 5,736.86 | 5,734.92 | 5,735.09 | 11,347.8K |
| 11:10 | 5,734.70 | 5,734.70 | 5,731.10 | 5,733.11 | 11,318.9K |
| 11:11 | 5,733.68 | 5,733.68 | 5,728.47 | 5,728.47 | 14,463.7K |
| 11:12 | 5,729.14 | 5,730.48 | 5,725.74 | 5,730.48 | 14,256.1K |
| 11:13 | 5,730.75 | 5,732.66 | 5,728.27 | 5,728.40 | 13,491.3K |
| 11:14 | 5,728.86 | 5,728.86 | 5,726.85 | 5,728.45 | 8,671.6K |
| 11:15 | 5,728.32 | 5,728.32 | 5,725.25 | 5,725.25 | 10,299.8K |
| 11:16 | 5,725.57 | 5,726.35 | 5,721.56 | 5,721.56 | 9,472.1K |
| 11:17 | 5,721.27 | 5,722.49 | 5,719.36 | 5,721.83 | 10,495.8K |
| 11:18 | 5,722.39 | 5,725.70 | 5,722.39 | 5,725.31 | 8,729.7K |
| 11:19 | 5,726.21 | 5,730.43 | 5,725.66 | 5,730.34 | 9,784.7K |
| 11:20 | 5,729.96 | 5,730.41 | 5,726.94 | 5,727.17 | 7,773.9K |
| 11:21 | 5,727.00 | 5,727.46 | 5,722.74 | 5,723.33 | 11,453.2K |
| 11:22 | 5,723.73 | 5,730.59 | 5,723.73 | 5,730.42 | 12,497.6K |
| 11:23 | 5,729.24 | 5,729.24 | 5,725.56 | 5,727.47 | 6,394.4K |
| 11:24 | 5,727.53 | 5,731.06 | 5,727.20 | 5,730.38 | 6,888.3K |
| 11:25 | 5,730.75 | 5,731.67 | 5,730.37 | 5,730.85 | 6,498.7K |
| 11:26 | 5,730.81 | 5,732.57 | 5,730.41 | 5,730.57 | 8,630.9K |
| 11:27 | 5,731.18 | 5,731.76 | 5,728.92 | 5,729.83 | 9,324.8K |
| 11:28 | 5,730.18 | 5,732.28 | 5,729.62 | 5,732.02 | 7,672.0K |
| 11:29 | 5,731.50 | 5,731.84 | 5,727.09 | 5,727.99 | 11,468.5K |
| 11:30 | 5,727.11 | 5,727.93 | 5,727.11 | 5,727.93 | 1,108.1K |
| 11:31 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:32 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:33 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:34 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:35 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:36 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:37 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:38 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:39 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:40 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:41 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:42 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:43 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:44 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:45 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:46 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:47 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:48 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:49 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:50 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:51 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:52 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:53 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:54 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:55 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:56 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:57 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:58 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 11:59 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:00 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:01 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:02 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:03 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:04 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:05 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:06 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:07 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:08 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:09 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:10 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:11 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:12 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:13 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:14 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:15 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:16 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:17 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:18 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:19 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:20 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:21 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:22 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:23 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:24 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:25 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:26 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:27 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:28 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:29 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:30 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:31 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:32 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:33 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:34 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:35 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:36 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:37 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:38 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:39 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:40 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:41 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:42 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:43 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:44 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:45 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:46 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:47 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:48 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:49 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:50 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:51 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:52 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:53 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:54 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:55 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:56 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:57 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:58 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 12:59 | 5,727.93 | 5,727.93 | 5,727.93 | 5,727.93 | 0.0K |
| 13:00 | 5,727.93 | 5,729.68 | 5,725.30 | 5,726.69 | 30,802.0K |
| 13:01 | 5,725.93 | 5,725.93 | 5,719.67 | 5,720.72 | 14,919.5K |
| 13:02 | 5,720.84 | 5,721.13 | 5,716.16 | 5,716.16 | 12,632.0K |
| 13:03 | 5,715.70 | 5,715.70 | 5,708.70 | 5,708.70 | 16,369.0K |
| 13:04 | 5,708.87 | 5,712.13 | 5,708.66 | 5,710.46 | 13,603.0K |
| 13:05 | 5,710.61 | 5,715.56 | 5,710.61 | 5,715.50 | 10,103.9K |
| 13:06 | 5,715.70 | 5,718.59 | 5,715.38 | 5,716.21 | 11,762.1K |
| 13:07 | 5,716.95 | 5,717.83 | 5,715.29 | 5,716.95 | 13,041.1K |
| 13:08 | 5,717.13 | 5,717.13 | 5,713.19 | 5,715.31 | 12,731.8K |
| 13:09 | 5,715.27 | 5,715.27 | 5,710.39 | 5,710.39 | 13,368.9K |
| 13:10 | 5,709.97 | 5,709.97 | 5,704.23 | 5,708.90 | 19,374.2K |
| 13:11 | 5,708.46 | 5,709.71 | 5,706.47 | 5,706.60 | 10,700.3K |
| 13:12 | 5,706.57 | 5,706.57 | 5,701.75 | 5,701.75 | 17,549.2K |
| 13:13 | 5,701.21 | 5,701.21 | 5,693.98 | 5,694.48 | 30,142.2K |
| 13:14 | 5,693.51 | 5,694.27 | 5,692.30 | 5,692.30 | 14,002.4K |
| 13:15 | 5,691.92 | 5,694.60 | 5,691.04 | 5,694.37 | 13,029.9K |
| 13:16 | 5,694.71 | 5,698.10 | 5,694.71 | 5,698.02 | 14,691.0K |
| 13:17 | 5,697.92 | 5,699.40 | 5,693.49 | 5,693.49 | 14,748.5K |
| 13:18 | 5,693.25 | 5,694.50 | 5,692.64 | 5,694.42 | 11,837.0K |
| 13:19 | 5,693.64 | 5,695.87 | 5,693.64 | 5,694.84 | 8,911.6K |
| 13:20 | 5,694.59 | 5,699.32 | 5,694.35 | 5,699.28 | 11,039.5K |
| 13:21 | 5,699.45 | 5,703.15 | 5,699.45 | 5,702.86 | 9,673.7K |
| 13:22 | 5,702.79 | 5,702.92 | 5,700.04 | 5,700.04 | 7,155.2K |
| 13:23 | 5,700.49 | 5,701.18 | 5,699.67 | 5,700.33 | 9,187.9K |
| 13:24 | 5,699.76 | 5,699.76 | 5,697.39 | 5,698.99 | 10,735.8K |
| 13:25 | 5,699.36 | 5,699.36 | 5,695.26 | 5,695.26 | 10,673.3K |
| 13:26 | 5,694.92 | 5,695.60 | 5,692.59 | 5,692.59 | 11,407.1K |
| 13:27 | 5,692.48 | 5,695.00 | 5,692.00 | 5,695.00 | 12,038.5K |
| 13:28 | 5,695.41 | 5,698.11 | 5,695.41 | 5,697.63 | 9,078.2K |
| 13:29 | 5,697.36 | 5,698.47 | 5,693.20 | 5,693.20 | 11,209.6K |
| 13:30 | 5,692.97 | 5,694.48 | 5,691.20 | 5,691.20 | 10,724.5K |
| 13:31 | 5,691.76 | 5,698.18 | 5,691.76 | 5,698.18 | 12,594.9K |
| 13:32 | 5,697.80 | 5,698.00 | 5,691.27 | 5,691.27 | 9,129.8K |
| 13:33 | 5,690.44 | 5,690.44 | 5,685.41 | 5,685.41 | 15,427.1K |
| 13:34 | 5,684.45 | 5,691.70 | 5,684.36 | 5,691.14 | 13,310.3K |
| 13:35 | 5,691.62 | 5,697.34 | 5,691.62 | 5,697.34 | 10,400.3K |
| 13:36 | 5,697.50 | 5,700.36 | 5,697.46 | 5,700.36 | 9,662.4K |
| 13:37 | 5,700.22 | 5,700.62 | 5,697.25 | 5,697.25 | 9,998.6K |
| 13:38 | 5,697.17 | 5,698.91 | 5,697.16 | 5,698.54 | 7,858.4K |
| 13:39 | 5,698.55 | 5,699.75 | 5,697.57 | 5,699.65 | 6,811.2K |
| 13:40 | 5,700.69 | 5,705.99 | 5,700.48 | 5,705.79 | 8,610.1K |
| 13:41 | 5,705.81 | 5,708.52 | 5,705.81 | 5,708.07 | 13,286.9K |
| 13:42 | 5,707.77 | 5,708.09 | 5,704.53 | 5,705.98 | 7,654.0K |
| 13:43 | 5,705.40 | 5,706.41 | 5,704.98 | 5,706.38 | 14,991.6K |
| 13:44 | 5,705.87 | 5,708.78 | 5,705.87 | 5,708.64 | 6,153.8K |
| 13:45 | 5,709.69 | 5,709.69 | 5,708.07 | 5,708.41 | 9,160.1K |
| 13:46 | 5,708.07 | 5,708.07 | 5,704.62 | 5,704.87 | 8,702.5K |
| 13:47 | 5,704.88 | 5,705.49 | 5,703.31 | 5,703.61 | 5,311.7K |
| 13:48 | 5,703.93 | 5,706.27 | 5,702.68 | 5,705.51 | 8,790.2K |
| 13:49 | 5,705.43 | 5,705.79 | 5,701.43 | 5,702.34 | 7,612.3K |
| 13:50 | 5,701.69 | 5,702.15 | 5,699.59 | 5,699.73 | 6,335.8K |
| 13:51 | 5,699.22 | 5,699.48 | 5,696.99 | 5,698.26 | 5,843.1K |
| 13:52 | 5,698.51 | 5,698.51 | 5,696.63 | 5,698.29 | 6,198.7K |
| 13:53 | 5,697.44 | 5,701.50 | 5,697.44 | 5,701.13 | 8,174.7K |
| 13:54 | 5,700.70 | 5,700.88 | 5,698.85 | 5,699.18 | 6,867.0K |
| 13:55 | 5,699.33 | 5,699.33 | 5,697.78 | 5,697.78 | 6,835.4K |
| 13:56 | 5,698.04 | 5,700.86 | 5,697.39 | 5,700.03 | 5,745.6K |
| 13:57 | 5,700.59 | 5,702.08 | 5,700.42 | 5,702.08 | 6,211.9K |
| 13:58 | 5,701.75 | 5,704.97 | 5,701.31 | 5,704.97 | 8,632.4K |
| 13:59 | 5,705.03 | 5,707.42 | 5,704.99 | 5,706.70 | 7,379.1K |
| 14:00 | 5,706.86 | 5,712.09 | 5,706.33 | 5,712.09 | 11,386.1K |
| 14:01 | 5,711.99 | 5,712.09 | 5,708.09 | 5,709.08 | 9,659.9K |
| 14:02 | 5,709.18 | 5,709.22 | 5,706.23 | 5,706.35 | 12,182.1K |
| 14:03 | 5,706.65 | 5,710.65 | 5,706.43 | 5,710.65 | 9,490.3K |
| 14:04 | 5,711.13 | 5,711.75 | 5,709.70 | 5,709.99 | 9,340.2K |
| 14:05 | 5,709.97 | 5,713.79 | 5,709.71 | 5,713.34 | 8,959.7K |
| 14:06 | 5,713.24 | 5,713.42 | 5,711.64 | 5,711.64 | 8,288.4K |
| 14:07 | 5,711.55 | 5,711.55 | 5,708.58 | 5,709.26 | 13,602.0K |
| 14:08 | 5,709.08 | 5,710.45 | 5,708.54 | 5,709.90 | 9,069.3K |
| 14:09 | 5,709.59 | 5,710.10 | 5,707.60 | 5,709.45 | 11,211.2K |
| 14:10 | 5,709.28 | 5,710.96 | 5,709.28 | 5,710.93 | 12,521.0K |
| 14:11 | 5,710.12 | 5,710.12 | 5,706.65 | 5,707.02 | 16,961.5K |
| 14:12 | 5,706.89 | 5,710.08 | 5,706.15 | 5,708.81 | 11,891.1K |
| 14:13 | 5,709.14 | 5,713.36 | 5,709.14 | 5,712.53 | 16,091.0K |
| 14:14 | 5,712.41 | 5,712.97 | 5,711.64 | 5,711.73 | 12,573.9K |
| 14:15 | 5,711.90 | 5,712.40 | 5,709.60 | 5,709.81 | 9,974.7K |
| 14:16 | 5,709.69 | 5,710.50 | 5,709.30 | 5,709.58 | 10,263.5K |
| 14:17 | 5,709.81 | 5,709.82 | 5,705.82 | 5,706.21 | 12,140.9K |
| 14:18 | 5,706.42 | 5,707.75 | 5,705.69 | 5,706.63 | 8,822.1K |
| 14:19 | 5,706.63 | 5,708.50 | 5,705.75 | 5,707.83 | 11,498.2K |
| 14:20 | 5,708.40 | 5,709.85 | 5,708.40 | 5,709.85 | 27,840.7K |
| 14:21 | 5,710.19 | 5,712.10 | 5,709.43 | 5,711.37 | 18,115.1K |
| 14:22 | 5,712.30 | 5,712.40 | 5,711.02 | 5,711.49 | 7,654.4K |
| 14:23 | 5,711.86 | 5,712.87 | 5,711.57 | 5,712.44 | 7,425.5K |
| 14:24 | 5,712.48 | 5,712.91 | 5,710.59 | 5,711.76 | 10,564.4K |
| 14:25 | 5,711.63 | 5,717.17 | 5,711.63 | 5,717.17 | 11,481.4K |
| 14:26 | 5,717.84 | 5,724.25 | 5,717.84 | 5,723.97 | 16,835.6K |
| 14:27 | 5,724.14 | 5,726.51 | 5,723.78 | 5,725.29 | 14,442.9K |
| 14:28 | 5,725.11 | 5,725.92 | 5,724.02 | 5,724.02 | 10,770.8K |
| 14:29 | 5,724.32 | 5,724.43 | 5,723.52 | 5,724.22 | 8,739.3K |
| 14:30 | 5,724.01 | 5,730.01 | 5,724.01 | 5,730.01 | 12,156.0K |
| 14:31 | 5,730.75 | 5,730.75 | 5,726.26 | 5,726.26 | 15,657.7K |
| 14:32 | 5,726.26 | 5,726.26 | 5,719.60 | 5,719.86 | 14,148.8K |
| 14:33 | 5,719.47 | 5,719.77 | 5,717.73 | 5,717.94 | 8,801.0K |
| 14:34 | 5,717.18 | 5,721.84 | 5,716.69 | 5,720.91 | 11,420.5K |
| 14:35 | 5,721.69 | 5,722.15 | 5,721.05 | 5,721.83 | 10,058.5K |
| 14:36 | 5,721.14 | 5,721.14 | 5,716.25 | 5,716.40 | 8,889.9K |
| 14:37 | 5,716.33 | 5,716.33 | 5,713.83 | 5,715.26 | 12,511.3K |
| 14:38 | 5,715.05 | 5,715.05 | 5,713.49 | 5,713.89 | 10,286.6K |
| 14:39 | 5,714.02 | 5,714.38 | 5,712.68 | 5,714.20 | 19,714.8K |
| 14:40 | 5,713.92 | 5,715.17 | 5,713.92 | 5,713.92 | 15,698.5K |
| 14:41 | 5,713.93 | 5,714.09 | 5,711.94 | 5,711.94 | 13,797.0K |
| 14:42 | 5,711.95 | 5,712.12 | 5,710.20 | 5,710.93 | 15,838.2K |
| 14:43 | 5,710.74 | 5,712.43 | 5,710.74 | 5,711.74 | 17,856.3K |
| 14:44 | 5,712.37 | 5,714.27 | 5,711.88 | 5,714.14 | 16,435.9K |
| 14:45 | 5,714.39 | 5,715.12 | 5,712.91 | 5,713.30 | 15,119.3K |
| 14:46 | 5,712.68 | 5,713.85 | 5,710.05 | 5,710.05 | 17,980.8K |
| 14:47 | 5,710.26 | 5,710.76 | 5,707.84 | 5,708.25 | 17,128.9K |
| 14:48 | 5,708.34 | 5,708.34 | 5,706.95 | 5,707.39 | 16,307.6K |
| 14:49 | 5,708.05 | 5,709.49 | 5,707.74 | 5,708.46 | 22,506.8K |
| 14:50 | 5,708.22 | 5,708.22 | 5,704.77 | 5,704.77 | 22,340.3K |
| 14:51 | 5,704.58 | 5,704.96 | 5,703.66 | 5,703.66 | 19,951.9K |
| 14:52 | 5,703.94 | 5,704.01 | 5,702.29 | 5,703.13 | 21,270.0K |
| 14:53 | 5,702.79 | 5,704.42 | 5,702.50 | 5,702.77 | 20,152.8K |
| 14:54 | 5,702.53 | 5,703.31 | 5,701.90 | 5,702.37 | 27,547.3K |
| 14:55 | 5,702.44 | 5,702.44 | 5,700.60 | 5,701.17 | 30,452.7K |
| 14:56 | 5,701.55 | 5,702.12 | 5,700.77 | 5,702.02 | 41,431.3K |
| 14:57 | 5,702.07 | 5,702.23 | 5,701.97 | 5,701.97 | 1,561.7K |
| 14:58 | 5,701.97 | 5,701.97 | 5,701.97 | 5,701.97 | 0.0K |
| 14:59 | 5,701.97 | 5,701.97 | 5,699.92 | 5,699.92 | 49,793.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 5,660.84 | 5,732.25 | 5,648.24 | 5,723.44 | 3,435.7M |
| 2025-09-26 | 5,673.11 | 5,722.48 | 5,634.08 | 5,639.34 | 3,498.3M |
| 2025-09-25 | 5,718.08 | 5,738.99 | 5,684.36 | 5,699.92 | 4,080.1M |
| 2025-09-24 | 5,565.09 | 5,721.94 | 5,558.59 | 5,720.89 | 4,797.7M |
| 2025-09-23 | 5,597.35 | 5,634.47 | 5,487.89 | 5,607.30 | 5,335.3M |
| 2025-09-22 | 5,601.51 | 5,609.45 | 5,554.65 | 5,598.71 | 4,378.6M |
| 2025-09-19 | 5,606.20 | 5,659.78 | 5,585.50 | 5,615.44 | 3,794.8M |
| 2025-09-18 | 5,641.47 | 5,741.34 | 5,547.46 | 5,618.96 | 6,441.2M |
| 2025-09-17 | 5,562.84 | 5,655.10 | 5,541.12 | 5,647.13 | 5,196.1M |
| 2025-09-16 | 5,543.87 | 5,569.51 | 5,475.56 | 5,567.10 | 3,159.2M |
| 2025-09-15 | 5,550.66 | 5,574.76 | 5,524.46 | 5,525.69 | 3,223.2M |
| 2025-09-12 | 5,535.19 | 5,567.53 | 5,510.45 | 5,540.33 | 3,686.6M |
| 2025-09-11 | 5,413.71 | 5,531.84 | 5,385.75 | 5,530.33 | 3,044.9M |
| 2025-09-10 | 5,415.21 | 5,475.51 | 5,384.62 | 5,421.24 | 2,758.7M |
| 2025-09-09 | 5,438.52 | 5,495.61 | 5,423.04 | 5,446.13 | 3,537.8M |
| 2025-09-08 | 5,399.72 | 5,478.09 | 5,384.79 | 5,466.67 | 4,025.0M |
| 2025-09-05 | 5,169.88 | 5,363.28 | 5,169.88 | 5,360.51 | 3,434.4M |
| 2025-09-04 | 5,264.99 | 5,322.91 | 5,109.79 | 5,171.97 | 3,616.8M |
| 2025-09-03 | 5,343.72 | 5,346.26 | 5,245.42 | 5,260.46 | 3,443.6M |
| 2025-09-02 | 5,415.72 | 5,422.16 | 5,262.27 | 5,325.04 | 3,754.3M |
| 2025-09-01 | 5,397.44 | 5,412.92 | 5,347.62 | 5,412.92 | 3,924.6M |
| 2025-08-29 | 5,360.52 | 5,421.44 | 5,342.39 | 5,399.80 | 3,768.3M |
| 2025-08-28 | 5,275.42 | 5,349.64 | 5,200.55 | 5,349.64 | 4,014.4M |
| 2025-08-27 | 5,357.75 | 5,419.55 | 5,265.18 | 5,265.18 | 3,962.1M |
| 2025-08-26 | 5,338.56 | 5,386.16 | 5,312.10 | 5,354.97 | 3,477.3M |
| 2025-08-25 | 5,282.37 | 5,349.39 | 5,270.60 | 5,335.17 | 3,981.4M |
| 2025-08-22 | 5,192.96 | 5,250.44 | 5,185.52 | 5,250.44 | 2,924.1M |
| 2025-08-21 | 5,243.60 | 5,251.03 | 5,172.98 | 5,195.40 | 2,668.5M |
| 2025-08-20 | 5,179.88 | 5,245.96 | 5,162.60 | 5,245.96 | 2,804.2M |
| 2025-08-19 | 5,193.14 | 5,220.41 | 5,150.73 | 5,189.18 | 2,798.7M |
| 2025-08-18 | 5,181.50 | 5,229.70 | 5,162.63 | 5,198.73 | 3,182.1M |
| 2025-08-15 | 5,034.16 | 5,149.29 | 5,034.10 | 5,149.29 | 2,832.8M |
| 2025-08-14 | 5,119.07 | 5,119.07 | 5,012.21 | 5,048.29 | 2,779.3M |
| 2025-08-13 | 5,068.09 | 5,119.53 | 5,068.09 | 5,114.26 | 2,626.0M |
| 2025-08-12 | 5,092.04 | 5,092.70 | 5,035.35 | 5,067.41 | 2,452.1M |
| 2025-08-11 | 5,046.03 | 5,100.80 | 5,046.03 | 5,087.59 | 2,385.8M |
| 2025-08-08 | 5,011.96 | 5,044.71 | 5,005.48 | 5,026.28 | 2,245.4M |
| 2025-08-07 | 5,059.10 | 5,061.54 | 5,002.60 | 5,018.90 | 2,272.6M |
| 2025-08-06 | 5,009.64 | 5,056.15 | 4,994.37 | 5,054.90 | 2,439.9M |
| 2025-08-05 | 4,992.33 | 5,007.50 | 4,979.42 | 5,007.37 | 2,279.4M |
| 2025-08-04 | 4,889.30 | 4,969.85 | 4,886.29 | 4,969.62 | 1,960.1M |
| 2025-08-01 | 4,896.57 | 4,945.26 | 4,887.22 | 4,907.19 | 2,150.5M |
| 2025-07-31 | 4,942.70 | 4,979.24 | 4,881.55 | 4,897.03 | 2,598.9M |
| 2025-07-30 | 5,006.89 | 5,015.28 | 4,925.18 | 4,957.12 | 2,648.7M |
| 2025-07-29 | 4,962.75 | 5,006.28 | 4,948.34 | 5,006.05 | 2,607.5M |
| 2025-07-28 | 4,971.81 | 4,981.88 | 4,946.44 | 4,970.10 | 2,575.3M |
| 2025-07-25 | 4,988.97 | 4,988.97 | 4,950.82 | 4,963.53 | 2,843.9M |
| 2025-07-24 | 4,907.83 | 4,991.89 | 4,907.83 | 4,991.67 | 3,654.3M |
| 2025-07-23 | 4,983.59 | 4,985.85 | 4,912.46 | 4,919.86 | 4,306.1M |
| 2025-07-22 | 4,915.14 | 4,967.50 | 4,900.19 | 4,967.24 | 4,218.4M |
| 2025-07-21 | 4,860.13 | 4,905.21 | 4,852.86 | 4,903.95 | 3,372.2M |
| 2025-07-18 | 4,820.92 | 4,840.97 | 4,807.55 | 4,829.37 | 2,403.2M |
| 2025-07-17 | 4,779.73 | 4,818.80 | 4,772.88 | 4,818.80 | 2,289.5M |
| 2025-07-16 | 4,775.01 | 4,799.13 | 4,758.63 | 4,779.29 | 2,302.1M |
| 2025-07-15 | 4,798.64 | 4,814.63 | 4,748.74 | 4,771.24 | 2,738.9M |
| 2025-07-14 | 4,784.10 | 4,807.90 | 4,783.81 | 4,800.22 | 2,055.4M |
| 2025-07-11 | 4,762.51 | 4,800.78 | 4,745.58 | 4,776.90 | 2,334.3M |
| 2025-07-10 | 4,743.91 | 4,771.39 | 4,731.39 | 4,759.26 | 2,006.1M |
| 2025-07-09 | 4,788.59 | 4,799.96 | 4,744.94 | 4,753.69 | 2,367.8M |
| 2025-07-08 | 4,715.30 | 4,780.08 | 4,712.56 | 4,777.83 | 2,363.5M |
| 2025-07-07 | 4,703.19 | 4,723.74 | 4,696.47 | 4,717.56 | 1,758.1M |
| 2025-07-04 | 4,729.69 | 4,746.39 | 4,700.08 | 4,707.72 | 2,053.5M |
| 2025-07-03 | 4,713.16 | 4,738.97 | 4,700.07 | 4,736.23 | 1,833.4M |
| 2025-07-02 | 4,725.43 | 4,729.08 | 4,696.74 | 4,714.71 | 2,273.4M |
| 2025-07-01 | 4,738.23 | 4,738.23 | 4,689.95 | 4,725.73 | 2,178.6M |
| 2025-06-30 | 4,677.32 | 4,738.32 | 4,677.32 | 4,735.83 | 2,350.1M |
| 2025-06-27 | 4,660.42 | 4,693.44 | 4,659.98 | 4,670.50 | 2,449.5M |
| 2025-06-26 | 4,670.80 | 4,693.28 | 4,647.86 | 4,648.61 | 2,342.4M |
| 2025-06-25 | 4,613.39 | 4,670.02 | 4,609.86 | 4,669.45 | 2,187.0M |
| 2025-06-24 | 4,526.67 | 4,610.48 | 4,526.61 | 4,610.06 | 2,158.9M |
| 2025-06-23 | 4,482.24 | 4,534.66 | 4,481.55 | 4,528.81 | 1,742.9M |
| 2025-06-20 | 4,527.37 | 4,549.54 | 4,498.93 | 4,501.64 | 1,825.5M |
| 2025-06-19 | 4,581.43 | 4,598.64 | 4,518.32 | 4,532.48 | 1,900.2M |
| 2025-06-18 | 4,576.56 | 4,596.91 | 4,570.97 | 4,590.97 | 1,445.2M |
| 2025-06-17 | 4,586.49 | 4,598.69 | 4,568.46 | 4,582.63 | 1,584.7M |
| 2025-06-16 | 4,563.48 | 4,596.53 | 4,561.76 | 4,587.20 | 1,639.3M |
| 2025-06-13 | 4,595.70 | 4,611.67 | 4,566.75 | 4,577.18 | 2,158.1M |
| 2025-06-12 | 4,596.67 | 4,617.60 | 4,578.51 | 4,611.08 | 1,614.6M |
| 2025-06-11 | 4,578.64 | 4,620.64 | 4,573.39 | 4,610.59 | 1,732.8M |
| 2025-06-10 | 4,613.48 | 4,619.54 | 4,547.01 | 4,581.13 | 2,038.2M |
| 2025-06-09 | 4,579.51 | 4,615.89 | 4,578.59 | 4,614.23 | 1,814.9M |
| 2025-06-06 | 4,574.15 | 4,584.21 | 4,566.07 | 4,574.45 | 1,541.1M |
| 2025-06-05 | 4,548.58 | 4,581.97 | 4,529.43 | 4,578.45 | 1,752.3M |
| 2025-06-04 | 4,526.69 | 4,550.53 | 4,526.69 | 4,544.84 | 1,611.6M |
| 2025-06-03 | 4,519.60 | 4,532.82 | 4,505.94 | 4,522.80 | 1,591.2M |
| 2025-05-30 | 4,558.40 | 4,558.45 | 4,524.47 | 4,525.00 | 1,597.1M |
| 2025-05-29 | 4,527.46 | 4,583.61 | 4,527.46 | 4,570.69 | 1,806.4M |
| 2025-05-28 | 4,519.39 | 4,538.77 | 4,516.27 | 4,524.91 | 1,612.7M |
| 2025-05-27 | 4,540.96 | 4,542.99 | 4,501.80 | 4,520.22 | 1,582.3M |
| 2025-05-26 | 4,533.26 | 4,559.96 | 4,522.65 | 4,545.59 | 1,719.2M |
| 2025-05-23 | 4,575.36 | 4,605.08 | 4,531.72 | 4,531.72 | 1,831.5M |
| 2025-05-22 | 4,609.34 | 4,625.81 | 4,582.65 | 4,584.58 | 1,846.0M |
| 2025-05-21 | 4,609.31 | 4,622.35 | 4,597.11 | 4,618.56 | 1,834.1M |
| 2025-05-20 | 4,608.76 | 4,621.60 | 4,583.60 | 4,616.32 | 2,056.7M |
| 2025-05-19 | 4,611.26 | 4,616.82 | 4,562.66 | 4,609.61 | 2,492.3M |
| 2025-05-16 | 4,604.20 | 4,636.29 | 4,604.10 | 4,607.49 | 2,331.9M |
| 2025-05-15 | 4,678.17 | 4,678.51 | 4,612.19 | 4,612.19 | 2,575.9M |
| 2025-05-14 | 4,686.86 | 4,708.73 | 4,656.78 | 4,684.08 | 2,955.5M |
| 2025-05-13 | 4,735.78 | 4,743.16 | 4,694.45 | 4,700.26 | 2,731.1M |
| 2025-05-12 | 4,637.79 | 4,697.70 | 4,637.79 | 4,697.66 | 2,301.8M |
| 2025-05-09 | 4,652.41 | 4,652.41 | 4,584.49 | 4,601.89 | 2,056.0M |
| 2025-05-08 | 4,606.23 | 4,659.77 | 4,594.94 | 4,653.46 | 2,500.6M |
| 2025-05-07 | 4,644.73 | 4,660.39 | 4,596.03 | 4,626.11 | 2,858.3M |
| 2025-05-06 | 4,538.13 | 4,597.13 | 4,538.13 | 4,596.79 | 2,656.1M |
| 2025-04-30 | 4,494.30 | 4,528.89 | 4,485.70 | 4,514.42 | 2,506.9M |
| 2025-04-29 | 4,495.14 | 4,523.09 | 4,483.64 | 4,500.49 | 1,926.9M |
| 2025-04-28 | 4,536.97 | 4,537.87 | 4,498.53 | 4,507.15 | 1,885.3M |
| 2025-04-25 | 4,538.60 | 4,566.13 | 4,520.00 | 4,537.21 | 1,762.5M |
| 2025-04-24 | 4,554.15 | 4,566.99 | 4,511.91 | 4,528.01 | 1,745.6M |
| 2025-04-23 | 4,543.90 | 4,575.89 | 4,531.93 | 4,559.58 | 2,252.5M |
| 2025-04-22 | 4,516.58 | 4,539.17 | 4,509.47 | 4,517.50 | 2,083.8M |
| 2025-04-21 | 4,431.79 | 4,522.05 | 4,416.05 | 4,519.82 | 2,017.5M |
| 2025-04-18 | 4,431.10 | 4,450.97 | 4,412.10 | 4,436.03 | 1,812.9M |
| 2025-04-17 | 4,429.50 | 4,472.61 | 4,424.49 | 4,439.75 | 1,929.9M |
| 2025-04-16 | 4,471.18 | 4,478.69 | 4,397.52 | 4,443.66 | 1,854.4M |
| 2025-04-15 | 4,494.11 | 4,496.92 | 4,453.14 | 4,479.31 | 1,743.6M |
| 2025-04-14 | 4,500.72 | 4,523.60 | 4,482.75 | 4,495.63 | 2,244.2M |
| 2025-04-11 | 4,406.70 | 4,502.48 | 4,406.08 | 4,466.16 | 2,339.9M |
| 2025-04-10 | 4,436.33 | 4,494.24 | 4,420.58 | 4,435.70 | 2,957.3M |
| 2025-04-09 | 4,195.08 | 4,364.66 | 4,098.19 | 4,341.71 | 3,295.6M |
| 2025-04-08 | 4,236.48 | 4,304.27 | 4,202.87 | 4,256.55 | 3,228.4M |
| 2025-04-07 | 4,444.35 | 4,489.99 | 4,202.35 | 4,249.02 | 3,055.2M |
| 2025-04-03 | 4,758.48 | 4,796.86 | 4,717.12 | 4,732.05 | 2,383.4M |
| 2025-04-02 | 4,794.50 | 4,843.97 | 4,792.17 | 4,813.32 | 2,012.1M |
| 2025-04-01 | 4,778.31 | 4,826.31 | 4,778.31 | 4,799.06 | 2,507.8M |
| 2025-03-31 | 4,796.97 | 4,818.37 | 4,732.74 | 4,766.13 | 2,478.9M |
| 2025-03-28 | 4,840.43 | 4,863.32 | 4,811.88 | 4,820.82 | 1,917.7M |
| 2025-03-27 | 4,852.00 | 4,891.00 | 4,811.09 | 4,844.18 | 2,018.0M |
| 2025-03-26 | 4,846.67 | 4,898.17 | 4,846.67 | 4,867.55 | 2,255.9M |
| 2025-03-25 | 4,871.16 | 4,906.14 | 4,844.20 | 4,855.96 | 2,587.1M |
| 2025-03-24 | 4,858.69 | 4,874.01 | 4,795.53 | 4,868.50 | 2,628.8M |
| 2025-03-21 | 4,900.39 | 4,932.09 | 4,835.53 | 4,851.45 | 2,545.1M |
| 2025-03-20 | 4,931.66 | 4,953.16 | 4,910.55 | 4,916.86 | 2,157.9M |
| 2025-03-19 | 4,942.55 | 4,960.38 | 4,908.06 | 4,938.33 | 2,211.5M |
| 2025-03-18 | 4,948.26 | 4,969.47 | 4,938.34 | 4,955.52 | 2,600.3M |
| 2025-03-17 | 4,950.99 | 4,964.39 | 4,929.58 | 4,937.52 | 2,741.3M |
| 2025-03-14 | 4,872.81 | 4,936.35 | 4,847.07 | 4,929.68 | 2,827.3M |
| 2025-03-13 | 4,913.76 | 4,924.53 | 4,835.38 | 4,870.13 | 2,773.8M |
| 2025-03-12 | 4,914.35 | 4,940.04 | 4,900.22 | 4,915.32 | 2,915.4M |
| 2025-03-11 | 4,818.64 | 4,902.53 | 4,815.66 | 4,902.53 | 2,849.1M |
| 2025-03-10 | 4,847.35 | 4,875.70 | 4,832.69 | 4,867.45 | 2,611.7M |
| 2025-03-07 | 4,814.94 | 4,877.47 | 4,810.97 | 4,846.77 | 3,257.4M |
| 2025-03-06 | 4,792.68 | 4,837.05 | 4,774.56 | 4,825.78 | 2,264.5M |
| 2025-03-05 | 4,744.41 | 4,768.11 | 4,724.94 | 4,765.34 | 2,027.9M |
| 2025-03-04 | 4,672.88 | 4,745.10 | 4,672.22 | 4,738.67 | 2,230.8M |
| 2025-03-03 | 4,709.73 | 4,773.24 | 4,677.79 | 4,697.80 | 2,547.0M |
| 2025-02-28 | 4,811.27 | 4,812.23 | 4,695.79 | 4,705.96 | 2,690.9M |
| 2025-02-27 | 4,837.33 | 4,855.59 | 4,775.05 | 4,839.86 | 2,795.2M |
| 2025-02-26 | 4,776.71 | 4,858.95 | 4,776.71 | 4,841.29 | 3,066.0M |
| 2025-02-25 | 4,721.84 | 4,808.33 | 4,714.84 | 4,762.42 | 2,562.1M |
| 2025-02-24 | 4,753.63 | 4,799.45 | 4,721.53 | 4,779.03 | 3,312.6M |
| 2025-02-21 | 4,692.21 | 4,756.84 | 4,691.48 | 4,753.38 | 2,661.9M |
| 2025-02-20 | 4,692.08 | 4,710.12 | 4,656.08 | 4,692.37 | 2,565.3M |
| 2025-02-19 | 4,604.62 | 4,697.87 | 4,594.71 | 4,695.68 | 2,752.7M |
| 2025-02-18 | 4,652.61 | 4,676.72 | 4,586.63 | 4,608.44 | 2,782.6M |
| 2025-02-17 | 4,647.58 | 4,655.40 | 4,609.07 | 4,654.47 | 2,712.0M |
| 2025-02-14 | 4,627.87 | 4,657.29 | 4,608.50 | 4,633.56 | 2,352.0M |
| 2025-02-13 | 4,687.87 | 4,704.98 | 4,639.42 | 4,639.92 | 2,762.9M |
| 2025-02-12 | 4,640.77 | 4,685.31 | 4,632.81 | 4,685.04 | 2,567.8M |
| 2025-02-11 | 4,662.72 | 4,664.90 | 4,632.77 | 4,652.86 | 2,235.2M |
| 2025-02-10 | 4,679.81 | 4,681.72 | 4,637.22 | 4,665.47 | 2,124.4M |
| 2025-02-07 | 4,614.09 | 4,706.35 | 4,608.70 | 4,674.40 | 2,415.9M |
| 2025-02-06 | 4,518.73 | 4,614.81 | 4,514.65 | 4,612.98 | 2,143.7M |
| 2025-02-05 | 4,577.21 | 4,582.11 | 4,515.54 | 4,529.78 | 1,931.6M |
| 2025-01-27 | 4,615.71 | 4,628.80 | 4,564.46 | 4,567.31 | 1,667.1M |
| 2025-01-24 | 4,531.06 | 4,629.61 | 4,530.40 | 4,620.87 | 1,814.9M |
| 2025-01-23 | 4,585.73 | 4,616.68 | 4,541.94 | 4,541.94 | 1,756.2M |
| 2025-01-22 | 4,584.12 | 4,584.67 | 4,526.13 | 4,550.70 | 1,432.3M |
| 2025-01-21 | 4,602.38 | 4,608.26 | 4,549.43 | 4,590.22 | 1,698.0M |
| 2025-01-20 | 4,566.40 | 4,616.13 | 4,563.28 | 4,575.23 | 1,728.4M |
| 2025-01-17 | 4,482.63 | 4,560.69 | 4,473.43 | 4,538.10 | 1,560.9M |
| 2025-01-16 | 4,505.64 | 4,563.74 | 4,473.05 | 4,496.98 | 1,719.1M |
| 2025-01-15 | 4,517.79 | 4,524.62 | 4,484.34 | 4,492.37 | 1,778.7M |
| 2025-01-14 | 4,380.16 | 4,532.37 | 4,368.84 | 4,528.77 | 1,930.6M |
| 2025-01-13 | 4,348.43 | 4,421.56 | 4,346.24 | 4,368.72 | 1,538.9M |
| 2025-01-10 | 4,435.68 | 4,461.18 | 4,378.82 | 4,378.82 | 1,715.3M |
| 2025-01-09 | 4,436.60 | 4,463.12 | 4,424.21 | 4,439.79 | 1,778.8M |
| 2025-01-08 | 4,433.43 | 4,484.10 | 4,347.96 | 4,454.20 | 2,013.4M |
| 2025-01-07 | 4,414.94 | 4,447.22 | 4,390.70 | 4,445.63 | 1,716.7M |
| 2025-01-06 | 4,415.76 | 4,455.63 | 4,377.70 | 4,411.51 | 1,807.0M |
| 2025-01-03 | 4,490.47 | 4,523.70 | 4,395.60 | 4,405.85 | 2,161.4M |
| 2025-01-02 | 4,628.88 | 4,630.49 | 4,453.29 | 4,484.72 | 2,414.2M |