8,666.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 7,388.00 | 7,388.00 | 7,388.00 | 7,388.00 | 0.8K |
| 09:15 | 7,360.00 | 7,407.00 | 7,330.50 | 7,336.50 | 4.0K |
| 09:16 | 7,338.50 | 7,354.50 | 7,334.00 | 7,340.00 | 1.9K |
| 09:17 | 7,350.00 | 7,350.00 | 7,337.00 | 7,345.00 | 1.4K |
| 09:18 | 7,345.00 | 7,349.50 | 7,337.50 | 7,339.50 | 1.0K |
| 09:19 | 7,345.00 | 7,361.00 | 7,335.00 | 7,335.00 | 1.4K |
| 09:20 | 7,333.00 | 7,333.00 | 7,317.50 | 7,317.50 | 1.7K |
| 09:21 | 7,315.00 | 7,319.00 | 7,310.00 | 7,311.00 | 1.2K |
| 09:22 | 7,310.00 | 7,319.50 | 7,305.00 | 7,318.00 | 0.2K |
| 09:23 | 7,311.50 | 7,317.50 | 7,310.00 | 7,317.50 | 0.4K |
| 09:24 | 7,316.50 | 7,319.00 | 7,310.00 | 7,310.00 | 0.4K |
| 09:25 | 7,311.00 | 7,322.00 | 7,307.00 | 7,322.00 | 0.4K |
| 09:26 | 7,327.50 | 7,329.00 | 7,307.00 | 7,307.00 | 0.3K |
| 09:27 | 7,311.50 | 7,311.50 | 7,307.50 | 7,311.50 | 0.8K |
| 09:28 | 7,309.00 | 7,309.00 | 7,300.50 | 7,307.50 | 0.5K |
| 09:29 | 7,308.00 | 7,310.00 | 7,304.00 | 7,310.00 | 0.5K |
| 09:30 | 7,300.50 | 7,301.50 | 7,291.00 | 7,300.00 | 1.0K |
| 09:31 | 7,295.50 | 7,299.00 | 7,287.00 | 7,287.00 | 0.4K |
| 09:32 | 7,285.00 | 7,285.00 | 7,282.00 | 7,282.00 | 0.5K |
| 09:33 | 7,281.50 | 7,299.00 | 7,281.50 | 7,299.00 | 0.3K |
| 09:34 | 7,296.00 | 7,308.00 | 7,296.00 | 7,308.00 | 0.5K |
| 09:35 | 7,309.00 | 7,325.00 | 7,309.00 | 7,315.00 | 0.9K |
| 09:36 | 7,313.00 | 7,313.00 | 7,300.50 | 7,305.50 | 0.6K |
| 09:37 | 7,304.00 | 7,320.50 | 7,304.00 | 7,320.50 | 0.3K |
| 09:38 | 7,320.50 | 7,349.00 | 7,320.50 | 7,349.00 | 1.7K |
| 09:39 | 7,348.50 | 7,369.00 | 7,348.50 | 7,362.00 | 1.5K |
| 09:40 | 7,367.50 | 7,367.50 | 7,355.00 | 7,361.50 | 0.9K |
| 09:41 | 7,364.00 | 7,364.00 | 7,350.00 | 7,350.00 | 0.4K |
| 09:42 | 7,353.50 | 7,373.00 | 7,350.00 | 7,373.00 | 1.4K |
| 09:43 | 7,367.50 | 7,387.00 | 7,367.50 | 7,383.50 | 1.3K |
| 09:44 | 7,378.00 | 7,389.00 | 7,371.50 | 7,389.00 | 1.2K |
| 09:45 | 7,386.00 | 7,386.00 | 7,374.50 | 7,379.00 | 0.4K |
| 09:46 | 7,375.00 | 7,379.00 | 7,370.00 | 7,378.50 | 0.5K |
| 09:47 | 7,378.50 | 7,396.00 | 7,378.50 | 7,389.50 | 1.6K |
| 09:48 | 7,394.50 | 7,394.50 | 7,376.50 | 7,381.50 | 0.7K |
| 09:49 | 7,386.00 | 7,386.00 | 7,364.00 | 7,367.00 | 0.6K |
| 09:50 | 7,370.00 | 7,408.00 | 7,370.00 | 7,390.50 | 2.6K |
| 09:51 | 7,385.00 | 7,388.00 | 7,374.50 | 7,383.00 | 0.5K |
| 09:52 | 7,378.50 | 7,378.50 | 7,372.00 | 7,376.00 | 0.3K |
| 09:53 | 7,395.00 | 7,420.00 | 7,395.00 | 7,420.00 | 2.0K |
| 09:54 | 7,415.00 | 7,415.00 | 7,388.50 | 7,399.50 | 1.0K |
| 09:55 | 7,396.50 | 7,403.00 | 7,375.50 | 7,375.50 | 1.3K |
| 09:56 | 7,380.50 | 7,389.00 | 7,380.00 | 7,385.00 | 0.5K |
| 09:57 | 7,385.00 | 7,405.00 | 7,383.50 | 7,405.00 | 0.9K |
| 09:58 | 7,424.00 | 7,430.00 | 7,424.00 | 7,430.00 | 4.4K |
| 09:59 | 7,434.00 | 7,440.00 | 7,417.50 | 7,417.50 | 1.3K |
| 10:00 | 7,420.50 | 7,420.50 | 7,398.00 | 7,398.00 | 1.0K |
| 10:01 | 7,397.00 | 7,397.50 | 7,382.50 | 7,397.00 | 1.1K |
| 10:02 | 7,394.00 | 7,400.00 | 7,392.50 | 7,392.50 | 0.5K |
| 10:03 | 7,396.00 | 7,396.00 | 7,388.50 | 7,395.00 | 0.4K |
| 10:04 | 7,388.00 | 7,399.00 | 7,388.00 | 7,399.00 | 0.2K |
| 10:05 | 7,399.00 | 7,406.50 | 7,399.00 | 7,405.00 | 0.6K |
| 10:06 | 7,405.00 | 7,405.50 | 7,400.00 | 7,401.00 | 0.4K |
| 10:07 | 7,397.50 | 7,397.50 | 7,388.00 | 7,389.00 | 0.7K |
| 10:08 | 7,400.00 | 7,400.00 | 7,393.00 | 7,398.50 | 0.3K |
| 10:09 | 7,398.00 | 7,398.00 | 7,344.50 | 7,351.50 | 1.9K |
| 10:10 | 7,357.00 | 7,357.00 | 7,351.00 | 7,351.00 | 1.0K |
| 10:11 | 7,351.00 | 7,351.00 | 7,340.00 | 7,340.00 | 0.4K |
| 10:12 | 7,336.50 | 7,340.50 | 7,330.50 | 7,335.50 | 0.6K |
| 10:13 | 7,340.00 | 7,349.50 | 7,335.00 | 7,345.50 | 0.7K |
| 10:14 | 7,341.50 | 7,350.50 | 7,317.00 | 7,332.50 | 1.2K |
| 10:15 | 7,335.50 | 7,345.50 | 7,330.00 | 7,338.50 | 0.4K |
| 10:16 | 7,343.00 | 7,343.00 | 7,335.00 | 7,341.50 | 0.3K |
| 10:17 | 7,337.00 | 7,342.00 | 7,336.50 | 7,342.00 | 0.5K |
| 10:18 | 7,342.00 | 7,342.00 | 7,337.00 | 7,339.50 | 0.1K |
| 10:19 | 7,338.50 | 7,350.00 | 7,338.50 | 7,350.00 | 0.3K |
| 10:20 | 7,350.00 | 7,350.00 | 7,347.00 | 7,347.00 | 0.1K |
| 10:21 | 7,355.00 | 7,355.00 | 7,347.00 | 7,347.00 | 0.1K |
| 10:22 | 7,344.50 | 7,344.50 | 7,331.00 | 7,331.00 | 0.4K |
| 10:23 | 7,332.50 | 7,339.00 | 7,332.50 | 7,339.00 | 0.1K |
| 10:24 | 7,339.00 | 7,339.00 | 7,336.00 | 7,339.00 | 0.1K |
| 10:25 | 7,339.00 | 7,340.00 | 7,338.50 | 7,339.00 | 0.0K |
| 10:26 | 7,339.00 | 7,340.00 | 7,337.50 | 7,337.50 | 0.0K |
| 10:27 | 7,337.50 | 7,337.50 | 7,326.00 | 7,326.50 | 1.2K |
| 10:28 | 7,326.00 | 7,343.50 | 7,326.00 | 7,332.00 | 0.3K |
| 10:29 | 7,330.00 | 7,332.00 | 7,330.00 | 7,330.00 | 0.1K |
| 10:30 | 7,330.00 | 7,330.00 | 7,320.50 | 7,321.50 | 0.8K |
| 10:31 | 7,321.50 | 7,327.50 | 7,315.00 | 7,315.00 | 1.4K |
| 10:32 | 7,313.00 | 7,314.00 | 7,310.50 | 7,314.00 | 0.4K |
| 10:33 | 7,315.00 | 7,315.00 | 7,308.50 | 7,308.50 | 0.7K |
| 10:34 | 7,312.50 | 7,322.50 | 7,311.00 | 7,317.50 | 0.4K |
| 10:35 | 7,320.00 | 7,321.00 | 7,318.50 | 7,321.00 | 0.0K |
| 10:36 | 7,321.50 | 7,322.00 | 7,317.00 | 7,322.00 | 0.1K |
| 10:37 | 7,317.50 | 7,323.50 | 7,317.50 | 7,323.50 | 0.0K |
| 10:38 | 7,327.50 | 7,339.00 | 7,327.50 | 7,338.50 | 0.3K |
| 10:39 | 7,334.00 | 7,336.50 | 7,334.00 | 7,336.50 | 0.0K |
| 10:40 | 7,332.00 | 7,338.00 | 7,323.50 | 7,335.00 | 1.1K |
| 10:41 | 7,329.00 | 7,329.00 | 7,319.00 | 7,321.00 | 0.1K |
| 10:42 | 7,327.00 | 7,328.00 | 7,324.00 | 7,324.00 | 0.1K |
| 10:43 | 7,332.00 | 7,332.00 | 7,324.50 | 7,330.50 | 0.0K |
| 10:44 | 7,333.00 | 7,335.00 | 7,324.00 | 7,330.00 | 0.6K |
| 10:45 | 7,333.00 | 7,333.00 | 7,332.50 | 7,332.50 | 0.0K |
| 10:46 | 7,337.00 | 7,338.50 | 7,332.50 | 7,335.50 | 0.0K |
| 10:47 | 7,333.00 | 7,337.00 | 7,329.50 | 7,335.50 | 0.2K |
| 10:48 | 7,335.00 | 7,337.50 | 7,330.00 | 7,334.00 | 0.1K |
| 10:49 | 7,334.00 | 7,335.00 | 7,334.00 | 7,335.00 | 0.1K |
| 10:50 | 7,335.00 | 7,338.00 | 7,332.00 | 7,332.00 | 0.4K |
| 10:51 | 7,331.50 | 7,345.00 | 7,331.50 | 7,345.00 | 1.1K |
| 10:52 | 7,345.00 | 7,345.00 | 7,344.00 | 7,345.00 | 0.2K |
| 10:53 | 7,345.00 | 7,345.00 | 7,340.00 | 7,342.00 | 0.5K |
| 10:54 | 7,342.00 | 7,342.00 | 7,341.50 | 7,342.00 | 0.0K |
| 10:55 | 7,341.50 | 7,345.00 | 7,341.50 | 7,341.50 | 0.1K |
| 10:56 | 7,344.50 | 7,345.00 | 7,344.50 | 7,344.50 | 0.0K |
| 10:57 | 7,344.50 | 7,344.50 | 7,341.50 | 7,344.50 | 0.1K |
| 10:58 | 7,345.00 | 7,350.00 | 7,343.00 | 7,350.00 | 0.6K |
| 10:59 | 7,350.00 | 7,350.00 | 7,344.50 | 7,344.50 | 0.1K |
| 11:00 | 7,348.00 | 7,348.00 | 7,341.00 | 7,344.00 | 0.2K |
| 11:01 | 7,344.00 | 7,344.00 | 7,338.50 | 7,338.50 | 0.0K |
| 11:02 | 7,338.50 | 7,343.50 | 7,337.00 | 7,337.00 | 0.1K |
| 11:03 | 7,341.50 | 7,342.00 | 7,341.50 | 7,342.00 | 0.0K |
| 11:04 | 7,342.00 | 7,342.00 | 7,342.00 | 7,342.00 | 0.0K |
| 11:05 | 7,336.00 | 7,336.00 | 7,334.00 | 7,334.00 | 0.0K |
| 11:06 | 7,340.00 | 7,340.00 | 7,338.00 | 7,338.00 | 0.0K |
| 11:07 | 7,338.00 | 7,338.00 | 7,330.00 | 7,333.50 | 0.1K |
| 11:08 | 7,329.50 | 7,330.50 | 7,322.00 | 7,322.00 | 0.2K |
| 11:09 | 7,324.00 | 7,324.00 | 7,317.00 | 7,317.00 | 0.3K |
| 11:10 | 7,317.00 | 7,317.00 | 7,312.50 | 7,312.50 | 0.2K |
| 11:11 | 7,320.00 | 7,320.00 | 7,313.50 | 7,318.50 | 0.2K |
| 11:12 | 7,319.00 | 7,322.50 | 7,319.00 | 7,322.50 | 0.1K |
| 11:13 | 7,317.00 | 7,322.00 | 7,317.00 | 7,318.00 | 0.1K |
| 11:14 | 7,318.00 | 7,319.50 | 7,315.00 | 7,318.50 | 0.3K |
| 11:15 | 7,318.50 | 7,320.00 | 7,318.50 | 7,318.50 | 0.1K |
| 11:16 | 7,319.00 | 7,320.00 | 7,319.00 | 7,319.00 | 0.0K |
| 11:17 | 7,320.00 | 7,320.50 | 7,317.00 | 7,320.50 | 0.1K |
| 11:18 | 7,312.50 | 7,312.50 | 7,309.00 | 7,309.00 | 0.1K |
| 11:19 | 7,310.00 | 7,310.00 | 7,309.00 | 7,309.50 | 0.0K |
| 11:20 | 7,309.00 | 7,309.00 | 7,305.50 | 7,305.50 | 0.1K |
| 11:21 | 7,308.00 | 7,310.50 | 7,308.00 | 7,310.50 | 0.1K |
| 11:22 | 7,311.50 | 7,312.00 | 7,311.50 | 7,312.00 | 0.0K |
| 11:23 | 7,317.00 | 7,320.50 | 7,317.00 | 7,320.50 | 0.0K |
| 11:24 | 7,320.50 | 7,320.50 | 7,318.00 | 7,318.00 | 0.1K |
| 11:25 | 7,318.00 | 7,319.00 | 7,311.00 | 7,317.50 | 0.2K |
| 11:26 | 7,311.50 | 7,312.00 | 7,310.00 | 7,310.00 | 0.2K |
| 11:27 | 7,307.50 | 7,307.50 | 7,285.50 | 7,298.00 | 1.6K |
| 11:28 | 7,305.00 | 7,310.00 | 7,305.00 | 7,305.50 | 0.1K |
| 11:29 | 7,305.50 | 7,306.50 | 7,302.00 | 7,306.00 | 0.1K |
| 11:30 | 7,302.00 | 7,309.50 | 7,302.00 | 7,309.50 | 0.1K |
| 11:31 | 7,310.50 | 7,311.00 | 7,310.50 | 7,310.50 | 0.1K |
| 11:32 | 7,310.50 | 7,311.00 | 7,310.50 | 7,311.00 | 0.0K |
| 11:33 | 7,303.50 | 7,310.50 | 7,303.50 | 7,310.50 | 0.0K |
| 11:34 | 7,310.00 | 7,313.00 | 7,310.00 | 7,313.00 | 0.1K |
| 11:35 | 7,313.00 | 7,313.00 | 7,307.50 | 7,310.00 | 0.1K |
| 11:36 | 7,303.50 | 7,308.00 | 7,303.50 | 7,308.00 | 0.0K |
| 11:37 | 7,308.00 | 7,308.00 | 7,284.00 | 7,284.00 | 0.4K |
| 11:38 | 7,290.00 | 7,298.00 | 7,289.00 | 7,293.00 | 0.2K |
| 11:39 | 7,292.00 | 7,293.00 | 7,292.00 | 7,293.00 | 0.1K |
| 11:40 | 7,293.00 | 7,297.00 | 7,290.00 | 7,290.50 | 0.3K |
| 11:41 | 7,290.00 | 7,293.50 | 7,286.50 | 7,293.50 | 0.1K |
| 11:42 | 7,296.00 | 7,301.00 | 7,296.00 | 7,297.00 | 0.1K |
| 11:43 | 7,302.50 | 7,302.50 | 7,297.00 | 7,297.00 | 0.0K |
| 11:44 | 7,297.00 | 7,302.50 | 7,297.00 | 7,302.50 | 0.0K |
| 11:45 | 7,300.00 | 7,301.50 | 7,297.00 | 7,297.00 | 0.1K |
| 11:46 | 7,301.50 | 7,301.50 | 7,294.00 | 7,296.00 | 0.4K |
| 11:47 | 7,296.00 | 7,300.50 | 7,296.00 | 7,300.00 | 0.2K |
| 11:48 | 7,300.00 | 7,302.00 | 7,300.00 | 7,302.00 | 0.1K |
| 11:49 | 7,302.00 | 7,302.00 | 7,295.00 | 7,296.50 | 0.2K |
| 11:50 | 7,291.00 | 7,291.50 | 7,291.00 | 7,291.50 | 0.0K |
| 11:51 | 7,291.50 | 7,297.50 | 7,291.50 | 7,297.50 | 0.1K |
| 11:52 | 7,297.50 | 7,299.00 | 7,292.50 | 7,299.00 | 0.1K |
| 11:53 | 7,298.50 | 7,298.50 | 7,297.50 | 7,298.00 | 0.0K |
| 11:54 | 7,299.00 | 7,299.00 | 7,293.00 | 7,297.50 | 0.0K |
| 11:55 | 7,292.50 | 7,292.50 | 7,292.50 | 7,292.50 | 0.0K |
| 11:56 | 7,297.50 | 7,298.00 | 7,293.50 | 7,297.50 | 0.0K |
| 11:57 | 7,297.50 | 7,297.50 | 7,291.00 | 7,291.00 | 0.2K |
| 11:58 | 7,291.50 | 7,292.00 | 7,291.50 | 7,292.00 | 0.0K |
| 11:59 | 7,292.50 | 7,297.00 | 7,292.50 | 7,297.00 | 0.0K |
| 12:00 | 7,298.00 | 7,298.00 | 7,293.00 | 7,293.00 | 0.1K |
| 12:01 | 7,298.00 | 7,298.00 | 7,292.50 | 7,292.50 | 0.1K |
| 12:02 | 7,294.00 | 7,295.00 | 7,294.00 | 7,295.00 | 0.1K |
| 12:03 | 7,295.00 | 7,299.00 | 7,293.00 | 7,297.50 | 0.1K |
| 12:04 | 7,293.00 | 7,293.00 | 7,293.00 | 7,293.00 | 0.0K |
| 12:05 | 7,297.50 | 7,297.50 | 7,297.50 | 7,297.50 | 0.0K |
| 12:06 | 7,294.00 | 7,294.00 | 7,294.00 | 7,294.00 | 0.0K |
| 12:07 | 7,297.50 | 7,297.50 | 7,294.00 | 7,297.00 | 0.1K |
| 12:08 | 7,297.00 | 7,297.00 | 7,292.00 | 7,295.50 | 0.0K |
| 12:09 | 7,295.50 | 7,295.50 | 7,295.00 | 7,295.00 | 0.0K |
| 12:10 | 7,292.00 | 7,296.00 | 7,292.00 | 7,296.00 | 0.0K |
| 12:11 | 7,292.00 | 7,296.00 | 7,292.00 | 7,296.00 | 0.1K |
| 12:12 | 7,295.50 | 7,296.00 | 7,295.50 | 7,296.00 | 0.0K |
| 12:13 | 7,295.50 | 7,295.50 | 7,291.50 | 7,291.50 | 0.0K |
| 12:14 | 7,296.00 | 7,296.00 | 7,291.50 | 7,291.50 | 0.0K |
| 12:15 | 7,296.00 | 7,311.00 | 7,296.00 | 7,311.00 | 0.7K |
| 12:16 | 7,310.00 | 7,315.00 | 7,310.00 | 7,315.00 | 0.1K |
| 12:17 | 7,316.50 | 7,322.00 | 7,314.50 | 7,314.50 | 0.6K |
| 12:18 | 7,314.50 | 7,316.00 | 7,314.50 | 7,316.00 | 0.0K |
| 12:19 | 7,322.00 | 7,322.00 | 7,316.00 | 7,317.00 | 0.1K |
| 12:20 | 7,317.00 | 7,321.50 | 7,313.50 | 7,313.50 | 0.1K |
| 12:21 | 7,310.50 | 7,310.50 | 7,310.50 | 7,310.50 | 0.1K |
| 12:22 | 7,310.50 | 7,310.50 | 7,307.00 | 7,307.00 | 0.1K |
| 12:23 | 7,307.00 | 7,307.00 | 7,303.00 | 7,307.00 | 0.0K |
| 12:24 | 7,303.00 | 7,307.00 | 7,303.00 | 7,306.00 | 0.1K |
| 12:25 | 7,306.00 | 7,306.00 | 7,301.50 | 7,301.50 | 0.0K |
| 12:26 | 7,306.00 | 7,307.00 | 7,302.50 | 7,307.00 | 0.2K |
| 12:27 | 7,303.00 | 7,303.00 | 7,303.00 | 7,303.00 | 0.0K |
| 12:28 | 7,303.00 | 7,307.00 | 7,302.00 | 7,307.00 | 0.4K |
| 12:29 | 7,310.50 | 7,310.50 | 7,310.50 | 7,310.50 | 0.0K |
| 12:30 | 7,310.50 | 7,310.50 | 7,310.50 | 7,310.50 | 0.0K |
| 12:31 | 7,310.50 | 7,310.50 | 7,310.50 | 7,310.50 | 0.0K |
| 12:32 | 7,307.00 | 7,324.00 | 7,307.00 | 7,320.00 | 0.2K |
| 12:33 | 7,316.50 | 7,325.00 | 7,316.50 | 7,325.00 | 0.8K |
| 12:34 | 7,328.00 | 7,328.00 | 7,325.00 | 7,325.00 | 0.2K |
| 12:35 | 7,321.50 | 7,325.50 | 7,321.50 | 7,325.50 | 0.0K |
| 12:36 | 7,329.00 | 7,330.00 | 7,322.50 | 7,322.50 | 0.1K |
| 12:37 | 7,329.00 | 7,330.00 | 7,322.00 | 7,322.00 | 0.1K |
| 12:38 | 7,325.50 | 7,327.00 | 7,314.00 | 7,314.00 | 0.1K |
| 12:39 | 7,317.50 | 7,325.00 | 7,317.50 | 7,325.00 | 0.4K |
| 12:40 | 7,325.00 | 7,328.00 | 7,325.00 | 7,328.00 | 0.1K |
| 12:41 | 7,325.00 | 7,328.00 | 7,325.00 | 7,328.00 | 0.3K |
| 12:42 | 7,328.00 | 7,328.00 | 7,325.00 | 7,328.00 | 0.1K |
| 12:43 | 7,328.00 | 7,338.50 | 7,328.00 | 7,338.50 | 0.6K |
| 12:44 | 7,338.50 | 7,339.00 | 7,336.50 | 7,339.00 | 0.3K |
| 12:45 | 7,340.00 | 7,365.00 | 7,339.00 | 7,356.00 | 0.9K |
| 12:46 | 7,362.50 | 7,369.50 | 7,362.00 | 7,364.50 | 1.0K |
| 12:47 | 7,360.00 | 7,363.50 | 7,360.00 | 7,361.00 | 0.2K |
| 12:48 | 7,361.00 | 7,365.50 | 7,360.50 | 7,365.50 | 0.2K |
| 12:49 | 7,365.00 | 7,375.00 | 7,362.50 | 7,363.00 | 0.3K |
| 12:50 | 7,370.00 | 7,380.00 | 7,370.00 | 7,373.50 | 1.3K |
| 12:51 | 7,371.00 | 7,375.00 | 7,370.00 | 7,370.00 | 0.1K |
| 12:52 | 7,370.00 | 7,375.00 | 7,364.50 | 7,365.00 | 0.8K |
| 12:53 | 7,365.00 | 7,373.00 | 7,365.00 | 7,365.00 | 0.1K |
| 12:54 | 7,365.00 | 7,365.00 | 7,357.50 | 7,359.50 | 0.2K |
| 12:55 | 7,356.50 | 7,363.50 | 7,356.50 | 7,362.50 | 0.1K |
| 12:56 | 7,357.00 | 7,361.50 | 7,357.00 | 7,361.50 | 0.0K |
| 12:57 | 7,356.50 | 7,399.00 | 7,352.00 | 7,399.00 | 1.3K |
| 12:58 | 7,408.50 | 7,410.00 | 7,391.50 | 7,410.00 | 1.8K |
| 12:59 | 7,410.00 | 7,416.50 | 7,404.00 | 7,404.50 | 0.7K |
| 13:00 | 7,411.50 | 7,450.00 | 7,411.50 | 7,438.50 | 4.1K |
| 13:01 | 7,450.00 | 7,494.00 | 7,450.00 | 7,494.00 | 7.1K |
| 13:02 | 7,514.50 | 7,550.00 | 7,514.50 | 7,535.00 | 10.5K |
| 13:03 | 7,519.50 | 7,529.50 | 7,508.50 | 7,514.50 | 2.3K |
| 13:04 | 7,510.00 | 7,538.50 | 7,510.00 | 7,530.00 | 4.0K |
| 13:05 | 7,535.50 | 7,545.00 | 7,511.50 | 7,545.00 | 3.1K |
| 13:06 | 7,544.50 | 7,548.00 | 7,539.00 | 7,545.00 | 2.8K |
| 13:07 | 7,545.00 | 7,545.00 | 7,528.50 | 7,530.50 | 2.0K |
| 13:08 | 7,529.50 | 7,580.00 | 7,529.50 | 7,569.50 | 8.8K |
| 13:09 | 7,575.00 | 7,575.00 | 7,540.00 | 7,568.00 | 4.0K |
| 13:10 | 7,566.00 | 7,590.00 | 7,560.00 | 7,589.00 | 5.3K |
| 13:11 | 7,587.50 | 7,592.00 | 7,582.00 | 7,586.00 | 4.4K |
| 13:12 | 7,583.00 | 7,592.00 | 7,581.00 | 7,588.50 | 2.0K |
| 13:13 | 7,585.00 | 7,610.00 | 7,582.00 | 7,599.00 | 9.2K |
| 13:14 | 7,598.50 | 7,620.00 | 7,595.50 | 7,612.50 | 6.2K |
| 13:15 | 7,615.00 | 7,644.00 | 7,606.50 | 7,644.00 | 9.9K |
| 13:16 | 7,638.50 | 7,676.00 | 7,638.50 | 7,665.50 | 9.7K |
| 13:17 | 7,678.00 | 7,725.00 | 7,678.00 | 7,724.50 | 16.5K |
| 13:18 | 7,721.00 | 7,721.00 | 7,700.00 | 7,720.00 | 8.3K |
| 13:19 | 7,720.00 | 7,720.00 | 7,677.00 | 7,690.00 | 6.8K |
| 13:20 | 7,690.00 | 7,697.00 | 7,642.00 | 7,657.00 | 6.8K |
| 13:21 | 7,657.50 | 7,682.00 | 7,654.50 | 7,675.00 | 6.4K |
| 13:22 | 7,676.00 | 7,724.00 | 7,676.00 | 7,714.50 | 9.1K |
| 13:23 | 7,716.00 | 7,716.00 | 7,685.00 | 7,685.00 | 3.4K |
| 13:24 | 7,680.00 | 7,720.00 | 7,680.00 | 7,714.00 | 5.2K |
| 13:25 | 7,736.50 | 7,749.50 | 7,734.50 | 7,735.00 | 13.5K |
| 13:26 | 7,735.00 | 7,740.00 | 7,723.00 | 7,730.50 | 3.6K |
| 13:27 | 7,731.00 | 7,741.00 | 7,725.00 | 7,725.00 | 4.4K |
| 13:28 | 7,721.00 | 7,767.50 | 7,721.00 | 7,747.00 | 9.4K |
| 13:29 | 7,748.00 | 7,778.50 | 7,748.00 | 7,767.00 | 8.3K |
| 13:30 | 7,769.00 | 7,785.00 | 7,755.00 | 7,777.00 | 9.3K |
| 13:31 | 7,776.50 | 7,784.50 | 7,756.50 | 7,775.00 | 4.6K |
| 13:32 | 7,770.00 | 7,784.00 | 7,765.00 | 7,777.50 | 8.4K |
| 13:33 | 7,777.00 | 7,782.50 | 7,770.00 | 7,774.50 | 3.9K |
| 13:34 | 7,775.00 | 7,787.00 | 7,760.00 | 7,777.00 | 4.4K |
| 13:35 | 7,775.00 | 7,815.00 | 7,775.00 | 7,809.00 | 13.3K |
| 13:36 | 7,808.00 | 7,842.50 | 7,808.00 | 7,834.50 | 20.0K |
| 13:37 | 7,825.00 | 7,836.50 | 7,812.00 | 7,831.50 | 8.8K |
| 13:38 | 7,820.00 | 7,869.50 | 7,820.00 | 7,869.50 | 10.1K |
| 13:39 | 7,874.50 | 7,880.00 | 7,848.50 | 7,859.50 | 15.2K |
| 13:40 | 7,855.00 | 7,875.00 | 7,844.00 | 7,864.00 | 7.8K |
| 13:41 | 7,866.50 | 7,875.50 | 7,860.00 | 7,873.00 | 6.0K |
| 13:42 | 7,875.50 | 7,887.50 | 7,869.50 | 7,879.00 | 9.8K |
| 13:43 | 7,883.50 | 7,892.00 | 7,867.50 | 7,890.00 | 12.3K |
| 13:44 | 7,888.00 | 7,888.00 | 7,872.00 | 7,880.00 | 5.7K |
| 13:45 | 7,881.50 | 7,930.00 | 7,881.50 | 7,923.50 | 24.8K |
| 13:46 | 7,923.50 | 7,973.00 | 7,922.50 | 7,960.50 | 23.9K |
| 13:47 | 7,965.00 | 7,966.00 | 7,925.00 | 7,962.50 | 16.1K |
| 13:48 | 7,971.50 | 7,975.00 | 7,962.00 | 7,966.00 | 12.5K |
| 13:49 | 7,966.00 | 7,985.00 | 7,960.00 | 7,982.50 | 13.5K |
| 13:50 | 7,976.50 | 7,999.00 | 7,970.00 | 7,999.00 | 14.9K |
| 13:51 | 7,996.00 | 7,996.00 | 7,936.50 | 7,936.50 | 24.8K |
| 13:52 | 7,934.00 | 7,957.00 | 7,925.00 | 7,943.50 | 12.1K |
| 13:53 | 7,940.00 | 7,949.00 | 7,933.50 | 7,937.00 | 9.1K |
| 13:54 | 7,946.00 | 7,966.00 | 7,894.50 | 7,906.50 | 19.7K |
| 13:55 | 7,897.50 | 7,978.50 | 7,890.00 | 7,963.00 | 33.8K |
| 13:56 | 7,969.00 | 8,082.00 | 7,969.00 | 8,082.00 | 32.7K |
| 13:57 | 8,095.00 | 8,099.00 | 7,993.50 | 8,035.00 | 29.7K |
| 13:58 | 8,050.00 | 8,051.00 | 8,019.00 | 8,025.00 | 12.8K |
| 13:59 | 8,032.50 | 8,048.00 | 7,990.00 | 8,004.00 | 13.0K |
| 14:00 | 8,009.00 | 8,043.00 | 8,005.50 | 8,016.50 | 9.5K |
| 14:01 | 8,017.00 | 8,030.00 | 7,990.50 | 7,997.00 | 11.8K |
| 14:02 | 7,990.00 | 7,997.00 | 7,982.50 | 7,991.50 | 8.8K |
| 14:03 | 7,991.50 | 7,995.00 | 7,953.00 | 7,964.00 | 11.7K |
| 14:04 | 7,964.00 | 8,021.50 | 7,961.00 | 8,000.00 | 11.9K |
| 14:05 | 8,000.00 | 8,000.00 | 7,986.00 | 7,990.50 | 5.0K |
| 14:06 | 7,995.50 | 8,018.50 | 7,995.50 | 8,015.00 | 6.9K |
| 14:07 | 8,009.50 | 8,038.00 | 7,992.00 | 8,030.00 | 11.0K |
| 14:08 | 8,028.00 | 8,028.00 | 8,010.00 | 8,016.00 | 5.7K |
| 14:09 | 8,025.00 | 8,039.00 | 8,023.50 | 8,037.00 | 8.6K |
| 14:10 | 8,033.50 | 8,049.50 | 8,025.50 | 8,040.50 | 8.5K |
| 14:11 | 8,046.50 | 8,077.50 | 8,046.50 | 8,053.00 | 16.7K |
| 14:12 | 8,055.00 | 8,095.00 | 8,055.00 | 8,087.00 | 13.8K |
| 14:13 | 8,093.00 | 8,093.00 | 8,064.00 | 8,075.00 | 6.1K |
| 14:14 | 8,073.50 | 8,125.00 | 8,073.50 | 8,119.50 | 24.1K |
| 14:15 | 8,116.00 | 8,122.50 | 8,081.00 | 8,087.00 | 12.9K |
| 14:16 | 8,082.00 | 8,100.00 | 8,044.00 | 8,059.00 | 14.6K |
| 14:17 | 8,054.00 | 8,095.50 | 8,050.00 | 8,085.00 | 8.5K |
| 14:18 | 8,079.00 | 8,079.00 | 8,055.50 | 8,059.00 | 5.3K |
| 14:19 | 8,064.50 | 8,090.00 | 8,055.00 | 8,074.00 | 5.9K |
| 14:20 | 8,074.00 | 8,085.50 | 8,070.00 | 8,077.00 | 4.1K |
| 14:21 | 8,080.00 | 8,085.00 | 8,053.00 | 8,053.00 | 5.3K |
| 14:22 | 8,053.50 | 8,070.00 | 8,053.50 | 8,063.50 | 4.1K |
| 14:23 | 8,060.00 | 8,078.00 | 8,036.00 | 8,060.50 | 12.1K |
| 14:24 | 8,062.00 | 8,074.00 | 8,060.00 | 8,072.00 | 5.4K |
| 14:25 | 8,071.00 | 8,075.00 | 8,061.00 | 8,061.00 | 3.5K |
| 14:26 | 8,062.00 | 8,062.00 | 8,048.50 | 8,055.00 | 5.2K |
| 14:27 | 8,052.50 | 8,054.50 | 8,040.50 | 8,054.50 | 6.1K |
| 14:28 | 8,045.00 | 8,050.00 | 8,015.00 | 8,021.00 | 9.1K |
| 14:29 | 8,021.00 | 8,021.00 | 7,970.00 | 7,998.50 | 19.8K |
| 14:30 | 8,006.00 | 8,012.50 | 7,980.50 | 7,988.00 | 5.8K |
| 14:31 | 7,972.00 | 7,980.50 | 7,955.50 | 7,968.00 | 12.4K |
| 14:32 | 7,960.00 | 7,960.50 | 7,925.00 | 7,940.00 | 15.4K |
| 14:33 | 7,935.00 | 7,955.50 | 7,913.00 | 7,946.00 | 11.3K |
| 14:34 | 7,950.00 | 7,950.00 | 7,923.50 | 7,941.00 | 7.0K |
| 14:35 | 7,970.00 | 8,010.00 | 7,969.50 | 8,005.00 | 17.8K |
| 14:36 | 8,005.00 | 8,049.50 | 7,994.50 | 8,021.50 | 17.0K |
| 14:37 | 8,030.50 | 8,039.50 | 8,006.00 | 8,022.00 | 8.1K |
| 14:38 | 8,020.00 | 8,020.00 | 8,000.00 | 8,000.00 | 5.4K |
| 14:39 | 7,975.00 | 7,992.00 | 7,970.00 | 7,988.00 | 6.8K |
| 14:40 | 7,992.50 | 8,020.50 | 7,974.50 | 8,020.00 | 7.3K |
| 14:41 | 8,016.50 | 8,039.50 | 8,016.50 | 8,029.00 | 8.5K |
| 14:42 | 8,031.00 | 8,050.00 | 8,031.00 | 8,038.00 | 9.1K |
| 14:43 | 8,040.00 | 8,040.00 | 8,020.00 | 8,035.00 | 4.0K |
| 14:44 | 8,031.50 | 8,049.50 | 8,030.00 | 8,049.50 | 4.1K |
| 14:45 | 8,048.00 | 8,069.50 | 8,048.00 | 8,059.00 | 9.4K |
| 14:46 | 8,055.00 | 8,055.00 | 8,036.00 | 8,043.00 | 4.2K |
| 14:47 | 8,040.50 | 8,045.00 | 8,031.00 | 8,043.50 | 3.7K |
| 14:48 | 8,040.00 | 8,065.00 | 8,040.00 | 8,059.50 | 5.3K |
| 14:49 | 8,063.50 | 8,064.50 | 8,044.00 | 8,051.00 | 5.0K |
| 14:50 | 8,051.50 | 8,097.50 | 8,041.00 | 8,084.00 | 21.6K |
| 14:51 | 8,082.50 | 8,100.00 | 8,062.00 | 8,094.00 | 10.3K |
| 14:52 | 8,099.00 | 8,150.00 | 8,097.00 | 8,118.00 | 30.3K |
| 14:53 | 8,110.00 | 8,115.00 | 8,085.00 | 8,105.00 | 12.0K |
| 14:54 | 8,107.50 | 8,161.50 | 8,093.50 | 8,154.50 | 27.6K |
| 14:55 | 8,170.50 | 8,190.00 | 8,170.50 | 8,172.00 | 25.9K |
| 14:56 | 8,177.00 | 8,186.00 | 8,145.00 | 8,145.00 | 17.0K |
| 14:57 | 8,145.00 | 8,149.00 | 8,083.00 | 8,120.50 | 24.7K |
| 14:58 | 8,126.00 | 8,126.00 | 8,095.00 | 8,108.50 | 10.9K |
| 14:59 | 8,119.00 | 8,135.00 | 8,100.50 | 8,128.50 | 10.7K |
| 15:00 | 8,128.50 | 8,140.00 | 8,078.00 | 8,078.00 | 14.9K |
| 15:01 | 8,080.00 | 8,119.00 | 8,080.00 | 8,117.50 | 10.7K |
| 15:02 | 8,116.00 | 8,123.00 | 8,091.50 | 8,115.00 | 8.8K |
| 15:03 | 8,115.00 | 8,129.50 | 8,112.50 | 8,124.00 | 9.7K |
| 15:04 | 8,125.50 | 8,155.00 | 8,125.50 | 8,153.00 | 12.9K |
| 15:05 | 8,151.00 | 8,231.00 | 8,151.00 | 8,199.00 | 42.8K |
| 15:06 | 8,199.00 | 8,199.00 | 8,168.00 | 8,168.00 | 16.7K |
| 15:07 | 8,174.00 | 8,195.00 | 8,170.00 | 8,170.00 | 9.8K |
| 15:08 | 8,175.00 | 8,205.00 | 8,170.00 | 8,171.50 | 18.0K |
| 15:09 | 8,111.50 | 8,162.50 | 8,109.50 | 8,150.00 | 27.8K |
| 15:10 | 8,158.00 | 8,165.00 | 8,145.00 | 8,145.00 | 7.8K |
| 15:11 | 8,133.00 | 8,179.50 | 8,133.00 | 8,165.50 | 9.6K |
| 15:12 | 8,170.00 | 8,175.00 | 8,140.00 | 8,175.00 | 8.9K |
| 15:13 | 8,166.50 | 8,173.00 | 8,150.00 | 8,165.00 | 8.2K |
| 15:14 | 8,172.50 | 8,172.50 | 8,151.50 | 8,154.50 | 7.2K |
| 15:15 | 8,160.00 | 8,160.00 | 8,112.00 | 8,139.50 | 18.4K |
| 15:16 | 8,136.00 | 8,169.50 | 8,135.00 | 8,149.00 | 12.9K |
| 15:17 | 8,145.00 | 8,157.00 | 8,140.00 | 8,142.50 | 4.4K |
| 15:18 | 8,149.00 | 8,158.00 | 8,130.00 | 8,130.00 | 18.8K |
| 15:19 | 8,122.00 | 8,144.50 | 8,122.00 | 8,140.00 | 12.8K |
| 15:20 | 8,135.50 | 8,148.50 | 8,112.00 | 8,112.00 | 15.2K |
| 15:21 | 8,109.50 | 8,119.00 | 8,078.50 | 8,085.50 | 8.3K |
| 15:22 | 8,077.00 | 8,089.50 | 8,073.50 | 8,080.00 | 3.0K |
| 15:23 | 8,080.00 | 8,085.00 | 8,069.00 | 8,083.00 | 5.0K |
| 15:24 | 8,085.00 | 8,085.00 | 8,065.00 | 8,074.00 | 16.7K |
| 15:25 | 8,076.00 | 8,079.00 | 8,029.50 | 8,033.00 | 8.3K |
| 15:26 | 8,031.00 | 8,032.00 | 8,017.00 | 8,022.00 | 3.5K |
| 15:27 | 8,016.00 | 8,029.00 | 8,000.00 | 8,029.00 | 6.0K |
| 15:28 | 8,028.00 | 8,044.00 | 8,025.00 | 8,032.50 | 4.7K |
| 15:29 | 8,032.00 | 8,138.00 | 8,026.50 | 8,138.00 | 9.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 8,360.00 | 8,916.00 | 8,173.00 | 8,666.00 | 2.1M |
| 2025-09-25 | 8,730.00 | 8,775.00 | 8,325.00 | 8,372.00 | 0.8M |
| 2025-09-24 | 8,250.00 | 9,099.50 | 8,201.00 | 8,863.50 | 3.6M |
| 2025-09-23 | 7,388.00 | 8,238.00 | 7,281.50 | 8,138.00 | 1.7M |
| 2025-09-22 | 7,333.50 | 7,486.00 | 7,202.00 | 7,281.00 | 0.1M |
| 2025-09-19 | 7,500.00 | 7,500.00 | 7,277.50 | 7,333.50 | 0.1M |
| 2025-09-18 | 7,074.50 | 7,545.50 | 7,021.00 | 7,502.50 | 0.7M |
| 2025-09-17 | 7,040.00 | 7,167.50 | 7,003.50 | 7,041.50 | 0.0M |
| 2025-09-16 | 6,906.00 | 7,105.00 | 6,875.50 | 7,039.00 | 0.1M |
| 2025-09-15 | 6,900.00 | 6,919.50 | 6,861.50 | 6,892.00 | 0.0M |
| 2025-09-12 | 6,920.00 | 6,980.00 | 6,821.50 | 6,877.00 | 0.1M |
| 2025-09-11 | 6,786.00 | 6,990.00 | 6,771.00 | 6,860.50 | 0.1M |
| 2025-09-10 | 6,699.50 | 6,824.50 | 6,699.50 | 6,760.50 | 0.0M |
| 2025-09-09 | 6,766.00 | 6,771.50 | 6,660.00 | 6,691.50 | 0.0M |
| 2025-09-08 | 6,759.00 | 6,810.00 | 6,710.00 | 6,724.50 | 0.0M |
| 2025-09-05 | 6,778.50 | 6,825.00 | 6,711.50 | 6,758.50 | 0.0M |
| 2025-09-04 | 6,846.00 | 6,860.00 | 6,733.00 | 6,747.50 | 0.0M |
| 2025-09-03 | 6,826.50 | 6,874.50 | 6,780.50 | 6,802.50 | 0.0M |
| 2025-09-02 | 6,844.50 | 6,891.00 | 6,811.00 | 6,826.50 | 0.0M |
| 2025-09-01 | 6,900.00 | 6,948.00 | 6,802.50 | 6,816.50 | 0.0M |
| 2025-08-29 | 6,855.00 | 6,890.00 | 6,797.50 | 6,815.50 | 0.0M |
| 2025-08-28 | 6,881.00 | 6,900.50 | 6,771.00 | 6,834.50 | 0.0M |
| 2025-08-26 | 6,988.00 | 6,988.00 | 6,860.00 | 6,881.00 | 0.0M |
| 2025-08-25 | 6,945.00 | 7,044.00 | 6,920.50 | 6,996.50 | 0.0M |
| 2025-08-22 | 6,951.00 | 6,970.00 | 6,909.00 | 6,915.50 | 0.0M |
| 2025-08-21 | 6,972.00 | 7,060.50 | 6,939.00 | 6,954.00 | 0.0M |
| 2025-08-20 | 6,936.00 | 7,025.00 | 6,926.00 | 6,939.50 | 0.0M |
| 2025-08-19 | 6,913.50 | 6,951.00 | 6,890.00 | 6,922.00 | 0.0M |
| 2025-08-18 | 6,930.00 | 7,000.00 | 6,864.00 | 6,887.50 | 0.0M |
| 2025-08-14 | 6,881.00 | 6,920.50 | 6,858.50 | 6,875.50 | 0.0M |
| 2025-08-13 | 6,909.50 | 6,949.00 | 6,860.00 | 6,875.50 | 0.0M |
| 2025-08-12 | 6,926.50 | 6,937.00 | 6,843.00 | 6,889.50 | 0.0M |
| 2025-08-11 | 6,904.50 | 6,994.50 | 6,876.00 | 6,898.50 | 0.0M |
| 2025-08-08 | 6,970.00 | 6,970.00 | 6,853.00 | 6,894.50 | 0.1M |
| 2025-08-07 | 7,093.00 | 7,122.00 | 6,850.00 | 6,902.50 | 0.1M |
| 2025-08-06 | 7,150.00 | 7,218.00 | 7,057.00 | 7,084.50 | 0.1M |
| 2025-08-05 | 7,100.00 | 7,630.00 | 7,075.50 | 7,138.00 | 1.3M |
| 2025-08-04 | 6,806.00 | 7,165.00 | 6,745.50 | 6,976.00 | 0.2M |
| 2025-08-01 | 6,929.00 | 6,931.00 | 6,750.00 | 6,782.50 | 0.1M |
| 2025-07-31 | 6,770.00 | 6,929.50 | 6,732.00 | 6,801.00 | 0.1M |
| 2025-07-30 | 6,734.50 | 6,839.00 | 6,703.00 | 6,731.00 | 0.0M |
| 2025-07-29 | 6,639.00 | 6,787.00 | 6,590.50 | 6,717.50 | 0.0M |
| 2025-07-28 | 6,575.00 | 6,860.00 | 6,575.00 | 6,646.50 | 0.1M |
| 2025-07-25 | 6,749.00 | 6,749.00 | 6,602.50 | 6,623.50 | 0.0M |
| 2025-07-24 | 6,797.00 | 6,899.00 | 6,730.50 | 6,750.50 | 0.0M |
| 2025-07-23 | 6,749.00 | 6,862.00 | 6,683.50 | 6,775.50 | 0.0M |
| 2025-07-22 | 6,789.00 | 6,849.00 | 6,700.00 | 6,716.00 | 0.0M |
| 2025-07-21 | 6,540.00 | 6,950.00 | 6,476.00 | 6,759.50 | 0.3M |
| 2025-07-18 | 6,619.50 | 6,632.00 | 6,530.00 | 6,541.00 | 0.0M |
| 2025-07-17 | 6,594.00 | 6,647.00 | 6,574.00 | 6,591.00 | 0.0M |
| 2025-07-16 | 6,613.50 | 6,645.00 | 6,575.00 | 6,594.00 | 0.0M |
| 2025-07-15 | 6,559.00 | 6,624.00 | 6,557.00 | 6,580.50 | 0.0M |
| 2025-07-14 | 6,590.00 | 6,631.00 | 6,502.50 | 6,541.00 | 0.0M |
| 2025-07-11 | 6,679.00 | 6,686.00 | 6,585.50 | 6,605.50 | 0.0M |
| 2025-07-10 | 6,634.00 | 6,695.00 | 6,619.00 | 6,650.00 | 0.0M |
| 2025-07-09 | 6,711.00 | 6,711.00 | 6,620.50 | 6,641.00 | 0.0M |
| 2025-07-08 | 6,699.50 | 6,735.00 | 6,630.00 | 6,673.50 | 0.0M |
| 2025-07-07 | 6,725.00 | 6,817.00 | 6,652.50 | 6,674.00 | 0.0M |
| 2025-07-04 | 6,824.50 | 6,841.00 | 6,710.00 | 6,749.50 | 0.0M |
| 2025-07-03 | 6,897.00 | 6,897.00 | 6,813.50 | 6,825.00 | 0.0M |
| 2025-07-02 | 6,898.50 | 6,898.50 | 6,761.00 | 6,824.00 | 0.0M |
| 2025-07-01 | 6,867.50 | 6,970.00 | 6,842.00 | 6,869.50 | 0.0M |
| 2025-06-30 | 6,840.00 | 6,920.00 | 6,812.50 | 6,861.50 | 0.0M |
| 2025-06-27 | 6,800.00 | 6,900.00 | 6,789.00 | 6,810.50 | 0.0M |
| 2025-06-26 | 6,839.00 | 6,840.00 | 6,748.00 | 6,787.00 | 0.0M |
| 2025-06-25 | 6,785.00 | 6,840.00 | 6,775.00 | 6,794.50 | 0.0M |
| 2025-06-24 | 6,719.00 | 6,868.00 | 6,675.00 | 6,731.50 | 0.1M |
| 2025-06-23 | 6,709.50 | 6,769.50 | 6,566.50 | 6,659.00 | 0.1M |
| 2025-06-20 | 6,400.00 | 6,677.00 | 6,385.00 | 6,631.00 | 0.1M |
| 2025-06-19 | 6,530.00 | 6,570.00 | 6,410.00 | 6,424.00 | 0.0M |
| 2025-06-18 | 6,625.00 | 6,666.00 | 6,512.00 | 6,527.50 | 0.0M |
| 2025-06-17 | 6,716.00 | 6,780.00 | 6,600.00 | 6,607.00 | 0.0M |
| 2025-06-16 | 6,790.00 | 6,819.50 | 6,568.50 | 6,715.00 | 0.1M |
| 2025-06-13 | 6,757.50 | 6,869.00 | 6,715.00 | 6,794.00 | 0.1M |
| 2025-06-12 | 7,174.50 | 7,177.00 | 6,866.00 | 6,884.00 | 0.1M |
| 2025-06-11 | 7,379.00 | 7,390.00 | 7,100.00 | 7,174.50 | 0.1M |
| 2025-06-10 | 6,904.00 | 7,425.00 | 6,839.50 | 7,336.50 | 0.5M |
| 2025-06-09 | 6,915.50 | 6,940.00 | 6,860.00 | 6,906.50 | 0.1M |
| 2025-06-06 | 6,680.00 | 7,178.00 | 6,660.00 | 6,828.00 | 0.4M |
| 2025-06-05 | 6,632.00 | 6,718.00 | 6,603.00 | 6,633.50 | 0.0M |
| 2025-06-04 | 6,700.00 | 6,731.50 | 6,590.50 | 6,622.00 | 0.0M |
| 2025-06-03 | 6,800.00 | 6,845.50 | 6,633.50 | 6,664.50 | 0.0M |
| 2025-06-02 | 6,729.50 | 6,829.00 | 6,620.00 | 6,789.00 | 0.1M |
| 2025-05-30 | 6,550.00 | 6,930.00 | 6,530.00 | 6,729.50 | 0.3M |
| 2025-05-29 | 6,460.00 | 6,567.00 | 6,390.00 | 6,539.00 | 0.1M |
| 2025-05-28 | 6,309.00 | 6,590.00 | 6,288.00 | 6,432.50 | 0.1M |
| 2025-05-27 | 6,305.00 | 6,325.00 | 6,251.00 | 6,305.50 | 0.0M |
| 2025-05-26 | 6,349.00 | 6,411.00 | 6,250.00 | 6,271.50 | 0.0M |
| 2025-05-23 | 6,226.00 | 6,363.00 | 6,140.00 | 6,269.00 | 0.0M |
| 2025-05-22 | 6,175.00 | 6,220.00 | 6,131.00 | 6,185.50 | 0.0M |
| 2025-05-21 | 6,178.50 | 6,260.00 | 6,136.00 | 6,173.00 | 0.0M |
| 2025-05-20 | 6,377.00 | 6,387.50 | 6,170.00 | 6,183.50 | 0.0M |
| 2025-05-19 | 6,245.00 | 6,387.50 | 6,224.50 | 6,322.00 | 0.1M |
| 2025-05-16 | 6,207.50 | 6,255.00 | 6,178.00 | 6,209.00 | 0.0M |
| 2025-05-15 | 6,150.00 | 6,195.00 | 6,103.00 | 6,176.50 | 0.0M |
| 2025-05-14 | 6,109.50 | 6,144.00 | 6,063.00 | 6,128.50 | 0.0M |
| 2025-05-13 | 6,042.00 | 6,112.00 | 5,995.00 | 6,079.50 | 0.0M |
| 2025-05-12 | 6,100.00 | 6,100.00 | 5,952.50 | 6,024.00 | 0.0M |
| 2025-05-09 | 5,800.00 | 5,841.00 | 5,735.00 | 5,806.00 | 0.0M |
| 2025-05-08 | 5,890.00 | 6,011.50 | 5,841.50 | 5,870.00 | 0.0M |
| 2025-05-07 | 5,844.50 | 5,900.00 | 5,789.00 | 5,842.50 | 0.0M |
| 2025-05-06 | 6,036.50 | 6,036.50 | 5,850.00 | 5,859.00 | 0.0M |
| 2025-05-05 | 5,928.50 | 6,039.00 | 5,907.50 | 6,004.00 | 0.0M |
| 2025-05-02 | 5,935.50 | 6,003.50 | 5,870.50 | 5,925.50 | 0.0M |
| 2025-04-30 | 6,077.50 | 6,119.50 | 5,915.00 | 5,935.50 | 0.0M |
| 2025-04-29 | 6,145.00 | 6,184.00 | 6,050.00 | 6,069.50 | 0.0M |
| 2025-04-28 | 6,129.00 | 6,180.00 | 6,037.00 | 6,118.50 | 0.0M |
| 2025-04-25 | 6,292.00 | 6,292.00 | 6,055.00 | 6,128.50 | 0.0M |
| 2025-04-24 | 6,292.00 | 6,313.00 | 6,210.00 | 6,258.50 | 0.0M |
| 2025-04-23 | 6,313.00 | 6,340.00 | 6,215.00 | 6,256.50 | 0.0M |
| 2025-04-22 | 6,350.00 | 6,350.00 | 6,239.50 | 6,281.50 | 0.1M |
| 2025-04-21 | 6,318.00 | 6,549.00 | 6,318.00 | 6,400.50 | 0.1M |
| 2025-04-17 | 6,289.50 | 6,333.50 | 6,225.50 | 6,289.00 | 0.0M |
| 2025-04-16 | 6,227.50 | 6,345.00 | 6,227.50 | 6,258.50 | 0.0M |
| 2025-04-15 | 6,200.50 | 6,267.00 | 6,200.00 | 6,226.50 | 0.0M |
| 2025-04-11 | 6,151.00 | 6,226.00 | 6,090.75 | 6,171.50 | 0.0M |
| 2025-04-09 | 6,138.95 | 6,138.95 | 6,012.05 | 6,047.95 | 0.0M |
| 2025-04-08 | 6,200.00 | 6,200.00 | 6,001.20 | 6,110.80 | 0.0M |
| 2025-04-07 | 5,790.00 | 6,024.90 | 5,790.00 | 5,976.20 | 0.0M |
| 2025-04-04 | 6,205.05 | 6,275.00 | 6,069.00 | 6,150.30 | 0.0M |
| 2025-04-03 | 6,200.00 | 6,320.50 | 6,200.00 | 6,266.65 | 0.0M |
| 2025-04-02 | 6,232.10 | 6,287.95 | 6,166.05 | 6,270.95 | 0.0M |
| 2025-04-01 | 6,318.00 | 6,349.30 | 6,220.00 | 6,232.10 | 0.0M |
| 2025-03-28 | 6,369.40 | 6,484.85 | 6,290.00 | 6,317.70 | 0.1M |
| 2025-03-27 | 6,250.00 | 6,374.00 | 6,206.30 | 6,331.60 | 0.1M |
| 2025-03-26 | 6,386.00 | 6,447.95 | 6,226.00 | 6,263.35 | 0.0M |
| 2025-03-25 | 6,488.65 | 6,504.75 | 6,311.90 | 6,363.90 | 0.1M |
| 2025-03-24 | 6,467.30 | 6,578.95 | 6,402.55 | 6,434.00 | 0.1M |
| 2025-03-21 | 6,273.50 | 6,474.00 | 6,224.50 | 6,433.85 | 0.1M |
| 2025-03-20 | 6,329.00 | 6,390.00 | 6,201.10 | 6,220.50 | 0.1M |
| 2025-03-19 | 6,188.00 | 6,333.00 | 6,165.15 | 6,267.70 | 0.1M |
| 2025-03-18 | 6,125.00 | 6,214.45 | 6,125.00 | 6,180.00 | 0.0M |
| 2025-03-17 | 6,109.40 | 6,170.00 | 6,085.30 | 6,103.70 | 0.0M |
| 2025-03-13 | 6,186.60 | 6,247.30 | 6,078.00 | 6,107.50 | 0.0M |
| 2025-03-12 | 6,163.50 | 6,239.85 | 6,091.85 | 6,173.70 | 0.1M |
| 2025-03-11 | 6,111.00 | 6,182.40 | 6,058.65 | 6,126.40 | 0.1M |
| 2025-03-10 | 6,384.15 | 6,480.00 | 6,208.00 | 6,229.65 | 0.1M |
| 2025-03-07 | 6,150.00 | 6,642.90 | 6,136.70 | 6,384.80 | 0.4M |
| 2025-03-06 | 6,070.00 | 6,265.75 | 6,070.00 | 6,198.30 | 0.1M |
| 2025-03-05 | 5,994.00 | 6,210.00 | 5,993.00 | 6,025.80 | 0.1M |
| 2025-03-04 | 5,932.80 | 6,235.00 | 5,902.00 | 6,006.55 | 0.3M |
| 2025-03-03 | 6,159.30 | 6,200.80 | 5,811.00 | 5,932.80 | 0.1M |
| 2025-02-28 | 5,880.00 | 6,200.00 | 5,705.20 | 6,065.45 | 0.2M |
| 2025-02-27 | 6,167.25 | 6,200.00 | 5,930.05 | 5,972.15 | 0.1M |
| 2025-02-25 | 5,850.00 | 6,344.00 | 5,850.00 | 6,167.25 | 1.4M |
| 2025-02-24 | 5,942.00 | 5,951.35 | 5,741.05 | 5,755.30 | 0.1M |
| 2025-02-21 | 6,100.00 | 6,250.00 | 5,845.00 | 5,941.15 | 0.2M |
| 2025-02-20 | 5,854.40 | 6,507.45 | 5,812.10 | 6,087.25 | 0.7M |
| 2025-02-19 | 5,278.00 | 6,188.70 | 5,236.00 | 5,944.45 | 0.8M |
| 2025-02-18 | 5,235.00 | 5,285.00 | 5,200.15 | 5,234.50 | 0.0M |
| 2025-02-17 | 5,211.00 | 5,323.00 | 5,145.15 | 5,220.30 | 0.0M |
| 2025-02-14 | 5,322.00 | 5,377.65 | 5,200.00 | 5,293.85 | 0.0M |
| 2025-02-13 | 5,325.00 | 5,490.00 | 5,325.00 | 5,337.95 | 0.0M |
| 2025-02-12 | 5,530.00 | 5,649.55 | 5,250.05 | 5,406.80 | 0.1M |
| 2025-02-11 | 5,800.15 | 5,841.35 | 5,680.00 | 5,696.05 | 0.0M |
| 2025-02-10 | 5,900.75 | 5,917.05 | 5,801.10 | 5,831.00 | 0.0M |
| 2025-02-07 | 5,936.05 | 5,957.50 | 5,860.10 | 5,899.75 | 0.0M |
| 2025-02-06 | 6,019.85 | 6,074.95 | 5,951.05 | 5,968.10 | 0.0M |
| 2025-02-05 | 5,974.95 | 6,098.00 | 5,974.95 | 6,009.40 | 0.0M |
| 2025-02-04 | 5,961.15 | 6,161.00 | 5,934.00 | 5,966.75 | 0.0M |
| 2025-02-03 | 6,011.75 | 6,025.00 | 5,900.00 | 5,922.60 | 0.0M |
| 2025-02-01 | 6,027.15 | 6,110.00 | 5,953.30 | 6,013.95 | 0.0M |
| 2025-01-31 | 5,950.00 | 6,037.00 | 5,933.00 | 6,025.35 | 0.0M |
| 2025-01-30 | 5,999.85 | 6,045.00 | 5,943.05 | 5,962.55 | 0.0M |
| 2025-01-29 | 5,727.00 | 5,945.00 | 5,727.00 | 5,928.30 | 0.0M |
| 2025-01-28 | 5,949.95 | 5,950.05 | 5,621.15 | 5,716.45 | 0.1M |
| 2025-01-27 | 6,020.05 | 6,072.45 | 5,870.10 | 5,916.85 | 0.0M |
| 2025-01-24 | 6,257.15 | 6,264.95 | 6,100.10 | 6,114.90 | 0.0M |
| 2025-01-23 | 6,170.00 | 6,275.50 | 6,106.60 | 6,205.10 | 0.0M |
| 2025-01-22 | 6,160.00 | 6,188.00 | 6,071.00 | 6,152.55 | 0.0M |
| 2025-01-21 | 6,279.70 | 6,350.00 | 6,105.00 | 6,137.15 | 0.0M |
| 2025-01-20 | 6,384.00 | 6,384.00 | 6,260.00 | 6,273.45 | 0.0M |
| 2025-01-17 | 6,294.85 | 6,335.55 | 6,246.95 | 6,323.10 | 0.0M |
| 2025-01-16 | 6,276.35 | 6,310.00 | 6,222.05 | 6,253.15 | 0.0M |
| 2025-01-15 | 6,250.75 | 6,274.00 | 6,151.10 | 6,183.05 | 0.0M |
| 2025-01-14 | 6,150.00 | 6,237.70 | 6,116.35 | 6,206.75 | 0.0M |
| 2025-01-13 | 6,401.25 | 6,486.05 | 6,050.00 | 6,104.35 | 0.1M |
| 2025-01-10 | 6,520.55 | 6,553.65 | 6,366.45 | 6,401.30 | 0.0M |
| 2025-01-09 | 6,623.05 | 6,646.20 | 6,540.00 | 6,556.10 | 0.0M |
| 2025-01-08 | 6,680.00 | 6,698.95 | 6,573.00 | 6,607.60 | 0.0M |
| 2025-01-07 | 6,672.85 | 6,735.70 | 6,644.05 | 6,684.35 | 0.0M |
| 2025-01-06 | 6,899.20 | 6,907.50 | 6,528.00 | 6,652.80 | 0.1M |
| 2025-01-03 | 6,944.85 | 6,944.85 | 6,842.65 | 6,890.30 | 0.0M |
| 2025-01-02 | 6,849.05 | 6,949.00 | 6,836.00 | 6,889.50 | 0.1M |
| 2025-01-01 | 6,865.20 | 6,934.95 | 6,804.00 | 6,849.05 | 0.0M |