76.89
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 74.41 | 74.73 | 74.41 | 74.51 | 51.4K |
| 09:31 | 74.52 | 74.56 | 74.37 | 74.56 | 2.7K |
| 09:32 | 74.54 | 74.54 | 74.40 | 74.50 | 6.8K |
| 09:33 | 74.53 | 74.65 | 74.53 | 74.65 | 2.4K |
| 09:34 | 74.63 | 74.63 | 74.56 | 74.60 | 2.1K |
| 09:35 | 74.63 | 74.67 | 74.62 | 74.67 | 3.4K |
| 09:36 | 74.64 | 74.68 | 74.64 | 74.68 | 1.2K |
| 09:37 | 74.66 | 74.75 | 74.66 | 74.72 | 4.4K |
| 09:38 | 74.76 | 74.78 | 74.73 | 74.74 | 3.5K |
| 09:39 | 74.76 | 74.77 | 74.74 | 74.75 | 2.1K |
| 09:40 | 74.72 | 74.79 | 74.70 | 74.79 | 5.8K |
| 09:41 | 74.80 | 74.81 | 74.68 | 74.68 | 4.9K |
| 09:42 | 74.69 | 74.70 | 74.63 | 74.64 | 2.6K |
| 09:43 | 74.69 | 74.76 | 74.69 | 74.71 | 7.3K |
| 09:44 | 74.72 | 74.77 | 74.69 | 74.69 | 2.8K |
| 09:45 | 74.71 | 74.77 | 74.71 | 74.77 | 2.2K |
| 09:46 | 74.79 | 74.87 | 74.78 | 74.87 | 7.8K |
| 09:47 | 74.81 | 74.90 | 74.81 | 74.90 | 4.6K |
| 09:48 | 74.88 | 74.88 | 74.72 | 74.74 | 8.4K |
| 09:49 | 74.75 | 74.80 | 74.75 | 74.80 | 6.8K |
| 09:50 | 74.78 | 74.79 | 74.74 | 74.76 | 7.1K |
| 09:51 | 74.73 | 74.76 | 74.73 | 74.76 | 4.7K |
| 09:52 | 74.78 | 74.80 | 74.78 | 74.78 | 1.9K |
| 09:53 | 74.77 | 74.80 | 74.76 | 74.79 | 5.7K |
| 09:54 | 74.81 | 74.87 | 74.81 | 74.87 | 7.6K |
| 09:55 | 74.86 | 74.88 | 74.84 | 74.85 | 2.5K |
| 09:56 | 74.87 | 74.93 | 74.85 | 74.91 | 4.7K |
| 09:57 | 74.89 | 74.89 | 74.87 | 74.88 | 1.4K |
| 09:58 | 74.89 | 74.91 | 74.89 | 74.91 | 0.9K |
| 09:59 | 74.92 | 74.94 | 74.92 | 74.94 | 0.8K |
| 10:00 | 74.94 | 74.94 | 74.81 | 74.81 | 3.0K |
| 10:01 | 74.83 | 74.83 | 74.77 | 74.77 | 1.5K |
| 10:02 | 74.77 | 74.80 | 74.73 | 74.73 | 5.5K |
| 10:03 | 74.74 | 74.75 | 74.72 | 74.74 | 1.9K |
| 10:04 | 74.74 | 74.74 | 74.72 | 74.73 | 1.8K |
| 10:05 | 74.74 | 74.74 | 74.70 | 74.73 | 2.3K |
| 10:06 | 74.74 | 74.74 | 74.74 | 74.74 | 0.5K |
| 10:07 | 74.74 | 74.74 | 74.68 | 74.73 | 3.4K |
| 10:08 | 74.74 | 74.74 | 74.73 | 74.74 | 1.8K |
| 10:09 | 74.77 | 74.81 | 74.77 | 74.81 | 1.4K |
| 10:10 | 74.84 | 74.84 | 74.82 | 74.82 | 5.0K |
| 10:11 | 74.81 | 74.81 | 74.77 | 74.77 | 2.6K |
| 10:12 | 74.76 | 74.78 | 74.76 | 74.77 | 1.3K |
| 10:13 | 74.73 | 74.77 | 74.73 | 74.76 | 2.3K |
| 10:14 | 74.76 | 74.76 | 74.74 | 74.76 | 2.6K |
| 10:15 | 74.75 | 74.77 | 74.73 | 74.73 | 1.0K |
| 10:16 | 74.74 | 74.81 | 74.74 | 74.80 | 2.7K |
| 10:17 | 74.81 | 74.81 | 74.79 | 74.80 | 1.5K |
| 10:18 | 74.80 | 74.80 | 74.80 | 74.80 | 0.3K |
| 10:19 | 74.81 | 74.81 | 74.74 | 74.74 | 3.2K |
| 10:20 | 74.73 | 74.73 | 74.68 | 74.68 | 2.7K |
| 10:21 | 74.70 | 74.74 | 74.70 | 74.73 | 2.8K |
| 10:22 | 74.73 | 74.74 | 74.73 | 74.73 | 0.8K |
| 10:23 | 74.72 | 74.76 | 74.72 | 74.76 | 2.2K |
| 10:24 | 74.77 | 74.80 | 74.77 | 74.79 | 2.4K |
| 10:25 | 74.78 | 74.80 | 74.78 | 74.80 | 1.5K |
| 10:26 | 74.81 | 74.81 | 74.78 | 74.78 | 2.2K |
| 10:27 | 74.79 | 74.83 | 74.79 | 74.82 | 3.2K |
| 10:28 | 74.81 | 74.81 | 74.79 | 74.79 | 0.6K |
| 10:29 | 74.78 | 74.81 | 74.76 | 74.81 | 2.7K |
| 10:30 | 74.83 | 74.86 | 74.82 | 74.82 | 2.4K |
| 10:31 | 74.81 | 74.82 | 74.79 | 74.82 | 4.3K |
| 10:32 | 74.80 | 74.82 | 74.77 | 74.82 | 3.9K |
| 10:33 | 74.81 | 74.81 | 74.79 | 74.79 | 1.5K |
| 10:34 | 74.79 | 74.81 | 74.79 | 74.80 | 1.9K |
| 10:35 | 74.80 | 74.84 | 74.80 | 74.84 | 1.0K |
| 10:36 | 74.83 | 74.87 | 74.83 | 74.87 | 1.2K |
| 10:37 | 74.88 | 74.91 | 74.88 | 74.90 | 1.8K |
| 10:38 | 74.90 | 74.92 | 74.90 | 74.92 | 0.4K |
| 10:39 | 74.90 | 74.90 | 74.87 | 74.87 | 1.5K |
| 10:40 | 74.87 | 74.88 | 74.87 | 74.88 | 1.2K |
| 10:41 | 74.89 | 74.89 | 74.88 | 74.88 | 1.4K |
| 10:42 | 74.87 | 74.88 | 74.87 | 74.88 | 0.4K |
| 10:43 | 74.90 | 74.90 | 74.87 | 74.87 | 1.5K |
| 10:44 | 74.87 | 74.91 | 74.87 | 74.90 | 2.0K |
| 10:45 | 74.90 | 74.90 | 74.89 | 74.90 | 1.1K |
| 10:46 | 74.92 | 74.98 | 74.92 | 74.98 | 3.9K |
| 10:47 | 74.98 | 75.00 | 74.98 | 75.00 | 1.4K |
| 10:48 | 75.04 | 75.04 | 75.01 | 75.01 | 8.7K |
| 10:49 | 75.02 | 75.02 | 75.01 | 75.01 | 1.1K |
| 10:50 | 75.03 | 75.04 | 75.01 | 75.03 | 2.7K |
| 10:51 | 75.03 | 75.04 | 75.02 | 75.02 | 1.4K |
| 10:52 | 75.01 | 75.01 | 74.99 | 74.99 | 1.1K |
| 10:53 | 74.98 | 74.99 | 74.98 | 74.99 | 0.8K |
| 10:54 | 74.99 | 75.02 | 74.99 | 75.02 | 1.7K |
| 10:55 | 75.02 | 75.02 | 75.02 | 75.02 | 1.4K |
| 10:56 | 75.02 | 75.05 | 75.00 | 75.04 | 3.5K |
| 10:57 | 75.05 | 75.06 | 75.03 | 75.06 | 1.3K |
| 10:58 | 75.05 | 75.05 | 75.02 | 75.02 | 2.1K |
| 10:59 | 75.01 | 75.02 | 75.00 | 75.01 | 0.9K |
| 11:00 | 75.01 | 75.01 | 74.98 | 75.01 | 1.3K |
| 11:01 | 75.01 | 75.05 | 75.01 | 75.05 | 5.9K |
| 11:02 | 75.05 | 75.05 | 75.03 | 75.03 | 1.2K |
| 11:03 | 75.04 | 75.08 | 75.04 | 75.08 | 3.7K |
| 11:04 | 75.08 | 75.12 | 75.08 | 75.12 | 7.3K |
| 11:05 | 75.13 | 75.13 | 75.09 | 75.11 | 5.9K |
| 11:06 | 75.11 | 75.15 | 75.11 | 75.15 | 5.0K |
| 11:07 | 75.13 | 75.13 | 75.12 | 75.12 | 1.9K |
| 11:08 | 75.12 | 75.15 | 75.11 | 75.11 | 3.8K |
| 11:09 | 75.13 | 75.18 | 75.13 | 75.16 | 2.7K |
| 11:10 | 75.18 | 75.20 | 75.16 | 75.16 | 4.3K |
| 11:11 | 75.15 | 75.17 | 75.15 | 75.17 | 1.4K |
| 11:12 | 75.18 | 75.18 | 75.11 | 75.11 | 29.5K |
| 11:13 | 75.13 | 75.24 | 75.13 | 75.21 | 7.3K |
| 11:14 | 75.22 | 75.24 | 75.22 | 75.24 | 5.1K |
| 11:15 | 75.30 | 75.30 | 75.23 | 75.23 | 14.4K |
| 11:16 | 75.23 | 75.25 | 75.23 | 75.24 | 6.9K |
| 11:17 | 75.23 | 75.25 | 75.23 | 75.25 | 1.3K |
| 11:18 | 75.24 | 75.25 | 75.23 | 75.24 | 3.8K |
| 11:19 | 75.23 | 75.27 | 75.23 | 75.27 | 6.8K |
| 11:20 | 75.28 | 75.28 | 75.26 | 75.26 | 4.1K |
| 11:21 | 75.25 | 75.25 | 75.24 | 75.24 | 1.3K |
| 11:22 | 75.22 | 75.22 | 75.21 | 75.21 | 2.6K |
| 11:23 | 75.20 | 75.20 | 75.16 | 75.16 | 1.7K |
| 11:24 | 75.15 | 75.15 | 75.12 | 75.12 | 1.5K |
| 11:25 | 75.12 | 75.13 | 75.11 | 75.11 | 1.7K |
| 11:26 | 75.12 | 75.13 | 75.11 | 75.13 | 3.1K |
| 11:27 | 75.12 | 75.12 | 75.12 | 75.12 | 1.0K |
| 11:28 | 75.12 | 75.12 | 75.08 | 75.08 | 3.0K |
| 11:29 | 75.09 | 75.09 | 75.09 | 75.09 | 0.7K |
| 11:30 | 75.09 | 75.14 | 75.09 | 75.14 | 2.0K |
| 11:31 | 75.12 | 75.12 | 75.10 | 75.10 | 1.4K |
| 11:32 | 75.11 | 75.13 | 75.11 | 75.12 | 0.6K |
| 11:33 | 75.12 | 75.13 | 75.12 | 75.13 | 0.9K |
| 11:34 | 75.15 | 75.16 | 75.14 | 75.14 | 1.3K |
| 11:35 | 75.16 | 75.16 | 75.15 | 75.15 | 5.5K |
| 11:36 | 75.15 | 75.15 | 75.12 | 75.13 | 3.6K |
| 11:37 | 75.12 | 75.15 | 75.12 | 75.13 | 2.5K |
| 11:38 | 75.13 | 75.15 | 75.13 | 75.14 | 2.0K |
| 11:39 | 75.14 | 75.14 | 75.13 | 75.13 | 2.4K |
| 11:40 | 75.12 | 75.12 | 75.10 | 75.11 | 0.8K |
| 11:41 | 75.11 | 75.14 | 75.11 | 75.12 | 3.1K |
| 11:42 | 75.13 | 75.15 | 75.13 | 75.15 | 2.4K |
| 11:43 | 75.15 | 75.21 | 75.15 | 75.18 | 5.3K |
| 11:44 | 75.17 | 75.20 | 75.17 | 75.20 | 1.4K |
| 11:45 | 75.22 | 75.24 | 75.19 | 75.19 | 2.5K |
| 11:46 | 75.20 | 75.20 | 75.14 | 75.14 | 4.5K |
| 11:47 | 75.13 | 75.14 | 75.13 | 75.13 | 1.8K |
| 11:48 | 75.13 | 75.13 | 75.12 | 75.12 | 0.7K |
| 11:49 | 75.12 | 75.12 | 75.12 | 75.12 | 0.3K |
| 11:50 | 75.11 | 75.11 | 75.10 | 75.10 | 2.1K |
| 11:51 | 75.09 | 75.09 | 75.06 | 75.07 | 4.1K |
| 11:52 | 75.10 | 75.10 | 75.06 | 75.07 | 2.2K |
| 11:53 | 75.08 | 75.09 | 75.06 | 75.06 | 1.3K |
| 11:54 | 75.05 | 75.05 | 75.00 | 75.00 | 2.4K |
| 11:55 | 75.00 | 75.00 | 74.99 | 74.99 | 0.5K |
| 11:56 | 74.98 | 74.98 | 74.94 | 74.94 | 2.1K |
| 11:57 | 74.95 | 75.01 | 74.95 | 75.01 | 5.6K |
| 11:58 | 75.00 | 75.01 | 75.00 | 75.01 | 0.6K |
| 11:59 | 75.00 | 75.00 | 75.00 | 75.00 | 0.4K |
| 12:00 | 75.01 | 75.01 | 74.98 | 74.98 | 3.1K |
| 12:01 | 74.96 | 74.99 | 74.95 | 74.99 | 3.2K |
| 12:02 | 74.99 | 75.01 | 74.99 | 75.01 | 2.2K |
| 12:03 | 75.04 | 75.06 | 75.04 | 75.06 | 0.7K |
| 12:04 | 75.05 | 75.05 | 75.03 | 75.04 | 1.5K |
| 12:05 | 75.06 | 75.08 | 75.05 | 75.05 | 6.5K |
| 12:06 | 75.04 | 75.06 | 75.04 | 75.06 | 1.3K |
| 12:07 | 75.07 | 75.08 | 75.07 | 75.07 | 0.9K |
| 12:08 | 75.06 | 75.06 | 75.05 | 75.06 | 1.1K |
| 12:09 | 75.05 | 75.05 | 75.04 | 75.04 | 0.4K |
| 12:10 | 75.05 | 75.07 | 75.05 | 75.07 | 1.6K |
| 12:11 | 75.08 | 75.08 | 75.08 | 75.08 | 0.4K |
| 12:12 | 75.08 | 75.08 | 75.06 | 75.06 | 1.3K |
| 12:13 | 75.07 | 75.07 | 75.07 | 75.07 | 0.7K |
| 12:14 | 75.07 | 75.08 | 75.07 | 75.08 | 1.1K |
| 12:15 | 75.09 | 75.10 | 75.09 | 75.09 | 0.7K |
| 12:16 | 75.11 | 75.12 | 75.11 | 75.12 | 2.4K |
| 12:17 | 75.12 | 75.12 | 75.09 | 75.09 | 1.3K |
| 12:18 | 75.09 | 75.12 | 75.09 | 75.12 | 1.2K |
| 12:19 | 75.12 | 75.14 | 75.12 | 75.12 | 1.8K |
| 12:20 | 75.12 | 75.12 | 75.10 | 75.11 | 2.1K |
| 12:21 | 75.12 | 75.12 | 75.12 | 75.12 | 0.3K |
| 12:22 | 75.13 | 75.15 | 75.13 | 75.14 | 1.4K |
| 12:23 | 75.14 | 75.14 | 75.13 | 75.13 | 1.6K |
| 12:24 | 75.11 | 75.11 | 75.11 | 75.11 | 0.5K |
| 12:25 | 75.12 | 75.13 | 75.12 | 75.13 | 0.8K |
| 12:26 | 75.14 | 75.14 | 75.13 | 75.13 | 0.6K |
| 12:27 | 75.12 | 75.12 | 75.12 | 75.12 | 0.7K |
| 12:28 | 75.12 | 75.12 | 75.12 | 75.12 | 0.5K |
| 12:29 | 75.12 | 75.14 | 75.12 | 75.14 | 1.3K |
| 12:30 | 75.12 | 75.12 | 75.10 | 75.11 | 1.6K |
| 12:31 | 75.11 | 75.11 | 75.11 | 75.11 | 0.2K |
| 12:32 | 75.12 | 75.12 | 75.11 | 75.12 | 1.3K |
| 12:33 | 75.12 | 75.12 | 75.11 | 75.11 | 0.9K |
| 12:34 | 75.11 | 75.11 | 75.11 | 75.12 | 0.6K |
| 12:35 | 75.12 | 75.13 | 75.12 | 75.13 | 1.4K |
| 12:36 | 75.13 | 75.18 | 75.13 | 75.18 | 3.0K |
| 12:37 | 75.20 | 75.20 | 75.20 | 75.20 | 0.1K |
| 12:38 | 75.20 | 75.20 | 75.18 | 75.19 | 1.7K |
| 12:39 | 75.19 | 75.21 | 75.19 | 75.21 | 1.6K |
| 12:40 | 75.20 | 75.20 | 75.19 | 75.19 | 0.4K |
| 12:41 | 75.19 | 75.20 | 75.19 | 75.20 | 0.5K |
| 12:42 | 75.20 | 75.20 | 75.17 | 75.18 | 1.7K |
| 12:43 | 75.18 | 75.21 | 75.18 | 75.20 | 1.7K |
| 12:44 | 75.21 | 75.21 | 75.21 | 75.21 | 0.9K |
| 12:45 | 75.21 | 75.21 | 75.21 | 75.21 | 0.1K |
| 12:46 | 75.23 | 75.26 | 75.21 | 75.23 | 3.4K |
| 12:47 | 75.23 | 75.23 | 75.20 | 75.20 | 0.3K |
| 12:48 | 75.20 | 75.20 | 75.20 | 75.20 | 0.8K |
| 12:49 | 75.22 | 75.23 | 75.22 | 75.23 | 1.0K |
| 12:50 | 75.23 | 75.24 | 75.23 | 75.24 | 1.3K |
| 12:51 | 75.24 | 75.24 | 75.23 | 75.23 | 2.8K |
| 12:52 | 75.23 | 75.24 | 75.22 | 75.24 | 1.3K |
| 12:53 | 75.25 | 75.25 | 75.23 | 75.23 | 2.4K |
| 12:54 | 75.23 | 75.23 | 75.22 | 75.23 | 1.5K |
| 12:55 | 75.24 | 75.24 | 75.23 | 75.23 | 1.6K |
| 12:56 | 75.22 | 75.23 | 75.20 | 75.20 | 1.3K |
| 12:57 | 75.20 | 75.20 | 75.19 | 75.19 | 2.7K |
| 12:58 | 75.18 | 75.18 | 75.18 | 75.18 | 0.9K |
| 12:59 | 75.17 | 75.17 | 75.15 | 75.15 | 0.5K |
| 13:00 | 75.13 | 75.18 | 75.13 | 75.17 | 2.2K |
| 13:01 | 75.18 | 75.18 | 75.18 | 75.18 | 1.6K |
| 13:02 | 75.17 | 75.17 | 75.16 | 75.16 | 1.0K |
| 13:03 | 75.14 | 75.16 | 75.14 | 75.16 | 1.8K |
| 13:04 | 75.14 | 75.14 | 75.12 | 75.12 | 0.8K |
| 13:05 | 75.12 | 75.12 | 75.10 | 75.10 | 1.2K |
| 13:06 | 75.11 | 75.15 | 75.11 | 75.15 | 1.1K |
| 13:07 | 75.14 | 75.14 | 75.14 | 75.14 | 1.0K |
| 13:08 | 75.15 | 75.17 | 75.15 | 75.17 | 2.0K |
| 13:09 | 75.18 | 75.18 | 75.15 | 75.15 | 1.7K |
| 13:10 | 75.16 | 75.17 | 75.16 | 75.17 | 0.7K |
| 13:11 | 75.17 | 75.17 | 75.15 | 75.16 | 0.9K |
| 13:12 | 75.16 | 75.17 | 75.16 | 75.16 | 1.2K |
| 13:13 | 75.17 | 75.17 | 75.16 | 75.17 | 1.1K |
| 13:14 | 75.16 | 75.16 | 75.16 | 75.16 | 0.7K |
| 13:15 | 75.17 | 75.17 | 75.15 | 75.15 | 0.8K |
| 13:16 | 75.16 | 75.17 | 75.16 | 75.17 | 0.4K |
| 13:17 | 75.17 | 75.18 | 75.16 | 75.16 | 2.3K |
| 13:18 | 75.15 | 75.17 | 75.15 | 75.16 | 1.5K |
| 13:19 | 75.16 | 75.17 | 75.15 | 75.17 | 1.1K |
| 13:20 | 75.16 | 75.17 | 75.16 | 75.17 | 6.8K |
| 13:21 | 75.17 | 75.17 | 75.17 | 75.17 | 0.4K |
| 13:22 | 75.17 | 75.18 | 75.16 | 75.18 | 1.6K |
| 13:23 | 75.18 | 75.18 | 75.11 | 75.11 | 4.4K |
| 13:24 | 75.10 | 75.12 | 75.08 | 75.12 | 3.9K |
| 13:25 | 75.13 | 75.13 | 75.11 | 75.13 | 1.1K |
| 13:26 | 75.14 | 75.15 | 75.14 | 75.14 | 1.1K |
| 13:27 | 75.14 | 75.14 | 75.13 | 75.13 | 1.1K |
| 13:28 | 75.14 | 75.15 | 75.13 | 75.15 | 0.8K |
| 13:29 | 75.15 | 75.16 | 75.15 | 75.16 | 0.5K |
| 13:30 | 75.16 | 75.16 | 75.14 | 75.14 | 2.6K |
| 13:31 | 75.14 | 75.14 | 75.14 | 75.14 | 0.7K |
| 13:32 | 75.13 | 75.14 | 75.13 | 75.14 | 1.0K |
| 13:33 | 75.14 | 75.14 | 75.13 | 75.13 | 1.0K |
| 13:34 | 75.13 | 75.13 | 75.13 | 75.13 | 2.6K |
| 13:35 | 75.12 | 75.12 | 75.10 | 75.10 | 1.2K |
| 13:36 | 75.10 | 75.11 | 75.10 | 75.10 | 1.5K |
| 13:37 | 75.11 | 75.14 | 75.11 | 75.13 | 2.1K |
| 13:38 | 75.12 | 75.17 | 75.12 | 75.17 | 2.0K |
| 13:39 | 75.17 | 75.18 | 75.16 | 75.17 | 3.6K |
| 13:40 | 75.17 | 75.17 | 75.16 | 75.16 | 0.9K |
| 13:41 | 75.16 | 75.16 | 75.16 | 75.16 | 1.5K |
| 13:42 | 75.15 | 75.15 | 75.13 | 75.15 | 1.2K |
| 13:43 | 75.16 | 75.16 | 75.16 | 75.16 | 0.1K |
| 13:44 | 75.15 | 75.15 | 75.11 | 75.11 | 1.4K |
| 13:45 | 75.11 | 75.13 | 75.11 | 75.13 | 1.2K |
| 13:46 | 75.13 | 75.14 | 75.13 | 75.14 | 1.1K |
| 13:47 | 75.13 | 75.13 | 75.12 | 75.13 | 1.1K |
| 13:48 | 75.12 | 75.13 | 75.12 | 75.13 | 0.3K |
| 13:49 | 75.12 | 75.14 | 75.12 | 75.14 | 1.6K |
| 13:50 | 75.15 | 75.15 | 75.13 | 75.14 | 2.5K |
| 13:51 | 75.14 | 75.15 | 75.12 | 75.15 | 2.3K |
| 13:52 | 75.14 | 75.15 | 75.14 | 75.15 | 0.8K |
| 13:53 | 75.14 | 75.14 | 75.14 | 75.14 | 0.9K |
| 13:54 | 75.14 | 75.16 | 75.14 | 75.16 | 2.1K |
| 13:55 | 75.16 | 75.16 | 75.14 | 75.14 | 1.6K |
| 13:56 | 75.15 | 75.15 | 75.13 | 75.13 | 1.0K |
| 13:57 | 75.13 | 75.15 | 75.13 | 75.15 | 1.1K |
| 13:58 | 75.16 | 75.17 | 75.16 | 75.17 | 1.4K |
| 13:59 | 75.17 | 75.21 | 75.17 | 75.21 | 3.3K |
| 14:00 | 75.21 | 75.21 | 75.20 | 75.20 | 1.0K |
| 14:01 | 75.21 | 75.21 | 75.21 | 75.21 | 0.9K |
| 14:02 | 75.22 | 75.22 | 75.22 | 75.22 | 0.1K |
| 14:03 | 75.22 | 75.23 | 75.22 | 75.23 | 1.3K |
| 14:04 | 75.23 | 75.23 | 75.23 | 75.23 | 1.4K |
| 14:05 | 75.22 | 75.24 | 75.22 | 75.23 | 9.7K |
| 14:06 | 75.24 | 75.26 | 75.24 | 75.25 | 5.7K |
| 14:07 | 75.26 | 75.26 | 75.25 | 75.25 | 4.6K |
| 14:08 | 75.25 | 75.33 | 75.25 | 75.31 | 28.5K |
| 14:09 | 75.31 | 75.31 | 75.30 | 75.30 | 3.8K |
| 14:10 | 75.30 | 75.31 | 75.29 | 75.31 | 4.9K |
| 14:11 | 75.30 | 75.31 | 75.30 | 75.31 | 2.8K |
| 14:12 | 75.31 | 75.31 | 75.31 | 75.31 | 0.5K |
| 14:13 | 75.31 | 75.31 | 75.31 | 75.31 | 1.0K |
| 14:14 | 75.28 | 75.28 | 75.26 | 75.26 | 2.9K |
| 14:15 | 75.26 | 75.27 | 75.26 | 75.26 | 1.5K |
| 14:16 | 75.28 | 75.29 | 75.27 | 75.29 | 6.5K |
| 14:17 | 75.29 | 75.32 | 75.29 | 75.32 | 5.2K |
| 14:18 | 75.33 | 75.36 | 75.33 | 75.36 | 3.0K |
| 14:19 | 75.36 | 75.37 | 75.36 | 75.37 | 0.9K |
| 14:20 | 75.38 | 75.40 | 75.38 | 75.39 | 3.4K |
| 14:21 | 75.40 | 75.42 | 75.40 | 75.42 | 5.1K |
| 14:22 | 75.42 | 75.42 | 75.38 | 75.41 | 9.5K |
| 14:23 | 75.40 | 75.40 | 75.40 | 75.40 | 0.4K |
| 14:24 | 75.39 | 75.39 | 75.39 | 75.39 | 2.2K |
| 14:25 | 75.39 | 75.39 | 75.36 | 75.36 | 1.2K |
| 14:26 | 75.36 | 75.37 | 75.36 | 75.37 | 2.1K |
| 14:27 | 75.37 | 75.38 | 75.37 | 75.38 | 3.0K |
| 14:28 | 75.38 | 75.38 | 75.38 | 75.38 | 0.9K |
| 14:29 | 75.38 | 75.38 | 75.35 | 75.35 | 1.3K |
| 14:30 | 75.33 | 75.33 | 75.31 | 75.32 | 2.9K |
| 14:31 | 75.31 | 75.33 | 75.31 | 75.33 | 2.6K |
| 14:32 | 75.33 | 75.34 | 75.33 | 75.34 | 2.0K |
| 14:33 | 75.33 | 75.35 | 75.33 | 75.35 | 2.2K |
| 14:34 | 75.35 | 75.35 | 75.35 | 75.35 | 2.2K |
| 14:35 | 75.36 | 75.36 | 75.35 | 75.35 | 1.9K |
| 14:36 | 75.35 | 75.35 | 75.32 | 75.32 | 1.5K |
| 14:37 | 75.32 | 75.34 | 75.32 | 75.32 | 1.7K |
| 14:38 | 75.31 | 75.32 | 75.30 | 75.32 | 1.8K |
| 14:39 | 75.31 | 75.31 | 75.30 | 75.30 | 1.4K |
| 14:40 | 75.32 | 75.32 | 75.32 | 75.32 | 3.6K |
| 14:41 | 75.33 | 75.33 | 75.33 | 75.33 | 1.8K |
| 14:42 | 75.34 | 75.36 | 75.34 | 75.35 | 1.7K |
| 14:43 | 75.35 | 75.35 | 75.34 | 75.35 | 1.9K |
| 14:44 | 75.36 | 75.36 | 75.36 | 75.36 | 1.9K |
| 14:45 | 75.36 | 75.36 | 75.35 | 75.36 | 2.3K |
| 14:46 | 75.36 | 75.36 | 75.34 | 75.34 | 2.2K |
| 14:47 | 75.34 | 75.34 | 75.33 | 75.33 | 1.2K |
| 14:48 | 75.37 | 75.39 | 75.37 | 75.39 | 2.7K |
| 14:49 | 75.40 | 75.40 | 75.39 | 75.40 | 2.4K |
| 14:50 | 75.40 | 75.46 | 75.40 | 75.46 | 7.1K |
| 14:51 | 75.47 | 75.47 | 75.47 | 75.47 | 3.0K |
| 14:52 | 75.48 | 75.48 | 75.48 | 75.48 | 2.3K |
| 14:54 | 75.48 | 75.49 | 75.48 | 75.49 | 2.0K |
| 14:55 | 75.49 | 75.49 | 75.49 | 75.49 | 5.7K |
| 14:56 | 75.50 | 75.50 | 75.49 | 75.50 | 26.5K |
| 14:57 | 75.49 | 75.53 | 75.49 | 75.53 | 10.6K |
| 14:58 | 75.53 | 75.55 | 75.53 | 75.55 | 3.3K |
| 14:59 | 75.55 | 75.55 | 75.53 | 75.53 | 2.5K |
| 15:00 | 75.54 | 75.56 | 75.54 | 75.56 | 5.4K |
| 15:01 | 75.56 | 75.58 | 75.55 | 75.58 | 3.8K |
| 15:02 | 75.58 | 75.58 | 75.57 | 75.57 | 2.0K |
| 15:03 | 75.57 | 75.59 | 75.57 | 75.57 | 4.2K |
| 15:04 | 75.57 | 75.57 | 75.55 | 75.55 | 3.0K |
| 15:05 | 75.55 | 75.57 | 75.54 | 75.57 | 4.0K |
| 15:06 | 75.57 | 75.58 | 75.56 | 75.56 | 5.5K |
| 15:07 | 75.56 | 75.58 | 75.50 | 75.50 | 8.7K |
| 15:08 | 75.50 | 75.50 | 75.49 | 75.50 | 9.4K |
| 15:09 | 75.53 | 75.55 | 75.53 | 75.54 | 3.5K |
| 15:10 | 75.53 | 75.54 | 75.53 | 75.54 | 2.5K |
| 15:11 | 75.53 | 75.54 | 75.49 | 75.49 | 4.8K |
| 15:12 | 75.49 | 75.52 | 75.49 | 75.50 | 35.3K |
| 15:13 | 75.49 | 75.54 | 75.49 | 75.54 | 3.7K |
| 15:14 | 75.54 | 75.54 | 75.50 | 75.54 | 4.2K |
| 15:15 | 75.53 | 75.55 | 75.52 | 75.55 | 2.7K |
| 15:16 | 75.53 | 75.53 | 75.49 | 75.50 | 2.8K |
| 15:17 | 75.50 | 75.50 | 75.49 | 75.49 | 0.3K |
| 15:18 | 75.46 | 75.48 | 75.46 | 75.48 | 2.2K |
| 15:19 | 75.49 | 75.53 | 75.49 | 75.52 | 4.7K |
| 15:20 | 75.52 | 75.52 | 75.48 | 75.49 | 5.8K |
| 15:21 | 75.50 | 75.50 | 75.49 | 75.50 | 2.9K |
| 15:22 | 75.50 | 75.51 | 75.50 | 75.50 | 4.5K |
| 15:23 | 75.51 | 75.51 | 75.49 | 75.49 | 1.7K |
| 15:24 | 75.49 | 75.49 | 75.47 | 75.47 | 0.7K |
| 15:25 | 75.47 | 75.50 | 75.47 | 75.50 | 3.2K |
| 15:26 | 75.50 | 75.51 | 75.49 | 75.51 | 4.2K |
| 15:27 | 75.50 | 75.50 | 75.49 | 75.49 | 1.8K |
| 15:28 | 75.48 | 75.48 | 75.47 | 75.47 | 1.5K |
| 15:29 | 75.48 | 75.49 | 75.48 | 75.49 | 1.7K |
| 15:30 | 75.50 | 75.50 | 75.48 | 75.48 | 3.8K |
| 15:31 | 75.49 | 75.49 | 75.49 | 75.49 | 5.1K |
| 15:32 | 75.49 | 75.49 | 75.44 | 75.44 | 4.3K |
| 15:33 | 75.41 | 75.41 | 75.39 | 75.40 | 4.4K |
| 15:34 | 75.39 | 75.39 | 75.36 | 75.39 | 6.7K |
| 15:35 | 75.39 | 75.40 | 75.37 | 75.37 | 3.5K |
| 15:36 | 75.37 | 75.37 | 75.28 | 75.31 | 13.3K |
| 15:37 | 75.31 | 75.33 | 75.31 | 75.31 | 6.6K |
| 15:38 | 75.32 | 75.32 | 75.30 | 75.32 | 4.0K |
| 15:39 | 75.32 | 75.32 | 75.30 | 75.30 | 3.7K |
| 15:40 | 75.31 | 75.33 | 75.30 | 75.32 | 5.0K |
| 15:41 | 75.33 | 75.33 | 75.30 | 75.30 | 6.0K |
| 15:42 | 75.30 | 75.33 | 75.28 | 75.33 | 8.4K |
| 15:43 | 75.33 | 75.33 | 75.28 | 75.28 | 15.6K |
| 15:44 | 75.30 | 75.33 | 75.30 | 75.33 | 9.4K |
| 15:45 | 75.33 | 75.33 | 75.29 | 75.29 | 9.1K |
| 15:46 | 75.29 | 75.31 | 75.28 | 75.31 | 5.7K |
| 15:47 | 75.31 | 75.33 | 75.31 | 75.31 | 5.7K |
| 15:48 | 75.32 | 75.34 | 75.32 | 75.34 | 7.5K |
| 15:49 | 75.34 | 75.39 | 75.33 | 75.39 | 10.9K |
| 15:50 | 75.47 | 75.49 | 75.42 | 75.44 | 24.9K |
| 15:51 | 75.46 | 75.47 | 75.46 | 75.47 | 19.7K |
| 15:52 | 75.46 | 75.51 | 75.46 | 75.50 | 16.0K |
| 15:53 | 75.50 | 75.50 | 75.48 | 75.48 | 10.6K |
| 15:54 | 75.49 | 75.51 | 75.49 | 75.50 | 11.1K |
| 15:55 | 75.50 | 75.56 | 75.50 | 75.52 | 22.2K |
| 15:56 | 75.56 | 75.62 | 75.56 | 75.62 | 20.8K |
| 15:57 | 75.62 | 75.65 | 75.62 | 75.64 | 35.3K |
| 15:58 | 75.63 | 75.65 | 75.63 | 75.65 | 32.9K |
| 15:59 | 75.65 | 75.70 | 75.65 | 75.68 | 78.8K |
| 16:00 | 75.67 | 75.67 | 75.67 | 75.67 | 5,391.2K |
| 16:01 | 75.67 | 75.67 | 75.67 | 75.67 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 75.56 | 77.23 | 75.38 | 76.89 | 10.0M |
| 2025-10-02 | 75.13 | 76.14 | 75.13 | 75.75 | 14.9M |
| 2025-10-01 | 75.31 | 76.45 | 75.06 | 75.12 | 5.2M |
| 2025-09-30 | 74.41 | 75.72 | 74.36 | 75.67 | 6.8M |
| 2025-09-29 | 73.57 | 74.45 | 73.42 | 74.38 | 8.6M |
| 2025-09-26 | 74.94 | 75.50 | 74.34 | 74.43 | 9.4M |
| 2025-09-25 | 74.43 | 75.18 | 74.28 | 74.87 | 7.8M |
| 2025-09-24 | 73.61 | 74.81 | 73.61 | 74.43 | 12.4M |
| 2025-09-23 | 73.21 | 73.97 | 72.68 | 73.78 | 11.1M |
| 2025-09-22 | 72.48 | 73.71 | 72.23 | 73.13 | 11.1M |
| 2025-09-19 | 75.00 | 75.00 | 72.12 | 72.46 | 10.6M |
| 2025-09-18 | 72.06 | 72.78 | 71.91 | 72.65 | 5.3M |
| 2025-09-17 | 71.75 | 72.31 | 71.75 | 72.15 | 3.0M |
| 2025-09-16 | 71.88 | 72.01 | 71.44 | 71.64 | 4.1M |
| 2025-09-15 | 72.23 | 72.50 | 71.72 | 71.98 | 6.1M |
| 2025-09-12 | 71.96 | 72.69 | 71.82 | 72.45 | 1.2M |
| 2025-09-11 | 71.93 | 72.18 | 71.64 | 72.06 | 5.6M |
| 2025-09-10 | 71.97 | 72.53 | 71.70 | 72.02 | 6.0M |
| 2025-09-09 | 71.52 | 72.17 | 71.35 | 71.79 | 3.1M |
| 2025-09-08 | 71.51 | 71.96 | 71.02 | 71.65 | 3.9M |
| 2025-09-05 | 71.25 | 71.89 | 70.69 | 71.83 | 3.2M |
| 2025-09-04 | 71.99 | 72.35 | 70.93 | 71.07 | 4.4M |
| 2025-09-03 | 71.09 | 72.05 | 70.87 | 71.88 | 2.9M |
| 2025-09-02 | 71.51 | 71.75 | 70.90 | 71.28 | 4.0M |
| 2025-08-29 | 71.19 | 71.78 | 70.91 | 71.52 | 4.4M |
| 2025-08-28 | 70.42 | 71.23 | 70.18 | 71.03 | 3.4M |
| 2025-08-27 | 70.32 | 70.98 | 70.32 | 70.70 | 3.4M |
| 2025-08-26 | 70.16 | 70.57 | 69.72 | 70.50 | 4.3M |
| 2025-08-25 | 70.63 | 70.77 | 70.18 | 70.40 | 3.2M |
| 2025-08-22 | 71.70 | 72.07 | 70.65 | 70.80 | 3.7M |
| 2025-08-21 | 71.19 | 71.95 | 71.19 | 71.62 | 3.8M |
| 2025-08-20 | 70.97 | 72.26 | 70.97 | 71.95 | 4.4M |
| 2025-08-19 | 69.86 | 71.04 | 69.60 | 70.93 | 1.8M |
| 2025-08-18 | 70.28 | 70.49 | 69.54 | 69.67 | 3.6M |
| 2025-08-15 | 70.53 | 70.81 | 70.19 | 70.56 | 1.6M |
| 2025-08-14 | 70.27 | 71.00 | 70.10 | 70.77 | 3.1M |
| 2025-08-13 | 69.32 | 70.50 | 69.10 | 70.24 | 3.1M |
| 2025-08-12 | 68.87 | 69.30 | 68.31 | 69.05 | 2.0M |
| 2025-08-11 | 67.99 | 69.22 | 67.97 | 68.89 | 2.5M |
| 2025-08-08 | 68.45 | 68.62 | 67.82 | 67.97 | 1.5M |
| 2025-08-07 | 68.22 | 68.57 | 67.94 | 68.34 | 2.0M |
| 2025-08-06 | 67.65 | 68.50 | 66.67 | 68.42 | 4.2M |
| 2025-08-05 | 67.97 | 68.24 | 66.95 | 67.42 | 3.6M |
| 2025-08-01 | 66.03 | 66.88 | 65.74 | 66.76 | 2.2M |
| 2025-07-31 | 65.00 | 66.69 | 64.91 | 66.16 | 3.9M |
| 2025-07-30 | 64.70 | 65.16 | 64.70 | 65.02 | 3.6M |
| 2025-07-29 | 64.04 | 64.87 | 64.04 | 64.74 | 4.1M |
| 2025-07-28 | 64.71 | 64.80 | 64.21 | 64.34 | 4.1M |
| 2025-07-25 | 64.96 | 65.30 | 64.65 | 64.74 | 5.7M |
| 2025-07-24 | 65.30 | 65.61 | 64.84 | 64.90 | 4.7M |
| 2025-07-23 | 65.05 | 65.61 | 64.99 | 65.41 | 4.9M |
| 2025-07-22 | 64.79 | 65.33 | 64.77 | 65.24 | 5.5M |
| 2025-07-21 | 65.67 | 65.75 | 64.70 | 64.87 | 10.0M |
| 2025-07-18 | 65.71 | 66.10 | 65.41 | 65.52 | 5.1M |
| 2025-07-17 | 65.94 | 66.30 | 65.38 | 65.59 | 10.3M |
| 2025-07-16 | 66.65 | 66.95 | 65.99 | 66.24 | 5.3M |
| 2025-07-15 | 66.22 | 66.99 | 65.78 | 66.69 | 7.4M |
| 2025-07-14 | 64.84 | 66.39 | 64.51 | 66.31 | 5.8M |
| 2025-07-11 | 64.83 | 64.94 | 64.31 | 64.78 | 6.7M |
| 2025-07-10 | 63.76 | 64.65 | 63.34 | 64.61 | 10.2M |
| 2025-07-09 | 64.55 | 64.66 | 63.73 | 63.77 | 9.1M |
| 2025-07-08 | 64.70 | 65.08 | 64.16 | 64.66 | 10.8M |
| 2025-07-07 | 65.25 | 65.50 | 64.59 | 64.75 | 16.4M |
| 2025-07-04 | 65.70 | 65.73 | 65.27 | 65.43 | 5.5M |
| 2025-07-03 | 65.11 | 65.89 | 65.05 | 65.56 | 5.7M |
| 2025-07-02 | 66.44 | 66.44 | 63.97 | 65.19 | 11.0M |
| 2025-06-30 | 66.10 | 66.91 | 65.56 | 66.48 | 15.9M |
| 2025-06-27 | 66.64 | 68.39 | 66.58 | 67.00 | 20.5M |
| 2025-06-26 | 64.51 | 65.68 | 64.50 | 65.41 | 18.4M |
| 2025-06-25 | 64.73 | 64.78 | 63.99 | 64.52 | 18.4M |
| 2025-06-24 | 64.31 | 65.07 | 64.14 | 64.80 | 16.3M |
| 2025-06-23 | 65.31 | 66.34 | 64.67 | 64.83 | 19.1M |
| 2025-06-20 | 65.13 | 65.38 | 65.08 | 65.16 | 14.0M |
| 2025-06-19 | 65.17 | 65.50 | 65.00 | 65.00 | 0.8M |
| 2025-06-18 | 66.00 | 66.00 | 64.80 | 65.42 | 5.6M |
| 2025-06-17 | 66.93 | 67.04 | 65.83 | 65.92 | 7.6M |
| 2025-06-16 | 67.34 | 67.60 | 66.60 | 66.79 | 9.9M |
| 2025-06-13 | 68.03 | 68.21 | 67.03 | 67.35 | 7.3M |
| 2025-06-12 | 67.73 | 68.35 | 67.62 | 68.07 | 2.9M |
| 2025-06-11 | 68.00 | 68.04 | 67.10 | 67.72 | 5.0M |
| 2025-06-10 | 67.81 | 68.35 | 67.19 | 67.81 | 6.1M |
| 2025-06-09 | 69.46 | 69.48 | 67.57 | 67.66 | 7.3M |
| 2025-06-06 | 70.44 | 70.50 | 69.38 | 69.48 | 6.6M |
| 2025-06-05 | 70.29 | 70.53 | 70.03 | 70.20 | 3.4M |
| 2025-06-04 | 70.35 | 71.12 | 69.97 | 70.27 | 3.5M |
| 2025-06-03 | 70.32 | 70.68 | 70.05 | 70.36 | 3.4M |
| 2025-06-02 | 69.54 | 70.52 | 69.21 | 70.43 | 4.3M |
| 2025-05-30 | 68.59 | 69.58 | 68.59 | 69.54 | 4.1M |
| 2025-05-29 | 69.20 | 69.25 | 68.52 | 68.80 | 2.0M |
| 2025-05-28 | 69.28 | 69.28 | 68.89 | 69.05 | 2.3M |
| 2025-05-27 | 69.23 | 69.90 | 69.12 | 69.21 | 1.7M |
| 2025-05-26 | 69.59 | 69.72 | 69.14 | 69.33 | 0.9M |
| 2025-05-23 | 68.45 | 69.31 | 68.40 | 69.23 | 1.0M |
| 2025-05-22 | 69.01 | 69.08 | 68.44 | 68.71 | 1.4M |
| 2025-05-21 | 69.66 | 69.71 | 68.18 | 69.08 | 2.0M |
| 2025-05-20 | 69.45 | 69.88 | 68.42 | 69.65 | 1.9M |
| 2025-05-16 | 69.70 | 70.05 | 69.44 | 69.68 | 1.6M |
| 2025-05-15 | 68.26 | 69.82 | 68.26 | 69.68 | 1.7M |
| 2025-05-14 | 67.78 | 68.50 | 67.48 | 68.40 | 1.6M |
| 2025-05-13 | 67.41 | 67.78 | 66.89 | 67.66 | 2.1M |
| 2025-05-12 | 69.50 | 69.50 | 67.16 | 67.33 | 4.3M |
| 2025-05-09 | 68.75 | 69.00 | 68.31 | 68.84 | 2.2M |
| 2025-05-08 | 70.34 | 70.88 | 68.09 | 68.30 | 5.2M |
| 2025-05-07 | 69.78 | 70.75 | 69.60 | 70.63 | 2.0M |
| 2025-05-06 | 70.15 | 70.53 | 69.42 | 69.61 | 2.5M |
| 2025-05-05 | 70.06 | 70.41 | 69.12 | 70.30 | 2.3M |
| 2025-05-02 | 70.17 | 70.39 | 68.82 | 70.34 | 3.0M |
| 2025-05-01 | 69.00 | 70.72 | 68.77 | 69.29 | 2.2M |
| 2025-04-30 | 69.39 | 69.65 | 68.57 | 69.65 | 4.6M |
| 2025-04-29 | 69.19 | 69.84 | 69.00 | 69.50 | 2.3M |
| 2025-04-28 | 68.65 | 69.63 | 68.26 | 69.40 | 9.0M |
| 2025-04-25 | 68.26 | 68.92 | 66.77 | 68.86 | 8.8M |
| 2025-04-24 | 67.55 | 68.82 | 67.51 | 68.58 | 4.7M |
| 2025-04-23 | 68.43 | 68.43 | 66.92 | 67.91 | 3.6M |
| 2025-04-22 | 67.60 | 68.60 | 67.27 | 67.78 | 8.9M |
| 2025-04-21 | 68.10 | 68.23 | 66.44 | 67.07 | 8.8M |
| 2025-04-17 | 68.24 | 69.04 | 68.07 | 68.46 | 5.1M |
| 2025-04-16 | 67.73 | 68.24 | 67.25 | 67.81 | 6.3M |
| 2025-04-15 | 66.97 | 67.96 | 66.68 | 67.83 | 6.8M |
| 2025-04-14 | 66.70 | 66.93 | 65.64 | 66.59 | 7.8M |
| 2025-04-11 | 63.56 | 66.62 | 63.44 | 65.85 | 9.1M |
| 2025-04-10 | 64.47 | 64.94 | 62.53 | 63.52 | 10.0M |
| 2025-04-09 | 62.48 | 66.06 | 62.22 | 65.14 | 11.2M |
| 2025-04-08 | 66.61 | 66.61 | 62.76 | 63.50 | 17.5M |
| 2025-04-07 | 63.41 | 65.44 | 62.17 | 65.13 | 13.5M |
| 2025-04-04 | 67.56 | 67.74 | 64.35 | 65.42 | 10.7M |
| 2025-04-03 | 68.14 | 70.33 | 67.82 | 68.66 | 11.6M |
| 2025-04-02 | 68.79 | 69.92 | 68.08 | 69.92 | 7.0M |
| 2025-04-01 | 67.80 | 68.50 | 66.69 | 68.50 | 9.9M |
| 2025-03-31 | 67.72 | 69.25 | 67.31 | 67.96 | 19.0M |
| 2025-03-28 | 69.11 | 69.26 | 68.27 | 68.82 | 12.7M |
| 2025-03-27 | 68.92 | 69.77 | 68.91 | 69.11 | 10.4M |
| 2025-03-26 | 69.80 | 70.16 | 69.12 | 69.19 | 16.3M |
| 2025-03-25 | 70.70 | 70.97 | 69.48 | 69.79 | 15.8M |
| 2025-03-24 | 69.84 | 70.94 | 69.45 | 70.56 | 25.1M |
| 2025-03-21 | 70.36 | 70.55 | 69.41 | 69.50 | 10.8M |
| 2025-03-20 | 69.50 | 70.61 | 69.09 | 70.42 | 4.9M |
| 2025-03-19 | 68.45 | 69.39 | 68.39 | 69.20 | 2.8M |
| 2025-03-18 | 68.31 | 68.71 | 67.26 | 68.23 | 5.8M |
| 2025-03-17 | 67.74 | 68.38 | 67.65 | 68.20 | 4.3M |
| 2025-03-14 | 67.48 | 68.16 | 67.04 | 67.71 | 4.3M |
| 2025-03-13 | 66.90 | 67.44 | 66.52 | 67.30 | 6.9M |
| 2025-03-12 | 67.22 | 67.33 | 66.39 | 67.01 | 6.2M |
| 2025-03-11 | 66.41 | 67.48 | 66.29 | 66.79 | 7.1M |
| 2025-03-10 | 65.18 | 66.77 | 65.18 | 66.75 | 10.8M |
| 2025-03-07 | 65.12 | 66.45 | 65.00 | 65.93 | 6.7M |
| 2025-03-06 | 66.00 | 66.12 | 64.51 | 65.10 | 7.8M |
| 2025-03-05 | 65.15 | 66.71 | 65.00 | 66.45 | 7.9M |
| 2025-03-04 | 64.35 | 65.53 | 64.31 | 65.20 | 8.2M |
| 2025-03-03 | 64.90 | 65.70 | 64.56 | 65.01 | 7.4M |
| 2025-02-28 | 64.01 | 64.77 | 63.79 | 64.75 | 4.8M |
| 2025-02-27 | 63.56 | 64.47 | 63.36 | 64.03 | 3.5M |
| 2025-02-26 | 63.53 | 64.35 | 63.14 | 63.69 | 3.6M |
| 2025-02-25 | 63.54 | 63.82 | 62.55 | 63.37 | 3.3M |
| 2025-02-24 | 64.07 | 64.53 | 63.13 | 63.19 | 2.6M |
| 2025-02-21 | 64.67 | 64.70 | 63.54 | 63.98 | 2.3M |
| 2025-02-20 | 65.20 | 65.23 | 64.27 | 64.48 | 2.2M |
| 2025-02-19 | 65.80 | 66.09 | 64.97 | 65.26 | 2.2M |
| 2025-02-18 | 65.65 | 66.31 | 64.52 | 65.77 | 4.7M |
| 2025-02-14 | 66.46 | 66.79 | 64.47 | 65.14 | 6.0M |
| 2025-02-13 | 67.18 | 67.59 | 66.79 | 67.20 | 1.8M |
| 2025-02-12 | 67.04 | 67.48 | 66.31 | 66.88 | 2.4M |
| 2025-02-11 | 67.27 | 67.65 | 66.73 | 67.53 | 2.9M |
| 2025-02-10 | 67.24 | 67.94 | 66.99 | 67.54 | 3.6M |
| 2025-02-07 | 67.01 | 67.24 | 66.19 | 66.95 | 3.3M |
| 2025-02-06 | 67.59 | 67.73 | 66.82 | 67.28 | 3.3M |
| 2025-02-05 | 66.85 | 67.56 | 66.83 | 67.40 | 2.3M |
| 2025-02-04 | 66.09 | 67.13 | 66.00 | 66.87 | 3.9M |
| 2025-02-03 | 64.08 | 66.30 | 63.85 | 65.97 | 5.0M |
| 2025-01-31 | 65.58 | 66.55 | 65.32 | 65.49 | 4.7M |
| 2025-01-30 | 65.87 | 66.07 | 65.49 | 65.50 | 5.1M |
| 2025-01-29 | 65.19 | 65.92 | 65.07 | 65.47 | 1.6M |
| 2025-01-28 | 65.88 | 66.00 | 64.65 | 65.27 | 3.3M |
| 2025-01-27 | 67.75 | 67.89 | 65.60 | 65.69 | 6.4M |
| 2025-01-24 | 67.49 | 68.51 | 67.28 | 68.25 | 4.2M |
| 2025-01-23 | 68.23 | 68.44 | 67.57 | 67.72 | 2.8M |
| 2025-01-22 | 68.11 | 68.40 | 67.51 | 67.89 | 4.6M |
| 2025-01-21 | 68.77 | 70.05 | 68.00 | 68.07 | 5.0M |
| 2025-01-20 | 68.51 | 69.76 | 68.22 | 69.18 | 2.1M |
| 2025-01-17 | 66.40 | 68.64 | 66.31 | 68.56 | 5.2M |
| 2025-01-16 | 66.89 | 67.26 | 66.17 | 66.44 | 7.6M |
| 2025-01-15 | 67.33 | 67.82 | 67.03 | 67.16 | 3.6M |
| 2025-01-14 | 66.09 | 66.96 | 65.65 | 66.54 | 7.0M |
| 2025-01-13 | 67.15 | 67.19 | 65.93 | 66.15 | 6.0M |
| 2025-01-10 | 68.68 | 68.77 | 66.81 | 67.31 | 7.1M |
| 2025-01-09 | 69.03 | 69.08 | 68.39 | 68.91 | 2.3M |
| 2025-01-08 | 68.41 | 69.16 | 68.14 | 68.68 | 8.5M |
| 2025-01-07 | 68.16 | 68.96 | 68.13 | 68.57 | 5.5M |
| 2025-01-06 | 69.01 | 69.04 | 67.65 | 67.87 | 7.5M |
| 2025-01-03 | 68.56 | 69.24 | 68.25 | 68.56 | 3.8M |
| 2025-01-02 | 67.33 | 68.25 | 67.10 | 68.22 | 7.6M |