1,124.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 1,118.25 | 1,118.25 | 1,115.67 | 1,115.67 | 6.2K |
| 08:01 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | 0.1K |
| 08:03 | 1,108.00 | 1,108.00 | 1,106.61 | 1,106.61 | 1.4K |
| 08:05 | 1,107.09 | 1,107.50 | 1,107.09 | 1,107.50 | 0.6K |
| 08:09 | 1,109.50 | 1,109.50 | 1,109.00 | 1,109.00 | 1.5K |
| 08:10 | 1,108.50 | 1,108.50 | 1,107.50 | 1,107.50 | 1.5K |
| 08:11 | 1,106.50 | 1,108.00 | 1,105.50 | 1,105.50 | 0.6K |
| 08:12 | 1,104.50 | 1,105.00 | 1,104.50 | 1,105.00 | 0.0K |
| 08:13 | 1,105.00 | 1,109.00 | 1,105.00 | 1,109.00 | 1.6K |
| 08:14 | 1,109.00 | 1,109.00 | 1,108.00 | 1,109.00 | 1.3K |
| 08:15 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.0K |
| 08:16 | 1,108.00 | 1,110.00 | 1,108.00 | 1,110.00 | 0.6K |
| 08:17 | 1,109.00 | 1,111.00 | 1,109.00 | 1,111.00 | 1.2K |
| 08:18 | 1,111.50 | 1,111.50 | 1,108.00 | 1,108.00 | 0.6K |
| 08:19 | 1,108.50 | 1,108.50 | 1,108.00 | 1,108.00 | 0.0K |
| 08:20 | 1,108.00 | 1,109.50 | 1,108.00 | 1,109.50 | 0.3K |
| 08:21 | 1,109.50 | 1,111.50 | 1,109.00 | 1,111.00 | 0.0K |
| 08:22 | 1,111.50 | 1,111.50 | 1,110.50 | 1,111.50 | 0.6K |
| 08:23 | 1,111.00 | 1,111.50 | 1,110.50 | 1,111.00 | 0.6K |
| 08:24 | 1,111.00 | 1,111.50 | 1,111.00 | 1,111.50 | 0.0K |
| 08:25 | 1,111.50 | 1,111.50 | 1,111.00 | 1,111.00 | 0.3K |
| 08:26 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 0.2K |
| 08:27 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 0.0K |
| 08:29 | 1,110.81 | 1,111.50 | 1,110.50 | 1,110.50 | 3.1K |
| 08:30 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 0.0K |
| 08:31 | 1,111.50 | 1,112.00 | 1,111.50 | 1,112.00 | 0.2K |
| 08:32 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1.3K |
| 08:33 | 1,111.70 | 1,111.70 | 1,111.50 | 1,111.50 | 1.0K |
| 08:34 | 1,111.98 | 1,112.00 | 1,111.98 | 1,112.00 | 0.4K |
| 08:35 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | 0.0K |
| 08:36 | 1,111.50 | 1,112.50 | 1,111.50 | 1,112.50 | 0.1K |
| 08:37 | 1,112.50 | 1,113.00 | 1,112.50 | 1,113.00 | 0.5K |
| 08:38 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 0.0K |
| 08:39 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 1.6K |
| 08:40 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.1K |
| 08:41 | 1,112.50 | 1,113.00 | 1,112.25 | 1,112.25 | 1.2K |
| 08:42 | 1,112.50 | 1,112.50 | 1,111.98 | 1,111.98 | 0.4K |
| 08:43 | 1,113.50 | 1,113.50 | 1,113.00 | 1,113.00 | 2.2K |
| 08:44 | 1,113.50 | 1,114.50 | 1,113.50 | 1,114.50 | 0.0K |
| 08:45 | 1,114.50 | 1,115.50 | 1,114.50 | 1,114.96 | 0.7K |
| 08:47 | 1,115.50 | 1,115.50 | 1,114.50 | 1,114.50 | 0.8K |
| 08:48 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | 0.0K |
| 08:49 | 1,114.50 | 1,114.50 | 1,114.50 | 1,114.50 | 0.5K |
| 08:50 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | 0.3K |
| 08:51 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | 0.0K |
| 08:52 | 1,115.50 | 1,115.50 | 1,114.50 | 1,114.50 | 1.6K |
| 08:53 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.0K |
| 08:54 | 1,115.50 | 1,116.50 | 1,115.50 | 1,116.50 | 0.4K |
| 08:55 | 1,117.00 | 1,117.00 | 1,115.84 | 1,115.84 | 0.0K |
| 08:56 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1.1K |
| 08:58 | 1,116.50 | 1,116.50 | 1,115.50 | 1,116.00 | 1.4K |
| 08:59 | 1,116.50 | 1,116.50 | 1,116.50 | 1,116.50 | 2.0K |
| 09:00 | 1,117.00 | 1,117.50 | 1,116.00 | 1,116.00 | 3.2K |
| 09:01 | 1,116.00 | 1,116.50 | 1,116.00 | 1,116.00 | 2.2K |
| 09:02 | 1,115.50 | 1,118.00 | 1,115.50 | 1,116.50 | 0.8K |
| 09:03 | 1,116.50 | 1,117.00 | 1,116.50 | 1,117.00 | 1.4K |
| 09:04 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 09:05 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 09:07 | 1,118.00 | 1,119.00 | 1,118.00 | 1,119.00 | 1.1K |
| 09:08 | 1,118.50 | 1,119.50 | 1,118.50 | 1,119.50 | 0.0K |
| 09:09 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.3K |
| 09:10 | 1,119.50 | 1,119.50 | 1,118.50 | 1,118.50 | 0.0K |
| 09:11 | 1,119.50 | 1,119.50 | 1,118.50 | 1,119.50 | 0.1K |
| 09:12 | 1,119.00 | 1,120.00 | 1,119.00 | 1,120.00 | 0.7K |
| 09:13 | 1,119.50 | 1,120.50 | 1,119.50 | 1,120.50 | 0.2K |
| 09:15 | 1,120.50 | 1,120.50 | 1,119.50 | 1,119.50 | 0.1K |
| 09:16 | 1,120.50 | 1,121.00 | 1,120.50 | 1,120.50 | 0.8K |
| 09:17 | 1,121.00 | 1,121.62 | 1,121.00 | 1,121.62 | 3.8K |
| 09:18 | 1,122.00 | 1,122.00 | 1,121.00 | 1,121.00 | 1.4K |
| 09:19 | 1,120.50 | 1,120.50 | 1,120.00 | 1,120.00 | 1.0K |
| 09:20 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.2K |
| 09:22 | 1,120.00 | 1,120.50 | 1,120.00 | 1,120.50 | 2.7K |
| 09:24 | 1,120.50 | 1,120.50 | 1,119.50 | 1,119.50 | 1.0K |
| 09:25 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.0K |
| 09:27 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.0K |
| 09:28 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.3K |
| 09:29 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.0K |
| 09:30 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.0K |
| 09:33 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.9K |
| 09:35 | 1,118.50 | 1,119.50 | 1,118.50 | 1,119.50 | 0.0K |
| 09:36 | 1,119.50 | 1,120.00 | 1,119.50 | 1,120.00 | 0.1K |
| 09:37 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.5K |
| 09:38 | 1,120.04 | 1,120.04 | 1,120.04 | 1,120.04 | 0.2K |
| 09:39 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.0K |
| 09:40 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.0K |
| 09:42 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.0K |
| 09:43 | 1,120.00 | 1,120.50 | 1,120.00 | 1,120.50 | 0.6K |
| 09:44 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.0K |
| 09:45 | 1,120.50 | 1,120.50 | 1,120.00 | 1,120.00 | 0.1K |
| 09:47 | 1,120.50 | 1,120.50 | 1,120.00 | 1,120.00 | 0.1K |
| 09:48 | 1,119.50 | 1,119.50 | 1,119.00 | 1,119.00 | 0.8K |
| 09:49 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 09:50 | 1,118.50 | 1,119.50 | 1,118.50 | 1,119.50 | 0.0K |
| 09:51 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.0K |
| 09:52 | 1,119.00 | 1,119.00 | 1,118.50 | 1,118.50 | 0.0K |
| 09:54 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.2K |
| 09:55 | 1,116.50 | 1,116.50 | 1,116.50 | 1,116.50 | 0.3K |
| 09:58 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.0K |
| 10:00 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.0K |
| 10:01 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.0K |
| 10:02 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.2K |
| 10:03 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 10:04 | 1,118.00 | 1,118.00 | 1,117.50 | 1,117.50 | 0.4K |
| 10:05 | 1,118.50 | 1,118.50 | 1,118.00 | 1,118.00 | 0.0K |
| 10:06 | 1,118.50 | 1,119.00 | 1,118.50 | 1,119.00 | 0.9K |
| 10:07 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 10:08 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 10:09 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 10:10 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 10:12 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1.1K |
| 10:13 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.3K |
| 10:14 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 10:17 | 1,120.50 | 1,120.50 | 1,120.16 | 1,120.16 | 0.0K |
| 10:20 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.0K |
| 10:23 | 1,121.00 | 1,121.00 | 1,120.00 | 1,120.00 | 0.1K |
| 10:24 | 1,120.25 | 1,120.46 | 1,119.00 | 1,119.00 | 3.9K |
| 10:25 | 1,118.50 | 1,119.00 | 1,118.50 | 1,119.00 | 0.1K |
| 10:26 | 1,119.00 | 1,119.50 | 1,119.00 | 1,119.50 | 0.0K |
| 10:27 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.0K |
| 10:29 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.0K |
| 10:30 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.0K |
| 10:31 | 1,119.50 | 1,119.50 | 1,118.50 | 1,118.50 | 0.5K |
| 10:33 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 10:34 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 10:37 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 10:38 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.0K |
| 10:39 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.0K |
| 10:40 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.0K |
| 10:41 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 1.7K |
| 10:42 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.2K |
| 10:43 | 1,118.50 | 1,118.50 | 1,117.70 | 1,117.70 | 0.6K |
| 10:44 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.6K |
| 10:45 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.0K |
| 10:46 | 1,117.50 | 1,118.00 | 1,116.50 | 1,118.00 | 0.1K |
| 10:47 | 1,117.00 | 1,117.50 | 1,117.00 | 1,117.50 | 0.5K |
| 10:48 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.0K |
| 10:49 | 1,117.50 | 1,117.50 | 1,117.00 | 1,117.00 | 0.0K |
| 10:50 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.0K |
| 10:51 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.0K |
| 10:53 | 1,116.50 | 1,117.50 | 1,116.50 | 1,117.00 | 0.1K |
| 10:54 | 1,116.76 | 1,116.76 | 1,116.76 | 1,116.76 | 0.1K |
| 10:55 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.0K |
| 10:57 | 1,117.50 | 1,117.50 | 1,116.96 | 1,116.96 | 0.9K |
| 10:58 | 1,117.00 | 1,117.50 | 1,116.50 | 1,116.50 | 0.0K |
| 10:59 | 1,117.01 | 1,117.01 | 1,116.50 | 1,116.50 | 0.1K |
| 11:01 | 1,116.50 | 1,117.50 | 1,116.50 | 1,117.50 | 0.7K |
| 11:02 | 1,117.00 | 1,118.00 | 1,117.00 | 1,117.00 | 1.7K |
| 11:03 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.0K |
| 11:06 | 1,116.27 | 1,117.00 | 1,116.27 | 1,117.00 | 0.4K |
| 11:09 | 1,117.00 | 1,117.00 | 1,116.25 | 1,116.25 | 0.6K |
| 11:11 | 1,117.00 | 1,117.00 | 1,116.00 | 1,116.00 | 0.6K |
| 11:12 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.0K |
| 11:13 | 1,116.50 | 1,116.50 | 1,116.50 | 1,116.50 | 0.0K |
| 11:15 | 1,116.50 | 1,116.50 | 1,115.00 | 1,115.00 | 0.4K |
| 11:16 | 1,116.00 | 1,116.00 | 1,115.51 | 1,116.00 | 0.1K |
| 11:17 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.1K |
| 11:18 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0K |
| 11:19 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | 0.0K |
| 11:20 | 1,116.50 | 1,116.50 | 1,116.50 | 1,116.50 | 0.0K |
| 11:21 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.3K |
| 11:22 | 1,116.00 | 1,116.00 | 1,115.50 | 1,116.00 | 0.3K |
| 11:23 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | 0.0K |
| 11:24 | 1,116.00 | 1,116.00 | 1,115.50 | 1,115.50 | 1.1K |
| 11:27 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.0K |
| 11:29 | 1,116.00 | 1,116.50 | 1,116.00 | 1,116.50 | 0.5K |
| 11:31 | 1,115.00 | 1,116.00 | 1,115.00 | 1,116.00 | 1.2K |
| 11:33 | 1,116.00 | 1,117.00 | 1,116.00 | 1,117.00 | 0.0K |
| 11:35 | 1,116.00 | 1,117.00 | 1,116.00 | 1,117.00 | 0.0K |
| 11:36 | 1,116.50 | 1,116.50 | 1,116.50 | 1,116.50 | 0.2K |
| 11:37 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.0K |
| 11:38 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.0K |
| 11:40 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.0K |
| 11:42 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.0K |
| 11:43 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.0K |
| 11:44 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1.8K |
| 11:47 | 1,115.75 | 1,116.50 | 1,115.50 | 1,115.50 | 1.2K |
| 11:50 | 1,116.00 | 1,116.00 | 1,115.32 | 1,115.32 | 0.1K |
| 11:52 | 1,115.50 | 1,115.50 | 1,115.00 | 1,115.02 | 3.7K |
| 11:53 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.0K |
| 11:55 | 1,115.50 | 1,116.00 | 1,115.50 | 1,116.00 | 0.3K |
| 11:57 | 1,116.00 | 1,116.50 | 1,116.00 | 1,116.50 | 0.3K |
| 11:58 | 1,116.50 | 1,116.50 | 1,116.50 | 1,116.50 | 0.0K |
| 12:00 | 1,116.50 | 1,116.50 | 1,116.50 | 1,116.50 | 0.0K |
| 12:01 | 1,116.50 | 1,116.50 | 1,116.50 | 1,116.50 | 0.0K |
| 12:02 | 1,116.50 | 1,117.00 | 1,116.00 | 1,116.00 | 0.3K |
| 12:03 | 1,116.50 | 1,116.50 | 1,116.50 | 1,116.50 | 0.1K |
| 12:05 | 1,117.00 | 1,117.50 | 1,117.00 | 1,117.50 | 0.0K |
| 12:07 | 1,116.50 | 1,117.50 | 1,116.50 | 1,117.50 | 0.0K |
| 12:08 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.8K |
| 12:09 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.6K |
| 12:10 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 12:11 | 1,118.00 | 1,118.00 | 1,117.00 | 1,117.00 | 0.1K |
| 12:12 | 1,118.00 | 1,119.00 | 1,118.00 | 1,119.00 | 0.4K |
| 12:13 | 1,119.00 | 1,119.50 | 1,119.00 | 1,119.00 | 0.9K |
| 12:14 | 1,118.50 | 1,118.50 | 1,118.00 | 1,118.00 | 0.3K |
| 12:16 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 12:17 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 12:18 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.2K |
| 12:20 | 1,118.00 | 1,118.00 | 1,117.00 | 1,118.00 | 0.0K |
| 12:21 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.0K |
| 12:22 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.0K |
| 12:23 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.0K |
| 12:25 | 1,118.50 | 1,118.50 | 1,118.02 | 1,118.02 | 0.4K |
| 12:26 | 1,118.50 | 1,118.50 | 1,118.00 | 1,118.00 | 0.3K |
| 12:27 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.3K |
| 12:29 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.0K |
| 12:30 | 1,118.50 | 1,118.50 | 1,118.00 | 1,118.00 | 0.1K |
| 12:31 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.1K |
| 12:34 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 12:35 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 2.0K |
| 12:36 | 1,120.00 | 1,120.50 | 1,120.00 | 1,120.50 | 0.1K |
| 12:37 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.0K |
| 12:38 | 1,120.50 | 1,120.50 | 1,119.00 | 1,119.00 | 0.3K |
| 12:41 | 1,119.00 | 1,120.00 | 1,118.50 | 1,118.50 | 0.7K |
| 12:42 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.0K |
| 12:43 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.0K |
| 12:44 | 1,119.50 | 1,119.50 | 1,119.00 | 1,119.00 | 0.0K |
| 12:45 | 1,119.00 | 1,119.50 | 1,119.00 | 1,119.50 | 0.3K |
| 12:47 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 1.0K |
| 12:49 | 1,118.83 | 1,118.83 | 1,118.83 | 1,118.83 | 0.0K |
| 12:50 | 1,119.50 | 1,119.50 | 1,118.50 | 1,118.50 | 0.0K |
| 12:51 | 1,118.50 | 1,120.00 | 1,118.50 | 1,120.00 | 0.4K |
| 12:52 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 12:53 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.1K |
| 12:54 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 12:55 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 12:56 | 1,120.00 | 1,120.00 | 1,119.62 | 1,119.62 | 0.0K |
| 12:58 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 12:59 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 13:00 | 1,120.00 | 1,120.00 | 1,119.00 | 1,119.00 | 0.7K |
| 13:01 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.3K |
| 13:02 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 13:04 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.4K |
| 13:05 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 13:06 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.1K |
| 13:07 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 13:09 | 1,119.00 | 1,119.50 | 1,119.00 | 1,119.50 | 1.1K |
| 13:10 | 1,119.00 | 1,120.00 | 1,119.00 | 1,119.00 | 0.0K |
| 13:11 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.2K |
| 13:12 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.0K |
| 13:13 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.0K |
| 13:14 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.3K |
| 13:15 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 13:16 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 13:17 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.5K |
| 13:18 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.4K |
| 13:21 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 13:25 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 13:26 | 1,120.50 | 1,120.50 | 1,118.00 | 1,118.00 | 0.5K |
| 13:27 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 13:28 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 13:31 | 1,119.00 | 1,119.50 | 1,119.00 | 1,119.50 | 0.6K |
| 13:32 | 1,120.00 | 1,120.00 | 1,117.50 | 1,117.50 | 0.7K |
| 13:33 | 1,117.00 | 1,118.00 | 1,117.00 | 1,118.00 | 0.0K |
| 13:34 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.3K |
| 13:35 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.0K |
| 13:36 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.0K |
| 13:37 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 13:39 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 13:40 | 1,117.00 | 1,118.00 | 1,116.50 | 1,116.50 | 0.8K |
| 13:41 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.0K |
| 13:42 | 1,117.50 | 1,118.00 | 1,117.50 | 1,118.00 | 1.1K |
| 13:43 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.0K |
| 13:44 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.0K |
| 13:45 | 1,120.00 | 1,120.00 | 1,119.50 | 1,119.50 | 0.0K |
| 13:46 | 1,119.50 | 1,119.50 | 1,119.00 | 1,119.00 | 0.4K |
| 13:47 | 1,119.50 | 1,119.50 | 1,118.50 | 1,118.50 | 0.0K |
| 13:48 | 1,120.00 | 1,120.00 | 1,119.00 | 1,119.00 | 0.0K |
| 13:49 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1.2K |
| 13:50 | 1,119.00 | 1,119.50 | 1,119.00 | 1,119.50 | 0.4K |
| 13:51 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.1K |
| 13:52 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 13:53 | 1,120.00 | 1,120.00 | 1,119.50 | 1,120.00 | 1.0K |
| 13:54 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.2K |
| 13:55 | 1,119.50 | 1,120.00 | 1,119.50 | 1,120.00 | 0.1K |
| 13:56 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.0K |
| 13:57 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.0K |
| 13:58 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.1K |
| 13:59 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.0K |
| 14:00 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.6K |
| 14:01 | 1,121.00 | 1,121.00 | 1,119.81 | 1,119.81 | 0.4K |
| 14:02 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.0K |
| 14:03 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.0K |
| 14:04 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.0K |
| 14:05 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.0K |
| 14:06 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.0K |
| 14:07 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.1K |
| 14:09 | 1,120.50 | 1,120.50 | 1,120.00 | 1,120.00 | 0.1K |
| 14:10 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 14:12 | 1,120.50 | 1,120.50 | 1,120.00 | 1,120.00 | 1.1K |
| 14:13 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.0K |
| 14:14 | 1,119.76 | 1,120.00 | 1,119.50 | 1,120.00 | 1.4K |
| 14:15 | 1,120.00 | 1,120.00 | 1,119.00 | 1,120.00 | 0.0K |
| 14:16 | 1,120.00 | 1,120.00 | 1,119.00 | 1,120.00 | 0.0K |
| 14:17 | 1,119.00 | 1,120.00 | 1,118.50 | 1,119.50 | 1.7K |
| 14:18 | 1,118.50 | 1,119.50 | 1,118.50 | 1,118.82 | 0.1K |
| 14:19 | 1,118.50 | 1,119.50 | 1,118.50 | 1,119.50 | 0.0K |
| 14:20 | 1,119.50 | 1,119.50 | 1,118.50 | 1,119.00 | 0.3K |
| 14:21 | 1,118.50 | 1,119.50 | 1,118.25 | 1,118.25 | 0.4K |
| 14:22 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.0K |
| 14:23 | 1,119.50 | 1,120.50 | 1,119.00 | 1,120.50 | 0.6K |
| 14:24 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.0K |
| 14:25 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.1K |
| 14:26 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.0K |
| 14:27 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.0K |
| 14:28 | 1,121.00 | 1,121.00 | 1,120.50 | 1,120.50 | 0.0K |
| 14:29 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.0K |
| 14:30 | 1,121.50 | 1,123.50 | 1,121.50 | 1,123.00 | 1.6K |
| 14:31 | 1,123.00 | 1,123.50 | 1,122.00 | 1,122.00 | 0.9K |
| 14:32 | 1,122.00 | 1,122.00 | 1,121.50 | 1,122.00 | 0.0K |
| 14:33 | 1,121.50 | 1,122.00 | 1,121.00 | 1,121.50 | 0.3K |
| 14:34 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0.1K |
| 14:35 | 1,121.50 | 1,121.50 | 1,121.00 | 1,121.00 | 0.6K |
| 14:36 | 1,121.50 | 1,122.50 | 1,121.50 | 1,121.50 | 0.8K |
| 14:37 | 1,121.50 | 1,122.00 | 1,121.50 | 1,122.00 | 0.6K |
| 14:38 | 1,121.50 | 1,122.00 | 1,121.50 | 1,122.00 | 0.2K |
| 14:39 | 1,122.50 | 1,122.50 | 1,121.50 | 1,121.50 | 8.2K |
| 14:40 | 1,122.50 | 1,122.50 | 1,121.50 | 1,122.00 | 0.3K |
| 14:41 | 1,122.00 | 1,123.00 | 1,122.00 | 1,123.00 | 0.3K |
| 14:42 | 1,122.50 | 1,123.00 | 1,122.50 | 1,122.50 | 1.7K |
| 14:43 | 1,122.50 | 1,122.50 | 1,122.00 | 1,122.00 | 0.1K |
| 14:44 | 1,122.00 | 1,122.50 | 1,122.00 | 1,122.50 | 0.5K |
| 14:45 | 1,123.00 | 1,123.00 | 1,121.80 | 1,121.80 | 2.2K |
| 14:46 | 1,122.50 | 1,122.50 | 1,121.00 | 1,121.50 | 2.0K |
| 14:47 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.0K |
| 14:48 | 1,121.50 | 1,121.50 | 1,121.00 | 1,121.00 | 0.2K |
| 14:49 | 1,121.50 | 1,122.00 | 1,121.50 | 1,122.00 | 0.6K |
| 14:50 | 1,120.50 | 1,121.23 | 1,120.50 | 1,121.00 | 2.2K |
| 14:51 | 1,121.00 | 1,121.50 | 1,121.00 | 1,121.00 | 1.1K |
| 14:52 | 1,120.50 | 1,122.50 | 1,120.50 | 1,121.50 | 0.2K |
| 14:53 | 1,122.00 | 1,122.00 | 1,120.50 | 1,120.50 | 1.1K |
| 14:54 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0.0K |
| 14:55 | 1,121.50 | 1,121.50 | 1,120.50 | 1,120.50 | 0.6K |
| 14:56 | 1,120.00 | 1,121.00 | 1,120.00 | 1,121.00 | 0.2K |
| 14:57 | 1,121.50 | 1,121.50 | 1,120.50 | 1,120.50 | 0.2K |
| 14:58 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0.0K |
| 14:59 | 1,121.50 | 1,122.00 | 1,121.00 | 1,121.50 | 1.4K |
| 15:00 | 1,121.50 | 1,121.50 | 1,120.50 | 1,120.50 | 1.0K |
| 15:01 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.1K |
| 15:02 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.2K |
| 15:03 | 1,121.00 | 1,121.50 | 1,121.00 | 1,121.50 | 0.1K |
| 15:04 | 1,121.50 | 1,121.50 | 1,120.50 | 1,120.50 | 0.5K |
| 15:05 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0.0K |
| 15:06 | 1,122.00 | 1,122.00 | 1,120.50 | 1,120.50 | 1.1K |
| 15:08 | 1,121.50 | 1,121.50 | 1,121.00 | 1,121.50 | 0.9K |
| 15:09 | 1,121.00 | 1,121.00 | 1,120.50 | 1,120.50 | 0.5K |
| 15:10 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.0K |
| 15:11 | 1,122.50 | 1,122.50 | 1,121.50 | 1,121.50 | 0.3K |
| 15:12 | 1,122.50 | 1,122.50 | 1,121.50 | 1,121.50 | 0.4K |
| 15:13 | 1,121.50 | 1,122.00 | 1,121.50 | 1,121.84 | 0.8K |
| 15:14 | 1,122.00 | 1,123.00 | 1,122.00 | 1,122.00 | 0.3K |
| 15:15 | 1,122.00 | 1,123.00 | 1,122.00 | 1,123.00 | 0.8K |
| 15:17 | 1,122.59 | 1,123.00 | 1,122.59 | 1,123.00 | 0.1K |
| 15:18 | 1,123.00 | 1,123.00 | 1,122.50 | 1,122.50 | 1.5K |
| 15:19 | 1,121.50 | 1,122.50 | 1,121.50 | 1,122.50 | 1.4K |
| 15:20 | 1,122.00 | 1,122.50 | 1,122.00 | 1,122.50 | 0.3K |
| 15:21 | 1,121.50 | 1,122.00 | 1,121.00 | 1,121.00 | 0.5K |
| 15:23 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0.3K |
| 15:24 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.0K |
| 15:26 | 1,122.00 | 1,122.50 | 1,122.00 | 1,122.50 | 1.8K |
| 15:27 | 1,122.50 | 1,123.00 | 1,122.50 | 1,123.00 | 0.2K |
| 15:29 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.0K |
| 15:30 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.0K |
| 15:31 | 1,121.75 | 1,121.75 | 1,121.50 | 1,121.50 | 2.0K |
| 15:32 | 1,122.00 | 1,122.00 | 1,121.00 | 1,121.09 | 1.6K |
| 15:33 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0.0K |
| 15:34 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.4K |
| 15:35 | 1,122.50 | 1,122.50 | 1,122.00 | 1,122.00 | 0.5K |
| 15:36 | 1,122.00 | 1,122.00 | 1,121.50 | 1,121.50 | 0.1K |
| 15:37 | 1,121.00 | 1,122.00 | 1,121.00 | 1,122.00 | 0.0K |
| 15:38 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.0K |
| 15:39 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.0K |
| 15:40 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1.2K |
| 15:41 | 1,121.50 | 1,121.50 | 1,119.50 | 1,119.50 | 1.0K |
| 15:42 | 1,119.50 | 1,120.50 | 1,119.50 | 1,120.50 | 0.0K |
| 15:43 | 1,120.50 | 1,121.00 | 1,120.00 | 1,120.50 | 0.7K |
| 15:44 | 1,120.50 | 1,120.50 | 1,119.32 | 1,119.32 | 1.0K |
| 15:45 | 1,119.00 | 1,119.50 | 1,119.00 | 1,119.50 | 0.8K |
| 15:46 | 1,118.50 | 1,119.00 | 1,118.50 | 1,119.00 | 0.6K |
| 15:47 | 1,119.00 | 1,119.00 | 1,118.00 | 1,118.00 | 0.2K |
| 15:48 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.8K |
| 15:49 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.5K |
| 15:50 | 1,119.50 | 1,119.50 | 1,118.50 | 1,118.50 | 0.3K |
| 15:51 | 1,122.50 | 1,123.50 | 1,122.50 | 1,123.50 | 4.7K |
| 15:52 | 1,122.50 | 1,123.50 | 1,122.50 | 1,123.50 | 2.8K |
| 15:53 | 1,122.50 | 1,122.50 | 1,122.50 | 1,122.50 | 0.1K |
| 15:55 | 1,123.00 | 1,123.50 | 1,122.00 | 1,123.50 | 1.5K |
| 15:56 | 1,122.86 | 1,122.86 | 1,122.86 | 1,122.86 | 6.0K |
| 15:57 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 0.0K |
| 15:58 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 0.0K |
| 15:59 | 1,123.50 | 1,123.50 | 1,123.00 | 1,123.50 | 6.6K |
| 16:00 | 1,123.50 | 1,123.50 | 1,122.50 | 1,122.50 | 0.5K |
| 16:01 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.0K |
| 16:02 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 16:04 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.0K |
| 16:05 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 0.4K |
| 16:07 | 1,125.00 | 1,125.00 | 1,124.50 | 1,124.50 | 1.4K |
| 16:08 | 1,124.50 | 1,125.00 | 1,124.50 | 1,125.00 | 1.1K |
| 16:09 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | 0.0K |
| 16:11 | 1,125.00 | 1,125.00 | 1,124.50 | 1,124.50 | 0.4K |
| 16:12 | 1,124.00 | 1,124.00 | 1,123.50 | 1,123.50 | 1.6K |
| 16:14 | 1,123.50 | 1,123.83 | 1,123.00 | 1,123.00 | 2.8K |
| 16:15 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.2K |
| 16:16 | 1,123.00 | 1,123.50 | 1,123.00 | 1,123.50 | 3.8K |
| 16:17 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.3K |
| 16:18 | 1,122.50 | 1,123.00 | 1,122.50 | 1,123.00 | 0.0K |
| 16:21 | 1,122.71 | 1,123.00 | 1,122.71 | 1,123.00 | 0.2K |
| 16:22 | 1,122.50 | 1,123.00 | 1,122.00 | 1,122.00 | 6.1K |
| 16:23 | 1,122.00 | 1,123.00 | 1,122.00 | 1,123.00 | 2.1K |
| 16:24 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.0K |
| 16:25 | 1,122.50 | 1,122.50 | 1,122.50 | 1,122.50 | 0.9K |
| 16:26 | 1,122.50 | 1,122.50 | 1,122.50 | 1,122.50 | 0.0K |
| 16:27 | 1,122.50 | 1,122.50 | 1,122.50 | 1,122.50 | 0.3K |
| 16:28 | 1,122.50 | 1,123.00 | 1,122.50 | 1,123.00 | 0.4K |
| 16:29 | 1,123.00 | 1,123.50 | 1,122.50 | 1,123.50 | 0.5K |
| 16:35 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 757.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,120.50 | 1,125.00 | 1,104.50 | 1,124.00 | 1.0M |
| 2025-09-25 | 1,125.50 | 1,125.50 | 1,099.00 | 1,117.50 | 1.5M |
| 2025-09-24 | 1,130.00 | 1,140.00 | 1,125.00 | 1,126.00 | 1.7M |
| 2025-09-23 | 1,139.00 | 1,152.50 | 1,119.50 | 1,123.50 | 0.9M |
| 2025-09-22 | 1,136.00 | 1,139.00 | 1,128.50 | 1,132.00 | 0.8M |
| 2025-09-19 | 1,136.50 | 1,142.00 | 1,131.00 | 1,135.00 | 3.5M |
| 2025-09-18 | 1,146.50 | 1,146.50 | 1,128.00 | 1,137.50 | 0.7M |
| 2025-09-17 | 1,141.00 | 1,158.00 | 1,135.00 | 1,149.50 | 0.7M |
| 2025-09-16 | 1,155.00 | 1,155.00 | 1,134.50 | 1,136.00 | 6.4M |
| 2025-09-15 | 1,151.00 | 1,156.50 | 1,142.50 | 1,154.00 | 0.7M |
| 2025-09-12 | 1,133.00 | 1,151.00 | 1,132.00 | 1,147.50 | 1.3M |
| 2025-09-11 | 1,126.00 | 1,131.00 | 1,122.00 | 1,129.50 | 2.3M |
| 2025-09-10 | 1,120.50 | 1,130.00 | 1,117.50 | 1,126.00 | 7.3M |
| 2025-09-09 | 1,125.00 | 1,125.50 | 1,118.00 | 1,120.00 | 0.7M |
| 2025-09-08 | 1,125.00 | 1,127.50 | 1,116.00 | 1,122.50 | 0.7M |
| 2025-09-05 | 1,106.00 | 1,125.00 | 1,102.50 | 1,124.00 | 1.1M |
| 2025-09-04 | 1,100.00 | 1,116.50 | 1,096.00 | 1,109.00 | 0.9M |
| 2025-09-03 | 1,087.00 | 1,102.00 | 1,072.00 | 1,100.00 | 1.0M |
| 2025-09-02 | 1,119.00 | 1,122.00 | 1,086.00 | 1,091.50 | 1.7M |
| 2025-09-01 | 1,145.00 | 1,150.50 | 1,121.00 | 1,121.50 | 0.9M |
| 2025-08-29 | 1,153.50 | 1,161.00 | 1,148.50 | 1,150.00 | 1.0M |
| 2025-08-28 | 1,163.00 | 1,165.00 | 1,144.00 | 1,152.00 | 0.9M |
| 2025-08-27 | 1,168.50 | 1,183.50 | 1,160.00 | 1,163.50 | 1.0M |
| 2025-08-26 | 1,178.50 | 1,180.00 | 1,156.50 | 1,167.50 | 3.7M |
| 2025-08-22 | 1,166.00 | 1,182.00 | 1,164.50 | 1,166.50 | 1.2M |
| 2025-08-21 | 1,157.00 | 1,170.50 | 1,157.00 | 1,170.50 | 2.8M |
| 2025-08-20 | 1,140.00 | 1,165.00 | 1,127.50 | 1,159.50 | 1.3M |
| 2025-08-19 | 1,132.50 | 1,132.50 | 1,120.50 | 1,120.50 | 0.8M |
| 2025-08-18 | 1,141.00 | 1,147.00 | 1,130.00 | 1,132.00 | 3.1M |
| 2025-08-15 | 1,141.50 | 1,145.00 | 1,134.50 | 1,136.00 | 0.8M |
| 2025-08-14 | 1,124.50 | 1,138.50 | 1,122.50 | 1,137.50 | 1.8M |
| 2025-08-13 | 1,114.00 | 1,126.00 | 1,114.00 | 1,120.00 | 1.8M |
| 2025-08-12 | 1,139.00 | 1,140.50 | 1,110.50 | 1,112.50 | 1.8M |
| 2025-08-11 | 1,135.00 | 1,138.00 | 1,128.00 | 1,136.50 | 0.9M |
| 2025-08-08 | 1,143.00 | 1,151.00 | 1,132.00 | 1,135.00 | 2.1M |
| 2025-08-07 | 1,153.50 | 1,155.50 | 1,129.50 | 1,140.50 | 1.6M |
| 2025-08-06 | 1,159.00 | 1,167.00 | 1,147.00 | 1,158.50 | 5.7M |
| 2025-08-05 | 1,152.50 | 1,162.50 | 1,149.50 | 1,156.00 | 1.7M |
| 2025-08-04 | 1,136.50 | 1,151.00 | 1,136.50 | 1,150.00 | 8.7M |
| 2025-08-01 | 1,125.00 | 1,147.50 | 1,125.00 | 1,140.00 | 2.3M |
| 2025-07-31 | 1,120.50 | 1,131.50 | 1,115.00 | 1,127.50 | 1.7M |
| 2025-07-30 | 1,114.50 | 1,123.00 | 1,111.50 | 1,119.50 | 0.9M |
| 2025-07-29 | 1,107.50 | 1,121.00 | 1,097.50 | 1,109.00 | 1.1M |
| 2025-07-28 | 1,122.50 | 1,123.00 | 1,105.00 | 1,110.00 | 0.7M |
| 2025-07-25 | 1,125.50 | 1,125.50 | 1,103.50 | 1,120.00 | 2.9M |
| 2025-07-24 | 1,134.50 | 1,142.50 | 1,121.50 | 1,124.00 | 1.3M |
| 2025-07-23 | 1,163.50 | 1,164.50 | 1,138.50 | 1,138.50 | 1.8M |
| 2025-07-22 | 1,145.00 | 1,168.50 | 1,134.50 | 1,167.00 | 5.1M |
| 2025-07-21 | 1,122.50 | 1,139.50 | 1,117.50 | 1,139.50 | 1.7M |
| 2025-07-18 | 1,106.50 | 1,125.00 | 1,099.50 | 1,118.00 | 3.1M |
| 2025-07-17 | 1,107.50 | 1,111.50 | 1,098.50 | 1,098.50 | 1.1M |
| 2025-07-16 | 1,110.00 | 1,111.50 | 1,101.50 | 1,108.50 | 1.0M |
| 2025-07-15 | 1,114.50 | 1,118.50 | 1,107.00 | 1,108.00 | 0.9M |
| 2025-07-14 | 1,096.50 | 1,110.00 | 1,095.00 | 1,110.00 | 1.0M |
| 2025-07-11 | 1,093.50 | 1,102.50 | 1,088.50 | 1,092.00 | 1.0M |
| 2025-07-10 | 1,101.00 | 1,107.00 | 1,093.50 | 1,094.00 | 0.9M |
| 2025-07-09 | 1,097.00 | 1,100.00 | 1,088.50 | 1,098.50 | 0.8M |
| 2025-07-08 | 1,103.00 | 1,109.00 | 1,084.00 | 1,092.50 | 2.1M |
| 2025-07-07 | 1,120.50 | 1,120.50 | 1,104.50 | 1,104.50 | 2.2M |
| 2025-07-04 | 1,120.50 | 1,123.00 | 1,109.50 | 1,117.50 | 1.2M |
| 2025-07-03 | 1,118.00 | 1,127.00 | 1,115.00 | 1,121.00 | 1.8M |
| 2025-07-02 | 1,164.50 | 1,164.50 | 1,115.50 | 1,120.00 | 1.3M |
| 2025-07-01 | 1,150.50 | 1,160.50 | 1,145.00 | 1,160.50 | 1.3M |
| 2025-06-30 | 1,143.00 | 1,151.50 | 1,139.50 | 1,141.50 | 1.4M |
| 2025-06-27 | 1,147.50 | 1,161.00 | 1,138.50 | 1,141.50 | 1.0M |
| 2025-06-26 | 1,149.00 | 1,161.00 | 1,145.50 | 1,152.00 | 1.7M |
| 2025-06-25 | 1,142.50 | 1,147.00 | 1,138.00 | 1,141.50 | 1.9M |
| 2025-06-24 | 1,147.00 | 1,153.50 | 1,138.50 | 1,146.50 | 1.8M |
| 2025-06-23 | 1,116.50 | 1,141.50 | 1,113.00 | 1,141.50 | 1.3M |
| 2025-06-20 | 1,140.00 | 1,142.50 | 1,124.00 | 1,124.00 | 3.0M |
| 2025-06-19 | 1,136.50 | 1,147.50 | 1,126.00 | 1,143.50 | 1.2M |
| 2025-06-18 | 1,163.00 | 1,171.50 | 1,159.00 | 1,171.00 | 2.0M |
| 2025-06-17 | 1,154.50 | 1,164.00 | 1,147.50 | 1,157.00 | 3.1M |
| 2025-06-16 | 1,163.00 | 1,164.50 | 1,155.00 | 1,160.00 | 1.2M |
| 2025-06-13 | 1,169.50 | 1,173.00 | 1,157.00 | 1,165.50 | 1.7M |
| 2025-06-12 | 1,168.50 | 1,181.00 | 1,166.00 | 1,171.50 | 1.0M |
| 2025-06-11 | 1,163.50 | 1,168.50 | 1,157.50 | 1,168.00 | 1.3M |
| 2025-06-10 | 1,149.50 | 1,165.50 | 1,149.50 | 1,162.00 | 1.0M |
| 2025-06-09 | 1,144.00 | 1,146.50 | 1,133.00 | 1,145.00 | 0.7M |
| 2025-06-06 | 1,156.00 | 1,157.00 | 1,144.00 | 1,144.00 | 0.9M |
| 2025-06-05 | 1,152.50 | 1,154.50 | 1,144.50 | 1,152.50 | 1.4M |
| 2025-06-04 | 1,160.50 | 1,160.50 | 1,148.00 | 1,152.50 | 3.4M |
| 2025-06-03 | 1,183.50 | 1,183.50 | 1,154.00 | 1,157.50 | 1.4M |
| 2025-06-02 | 1,174.50 | 1,181.00 | 1,166.50 | 1,181.00 | 1.4M |
| 2025-05-30 | 1,153.00 | 1,178.00 | 1,139.50 | 1,171.00 | 9.9M |
| 2025-05-29 | 1,145.00 | 1,155.00 | 1,135.50 | 1,149.50 | 1.0M |
| 2025-05-28 | 1,158.00 | 1,159.50 | 1,145.00 | 1,150.50 | 1.4M |
| 2025-05-27 | 1,156.50 | 1,160.50 | 1,146.00 | 1,156.00 | 1.4M |
| 2025-05-23 | 1,144.50 | 1,150.50 | 1,133.50 | 1,148.00 | 1.5M |
| 2025-05-22 | 1,137.50 | 1,150.50 | 1,132.50 | 1,144.50 | 1.2M |
| 2025-05-21 | 1,132.00 | 1,151.00 | 1,126.00 | 1,145.50 | 1.8M |
| 2025-05-20 | 1,128.50 | 1,132.00 | 1,121.00 | 1,132.00 | 1.8M |
| 2025-05-19 | 1,116.50 | 1,123.50 | 1,106.50 | 1,122.00 | 4.1M |
| 2025-05-16 | 1,101.00 | 1,114.00 | 1,092.50 | 1,114.00 | 1.3M |
| 2025-05-15 | 1,103.00 | 1,103.50 | 1,043.00 | 1,097.00 | 4.4M |
| 2025-05-14 | 1,058.50 | 1,071.50 | 1,052.00 | 1,070.50 | 1.2M |
| 2025-05-13 | 1,081.50 | 1,089.50 | 1,060.00 | 1,060.50 | 2.0M |
| 2025-05-12 | 1,113.00 | 1,119.00 | 1,071.00 | 1,083.00 | 1.3M |
| 2025-05-09 | 1,102.50 | 1,116.50 | 1,102.00 | 1,111.00 | 1.3M |
| 2025-05-08 | 1,133.50 | 1,133.50 | 1,105.50 | 1,105.50 | 2.3M |
| 2025-05-07 | 1,138.00 | 1,140.50 | 1,125.50 | 1,132.00 | 1.7M |
| 2025-05-06 | 1,133.00 | 1,138.00 | 1,123.50 | 1,136.50 | 1.3M |
| 2025-05-02 | 11.26 | 11.30 | 11.12 | 11.15 | 1.5M |
| 2025-05-01 | 1,125.00 | 1,136.00 | 1,121.50 | 1,132.00 | 0.6M |
| 2025-04-30 | 1,113.00 | 1,131.50 | 1,112.00 | 1,127.50 | 2.3M |
| 2025-04-29 | 1,113.00 | 1,120.50 | 1,108.00 | 1,115.50 | 1.3M |
| 2025-04-28 | 1,106.00 | 1,116.00 | 1,102.50 | 1,108.50 | 1.2M |
| 2025-04-25 | 1,101.00 | 1,104.50 | 1,094.00 | 1,104.50 | 1.8M |
| 2025-04-24 | 1,095.50 | 1,110.00 | 1,087.50 | 1,105.50 | 3.6M |
| 2025-04-23 | 1,119.50 | 1,122.50 | 1,085.50 | 1,098.00 | 2.4M |
| 2025-04-22 | 1,107.50 | 1,120.50 | 1,099.50 | 1,116.00 | 2.5M |
| 2025-04-17 | 1,103.00 | 1,112.00 | 1,094.00 | 1,112.00 | 1.1M |
| 2025-04-16 | 1,113.00 | 1,113.50 | 1,101.00 | 1,108.00 | 1.3M |
| 2025-04-15 | 1,079.50 | 1,102.00 | 1,079.00 | 1,102.00 | 1.4M |
| 2025-04-14 | 1,068.50 | 1,080.50 | 1,061.50 | 1,076.00 | 1.4M |
| 2025-04-11 | 1,053.00 | 1,075.50 | 1,044.50 | 1,067.00 | 1.9M |
| 2025-04-10 | 1,028.50 | 1,058.00 | 1,015.00 | 1,045.00 | 3.5M |
| 2025-04-09 | 1,018.00 | 1,022.00 | 995.40 | 1,013.00 | 1.6M |
| 2025-04-08 | 1,003.00 | 1,035.50 | 964.20 | 1,027.50 | 4.2M |
| 2025-04-07 | 1,032.00 | 1,042.50 | 996.00 | 1,007.00 | 3.9M |
| 2025-04-04 | 1,084.00 | 1,101.50 | 1,053.50 | 1,053.50 | 2.5M |
| 2025-04-03 | 1,030.50 | 1,086.50 | 1,030.50 | 1,071.00 | 2.2M |
| 2025-04-02 | 1,012.50 | 1,025.00 | 1,010.00 | 1,024.00 | 0.9M |
| 2025-04-01 | 1,008.00 | 1,023.50 | 1,008.00 | 1,018.00 | 1.0M |
| 2025-03-31 | 1,008.50 | 1,015.50 | 1,000.50 | 1,008.50 | 2.4M |
| 2025-03-28 | 981.80 | 1,011.00 | 979.80 | 1,004.50 | 1.5M |
| 2025-03-27 | 988.40 | 995.60 | 977.00 | 977.00 | 2.6M |
| 2025-03-26 | 977.60 | 988.40 | 971.40 | 988.40 | 1.0M |
| 2025-03-25 | 973.60 | 983.20 | 973.60 | 975.20 | 4.5M |
| 2025-03-24 | 978.60 | 983.20 | 968.40 | 972.00 | 0.6M |
| 2025-03-21 | 988.60 | 993.80 | 979.20 | 979.20 | 4.5M |
| 2025-03-20 | 977.40 | 992.20 | 976.80 | 991.40 | 6.6M |
| 2025-03-19 | 985.20 | 985.20 | 972.20 | 974.00 | 1.4M |
| 2025-03-18 | 987.80 | 991.80 | 974.20 | 980.20 | 1.4M |
| 2025-03-17 | 994.20 | 1,001.50 | 988.60 | 988.60 | 2.2M |
| 2025-03-14 | 984.80 | 993.60 | 979.20 | 992.20 | 1.3M |
| 2025-03-13 | 974.60 | 981.60 | 971.80 | 981.00 | 1.0M |
| 2025-03-12 | 992.00 | 992.40 | 973.00 | 979.80 | 1.0M |
| 2025-03-11 | 983.40 | 994.40 | 982.60 | 991.20 | 2.0M |
| 2025-03-10 | 960.40 | 982.80 | 956.20 | 981.60 | 2.7M |
| 2025-03-07 | 948.20 | 970.20 | 937.40 | 958.20 | 2.1M |
| 2025-03-06 | 940.40 | 949.00 | 932.60 | 949.00 | 1.7M |
| 2025-03-05 | 964.60 | 969.00 | 942.60 | 944.40 | 1.5M |
| 2025-03-04 | 965.60 | 983.40 | 965.60 | 976.20 | 1.4M |
| 2025-03-03 | 972.40 | 977.20 | 959.40 | 963.60 | 1.1M |
| 2025-02-28 | 961.00 | 982.60 | 961.00 | 980.20 | 3.0M |
| 2025-02-27 | 968.20 | 973.40 | 960.80 | 963.20 | 1.1M |
| 2025-02-26 | 975.20 | 978.80 | 966.20 | 972.00 | 0.9M |
| 2025-02-25 | 977.60 | 986.40 | 969.20 | 973.80 | 1.8M |
| 2025-02-24 | 969.80 | 981.20 | 965.60 | 981.20 | 1.1M |
| 2025-02-21 | 962.60 | 970.60 | 958.20 | 961.40 | 1.4M |
| 2025-02-20 | 978.80 | 980.60 | 963.00 | 965.20 | 1.6M |
| 2025-02-19 | 976.80 | 983.40 | 967.60 | 974.80 | 1.2M |
| 2025-02-18 | 992.00 | 995.20 | 973.80 | 978.40 | 0.9M |
| 2025-02-17 | 991.80 | 992.40 | 985.20 | 990.40 | 0.9M |
| 2025-02-14 | 991.80 | 998.40 | 985.60 | 994.60 | 1.3M |
| 2025-02-13 | 989.80 | 997.60 | 982.20 | 990.00 | 1.0M |
| 2025-02-12 | 1,000.00 | 1,005.50 | 982.00 | 983.20 | 1.7M |
| 2025-02-11 | 1,008.00 | 1,018.00 | 1,000.00 | 1,000.00 | 1.9M |
| 2025-02-10 | 995.00 | 1,004.50 | 992.20 | 1,004.50 | 1.5M |
| 2025-02-07 | 998.20 | 1,006.00 | 991.40 | 996.40 | 2.1M |
| 2025-02-06 | 1,015.00 | 1,027.50 | 996.60 | 996.60 | 1.5M |
| 2025-02-05 | 1,002.50 | 1,015.00 | 997.20 | 1,013.50 | 0.9M |
| 2025-02-04 | 1,005.50 | 1,011.50 | 996.20 | 1,003.50 | 1.3M |
| 2025-02-03 | 1,011.00 | 1,017.00 | 996.00 | 1,009.00 | 1.6M |
| 2025-01-31 | 1,024.00 | 1,036.50 | 1,018.00 | 1,023.00 | 3.3M |
| 2025-01-30 | 998.40 | 1,026.00 | 995.60 | 1,025.00 | 1.7M |
| 2025-01-29 | 1,005.00 | 1,010.00 | 971.00 | 999.40 | 2.6M |
| 2025-01-28 | 976.60 | 988.40 | 972.40 | 980.20 | 1.1M |
| 2025-01-27 | 967.20 | 986.00 | 966.80 | 975.20 | 1.0M |
| 2025-01-24 | 982.20 | 988.60 | 963.40 | 968.60 | 1.0M |
| 2025-01-23 | 970.60 | 988.20 | 970.60 | 982.60 | 1.0M |
| 2025-01-22 | 1,000.00 | 1,000.00 | 971.40 | 973.00 | 1.5M |
| 2025-01-21 | 992.60 | 1,002.50 | 983.20 | 999.60 | 1.6M |
| 2025-01-20 | 998.00 | 999.60 | 988.40 | 992.00 | 0.8M |
| 2025-01-17 | 997.60 | 1,002.50 | 990.20 | 998.20 | 3.1M |
| 2025-01-16 | 978.40 | 990.00 | 965.20 | 990.00 | 2.2M |
| 2025-01-15 | 953.80 | 980.00 | 950.00 | 980.00 | 2.0M |
| 2025-01-14 | 951.00 | 953.80 | 928.00 | 937.60 | 1.4M |
| 2025-01-13 | 954.20 | 959.20 | 948.60 | 950.20 | 2.7M |
| 2025-01-10 | 973.00 | 979.20 | 948.20 | 956.40 | 1.2M |
| 2025-01-09 | 978.80 | 988.80 | 964.00 | 972.80 | 1.8M |
| 2025-01-08 | 1,022.50 | 1,022.50 | 965.00 | 974.20 | 2.8M |
| 2025-01-07 | 1,039.00 | 1,039.00 | 1,020.00 | 1,024.50 | 2.1M |
| 2025-01-06 | 1,040.00 | 1,043.00 | 1,025.50 | 1,035.00 | 1.2M |
| 2025-01-03 | 1,052.00 | 1,055.50 | 1,041.00 | 1,041.00 | 0.4M |
| 2025-01-02 | 1,057.50 | 1,059.00 | 1,046.50 | 1,053.50 | 0.5M |