448.90
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 432.00 | 432.00 | 432.00 | 432.00 | 2.2K |
| 09:15 | 432.80 | 432.90 | 431.55 | 432.20 | 23.7K |
| 09:16 | 431.10 | 433.95 | 431.10 | 433.05 | 15.5K |
| 09:17 | 433.20 | 433.20 | 431.25 | 431.25 | 5.1K |
| 09:18 | 431.50 | 431.80 | 430.30 | 431.80 | 3.6K |
| 09:19 | 432.10 | 433.25 | 432.10 | 432.80 | 3.5K |
| 09:20 | 432.45 | 432.45 | 431.10 | 431.10 | 2.4K |
| 09:21 | 431.50 | 431.50 | 430.95 | 431.40 | 1.6K |
| 09:22 | 431.35 | 431.65 | 428.00 | 429.10 | 30.3K |
| 09:23 | 428.85 | 430.05 | 428.60 | 428.70 | 19.2K |
| 09:24 | 428.05 | 428.05 | 427.50 | 427.75 | 4.9K |
| 09:25 | 428.30 | 429.45 | 428.15 | 429.45 | 1.8K |
| 09:26 | 429.45 | 429.50 | 428.70 | 429.50 | 3.6K |
| 09:27 | 429.45 | 429.45 | 428.90 | 429.25 | 0.3K |
| 09:28 | 429.20 | 429.20 | 427.70 | 427.70 | 5.8K |
| 09:29 | 428.10 | 428.30 | 427.85 | 427.85 | 1.5K |
| 09:30 | 427.85 | 427.85 | 426.60 | 427.45 | 4.1K |
| 09:31 | 427.40 | 427.75 | 427.10 | 427.10 | 1.8K |
| 09:32 | 427.15 | 427.80 | 427.10 | 427.25 | 6.4K |
| 09:33 | 427.25 | 428.25 | 426.75 | 428.05 | 6.6K |
| 09:34 | 430.50 | 431.35 | 429.75 | 430.55 | 9.7K |
| 09:35 | 430.75 | 432.15 | 430.75 | 432.15 | 6.8K |
| 09:36 | 431.80 | 432.90 | 431.80 | 432.90 | 3.0K |
| 09:37 | 432.90 | 432.90 | 432.00 | 432.00 | 2.0K |
| 09:38 | 432.30 | 433.05 | 432.00 | 433.05 | 3.7K |
| 09:39 | 433.50 | 434.80 | 433.50 | 434.55 | 4.9K |
| 09:40 | 434.50 | 435.40 | 434.05 | 435.40 | 5.1K |
| 09:41 | 435.70 | 436.00 | 434.90 | 434.90 | 9.0K |
| 09:42 | 434.50 | 434.85 | 433.55 | 434.00 | 5.2K |
| 09:43 | 434.80 | 435.85 | 434.80 | 435.50 | 3.2K |
| 09:44 | 435.50 | 436.00 | 435.50 | 436.00 | 2.2K |
| 09:45 | 435.40 | 435.85 | 435.00 | 435.50 | 3.1K |
| 09:46 | 436.10 | 436.50 | 435.65 | 435.65 | 19.2K |
| 09:47 | 435.95 | 436.40 | 435.95 | 436.00 | 1.3K |
| 09:48 | 435.85 | 436.95 | 435.85 | 436.10 | 2.4K |
| 09:49 | 435.65 | 435.75 | 435.05 | 435.05 | 4.8K |
| 09:50 | 435.15 | 435.30 | 435.15 | 435.15 | 11.0K |
| 09:51 | 434.95 | 435.50 | 434.05 | 435.20 | 13.8K |
| 09:52 | 435.30 | 437.90 | 435.30 | 437.90 | 13.2K |
| 09:53 | 438.50 | 438.95 | 437.90 | 437.90 | 8.5K |
| 09:54 | 437.85 | 437.95 | 437.45 | 437.85 | 3.5K |
| 09:55 | 437.85 | 437.85 | 437.00 | 437.00 | 3.5K |
| 09:56 | 437.05 | 437.60 | 436.65 | 437.15 | 8.6K |
| 09:57 | 437.15 | 438.00 | 437.15 | 437.85 | 2.3K |
| 09:58 | 437.45 | 437.80 | 437.20 | 437.30 | 4.8K |
| 09:59 | 437.40 | 437.90 | 437.40 | 437.85 | 6.3K |
| 10:00 | 438.50 | 438.85 | 438.45 | 438.80 | 7.2K |
| 10:01 | 439.20 | 439.25 | 438.50 | 439.25 | 21.5K |
| 10:02 | 439.15 | 439.80 | 439.15 | 439.20 | 12.3K |
| 10:03 | 439.00 | 439.00 | 438.50 | 438.55 | 14.1K |
| 10:04 | 438.50 | 439.20 | 438.50 | 439.20 | 3.1K |
| 10:05 | 439.35 | 439.65 | 439.05 | 439.35 | 4.7K |
| 10:06 | 439.45 | 439.90 | 439.00 | 439.25 | 13.4K |
| 10:07 | 439.00 | 439.25 | 439.00 | 439.25 | 0.6K |
| 10:08 | 439.25 | 439.25 | 439.00 | 439.05 | 1.2K |
| 10:09 | 439.00 | 439.05 | 438.65 | 438.65 | 6.3K |
| 10:10 | 438.40 | 439.05 | 438.25 | 439.05 | 12.5K |
| 10:11 | 439.05 | 439.80 | 438.75 | 438.95 | 4.3K |
| 10:12 | 438.85 | 439.00 | 438.85 | 439.00 | 1.9K |
| 10:13 | 439.35 | 439.80 | 439.00 | 439.80 | 1.7K |
| 10:14 | 439.05 | 439.20 | 439.00 | 439.00 | 0.8K |
| 10:15 | 439.35 | 439.55 | 439.15 | 439.25 | 2.1K |
| 10:16 | 439.00 | 439.40 | 439.00 | 439.05 | 1.6K |
| 10:17 | 439.10 | 439.45 | 439.10 | 439.15 | 0.8K |
| 10:18 | 439.15 | 439.15 | 438.60 | 438.70 | 3.6K |
| 10:19 | 438.70 | 439.15 | 438.70 | 439.15 | 3.0K |
| 10:20 | 439.00 | 439.10 | 439.00 | 439.05 | 1.5K |
| 10:21 | 439.00 | 439.80 | 439.00 | 439.80 | 6.1K |
| 10:22 | 439.45 | 439.75 | 439.45 | 439.50 | 4.4K |
| 10:23 | 439.65 | 439.65 | 439.35 | 439.45 | 1.9K |
| 10:24 | 439.40 | 439.50 | 439.10 | 439.10 | 1.5K |
| 10:25 | 439.15 | 439.50 | 438.80 | 438.80 | 7.0K |
| 10:26 | 438.80 | 439.45 | 438.80 | 439.45 | 3.5K |
| 10:27 | 439.05 | 439.45 | 439.05 | 439.45 | 0.5K |
| 10:28 | 439.00 | 439.50 | 438.85 | 439.35 | 2.7K |
| 10:29 | 439.00 | 439.45 | 439.00 | 439.05 | 0.2K |
| 10:30 | 439.00 | 439.50 | 438.85 | 439.30 | 1.4K |
| 10:31 | 439.60 | 439.95 | 439.20 | 439.20 | 18.4K |
| 10:32 | 439.70 | 439.70 | 439.50 | 439.70 | 1.7K |
| 10:33 | 439.70 | 439.70 | 439.60 | 439.60 | 0.4K |
| 10:34 | 439.50 | 439.50 | 439.20 | 439.45 | 2.1K |
| 10:35 | 439.00 | 439.40 | 439.00 | 439.00 | 1.4K |
| 10:36 | 439.35 | 439.40 | 439.15 | 439.15 | 1.6K |
| 10:37 | 439.40 | 440.25 | 439.40 | 440.25 | 20.3K |
| 10:38 | 440.65 | 441.00 | 440.45 | 440.80 | 20.3K |
| 10:39 | 440.50 | 441.90 | 440.50 | 441.90 | 23.0K |
| 10:40 | 441.95 | 443.50 | 441.95 | 443.30 | 33.2K |
| 10:41 | 443.05 | 443.90 | 443.05 | 443.85 | 19.4K |
| 10:42 | 443.45 | 443.90 | 443.45 | 443.60 | 11.8K |
| 10:43 | 443.70 | 443.70 | 443.00 | 443.00 | 13.3K |
| 10:44 | 443.45 | 443.85 | 443.00 | 443.55 | 10.0K |
| 10:45 | 443.50 | 443.50 | 443.00 | 443.00 | 4.9K |
| 10:46 | 443.00 | 443.50 | 442.85 | 443.20 | 6.8K |
| 10:47 | 443.20 | 443.20 | 442.20 | 442.20 | 6.8K |
| 10:48 | 442.55 | 442.70 | 442.20 | 442.20 | 2.4K |
| 10:49 | 441.70 | 441.75 | 441.25 | 441.60 | 6.7K |
| 10:50 | 441.85 | 442.20 | 441.85 | 442.20 | 2.8K |
| 10:51 | 441.85 | 441.90 | 440.10 | 440.10 | 17.6K |
| 10:52 | 440.15 | 441.35 | 440.15 | 441.20 | 8.4K |
| 10:53 | 441.05 | 441.05 | 440.20 | 440.85 | 4.0K |
| 10:54 | 440.80 | 440.90 | 440.45 | 440.90 | 2.9K |
| 10:55 | 440.90 | 441.20 | 440.90 | 441.20 | 1.9K |
| 10:56 | 441.00 | 441.40 | 440.55 | 441.30 | 4.1K |
| 10:57 | 441.00 | 441.00 | 440.70 | 441.00 | 1.5K |
| 10:58 | 441.00 | 441.05 | 440.40 | 440.70 | 1.4K |
| 10:59 | 440.40 | 440.65 | 440.35 | 440.55 | 1.6K |
| 11:00 | 440.50 | 440.50 | 438.85 | 439.05 | 37.6K |
| 11:01 | 438.75 | 440.00 | 438.75 | 440.00 | 9.9K |
| 11:02 | 440.00 | 440.00 | 439.80 | 440.00 | 14.3K |
| 11:03 | 440.55 | 440.80 | 440.05 | 440.80 | 20.4K |
| 11:04 | 440.65 | 440.95 | 440.45 | 440.50 | 1.8K |
| 11:05 | 440.50 | 440.80 | 440.00 | 440.75 | 3.6K |
| 11:06 | 440.70 | 441.00 | 440.70 | 440.75 | 1.5K |
| 11:07 | 440.50 | 440.90 | 440.50 | 440.90 | 0.9K |
| 11:08 | 440.50 | 440.70 | 440.30 | 440.30 | 1.0K |
| 11:09 | 440.40 | 440.40 | 440.10 | 440.10 | 1.3K |
| 11:10 | 440.20 | 440.25 | 440.20 | 440.25 | 0.1K |
| 11:11 | 440.40 | 440.40 | 440.10 | 440.25 | 1.0K |
| 11:12 | 440.25 | 440.55 | 440.25 | 440.55 | 0.5K |
| 11:13 | 440.55 | 440.55 | 440.00 | 440.30 | 1.0K |
| 11:14 | 440.25 | 440.25 | 440.00 | 440.00 | 0.3K |
| 11:15 | 440.30 | 440.30 | 440.00 | 440.25 | 0.3K |
| 11:16 | 440.00 | 440.30 | 440.00 | 440.30 | 0.4K |
| 11:17 | 440.00 | 440.30 | 440.00 | 440.00 | 0.8K |
| 11:18 | 440.25 | 440.25 | 440.00 | 440.05 | 1.5K |
| 11:19 | 440.25 | 440.25 | 439.70 | 439.70 | 1.7K |
| 11:20 | 439.75 | 440.35 | 439.75 | 439.80 | 2.3K |
| 11:21 | 439.80 | 440.10 | 439.80 | 440.10 | 1.9K |
| 11:22 | 440.10 | 440.10 | 439.90 | 439.90 | 0.3K |
| 11:23 | 440.00 | 440.00 | 439.90 | 439.90 | 0.6K |
| 11:24 | 440.00 | 440.00 | 440.00 | 440.00 | 0.8K |
| 11:25 | 440.00 | 440.75 | 440.00 | 440.75 | 2.8K |
| 11:26 | 440.50 | 440.95 | 440.50 | 440.80 | 0.6K |
| 11:27 | 440.50 | 441.10 | 440.50 | 440.70 | 2.6K |
| 11:28 | 440.70 | 441.20 | 440.50 | 440.65 | 2.0K |
| 11:29 | 440.60 | 441.00 | 440.50 | 440.50 | 2.4K |
| 11:30 | 440.95 | 441.15 | 440.75 | 440.75 | 0.7K |
| 11:31 | 440.65 | 440.65 | 440.20 | 440.55 | 1.1K |
| 11:32 | 440.15 | 440.50 | 440.15 | 440.20 | 0.7K |
| 11:33 | 440.25 | 440.45 | 440.20 | 440.20 | 0.4K |
| 11:34 | 440.20 | 440.30 | 439.90 | 440.30 | 7.9K |
| 11:35 | 440.10 | 441.20 | 440.10 | 440.20 | 14.4K |
| 11:36 | 440.10 | 441.00 | 440.10 | 441.00 | 30.5K |
| 11:37 | 441.00 | 441.20 | 440.90 | 440.90 | 11.3K |
| 11:38 | 440.85 | 441.40 | 440.80 | 441.40 | 7.7K |
| 11:39 | 441.40 | 441.40 | 440.75 | 441.20 | 2.0K |
| 11:40 | 441.20 | 441.40 | 440.90 | 440.90 | 1.3K |
| 11:41 | 441.00 | 441.40 | 441.00 | 441.40 | 1.8K |
| 11:42 | 441.25 | 441.25 | 440.60 | 440.60 | 0.7K |
| 11:43 | 440.50 | 440.50 | 440.40 | 440.40 | 1.4K |
| 11:44 | 440.40 | 441.30 | 440.25 | 441.10 | 3.9K |
| 11:45 | 441.10 | 441.40 | 441.05 | 441.40 | 0.6K |
| 11:46 | 441.05 | 441.30 | 441.05 | 441.30 | 6.1K |
| 11:47 | 441.10 | 443.00 | 441.10 | 443.00 | 5.9K |
| 11:48 | 443.00 | 443.90 | 442.85 | 443.75 | 11.9K |
| 11:49 | 444.10 | 444.30 | 443.50 | 444.30 | 17.9K |
| 11:50 | 444.00 | 444.70 | 444.00 | 444.70 | 21.1K |
| 11:51 | 444.50 | 444.85 | 444.35 | 444.85 | 12.5K |
| 11:52 | 444.70 | 445.40 | 444.70 | 445.05 | 23.5K |
| 11:53 | 445.35 | 445.50 | 445.10 | 445.50 | 6.8K |
| 11:54 | 445.50 | 446.55 | 445.50 | 446.40 | 26.0K |
| 11:55 | 446.50 | 447.40 | 445.65 | 447.40 | 30.5K |
| 11:56 | 447.65 | 449.00 | 447.65 | 448.25 | 49.4K |
| 11:57 | 447.85 | 448.20 | 446.35 | 446.45 | 30.6K |
| 11:58 | 447.00 | 447.35 | 446.55 | 447.35 | 14.9K |
| 11:59 | 447.10 | 447.35 | 446.50 | 446.70 | 20.0K |
| 12:00 | 446.70 | 446.90 | 446.20 | 446.65 | 12.7K |
| 12:01 | 446.55 | 446.55 | 445.30 | 445.65 | 12.7K |
| 12:02 | 445.45 | 446.00 | 445.10 | 446.00 | 11.9K |
| 12:03 | 446.00 | 446.25 | 445.10 | 445.90 | 13.2K |
| 12:04 | 445.60 | 445.80 | 445.10 | 445.10 | 8.2K |
| 12:05 | 445.55 | 445.60 | 445.10 | 445.30 | 3.6K |
| 12:06 | 445.30 | 445.35 | 445.15 | 445.30 | 3.7K |
| 12:07 | 445.30 | 446.00 | 445.30 | 445.50 | 5.5K |
| 12:08 | 445.50 | 445.50 | 445.10 | 445.50 | 8.6K |
| 12:09 | 445.50 | 445.70 | 445.05 | 445.05 | 2.9K |
| 12:10 | 445.00 | 445.00 | 444.25 | 444.25 | 17.0K |
| 12:11 | 444.25 | 444.50 | 442.95 | 443.20 | 15.7K |
| 12:12 | 443.20 | 443.50 | 442.50 | 442.60 | 7.8K |
| 12:13 | 442.60 | 442.95 | 442.10 | 442.50 | 8.2K |
| 12:14 | 442.40 | 442.80 | 441.95 | 442.45 | 10.9K |
| 12:15 | 441.85 | 442.20 | 440.85 | 441.05 | 10.3K |
| 12:16 | 441.05 | 441.20 | 440.60 | 441.00 | 4.8K |
| 12:17 | 441.00 | 441.05 | 440.25 | 440.60 | 5.7K |
| 12:18 | 440.60 | 441.05 | 440.50 | 440.85 | 7.1K |
| 12:19 | 441.15 | 441.30 | 441.00 | 441.00 | 2.4K |
| 12:20 | 441.10 | 441.10 | 440.80 | 440.85 | 4.3K |
| 12:21 | 441.00 | 441.20 | 440.80 | 441.20 | 2.6K |
| 12:22 | 441.10 | 441.10 | 440.25 | 440.55 | 5.8K |
| 12:23 | 440.55 | 440.80 | 440.20 | 440.20 | 2.1K |
| 12:24 | 440.45 | 440.50 | 440.05 | 440.40 | 14.8K |
| 12:25 | 440.45 | 440.70 | 440.45 | 440.70 | 0.1K |
| 12:26 | 440.90 | 441.00 | 440.55 | 440.85 | 1.6K |
| 12:27 | 440.55 | 440.75 | 440.50 | 440.50 | 1.7K |
| 12:28 | 440.70 | 441.20 | 440.70 | 440.90 | 3.3K |
| 12:29 | 441.25 | 441.25 | 441.00 | 441.00 | 8.1K |
| 12:30 | 441.05 | 441.35 | 441.00 | 441.20 | 6.6K |
| 12:31 | 441.00 | 441.00 | 440.80 | 441.00 | 1.6K |
| 12:32 | 441.00 | 441.05 | 441.00 | 441.00 | 1.3K |
| 12:33 | 441.00 | 441.30 | 441.00 | 441.05 | 1.4K |
| 12:34 | 441.05 | 441.05 | 440.50 | 440.60 | 2.1K |
| 12:35 | 440.60 | 441.30 | 440.55 | 441.30 | 1.9K |
| 12:36 | 441.15 | 441.15 | 440.70 | 441.10 | 2.0K |
| 12:37 | 441.00 | 441.10 | 441.00 | 441.10 | 0.6K |
| 12:38 | 441.00 | 441.25 | 440.60 | 441.15 | 9.0K |
| 12:39 | 441.40 | 441.40 | 440.65 | 440.65 | 3.2K |
| 12:40 | 440.65 | 441.00 | 440.60 | 440.75 | 1.5K |
| 12:41 | 441.10 | 441.10 | 440.60 | 440.65 | 0.8K |
| 12:42 | 441.00 | 441.15 | 440.65 | 440.90 | 1.4K |
| 12:43 | 440.95 | 440.95 | 440.75 | 440.95 | 0.1K |
| 12:44 | 440.65 | 440.85 | 440.55 | 440.55 | 0.6K |
| 12:45 | 440.55 | 440.55 | 440.15 | 440.15 | 0.7K |
| 12:46 | 440.20 | 440.95 | 440.20 | 440.45 | 0.7K |
| 12:47 | 439.90 | 439.90 | 439.90 | 439.90 | 7.1K |
| 12:48 | 439.90 | 440.00 | 439.90 | 440.00 | 2.2K |
| 12:49 | 440.00 | 440.10 | 440.00 | 440.05 | 0.5K |
| 12:50 | 440.00 | 440.15 | 440.00 | 440.10 | 0.7K |
| 12:51 | 440.10 | 440.15 | 440.00 | 440.00 | 1.3K |
| 12:52 | 439.95 | 440.10 | 439.75 | 439.90 | 6.0K |
| 12:53 | 439.35 | 440.10 | 439.35 | 440.10 | 12.3K |
| 12:54 | 440.20 | 440.20 | 440.00 | 440.00 | 0.7K |
| 12:55 | 440.00 | 440.10 | 440.00 | 440.10 | 0.6K |
| 12:56 | 440.15 | 440.65 | 440.15 | 440.35 | 0.7K |
| 12:57 | 440.05 | 440.20 | 440.00 | 440.00 | 2.4K |
| 12:58 | 440.00 | 440.05 | 440.00 | 440.05 | 0.3K |
| 12:59 | 440.05 | 440.30 | 440.05 | 440.20 | 0.9K |
| 13:00 | 440.20 | 440.20 | 440.15 | 440.20 | 0.5K |
| 13:01 | 440.30 | 440.30 | 440.00 | 440.10 | 1.9K |
| 13:02 | 440.10 | 440.30 | 440.10 | 440.30 | 1.0K |
| 13:03 | 440.25 | 440.25 | 440.10 | 440.10 | 0.2K |
| 13:04 | 440.40 | 440.40 | 440.10 | 440.10 | 0.5K |
| 13:05 | 440.10 | 441.05 | 440.10 | 441.05 | 5.8K |
| 13:06 | 441.10 | 441.75 | 441.10 | 441.55 | 1.3K |
| 13:07 | 441.50 | 443.35 | 441.50 | 443.35 | 22.3K |
| 13:08 | 442.90 | 443.40 | 442.45 | 443.05 | 3.8K |
| 13:09 | 443.00 | 443.00 | 442.65 | 442.65 | 0.3K |
| 13:10 | 442.65 | 442.95 | 442.65 | 442.95 | 0.4K |
| 13:11 | 442.65 | 443.85 | 442.65 | 443.85 | 2.4K |
| 13:12 | 443.80 | 444.60 | 443.80 | 444.60 | 14.3K |
| 13:13 | 444.75 | 444.80 | 443.70 | 443.90 | 6.3K |
| 13:14 | 443.55 | 443.65 | 442.75 | 442.75 | 6.0K |
| 13:15 | 442.85 | 442.95 | 442.40 | 442.40 | 2.9K |
| 13:16 | 442.75 | 443.30 | 442.75 | 443.00 | 0.5K |
| 13:17 | 443.45 | 443.70 | 443.10 | 443.25 | 1.4K |
| 13:18 | 443.65 | 444.70 | 443.25 | 444.40 | 2.1K |
| 13:19 | 444.40 | 447.15 | 444.30 | 446.80 | 15.2K |
| 13:20 | 446.25 | 446.50 | 446.00 | 446.30 | 6.3K |
| 13:21 | 446.50 | 447.40 | 446.30 | 447.00 | 6.4K |
| 13:22 | 447.00 | 447.00 | 446.40 | 446.50 | 4.2K |
| 13:23 | 446.85 | 447.00 | 446.40 | 447.00 | 1.9K |
| 13:24 | 446.45 | 446.85 | 446.40 | 446.40 | 2.5K |
| 13:25 | 446.35 | 447.00 | 446.35 | 447.00 | 1.4K |
| 13:26 | 447.00 | 448.80 | 446.90 | 448.10 | 17.9K |
| 13:27 | 448.30 | 448.35 | 448.00 | 448.20 | 4.4K |
| 13:28 | 448.25 | 448.50 | 448.00 | 448.00 | 5.0K |
| 13:29 | 448.45 | 449.70 | 448.10 | 449.30 | 54.5K |
| 13:30 | 449.20 | 449.75 | 448.50 | 449.45 | 22.4K |
| 13:31 | 449.05 | 449.50 | 448.95 | 448.95 | 9.8K |
| 13:32 | 449.00 | 449.30 | 448.40 | 449.30 | 58.5K |
| 13:33 | 449.60 | 450.20 | 448.20 | 448.30 | 46.4K |
| 13:34 | 448.40 | 448.40 | 447.15 | 447.30 | 8.1K |
| 13:35 | 447.30 | 447.90 | 446.80 | 447.45 | 6.5K |
| 13:36 | 447.45 | 447.90 | 447.20 | 447.55 | 4.6K |
| 13:37 | 447.60 | 447.65 | 447.30 | 447.30 | 2.3K |
| 13:38 | 447.30 | 447.40 | 447.05 | 447.05 | 7.8K |
| 13:39 | 447.50 | 447.60 | 447.10 | 447.60 | 4.4K |
| 13:40 | 447.20 | 447.45 | 447.00 | 447.00 | 1.9K |
| 13:41 | 447.25 | 449.10 | 447.00 | 449.00 | 24.6K |
| 13:42 | 449.00 | 449.50 | 448.80 | 448.95 | 6.3K |
| 13:43 | 449.00 | 453.00 | 449.00 | 452.70 | 58.0K |
| 13:44 | 452.35 | 452.55 | 450.55 | 450.55 | 25.9K |
| 13:45 | 450.90 | 451.95 | 450.90 | 451.00 | 20.8K |
| 13:46 | 451.40 | 451.40 | 450.35 | 450.60 | 6.9K |
| 13:47 | 450.60 | 450.85 | 450.05 | 450.85 | 9.0K |
| 13:48 | 450.30 | 450.80 | 450.00 | 450.45 | 4.0K |
| 13:49 | 450.50 | 450.60 | 450.00 | 450.00 | 7.5K |
| 13:50 | 450.05 | 450.05 | 447.15 | 447.50 | 23.8K |
| 13:51 | 447.45 | 449.40 | 447.45 | 448.50 | 11.9K |
| 13:52 | 448.50 | 449.45 | 448.15 | 448.45 | 5.7K |
| 13:53 | 448.10 | 448.60 | 448.05 | 448.60 | 10.7K |
| 13:54 | 448.55 | 448.60 | 448.20 | 448.50 | 2.5K |
| 13:55 | 448.50 | 448.90 | 448.40 | 448.40 | 2.3K |
| 13:56 | 448.20 | 448.55 | 448.20 | 448.20 | 2.1K |
| 13:57 | 448.60 | 448.60 | 448.00 | 448.05 | 3.3K |
| 13:58 | 448.15 | 449.35 | 448.15 | 449.35 | 5.8K |
| 13:59 | 449.45 | 449.45 | 448.85 | 449.00 | 8.8K |
| 14:00 | 449.35 | 449.35 | 449.00 | 449.35 | 3.1K |
| 14:01 | 449.00 | 449.20 | 448.80 | 449.20 | 11.8K |
| 14:02 | 449.20 | 449.20 | 448.95 | 448.95 | 1.5K |
| 14:03 | 449.10 | 449.20 | 448.95 | 449.15 | 4.3K |
| 14:04 | 449.00 | 449.20 | 449.00 | 449.05 | 7.1K |
| 14:05 | 449.10 | 449.10 | 449.00 | 449.10 | 3.1K |
| 14:06 | 449.00 | 449.20 | 449.00 | 449.05 | 3.3K |
| 14:07 | 449.05 | 449.10 | 449.00 | 449.00 | 3.1K |
| 14:08 | 449.00 | 449.10 | 446.50 | 446.65 | 26.6K |
| 14:09 | 446.75 | 448.50 | 446.70 | 448.25 | 12.8K |
| 14:10 | 448.00 | 448.40 | 447.95 | 448.00 | 1.5K |
| 14:11 | 448.00 | 448.00 | 447.25 | 447.60 | 5.2K |
| 14:12 | 447.60 | 447.70 | 447.05 | 447.15 | 5.5K |
| 14:13 | 447.10 | 447.95 | 447.10 | 447.75 | 1.3K |
| 14:14 | 448.00 | 448.40 | 447.55 | 448.00 | 8.1K |
| 14:15 | 448.00 | 448.00 | 447.20 | 447.20 | 10.7K |
| 14:16 | 447.50 | 447.50 | 447.00 | 447.05 | 8.1K |
| 14:17 | 447.15 | 447.60 | 447.00 | 447.10 | 2.9K |
| 14:18 | 447.50 | 447.60 | 447.50 | 447.60 | 0.7K |
| 14:19 | 447.40 | 447.70 | 447.30 | 447.50 | 0.7K |
| 14:20 | 447.55 | 447.95 | 447.50 | 447.90 | 0.9K |
| 14:21 | 447.75 | 448.15 | 447.75 | 447.75 | 2.1K |
| 14:22 | 447.50 | 448.25 | 447.20 | 448.05 | 10.7K |
| 14:23 | 448.05 | 448.70 | 448.05 | 448.40 | 3.5K |
| 14:24 | 448.10 | 449.50 | 448.10 | 448.70 | 20.0K |
| 14:25 | 448.00 | 448.35 | 447.85 | 448.35 | 7.6K |
| 14:26 | 447.25 | 447.90 | 447.25 | 447.80 | 2.3K |
| 14:27 | 447.30 | 447.45 | 447.20 | 447.25 | 3.3K |
| 14:28 | 447.45 | 447.45 | 447.05 | 447.05 | 1.2K |
| 14:29 | 447.20 | 447.20 | 447.05 | 447.05 | 0.7K |
| 14:30 | 446.20 | 446.85 | 446.00 | 446.40 | 9.2K |
| 14:31 | 446.80 | 446.80 | 446.25 | 446.30 | 0.6K |
| 14:32 | 447.35 | 447.35 | 444.60 | 444.60 | 15.9K |
| 14:33 | 444.65 | 444.90 | 444.25 | 444.40 | 4.6K |
| 14:34 | 444.30 | 444.35 | 443.55 | 444.30 | 9.9K |
| 14:35 | 443.95 | 444.30 | 443.35 | 443.35 | 8.4K |
| 14:36 | 443.40 | 443.40 | 442.55 | 443.00 | 4.2K |
| 14:37 | 443.15 | 444.05 | 443.10 | 443.25 | 5.5K |
| 14:38 | 443.65 | 443.65 | 442.00 | 442.25 | 14.6K |
| 14:39 | 442.30 | 442.40 | 442.00 | 442.40 | 1.1K |
| 14:40 | 442.05 | 442.70 | 442.00 | 442.10 | 1.7K |
| 14:41 | 442.20 | 442.45 | 441.90 | 442.30 | 5.4K |
| 14:42 | 440.05 | 441.00 | 439.95 | 440.00 | 55.4K |
| 14:43 | 440.25 | 440.95 | 440.05 | 440.95 | 3.4K |
| 14:44 | 440.95 | 440.95 | 440.25 | 440.30 | 6.3K |
| 14:45 | 440.35 | 440.70 | 440.35 | 440.70 | 6.8K |
| 14:46 | 440.70 | 440.85 | 440.40 | 440.50 | 3.4K |
| 14:47 | 440.65 | 441.05 | 440.55 | 440.55 | 4.5K |
| 14:48 | 440.55 | 440.55 | 439.90 | 439.90 | 8.1K |
| 14:49 | 439.90 | 440.35 | 439.90 | 440.35 | 1.5K |
| 14:50 | 440.30 | 440.45 | 440.05 | 440.05 | 1.9K |
| 14:51 | 440.00 | 440.45 | 439.85 | 440.00 | 11.9K |
| 14:52 | 439.60 | 440.00 | 439.60 | 440.00 | 5.3K |
| 14:53 | 440.00 | 440.00 | 439.55 | 439.55 | 5.4K |
| 14:54 | 439.55 | 440.20 | 439.55 | 439.70 | 9.1K |
| 14:55 | 440.10 | 440.55 | 439.90 | 440.55 | 4.2K |
| 14:56 | 440.00 | 440.30 | 439.95 | 439.95 | 11.9K |
| 14:57 | 440.10 | 442.15 | 440.00 | 442.15 | 14.3K |
| 14:58 | 442.50 | 442.70 | 442.00 | 442.45 | 4.2K |
| 14:59 | 442.10 | 443.00 | 442.10 | 442.60 | 3.1K |
| 15:00 | 442.60 | 442.60 | 441.65 | 441.80 | 1.7K |
| 15:01 | 441.80 | 442.00 | 441.60 | 441.90 | 2.2K |
| 15:02 | 442.00 | 442.00 | 441.65 | 441.90 | 1.3K |
| 15:03 | 441.90 | 442.05 | 441.80 | 442.00 | 1.5K |
| 15:04 | 442.00 | 442.50 | 442.00 | 442.00 | 4.2K |
| 15:05 | 442.00 | 442.35 | 442.00 | 442.35 | 1.7K |
| 15:06 | 442.35 | 442.70 | 442.05 | 442.65 | 0.7K |
| 15:07 | 442.60 | 442.60 | 442.05 | 442.15 | 1.5K |
| 15:08 | 442.40 | 442.55 | 442.15 | 442.50 | 0.7K |
| 15:09 | 442.50 | 442.50 | 442.05 | 442.05 | 2.4K |
| 15:10 | 442.30 | 442.45 | 442.05 | 442.45 | 3.8K |
| 15:11 | 442.35 | 443.75 | 442.35 | 442.90 | 7.8K |
| 15:12 | 442.95 | 443.15 | 442.50 | 443.15 | 2.7K |
| 15:13 | 442.95 | 443.00 | 442.65 | 442.65 | 3.7K |
| 15:14 | 442.10 | 442.35 | 440.65 | 441.45 | 12.0K |
| 15:15 | 441.45 | 442.15 | 441.35 | 441.35 | 8.7K |
| 15:16 | 441.45 | 442.20 | 440.75 | 441.15 | 6.1K |
| 15:17 | 441.40 | 443.35 | 441.40 | 443.00 | 10.1K |
| 15:18 | 443.00 | 443.80 | 443.00 | 443.15 | 5.7K |
| 15:19 | 443.45 | 443.45 | 442.05 | 442.05 | 8.0K |
| 15:20 | 442.20 | 443.30 | 442.10 | 443.10 | 14.9K |
| 15:21 | 443.20 | 443.50 | 443.20 | 443.40 | 0.5K |
| 15:22 | 443.25 | 443.45 | 442.80 | 442.80 | 8.4K |
| 15:23 | 442.75 | 443.60 | 442.75 | 443.50 | 12.0K |
| 15:24 | 443.50 | 443.60 | 443.00 | 443.50 | 4.4K |
| 15:25 | 443.55 | 443.95 | 443.50 | 443.60 | 4.9K |
| 15:26 | 443.55 | 444.50 | 443.55 | 444.45 | 4.4K |
| 15:27 | 444.00 | 444.00 | 442.45 | 442.45 | 8.7K |
| 15:28 | 443.00 | 443.90 | 443.00 | 443.70 | 15.7K |
| 15:29 | 443.70 | 443.85 | 442.75 | 442.75 | 5.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 446.05 | 454.30 | 442.10 | 448.90 | 0.9M |
| 2025-09-25 | 445.00 | 451.50 | 435.80 | 448.70 | 0.9M |
| 2025-09-24 | 444.00 | 449.00 | 440.00 | 445.95 | 0.9M |
| 2025-09-23 | 432.00 | 453.00 | 426.50 | 442.75 | 2.7M |
| 2025-09-22 | 424.00 | 439.70 | 421.85 | 431.85 | 1.9M |
| 2025-09-19 | 417.10 | 429.40 | 412.45 | 426.55 | 2.5M |
| 2025-09-18 | 402.80 | 419.35 | 398.10 | 415.85 | 3.2M |
| 2025-09-17 | 409.00 | 411.25 | 401.00 | 402.15 | 1.0M |
| 2025-09-16 | 386.50 | 413.50 | 385.10 | 407.10 | 5.1M |
| 2025-09-15 | 387.00 | 396.00 | 379.05 | 386.65 | 0.4M |
| 2025-09-12 | 384.75 | 392.00 | 381.50 | 387.25 | 0.3M |
| 2025-09-11 | 385.00 | 388.50 | 381.80 | 383.55 | 0.2M |
| 2025-09-10 | 396.00 | 396.00 | 380.50 | 384.15 | 0.5M |
| 2025-09-09 | 387.05 | 390.00 | 380.30 | 388.70 | 0.6M |
| 2025-09-08 | 382.90 | 387.35 | 379.00 | 382.50 | 0.2M |
| 2025-09-05 | 382.00 | 387.60 | 378.00 | 381.95 | 0.3M |
| 2025-09-04 | 379.30 | 383.00 | 374.00 | 381.25 | 0.3M |
| 2025-09-03 | 384.00 | 386.10 | 374.35 | 376.00 | 0.3M |
| 2025-09-02 | 389.00 | 389.90 | 379.10 | 382.75 | 0.3M |
| 2025-09-01 | 381.05 | 398.90 | 380.45 | 388.50 | 0.9M |
| 2025-08-29 | 385.00 | 390.00 | 378.60 | 381.50 | 0.2M |
| 2025-08-28 | 382.05 | 390.00 | 378.35 | 384.35 | 0.5M |
| 2025-08-26 | 382.30 | 395.80 | 381.15 | 386.55 | 0.8M |
| 2025-08-25 | 377.00 | 390.00 | 373.10 | 388.10 | 1.5M |
| 2025-08-22 | 368.15 | 386.50 | 366.85 | 377.00 | 0.7M |
| 2025-08-21 | 364.00 | 369.80 | 363.50 | 368.15 | 0.5M |
| 2025-08-20 | 371.00 | 374.35 | 362.55 | 364.10 | 0.6M |
| 2025-08-19 | 366.80 | 374.35 | 364.50 | 371.15 | 0.6M |
| 2025-08-18 | 354.15 | 370.00 | 348.65 | 366.80 | 0.4M |
| 2025-08-14 | 348.00 | 356.95 | 341.35 | 354.15 | 0.4M |
| 2025-08-13 | 348.90 | 352.50 | 337.35 | 347.65 | 0.5M |
| 2025-08-12 | 342.00 | 355.90 | 339.80 | 350.20 | 0.5M |
| 2025-08-11 | 337.95 | 343.45 | 333.60 | 339.50 | 0.7M |
| 2025-08-08 | 350.85 | 353.40 | 337.80 | 340.30 | 0.1M |
| 2025-08-07 | 357.85 | 358.70 | 345.55 | 350.85 | 0.3M |
| 2025-08-06 | 367.90 | 372.90 | 356.00 | 357.65 | 0.4M |
| 2025-08-05 | 367.00 | 376.80 | 364.40 | 366.50 | 0.2M |
| 2025-08-04 | 368.15 | 370.10 | 363.10 | 367.35 | 0.1M |
| 2025-08-01 | 377.65 | 379.80 | 365.00 | 368.15 | 0.2M |
| 2025-07-31 | 373.00 | 383.80 | 369.95 | 377.65 | 0.3M |
| 2025-07-30 | 381.50 | 388.70 | 376.70 | 378.10 | 0.4M |
| 2025-07-29 | 365.95 | 383.00 | 364.55 | 378.50 | 1.0M |
| 2025-07-28 | 367.60 | 369.20 | 358.00 | 365.00 | 0.2M |
| 2025-07-25 | 372.60 | 377.05 | 366.10 | 367.70 | 0.2M |
| 2025-07-24 | 379.20 | 382.90 | 375.25 | 375.95 | 0.1M |
| 2025-07-23 | 381.00 | 383.60 | 374.00 | 381.10 | 0.2M |
| 2025-07-22 | 383.60 | 386.30 | 379.50 | 380.30 | 0.2M |
| 2025-07-21 | 381.35 | 386.70 | 377.70 | 383.30 | 0.3M |
| 2025-07-18 | 385.10 | 386.75 | 378.30 | 381.40 | 0.2M |
| 2025-07-17 | 382.90 | 390.00 | 382.30 | 386.35 | 0.4M |
| 2025-07-16 | 390.75 | 393.20 | 380.20 | 381.65 | 0.4M |
| 2025-07-15 | 391.50 | 398.25 | 388.25 | 390.35 | 0.9M |
| 2025-07-14 | 371.70 | 391.80 | 367.60 | 389.60 | 2.0M |
| 2025-07-11 | 366.45 | 372.75 | 365.35 | 370.45 | 0.2M |
| 2025-07-10 | 367.00 | 374.05 | 365.20 | 366.45 | 0.2M |
| 2025-07-09 | 372.00 | 376.00 | 366.20 | 368.05 | 0.2M |
| 2025-07-08 | 373.65 | 376.70 | 370.10 | 375.05 | 0.4M |
| 2025-07-07 | 367.00 | 377.55 | 362.50 | 374.75 | 0.6M |
| 2025-07-04 | 372.90 | 374.80 | 365.20 | 370.30 | 0.5M |
| 2025-07-03 | 363.55 | 377.25 | 362.00 | 371.85 | 1.2M |
| 2025-07-02 | 364.65 | 365.40 | 357.75 | 362.95 | 0.4M |
| 2025-07-01 | 365.65 | 367.50 | 356.75 | 364.65 | 0.6M |
| 2025-06-30 | 358.35 | 368.70 | 354.25 | 366.60 | 0.7M |
| 2025-06-27 | 347.00 | 361.45 | 343.55 | 355.55 | 2.0M |
| 2025-06-26 | 337.95 | 349.00 | 332.05 | 345.80 | 1.6M |
| 2025-06-25 | 333.10 | 341.60 | 332.00 | 336.30 | 1.6M |
| 2025-06-24 | 313.25 | 338.25 | 313.25 | 332.05 | 10.0M |
| 2025-06-23 | 311.30 | 314.45 | 308.85 | 310.15 | 0.6M |
| 2025-06-20 | 310.00 | 319.00 | 307.55 | 315.00 | 1.7M |
| 2025-06-19 | 312.00 | 312.10 | 308.60 | 311.00 | 0.9M |
| 2025-06-18 | 310.20 | 313.75 | 307.10 | 311.95 | 0.8M |
| 2025-06-17 | 308.15 | 312.95 | 306.55 | 310.85 | 1.4M |
| 2025-06-16 | 308.60 | 316.00 | 302.30 | 308.15 | 0.7M |
| 2025-06-13 | 303.05 | 310.80 | 303.05 | 307.45 | 0.9M |
| 2025-06-12 | 314.70 | 314.70 | 306.80 | 309.80 | 0.7M |
| 2025-06-11 | 309.90 | 316.90 | 306.55 | 313.75 | 1.4M |
| 2025-06-10 | 318.25 | 318.70 | 306.80 | 308.45 | 0.6M |
| 2025-06-09 | 308.90 | 319.90 | 305.30 | 316.95 | 1.3M |
| 2025-06-06 | 307.85 | 310.75 | 305.10 | 306.15 | 0.3M |
| 2025-06-05 | 308.30 | 311.15 | 305.20 | 306.40 | 0.7M |
| 2025-06-04 | 314.90 | 315.00 | 306.00 | 307.15 | 0.4M |
| 2025-06-03 | 308.70 | 315.00 | 308.70 | 312.30 | 0.5M |
| 2025-06-02 | 310.00 | 314.00 | 306.25 | 307.90 | 0.5M |
| 2025-05-30 | 310.35 | 312.45 | 308.55 | 310.00 | 0.5M |
| 2025-05-29 | 313.95 | 317.05 | 309.00 | 310.25 | 0.5M |
| 2025-05-28 | 318.25 | 318.70 | 310.60 | 312.10 | 0.4M |
| 2025-05-27 | 318.65 | 322.35 | 315.75 | 316.80 | 0.4M |
| 2025-05-26 | 323.60 | 328.80 | 314.15 | 317.15 | 1.1M |
| 2025-05-23 | 324.55 | 330.00 | 322.20 | 325.20 | 0.6M |
| 2025-05-22 | 323.55 | 327.10 | 317.50 | 324.55 | 0.8M |
| 2025-05-21 | 335.00 | 335.50 | 321.15 | 323.55 | 0.8M |
| 2025-05-20 | 336.95 | 339.15 | 329.10 | 334.10 | 0.7M |
| 2025-05-19 | 312.95 | 339.95 | 309.15 | 334.85 | 5.0M |
| 2025-05-16 | 313.00 | 314.80 | 306.10 | 311.60 | 0.5M |
| 2025-05-15 | 311.70 | 316.40 | 309.30 | 311.80 | 0.4M |
| 2025-05-14 | 309.10 | 314.90 | 308.00 | 311.65 | 0.3M |
| 2025-05-13 | 306.00 | 311.30 | 302.50 | 308.35 | 0.5M |
| 2025-05-12 | 304.95 | 314.00 | 304.55 | 310.45 | 0.4M |
| 2025-05-09 | 294.70 | 303.40 | 293.50 | 296.35 | 0.3M |
| 2025-05-08 | 309.00 | 310.20 | 300.00 | 305.70 | 0.5M |
| 2025-05-07 | 295.30 | 309.80 | 294.10 | 305.70 | 1.0M |
| 2025-05-06 | 297.00 | 302.65 | 296.80 | 298.55 | 0.3M |
| 2025-05-05 | 303.00 | 303.00 | 295.55 | 299.45 | 0.4M |
| 2025-05-02 | 289.80 | 307.00 | 285.40 | 303.25 | 0.9M |
| 2025-04-30 | 294.40 | 296.15 | 285.60 | 289.25 | 0.5M |
| 2025-04-29 | 294.60 | 299.35 | 292.50 | 294.00 | 0.2M |
| 2025-04-28 | 298.00 | 299.70 | 293.00 | 293.60 | 0.3M |
| 2025-04-25 | 304.90 | 308.00 | 290.10 | 298.20 | 0.9M |
| 2025-04-24 | 309.90 | 310.90 | 304.25 | 305.65 | 0.3M |
| 2025-04-23 | 316.30 | 318.20 | 304.10 | 305.70 | 0.6M |
| 2025-04-22 | 315.00 | 318.95 | 310.00 | 311.65 | 0.3M |
| 2025-04-21 | 312.00 | 315.85 | 309.45 | 312.70 | 0.2M |
| 2025-04-17 | 319.90 | 320.50 | 309.90 | 311.15 | 1.0M |
| 2025-04-16 | 314.45 | 324.90 | 311.15 | 320.60 | 0.4M |
| 2025-04-15 | 314.90 | 315.95 | 308.70 | 313.20 | 0.4M |
| 2025-04-11 | 304.25 | 309.40 | 302.20 | 306.10 | 0.5M |
| 2025-04-09 | 300.15 | 302.00 | 295.25 | 298.15 | 0.2M |
| 2025-04-08 | 306.25 | 312.10 | 295.45 | 299.95 | 0.6M |
| 2025-04-07 | 300.00 | 305.90 | 294.00 | 300.35 | 0.5M |
| 2025-04-04 | 329.75 | 330.00 | 315.20 | 323.95 | 0.3M |
| 2025-04-03 | 331.90 | 338.00 | 329.05 | 330.25 | 2.0M |
| 2025-04-02 | 337.25 | 338.25 | 329.15 | 332.75 | 0.2M |
| 2025-04-01 | 338.95 | 341.85 | 330.15 | 334.00 | 1.3M |
| 2025-03-28 | 341.75 | 345.90 | 334.50 | 337.35 | 0.3M |
| 2025-03-27 | 347.40 | 349.95 | 336.05 | 341.30 | 0.7M |
| 2025-03-26 | 338.20 | 349.00 | 335.30 | 347.40 | 0.7M |
| 2025-03-25 | 344.45 | 344.45 | 336.00 | 338.05 | 0.5M |
| 2025-03-24 | 342.85 | 344.85 | 333.40 | 339.65 | 0.8M |
| 2025-03-21 | 328.15 | 343.00 | 326.40 | 339.90 | 0.9M |
| 2025-03-20 | 325.05 | 333.00 | 322.25 | 328.15 | 0.6M |
| 2025-03-19 | 322.90 | 330.00 | 316.75 | 325.20 | 1.0M |
| 2025-03-18 | 309.50 | 323.05 | 306.50 | 316.20 | 0.8M |
| 2025-03-17 | 306.10 | 310.75 | 303.90 | 306.45 | 0.4M |
| 2025-03-13 | 318.70 | 318.70 | 305.00 | 306.00 | 0.4M |
| 2025-03-12 | 321.50 | 321.95 | 314.10 | 315.65 | 0.2M |
| 2025-03-11 | 319.00 | 326.50 | 315.00 | 318.90 | 0.3M |
| 2025-03-10 | 332.80 | 334.00 | 321.10 | 322.65 | 0.3M |
| 2025-03-07 | 333.00 | 340.05 | 328.50 | 332.90 | 0.6M |
| 2025-03-06 | 324.10 | 334.95 | 321.00 | 331.10 | 0.5M |
| 2025-03-05 | 315.00 | 323.45 | 309.00 | 321.05 | 0.5M |
| 2025-03-04 | 295.00 | 317.20 | 294.45 | 312.05 | 0.6M |
| 2025-03-03 | 296.95 | 303.50 | 286.00 | 300.45 | 0.7M |
| 2025-02-28 | 293.65 | 298.80 | 286.50 | 295.75 | 0.8M |
| 2025-02-27 | 292.95 | 296.20 | 289.00 | 294.50 | 0.5M |
| 2025-02-25 | 307.00 | 310.00 | 285.50 | 292.40 | 0.5M |
| 2025-02-24 | 302.85 | 314.10 | 297.60 | 308.30 | 0.7M |
| 2025-02-21 | 301.25 | 315.00 | 299.20 | 305.50 | 1.2M |
| 2025-02-20 | 285.00 | 302.00 | 282.70 | 300.05 | 1.1M |
| 2025-02-19 | 291.10 | 297.25 | 284.15 | 290.30 | 1.5M |
| 2025-02-18 | 295.15 | 302.30 | 278.55 | 292.05 | 2.2M |
| 2025-02-17 | 301.20 | 306.65 | 288.55 | 305.20 | 0.7M |
| 2025-02-14 | 302.00 | 305.50 | 292.25 | 302.60 | 0.5M |
| 2025-02-13 | 300.00 | 307.45 | 297.30 | 302.00 | 0.4M |
| 2025-02-12 | 298.00 | 302.75 | 286.30 | 299.30 | 0.7M |
| 2025-02-11 | 312.90 | 314.90 | 294.30 | 298.10 | 0.8M |
| 2025-02-10 | 327.95 | 330.05 | 311.00 | 312.90 | 0.5M |
| 2025-02-07 | 325.50 | 330.45 | 319.30 | 327.95 | 0.3M |
| 2025-02-06 | 330.85 | 333.90 | 322.90 | 325.35 | 0.3M |
| 2025-02-05 | 320.00 | 333.00 | 319.60 | 330.80 | 0.8M |
| 2025-02-04 | 329.00 | 329.35 | 317.50 | 319.80 | 0.5M |
| 2025-02-03 | 338.00 | 340.10 | 319.50 | 322.05 | 0.6M |
| 2025-02-01 | 344.00 | 347.10 | 332.20 | 340.80 | 0.9M |
| 2025-01-31 | 347.20 | 349.95 | 321.75 | 341.90 | 2.5M |
| 2025-01-30 | 331.35 | 352.95 | 329.80 | 350.45 | 1.0M |
| 2025-01-29 | 329.65 | 355.95 | 329.60 | 340.95 | 1.3M |
| 2025-01-28 | 322.50 | 333.00 | 314.95 | 331.20 | 0.5M |
| 2025-01-27 | 328.40 | 330.50 | 318.50 | 322.50 | 0.4M |
| 2025-01-24 | 339.90 | 343.15 | 331.60 | 335.10 | 0.3M |
| 2025-01-23 | 345.85 | 350.65 | 336.45 | 337.55 | 0.4M |
| 2025-01-22 | 354.50 | 360.90 | 340.05 | 346.15 | 0.3M |
| 2025-01-21 | 360.45 | 363.25 | 350.20 | 358.40 | 0.5M |
| 2025-01-20 | 352.00 | 362.75 | 349.30 | 358.15 | 0.3M |
| 2025-01-17 | 356.50 | 360.40 | 348.80 | 350.30 | 0.4M |
| 2025-01-16 | 354.45 | 362.10 | 351.30 | 357.95 | 0.3M |
| 2025-01-15 | 354.50 | 355.65 | 345.00 | 348.00 | 1.0M |
| 2025-01-14 | 343.00 | 359.90 | 340.50 | 353.90 | 0.5M |
| 2025-01-13 | 332.00 | 348.90 | 331.05 | 342.15 | 1.2M |
| 2025-01-10 | 361.60 | 361.60 | 343.25 | 344.90 | 0.5M |
| 2025-01-09 | 371.95 | 373.20 | 360.00 | 361.75 | 0.2M |
| 2025-01-08 | 379.50 | 381.00 | 368.25 | 369.45 | 0.4M |
| 2025-01-07 | 368.95 | 381.50 | 368.10 | 379.80 | 1.2M |
| 2025-01-06 | 367.55 | 371.00 | 354.15 | 368.10 | 1.4M |
| 2025-01-03 | 379.80 | 382.50 | 366.10 | 367.55 | 0.6M |
| 2025-01-02 | 388.00 | 392.50 | 377.60 | 379.10 | 0.3M |
| 2025-01-01 | 378.00 | 388.10 | 376.05 | 383.80 | 0.4M |