Markel Group Inc (MKL)

MKL
🏛️ 미국 →
1,911.36
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1,916.32 1,916.32 1,910.00 1,910.00 0.5K
09:34 1,910.02 1,910.02 1,910.02 1,910.02 0.0K
09:38 1,921.21 1,921.21 1,917.48 1,917.48 0.1K
09:39 1,917.48 1,917.48 1,917.48 1,917.48 0.1K
09:40 1,925.75 1,925.75 1,925.75 1,925.75 0.1K
09:41 1,926.79 1,926.79 1,926.79 1,926.79 0.0K
09:42 1,927.77 1,927.77 1,919.78 1,919.78 0.1K
09:45 1,924.64 1,924.64 1,924.64 1,924.64 0.2K
09:47 1,920.96 1,920.96 1,920.96 1,920.96 0.1K
09:53 1,922.45 1,922.45 1,922.45 1,922.45 0.0K
09:54 1,922.45 1,922.45 1,922.45 1,922.45 0.1K
09:58 1,918.91 1,918.91 1,918.91 1,918.91 0.0K
09:59 1,918.99 1,918.99 1,918.99 1,918.99 0.0K
10:00 1,920.88 1,922.45 1,920.88 1,921.93 0.4K
10:01 1,920.96 1,920.96 1,920.96 1,920.96 0.4K
10:02 1,921.02 1,921.02 1,918.58 1,918.58 0.1K
10:04 1,921.80 1,921.80 1,921.80 1,921.80 0.1K
10:07 1,915.81 1,915.81 1,915.81 1,915.81 0.0K
10:08 1,918.14 1,918.14 1,918.14 1,918.14 0.1K
10:09 1,917.56 1,918.32 1,917.56 1,918.32 0.1K
10:10 1,917.61 1,917.61 1,917.61 1,917.61 0.3K
10:11 1,918.08 1,919.98 1,916.79 1,919.98 0.3K
10:12 1,920.46 1,920.46 1,919.81 1,919.81 0.2K
10:13 1,919.77 1,919.77 1,919.05 1,919.05 0.2K
10:14 1,917.92 1,917.92 1,917.92 1,917.92 0.1K
10:17 1,916.54 1,916.54 1,916.54 1,916.54 0.0K
10:18 1,916.39 1,917.16 1,916.39 1,917.16 0.1K
10:19 1,917.92 1,917.92 1,917.92 1,917.92 0.2K
10:23 1,917.49 1,917.49 1,917.49 1,917.49 0.3K
10:29 1,915.24 1,915.24 1,915.00 1,915.00 0.0K
10:30 1,915.00 1,915.36 1,915.00 1,915.36 0.1K
10:33 1,915.13 1,915.13 1,915.13 1,915.13 0.3K
10:36 1,916.14 1,916.14 1,916.14 1,916.14 0.1K
10:38 1,912.47 1,913.36 1,912.47 1,913.36 0.1K
10:41 1,913.06 1,913.06 1,913.06 1,913.06 0.1K
10:43 1,912.11 1,912.11 1,912.11 1,912.11 0.1K
10:46 1,910.07 1,910.07 1,910.07 1,910.07 0.0K
10:47 1,910.43 1,910.43 1,910.43 1,910.43 0.0K
10:49 1,910.00 1,910.00 1,910.00 1,910.00 0.2K
10:50 1,910.87 1,910.87 1,910.77 1,910.77 0.1K
10:51 1,910.77 1,911.70 1,910.77 1,911.70 0.3K
10:52 1,911.80 1,911.98 1,911.80 1,911.98 0.3K
10:55 1,912.15 1,912.15 1,912.15 1,912.15 0.0K
10:56 1,912.16 1,912.16 1,912.16 1,912.16 0.0K
10:57 1,911.20 1,911.20 1,911.20 1,911.20 0.2K
10:58 1,911.91 1,912.61 1,911.39 1,912.61 0.1K
10:59 1,912.62 1,912.62 1,911.65 1,911.65 0.2K
11:00 1,912.11 1,912.11 1,912.11 1,912.11 0.0K
11:01 1,912.11 1,912.77 1,912.11 1,912.77 0.1K
11:04 1,913.60 1,913.60 1,913.60 1,913.60 0.1K
11:05 1,912.11 1,912.11 1,912.11 1,912.11 0.0K
11:06 1,912.77 1,913.27 1,912.77 1,913.27 0.2K
11:08 1,912.31 1,912.31 1,912.31 1,912.31 0.1K
11:09 1,912.31 1,912.31 1,912.31 1,912.31 0.1K
11:10 1,912.36 1,912.40 1,912.36 1,912.40 0.2K
11:11 1,912.30 1,912.30 1,912.30 1,912.30 0.1K
11:12 1,912.40 1,912.40 1,912.40 1,912.40 0.0K
11:13 1,912.78 1,913.25 1,912.30 1,912.30 0.2K
11:14 1,913.42 1,913.42 1,913.42 1,913.42 0.2K
11:15 1,914.53 1,914.53 1,914.53 1,914.53 0.0K
11:16 1,914.88 1,914.88 1,914.88 1,914.88 0.1K
11:18 1,916.19 1,916.19 1,916.19 1,916.19 0.0K
11:19 1,916.21 1,916.21 1,915.49 1,915.49 0.0K
11:22 1,915.51 1,915.51 1,915.51 1,915.51 0.0K
11:23 1,916.69 1,916.69 1,916.69 1,916.69 0.2K
11:24 1,916.85 1,916.85 1,916.85 1,916.85 0.0K
11:25 1,916.79 1,916.79 1,916.79 1,916.79 0.1K
11:27 1,918.28 1,918.28 1,918.17 1,918.17 0.1K
11:31 1,918.64 1,919.41 1,918.64 1,919.41 0.2K
11:32 1,919.77 1,919.77 1,918.35 1,918.35 0.2K
11:33 1,917.60 1,917.60 1,917.60 1,917.60 0.3K
11:40 1,916.82 1,916.82 1,916.02 1,916.02 0.1K
11:41 1,916.02 1,916.29 1,915.84 1,915.84 0.2K
11:42 1,915.53 1,915.53 1,915.53 1,915.53 0.0K
11:43 1,915.59 1,915.59 1,915.59 1,915.59 0.1K
11:44 1,915.59 1,915.59 1,915.15 1,915.15 0.2K
11:45 1,915.24 1,915.24 1,915.22 1,915.22 0.2K
11:47 1,915.10 1,915.10 1,914.12 1,914.12 0.1K
11:49 1,914.36 1,915.07 1,914.36 1,915.07 0.2K
11:55 1,912.91 1,912.91 1,912.91 1,912.91 0.1K
11:58 1,913.54 1,913.54 1,913.54 1,913.54 0.1K
11:59 1,912.30 1,912.30 1,912.05 1,912.05 0.4K
12:00 1,911.34 1,911.34 1,911.34 1,911.34 0.2K
12:02 1,910.05 1,910.05 1,910.05 1,910.05 0.2K
12:04 1,909.97 1,910.37 1,909.97 1,910.37 0.4K
12:06 1,910.71 1,910.71 1,910.71 1,910.71 0.0K
12:07 1,910.71 1,910.71 1,910.71 1,910.71 0.1K
12:08 1,910.63 1,911.47 1,910.63 1,911.47 0.0K
12:09 1,911.42 1,912.42 1,911.42 1,912.42 0.1K
12:11 1,911.18 1,911.18 1,911.18 1,911.18 0.1K
12:13 1,911.40 1,911.40 1,911.40 1,911.40 0.0K
12:15 1,911.22 1,911.22 1,911.22 1,911.22 0.1K
12:19 1,911.27 1,911.88 1,911.27 1,911.88 0.2K
12:20 1,911.68 1,911.68 1,911.68 1,911.68 0.1K
12:21 1,911.80 1,911.80 1,911.80 1,911.80 0.0K
12:22 1,911.84 1,912.98 1,911.84 1,912.98 0.3K
12:26 1,915.23 1,917.00 1,915.23 1,917.00 0.1K
12:27 1,916.97 1,917.00 1,916.97 1,917.00 0.1K
12:28 1,916.79 1,918.16 1,916.79 1,918.16 0.0K
12:30 1,917.38 1,917.38 1,917.38 1,917.38 0.0K
12:31 1,916.77 1,916.77 1,916.77 1,916.77 0.1K
12:32 1,916.92 1,916.92 1,916.92 1,916.92 0.0K
12:34 1,916.92 1,917.05 1,916.92 1,917.05 0.2K
12:35 1,916.85 1,917.04 1,916.85 1,917.04 0.1K
12:39 1,917.29 1,917.29 1,917.29 1,917.29 0.0K
12:40 1,917.14 1,917.14 1,917.14 1,917.14 0.1K
12:45 1,917.38 1,917.38 1,917.03 1,917.26 0.6K
12:48 1,917.26 1,917.26 1,917.26 1,917.26 0.0K
12:49 1,917.26 1,917.26 1,917.26 1,917.26 0.0K
12:51 1,917.25 1,917.37 1,916.80 1,917.37 0.1K
12:52 1,917.37 1,917.80 1,917.37 1,917.80 0.5K
12:53 1,917.92 1,917.92 1,917.92 1,917.92 0.0K
12:55 1,917.58 1,918.07 1,917.49 1,918.07 0.1K
12:56 1,918.68 1,918.68 1,918.68 1,918.68 0.1K
12:57 1,918.63 1,918.63 1,918.63 1,918.63 0.2K
13:04 1,919.31 1,919.31 1,919.18 1,919.18 0.1K
13:06 1,919.07 1,919.65 1,919.07 1,919.65 0.1K
13:08 1,917.85 1,917.85 1,917.85 1,917.85 0.1K
13:09 1,918.09 1,918.09 1,918.09 1,918.09 0.0K
13:11 1,917.65 1,917.65 1,917.65 1,917.65 0.0K
13:12 1,917.58 1,917.58 1,917.58 1,917.58 0.1K
13:16 1,918.25 1,918.66 1,918.25 1,918.25 0.2K
13:18 1,917.65 1,918.90 1,917.65 1,918.90 0.1K
13:19 1,917.50 1,918.08 1,917.50 1,918.08 0.1K
13:22 1,918.08 1,918.08 1,918.08 1,918.08 0.0K
13:23 1,918.08 1,918.08 1,918.08 1,918.08 0.1K
13:24 1,918.13 1,918.13 1,918.13 1,918.13 0.1K
13:25 1,918.21 1,918.21 1,918.21 1,918.21 0.0K
13:27 1,918.21 1,918.21 1,918.21 1,918.21 0.1K
13:30 1,918.19 1,918.58 1,918.19 1,918.57 0.2K
13:31 1,918.73 1,918.73 1,918.68 1,918.68 0.2K
13:32 1,918.38 1,918.38 1,918.38 1,918.38 0.1K
13:35 1,918.28 1,918.28 1,918.28 1,918.28 0.1K
13:36 1,918.27 1,918.27 1,918.27 1,918.27 0.0K
13:37 1,918.56 1,919.08 1,918.56 1,919.08 0.4K
13:41 1,919.18 1,919.18 1,919.18 1,919.18 0.1K
13:43 1,919.45 1,919.45 1,919.45 1,919.45 0.1K
13:45 1,919.52 1,919.52 1,919.52 1,919.52 0.0K
13:47 1,919.21 1,919.21 1,919.21 1,919.21 0.5K
13:49 1,917.74 1,917.74 1,916.96 1,916.96 0.1K
13:51 1,917.78 1,917.78 1,917.78 1,917.78 0.1K
13:55 1,917.58 1,917.58 1,916.86 1,916.86 0.1K
13:59 1,916.86 1,916.86 1,916.86 1,916.86 0.0K
14:00 1,917.32 1,918.12 1,917.29 1,917.29 0.1K
14:01 1,917.43 1,917.43 1,915.74 1,915.74 0.1K
14:02 1,916.18 1,916.18 1,916.18 1,916.18 0.1K
14:04 1,915.63 1,915.63 1,915.63 1,915.63 0.1K
14:06 1,915.73 1,915.73 1,915.73 1,915.73 0.0K
14:07 1,915.55 1,915.73 1,915.55 1,915.73 0.3K
14:10 1,914.79 1,914.79 1,914.77 1,914.77 0.2K
14:11 1,914.77 1,914.80 1,914.77 1,914.77 0.1K
14:12 1,914.74 1,914.74 1,914.74 1,914.74 0.0K
14:13 1,914.93 1,914.94 1,914.93 1,914.94 0.1K
14:14 1,915.16 1,915.16 1,914.99 1,914.99 0.5K
14:15 1,915.67 1,915.67 1,915.67 1,915.67 0.0K
14:16 1,916.37 1,916.37 1,915.13 1,915.13 0.0K
14:17 1,915.69 1,916.40 1,915.69 1,916.40 0.2K
14:20 1,915.92 1,915.92 1,915.80 1,915.80 0.4K
14:25 1,915.61 1,915.61 1,915.61 1,915.61 0.0K
14:26 1,914.77 1,914.77 1,914.77 1,914.77 0.1K
14:28 1,914.69 1,914.69 1,914.69 1,914.69 0.1K
14:29 1,913.83 1,913.83 1,913.83 1,913.83 0.1K
14:30 1,914.14 1,914.14 1,913.42 1,914.13 0.1K
14:31 1,914.13 1,914.13 1,914.13 1,914.13 0.1K
14:32 1,914.16 1,914.16 1,914.16 1,914.16 0.1K
14:33 1,914.83 1,914.83 1,914.83 1,914.83 0.0K
14:36 1,913.99 1,913.99 1,913.99 1,913.99 0.1K
14:39 1,914.01 1,914.01 1,914.01 1,914.01 0.0K
14:42 1,913.49 1,913.49 1,913.49 1,913.49 0.3K
14:43 1,913.81 1,913.81 1,913.81 1,913.81 0.0K
14:44 1,913.45 1,913.45 1,913.37 1,913.37 0.3K
14:46 1,912.71 1,912.71 1,912.71 1,912.71 0.1K
14:48 1,911.97 1,911.97 1,911.97 1,911.97 0.1K
14:50 1,912.63 1,912.63 1,912.63 1,912.63 0.0K
14:53 1,912.63 1,912.63 1,911.81 1,911.81 0.0K
14:54 1,912.83 1,912.83 1,912.83 1,912.83 0.0K
14:55 1,912.38 1,912.90 1,912.01 1,912.90 0.4K
14:56 1,912.93 1,912.93 1,912.93 1,912.93 0.1K
14:58 1,913.05 1,913.05 1,912.60 1,912.60 0.3K
14:59 1,912.36 1,912.56 1,912.36 1,912.56 0.1K
15:01 1,911.92 1,911.92 1,911.92 1,911.92 0.3K
15:04 1,909.59 1,909.59 1,909.59 1,909.59 0.1K
15:05 1,909.56 1,909.56 1,909.56 1,909.56 0.0K
15:06 1,909.49 1,909.49 1,909.40 1,909.40 0.2K
15:07 1,909.74 1,909.74 1,909.20 1,909.21 0.1K
15:08 1,908.36 1,908.63 1,908.36 1,908.63 0.1K
15:09 1,907.82 1,907.82 1,907.65 1,907.65 0.1K
15:10 1,906.84 1,906.84 1,905.97 1,905.97 0.2K
15:11 1,906.09 1,907.20 1,906.09 1,907.20 0.6K
15:12 1,907.20 1,907.20 1,906.67 1,906.67 0.2K
15:15 1,907.60 1,907.60 1,907.45 1,907.46 0.2K
15:16 1,907.13 1,907.13 1,907.13 1,907.13 0.0K
15:17 1,908.08 1,909.39 1,908.08 1,909.39 0.4K
15:19 1,911.30 1,911.30 1,911.30 1,911.30 0.2K
15:20 1,911.96 1,911.96 1,911.61 1,911.61 0.1K
15:22 1,911.16 1,911.16 1,911.16 1,911.16 0.1K
15:23 1,911.49 1,911.49 1,911.49 1,911.49 0.0K
15:24 1,911.48 1,911.52 1,911.48 1,911.49 0.1K
15:25 1,911.45 1,911.45 1,910.95 1,910.95 0.2K
15:27 1,910.92 1,910.92 1,910.92 1,910.92 0.0K
15:28 1,910.92 1,910.92 1,910.92 1,910.92 0.1K
15:30 1,910.30 1,910.30 1,908.42 1,908.42 0.3K
15:32 1,909.94 1,909.94 1,909.02 1,909.02 0.2K
15:33 1,908.92 1,908.92 1,908.41 1,908.41 0.4K
15:34 1,908.89 1,909.42 1,908.41 1,909.42 0.4K
15:37 1,908.89 1,909.51 1,908.89 1,909.51 0.1K
15:38 1,909.44 1,909.48 1,909.44 1,909.48 0.2K
15:39 1,909.13 1,910.11 1,909.13 1,910.11 0.4K
15:41 1,910.51 1,910.67 1,910.51 1,910.67 0.0K
15:42 1,911.14 1,911.61 1,911.08 1,911.08 0.4K
15:43 1,911.29 1,911.29 1,910.40 1,910.65 0.4K
15:44 1,909.95 1,910.02 1,909.95 1,910.02 0.1K
15:45 1,910.20 1,910.20 1,910.20 1,910.20 0.2K
15:46 1,910.19 1,910.19 1,910.19 1,910.19 0.0K
15:47 1,910.19 1,910.19 1,910.19 1,910.19 0.1K
15:48 1,910.18 1,910.65 1,910.18 1,910.65 0.2K
15:49 1,910.87 1,912.54 1,910.87 1,911.33 0.7K
15:51 1,914.03 1,914.03 1,912.74 1,912.74 0.1K
15:52 1,912.70 1,912.70 1,912.65 1,912.65 0.2K
15:53 1,913.03 1,913.03 1,913.02 1,913.02 0.2K
15:54 1,913.02 1,914.21 1,912.64 1,914.21 0.4K
15:55 1,914.21 1,917.11 1,913.43 1,915.69 3.0K
15:56 1,915.69 1,915.76 1,914.27 1,914.27 0.6K
15:57 1,913.78 1,914.81 1,913.78 1,914.31 0.4K
15:58 1,914.37 1,915.80 1,914.37 1,915.80 0.6K
15:59 1,915.02 1,916.19 1,914.07 1,914.07 11.6K
날짜 시가 고가 저가 종가 거래량
2025-09-30 1,894.43 1,913.46 1,889.91 1,911.36 0.0M
2025-09-29 1,914.07 1,910.13 1,890.00 1,900.55 0.0M
2025-09-26 1,916.32 1,927.77 1,905.97 1,914.07 0.0M
2025-09-25 1,924.36 1,942.37 1,900.00 1,905.24 0.0M
2025-09-24 1,924.22 1,944.31 1,920.10 1,928.71 0.0M
2025-09-23 1,917.00 1,943.61 1,917.00 1,938.63 0.0M
2025-09-22 1,928.01 1,935.06 1,910.15 1,919.86 0.1M
2025-09-19 1,944.72 1,955.69 1,933.18 1,934.95 0.1M
2025-09-18 1,932.18 1,951.56 1,927.84 1,944.60 0.0M
2025-09-17 1,925.28 1,945.41 1,919.58 1,927.84 0.0M
2025-09-16 1,917.08 1,928.01 1,904.02 1,917.21 0.0M
2025-09-15 1,952.97 1,961.00 1,923.90 1,926.29 0.0M
2025-09-12 1,954.33 1,974.26 1,953.35 1,954.07 0.0M
2025-09-11 1,925.64 1,967.80 1,925.01 1,964.03 0.0M
2025-09-10 1,931.17 1,943.38 1,913.62 1,920.74 0.0M
2025-09-09 1,923.68 1,934.50 1,922.30 1,928.85 0.0M
2025-09-08 1,910.00 1,933.12 1,895.00 1,929.28 0.0M
2025-09-05 1,957.00 1,964.11 1,906.26 1,912.13 0.0M
2025-09-04 1,959.90 1,967.06 1,950.34 1,958.18 0.0M
2025-09-03 1,930.79 1,951.73 1,925.00 1,950.48 0.0M
2025-09-02 1,948.00 1,950.00 1,927.74 1,948.01 0.0M
2025-08-29 1,957.17 1,972.72 1,955.74 1,959.06 0.0M
2025-08-28 1,958.24 1,964.64 1,951.13 1,954.89 0.0M
2025-08-27 1,939.68 1,966.85 1,936.07 1,958.24 0.0M
2025-08-26 1,961.78 1,982.00 1,931.73 1,944.57 0.1M
2025-08-25 1,993.80 1,998.28 1,973.87 1,978.45 0.0M
2025-08-22 1,980.00 2,009.92 1,975.20 1,992.32 0.0M
2025-08-21 1,959.86 1,974.56 1,959.86 1,969.39 0.0M
2025-08-20 1,974.55 1,980.00 1,958.02 1,971.84 0.1M
2025-08-19 1,919.32 1,956.82 1,918.50 1,955.44 0.0M
2025-08-18 1,925.85 1,941.11 1,919.25 1,922.36 0.0M
2025-08-15 1,954.15 1,964.49 1,928.00 1,928.00 0.0M
2025-08-14 1,962.60 1,967.67 1,947.68 1,954.15 0.0M
2025-08-13 1,930.02 1,964.26 1,930.02 1,962.60 0.0M
2025-08-12 1,910.47 1,935.30 1,909.95 1,927.60 0.0M
2025-08-11 1,916.39 1,918.57 1,898.62 1,904.70 0.0M
2025-08-08 1,910.12 1,920.10 1,900.00 1,910.42 0.0M
2025-08-07 1,960.49 1,972.18 1,893.12 1,898.34 0.1M
2025-08-06 1,939.59 1,968.94 1,939.59 1,955.74 0.0M
2025-08-05 1,954.31 1,964.95 1,928.49 1,938.58 0.0M
2025-08-04 1,932.70 1,963.44 1,932.21 1,946.42 0.1M
2025-08-01 1,991.62 2,007.42 1,906.09 1,929.87 0.1M
2025-07-31 2,011.82 2,075.92 2,001.37 2,008.29 0.1M
2025-07-30 2,034.18 2,034.18 1,995.15 2,006.57 0.1M
2025-07-29 2,026.34 2,035.00 2,012.55 2,018.50 0.0M
2025-07-28 2,032.10 2,032.10 2,002.25 2,011.91 0.0M
2025-07-25 2,016.72 2,028.12 2,005.50 2,026.69 0.0M
2025-07-24 2,030.29 2,030.29 2,002.20 2,003.45 0.0M
2025-07-23 2,023.99 2,027.24 2,004.31 2,023.73 0.0M
2025-07-22 2,002.14 2,029.26 2,002.14 2,022.74 0.0M
2025-07-21 2,037.69 2,040.00 1,999.05 1,999.05 0.0M
2025-07-18 2,020.40 2,032.48 2,015.49 2,031.80 0.0M
2025-07-17 1,986.63 2,025.83 1,980.01 2,020.08 0.0M
2025-07-16 1,984.69 1,996.60 1,967.80 1,996.39 0.0M
2025-07-15 2,002.07 2,012.07 1,976.58 1,976.94 0.0M
2025-07-14 1,977.20 2,010.67 1,969.43 2,008.98 0.0M
2025-07-11 1,987.05 1,991.04 1,966.01 1,977.20 0.0M
2025-07-10 1,993.18 1,999.22 1,977.00 1,994.16 0.0M
2025-07-09 2,000.00 2,010.40 1,995.04 1,997.85 0.0M
2025-07-08 1,983.57 2,005.20 1,980.00 1,997.37 0.0M
2025-07-07 1,997.50 2,013.94 1,981.22 1,986.60 0.0M
2025-07-03 1,972.03 2,002.07 1,970.19 2,002.03 0.0M
2025-07-02 1,982.64 1,989.61 1,950.00 1,961.74 0.0M
2025-07-01 1,990.59 2,000.45 1,972.87 1,994.21 0.1M
2025-06-30 1,990.00 1,999.83 1,979.96 1,997.36 0.1M
2025-06-27 2,000.00 2,004.24 1,969.83 1,985.50 0.1M
2025-06-26 1,975.52 1,999.90 1,965.00 1,995.27 0.0M
2025-06-25 1,997.46 2,000.00 1,959.80 1,965.00 0.0M
2025-06-24 2,000.00 2,000.00 1,968.24 1,988.98 0.0M
2025-06-23 1,964.78 1,987.58 1,955.67 1,984.74 0.0M
2025-06-20 1,951.56 1,978.43 1,950.52 1,960.32 0.1M
2025-06-18 1,940.00 1,969.13 1,940.00 1,950.52 0.0M
2025-06-17 1,939.51 1,956.10 1,932.24 1,942.25 0.0M
2025-06-16 1,942.50 1,962.26 1,932.58 1,955.50 0.0M
2025-06-13 1,921.49 1,947.24 1,915.31 1,928.77 0.0M
2025-06-12 1,916.00 1,945.71 1,915.11 1,944.82 0.0M
2025-06-11 1,926.62 1,942.74 1,913.58 1,929.39 0.0M
2025-06-10 1,934.13 1,966.51 1,916.29 1,926.62 0.0M
2025-06-09 1,963.87 1,970.00 1,898.59 1,943.58 0.1M
2025-06-06 1,953.80 1,968.53 1,945.04 1,963.49 0.1M
2025-06-05 1,934.54 1,942.93 1,908.94 1,937.11 0.0M
2025-06-04 1,966.95 1,968.42 1,929.56 1,930.42 0.1M
2025-06-03 1,954.22 1,973.55 1,914.53 1,957.77 0.1M
2025-06-02 1,935.40 1,964.48 1,913.24 1,959.46 0.1M
2025-05-30 1,912.76 1,941.70 1,909.99 1,941.70 0.2M
2025-05-29 1,912.22 1,912.22 1,893.23 1,909.36 0.1M
2025-05-28 1,900.53 1,916.24 1,891.18 1,899.32 0.0M
2025-05-27 1,873.12 1,908.83 1,869.03 1,908.08 0.0M
2025-05-23 1,841.93 1,867.41 1,830.80 1,860.45 0.0M
2025-05-22 1,864.55 1,866.97 1,842.84 1,859.26 0.0M
2025-05-21 1,888.00 1,890.00 1,859.66 1,864.55 0.1M
2025-05-20 1,909.37 1,915.87 1,892.15 1,898.76 0.0M
2025-05-19 1,916.00 1,925.82 1,900.94 1,918.49 0.0M
2025-05-16 1,893.08 1,920.28 1,891.33 1,915.92 0.0M
2025-05-15 1,872.97 1,904.35 1,866.29 1,900.33 0.1M
2025-05-14 1,914.00 1,914.07 1,865.71 1,866.29 0.1M
2025-05-13 1,920.34 1,939.97 1,913.51 1,913.55 0.1M
2025-05-12 1,925.00 1,931.06 1,880.82 1,918.71 0.0M
2025-05-09 1,897.31 1,906.33 1,881.43 1,901.24 0.1M
2025-05-08 1,884.85 1,901.63 1,875.00 1,880.69 0.1M
2025-05-07 1,874.43 1,891.26 1,870.51 1,877.45 0.1M
2025-05-06 1,857.68 1,886.40 1,855.00 1,874.43 0.0M
2025-05-05 1,873.68 1,883.61 1,855.00 1,867.33 0.0M
2025-05-02 1,839.99 1,886.03 1,832.27 1,876.98 0.0M
2025-05-01 1,802.71 1,838.35 1,766.03 1,824.53 0.1M
2025-04-30 1,806.49 1,819.17 1,770.37 1,818.60 0.1M
2025-04-29 1,804.87 1,824.25 1,798.12 1,819.93 0.0M
2025-04-28 1,805.00 1,829.57 1,798.93 1,813.28 0.0M
2025-04-25 1,795.12 1,806.68 1,785.61 1,803.15 0.1M
2025-04-24 1,796.68 1,812.67 1,790.00 1,808.41 0.0M
2025-04-23 1,802.54 1,836.02 1,787.42 1,796.68 0.1M
2025-04-22 1,740.88 1,790.15 1,733.51 1,785.20 0.1M
2025-04-21 1,762.39 1,774.00 1,698.99 1,718.60 0.1M
2025-04-17 1,763.25 1,779.47 1,755.50 1,768.53 0.2M
2025-04-16 1,800.00 1,800.00 1,751.57 1,763.25 0.1M
2025-04-15 1,787.38 1,799.98 1,776.86 1,781.05 0.0M
2025-04-14 1,790.00 1,802.57 1,773.15 1,788.25 0.0M
2025-04-11 1,758.50 1,774.09 1,722.71 1,771.42 0.1M
2025-04-10 1,786.37 1,790.04 1,718.42 1,763.13 0.1M
2025-04-09 1,657.00 1,801.80 1,653.31 1,790.61 0.1M
2025-04-08 1,731.80 1,755.34 1,662.00 1,680.26 0.1M
2025-04-07 1,671.33 1,733.50 1,621.89 1,678.50 0.1M
2025-04-04 1,781.91 1,790.00 1,710.15 1,723.03 0.1M
2025-04-03 1,829.49 1,874.93 1,822.62 1,827.46 0.0M
2025-04-02 1,849.63 1,882.44 1,838.61 1,878.94 0.0M
2025-04-01 1,862.64 1,876.58 1,838.37 1,859.85 0.1M
2025-03-31 1,844.97 1,880.17 1,835.38 1,869.61 0.0M
2025-03-28 1,869.00 1,881.18 1,852.34 1,855.44 0.0M
2025-03-27 1,868.70 1,879.58 1,848.30 1,871.56 0.0M
2025-03-26 1,870.31 1,881.63 1,854.68 1,869.10 0.0M
2025-03-25 1,881.74 1,887.81 1,844.27 1,864.54 0.1M
2025-03-24 1,863.88 1,873.20 1,851.53 1,869.81 0.0M
2025-03-21 1,840.37 1,849.53 1,827.20 1,836.58 0.1M
2025-03-20 1,834.75 1,857.96 1,829.95 1,847.47 0.0M
2025-03-19 1,849.09 1,857.18 1,833.65 1,851.81 0.0M
2025-03-18 1,864.82 1,873.02 1,842.20 1,844.77 0.0M
2025-03-17 1,841.89 1,868.99 1,835.10 1,861.38 0.0M
2025-03-14 1,837.03 1,851.48 1,820.51 1,847.91 0.0M
2025-03-13 1,824.97 1,843.53 1,808.84 1,819.38 0.0M
2025-03-12 1,842.00 1,852.34 1,798.15 1,816.13 0.0M
2025-03-11 1,839.64 1,853.68 1,818.74 1,827.11 0.1M
2025-03-10 1,861.50 1,892.42 1,816.70 1,835.80 0.1M
2025-03-07 1,900.95 1,911.05 1,876.33 1,892.76 0.1M
2025-03-06 1,905.00 1,920.52 1,885.14 1,900.95 0.1M
2025-03-05 1,872.13 1,918.00 1,870.11 1,906.47 0.1M
2025-03-04 1,895.74 1,906.59 1,863.39 1,864.39 0.1M
2025-03-03 1,932.00 1,952.78 1,908.95 1,918.56 0.1M
2025-02-28 1,905.28 1,935.63 1,898.28 1,933.44 0.1M
2025-02-27 1,897.55 1,918.13 1,890.81 1,898.28 0.1M
2025-02-26 1,882.00 1,905.04 1,875.00 1,887.14 0.0M
2025-02-25 1,863.65 1,892.25 1,849.55 1,887.76 0.1M
2025-02-24 1,848.07 1,870.00 1,841.54 1,849.57 0.1M
2025-02-21 1,861.64 1,866.55 1,836.62 1,838.16 0.1M
2025-02-20 1,855.70 1,869.05 1,835.53 1,853.80 0.1M
2025-02-19 1,870.00 1,879.10 1,853.99 1,856.96 0.1M
2025-02-18 1,870.57 1,889.00 1,863.63 1,873.79 0.1M
2025-02-14 1,891.28 1,902.85 1,864.35 1,868.01 0.1M
2025-02-13 1,899.17 1,909.37 1,880.45 1,896.94 0.1M
2025-02-12 1,925.31 1,940.01 1,894.11 1,899.42 0.1M
2025-02-11 1,988.56 1,988.56 1,941.74 1,945.59 0.1M
2025-02-10 2,021.09 2,029.99 1,980.63 1,990.63 0.1M
2025-02-07 2,047.00 2,047.00 1,988.73 2,026.37 0.1M
2025-02-06 1,895.00 2,063.68 1,887.51 2,059.83 0.2M
2025-02-05 1,856.29 1,865.93 1,842.69 1,860.14 0.1M
2025-02-04 1,820.36 1,847.92 1,820.36 1,838.22 0.1M
2025-02-03 1,801.74 1,828.91 1,797.60 1,820.13 0.0M
2025-01-31 1,818.82 1,838.70 1,818.00 1,828.78 0.1M
2025-01-30 1,816.88 1,839.44 1,815.87 1,831.15 0.0M
2025-01-29 1,821.22 1,837.82 1,800.28 1,803.03 0.0M
2025-01-28 1,835.18 1,841.59 1,821.73 1,825.98 0.0M
2025-01-27 1,813.77 1,842.48 1,806.33 1,832.21 0.1M
2025-01-24 1,807.66 1,817.81 1,799.68 1,811.06 0.0M
2025-01-23 1,807.23 1,815.57 1,782.05 1,810.66 0.1M
2025-01-22 1,788.50 1,811.28 1,779.50 1,810.82 0.1M
2025-01-21 1,781.41 1,811.81 1,776.47 1,788.50 0.1M
2025-01-17 1,775.00 1,782.88 1,769.00 1,774.07 0.3M
2025-01-16 1,746.30 1,776.68 1,744.16 1,769.04 0.1M
2025-01-15 1,745.66 1,754.13 1,733.29 1,746.30 0.1M
2025-01-14 1,672.31 1,722.42 1,668.99 1,721.00 0.1M
2025-01-13 1,648.99 1,672.01 1,641.51 1,669.97 0.1M
2025-01-10 1,697.78 1,697.78 1,656.66 1,660.14 0.1M
2025-01-08 1,706.12 1,714.75 1,688.35 1,707.73 0.1M
2025-01-07 1,706.68 1,727.03 1,696.77 1,706.12 0.1M
2025-01-06 1,710.36 1,739.46 1,700.00 1,702.42 0.1M
2025-01-03 1,718.00 1,723.54 1,707.01 1,713.08 0.0M
2025-01-02 1,723.12 1,737.99 1,712.45 1,717.36 0.0M