| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:15 |
1,932.95 |
1,949.10 |
1,932.95 |
1,941.00 |
5.5K |
| 09:20 |
1,940.00 |
1,940.00 |
1,925.55 |
1,925.55 |
2.0K |
| 09:25 |
1,927.35 |
1,927.35 |
1,914.75 |
1,918.65 |
1.3K |
| 09:30 |
1,918.30 |
1,927.15 |
1,918.00 |
1,927.15 |
0.7K |
| 09:35 |
1,928.00 |
1,933.30 |
1,920.55 |
1,927.25 |
0.8K |
| 09:40 |
1,928.25 |
1,929.15 |
1,923.75 |
1,929.15 |
0.3K |
| 09:45 |
1,930.50 |
1,943.00 |
1,930.50 |
1,939.05 |
0.6K |
| 09:50 |
1,940.60 |
1,941.80 |
1,935.00 |
1,935.00 |
0.1K |
| 09:55 |
1,938.15 |
1,944.40 |
1,936.60 |
1,944.20 |
0.0K |
| 10:00 |
1,944.25 |
1,944.25 |
1,934.80 |
1,936.80 |
0.4K |
| 10:05 |
1,936.00 |
1,938.00 |
1,936.00 |
1,937.90 |
0.1K |
| 10:10 |
1,940.80 |
1,946.00 |
1,940.80 |
1,946.00 |
0.2K |
| 10:15 |
1,942.90 |
1,946.00 |
1,942.90 |
1,946.00 |
0.1K |
| 10:20 |
1,945.50 |
1,945.50 |
1,944.10 |
1,944.10 |
0.1K |
| 10:25 |
1,944.70 |
1,944.70 |
1,939.40 |
1,940.35 |
0.5K |
| 10:30 |
1,938.20 |
1,938.25 |
1,934.55 |
1,934.55 |
0.0K |
| 10:35 |
1,935.50 |
1,937.40 |
1,935.00 |
1,935.00 |
0.0K |
| 10:40 |
1,938.25 |
1,938.50 |
1,935.05 |
1,935.25 |
0.2K |
| 10:45 |
1,936.80 |
1,936.80 |
1,936.80 |
1,936.80 |
0.0K |
| 10:50 |
1,937.00 |
1,937.00 |
1,934.65 |
1,935.95 |
0.2K |
| 10:55 |
1,934.55 |
1,934.90 |
1,932.70 |
1,932.80 |
0.1K |
| 11:00 |
1,931.00 |
1,931.40 |
1,929.00 |
1,929.00 |
0.1K |
| 11:05 |
1,926.50 |
1,926.50 |
1,925.85 |
1,926.10 |
0.1K |
| 11:10 |
1,928.30 |
1,928.30 |
1,922.00 |
1,922.00 |
0.1K |
| 11:15 |
1,920.40 |
1,920.40 |
1,915.10 |
1,915.10 |
0.9K |
| 11:20 |
1,915.00 |
1,917.95 |
1,915.00 |
1,916.90 |
0.4K |
| 11:25 |
1,915.55 |
1,917.15 |
1,912.90 |
1,914.90 |
0.3K |
| 11:30 |
1,914.90 |
1,916.15 |
1,914.80 |
1,915.50 |
0.1K |
| 11:35 |
1,916.15 |
1,917.65 |
1,915.00 |
1,915.20 |
0.4K |
| 11:40 |
1,914.65 |
1,914.65 |
1,914.65 |
1,914.65 |
0.0K |
| 11:45 |
1,921.00 |
1,924.50 |
1,920.75 |
1,923.60 |
0.3K |
| 11:50 |
1,929.85 |
1,930.60 |
1,928.00 |
1,928.55 |
0.1K |
| 11:55 |
1,928.55 |
1,930.00 |
1,928.55 |
1,928.55 |
0.0K |
| 12:00 |
1,926.90 |
1,927.25 |
1,925.35 |
1,925.35 |
0.1K |
| 12:05 |
1,926.60 |
1,928.25 |
1,926.60 |
1,927.05 |
0.1K |
| 12:10 |
1,928.30 |
1,929.90 |
1,928.30 |
1,929.90 |
0.0K |
| 12:15 |
1,929.60 |
1,930.00 |
1,926.25 |
1,930.00 |
0.3K |
| 12:20 |
1,928.45 |
1,932.10 |
1,928.45 |
1,931.00 |
0.3K |
| 12:25 |
1,931.00 |
1,931.10 |
1,929.30 |
1,931.10 |
0.1K |
| 12:30 |
1,929.00 |
1,929.45 |
1,928.10 |
1,928.10 |
0.0K |
| 12:35 |
1,926.25 |
1,926.25 |
1,926.25 |
1,926.25 |
0.1K |
| 12:40 |
1,927.90 |
1,927.90 |
1,925.85 |
1,925.85 |
0.1K |
| 12:50 |
1,927.50 |
1,928.10 |
1,927.50 |
1,928.10 |
0.1K |
| 12:55 |
1,928.20 |
1,928.20 |
1,923.95 |
1,923.95 |
0.2K |
| 13:00 |
1,926.90 |
1,926.90 |
1,924.25 |
1,924.25 |
0.0K |
| 13:05 |
1,926.60 |
1,926.60 |
1,926.60 |
1,926.60 |
0.0K |
| 13:15 |
1,924.30 |
1,925.55 |
1,924.30 |
1,925.55 |
0.0K |
| 13:20 |
1,924.25 |
1,930.05 |
1,922.45 |
1,923.90 |
0.2K |
| 13:25 |
1,923.20 |
1,923.20 |
1,920.00 |
1,922.70 |
0.3K |
| 13:30 |
1,922.70 |
1,922.70 |
1,920.20 |
1,920.20 |
0.0K |
| 13:35 |
1,921.50 |
1,921.50 |
1,919.70 |
1,920.50 |
0.1K |
| 13:40 |
1,917.90 |
1,920.10 |
1,917.90 |
1,920.10 |
0.0K |
| 13:45 |
1,920.10 |
1,922.65 |
1,920.00 |
1,920.00 |
0.6K |
| 13:50 |
1,917.90 |
1,918.30 |
1,917.90 |
1,918.30 |
0.1K |
| 13:55 |
1,919.40 |
1,919.40 |
1,919.40 |
1,919.40 |
0.0K |
| 14:00 |
1,919.40 |
1,920.55 |
1,918.35 |
1,920.55 |
0.1K |
| 14:05 |
1,921.70 |
1,922.10 |
1,921.70 |
1,921.75 |
0.1K |
| 14:10 |
1,924.15 |
1,924.15 |
1,924.15 |
1,924.15 |
0.0K |
| 14:15 |
1,923.30 |
1,923.30 |
1,920.50 |
1,921.90 |
0.2K |
| 14:20 |
1,918.60 |
1,920.95 |
1,918.60 |
1,920.65 |
0.7K |
| 14:25 |
1,918.00 |
1,922.95 |
1,917.75 |
1,922.95 |
0.1K |
| 14:30 |
1,924.00 |
1,927.00 |
1,923.85 |
1,927.00 |
0.3K |
| 14:35 |
1,927.00 |
1,929.25 |
1,927.00 |
1,928.55 |
0.2K |
| 14:40 |
1,928.90 |
1,928.90 |
1,925.05 |
1,925.05 |
0.6K |
| 14:45 |
1,925.00 |
1,925.00 |
1,922.25 |
1,922.25 |
0.6K |
| 14:50 |
1,922.85 |
1,922.85 |
1,921.15 |
1,922.70 |
0.0K |
| 14:55 |
1,921.30 |
1,921.30 |
1,915.90 |
1,915.90 |
1.1K |
| 15:00 |
1,918.55 |
1,922.60 |
1,918.55 |
1,921.60 |
0.6K |
| 15:05 |
1,920.25 |
1,922.00 |
1,918.75 |
1,920.30 |
0.1K |
| 15:10 |
1,920.20 |
1,920.40 |
1,918.20 |
1,918.20 |
0.0K |
| 15:15 |
1,918.85 |
1,918.85 |
1,916.05 |
1,918.80 |
0.2K |
| 15:20 |
1,917.60 |
1,923.00 |
1,917.60 |
1,923.00 |
0.5K |
| 15:25 |
1,923.30 |
1,924.20 |
1,920.00 |
1,920.75 |
0.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,923.30 |
1,950.65 |
1,912.90 |
1,920.75 |
0.0M |
| 2025-09-25 |
2,027.50 |
2,034.95 |
1,958.25 |
1,961.45 |
0.0M |
| 2025-09-24 |
2,005.70 |
2,012.70 |
1,988.80 |
1,991.20 |
0.0M |
| 2025-09-23 |
2,005.50 |
2,024.65 |
1,998.80 |
2,005.70 |
0.0M |
| 2025-09-22 |
2,045.00 |
2,054.30 |
1,998.05 |
2,005.45 |
0.0M |
| 2025-09-19 |
2,059.80 |
2,061.00 |
2,041.00 |
2,056.20 |
0.0M |
| 2025-09-18 |
2,054.75 |
2,054.75 |
2,023.10 |
2,046.00 |
0.0M |
| 2025-09-17 |
2,039.95 |
2,057.00 |
2,016.80 |
2,031.15 |
0.0M |
| 2025-09-16 |
2,018.25 |
2,063.60 |
2,018.25 |
2,051.30 |
0.0M |
| 2025-09-15 |
2,049.45 |
2,049.45 |
2,018.30 |
2,046.85 |
0.0M |
| 2025-09-12 |
2,013.00 |
2,055.00 |
2,013.00 |
2,042.70 |
0.1M |
| 2025-09-11 |
1,985.35 |
2,016.95 |
1,974.25 |
1,988.60 |
0.0M |
| 2025-09-10 |
1,964.95 |
1,983.00 |
1,956.10 |
1,977.65 |
0.0M |
| 2025-09-09 |
1,947.00 |
1,965.00 |
1,935.00 |
1,958.95 |
0.0M |
| 2025-09-08 |
1,944.35 |
1,960.00 |
1,924.35 |
1,947.10 |
0.0M |
| 2025-09-05 |
1,935.15 |
1,970.00 |
1,932.70 |
1,944.65 |
0.0M |
| 2025-09-04 |
1,967.95 |
1,967.95 |
1,930.95 |
1,939.40 |
0.0M |
| 2025-09-03 |
1,889.70 |
1,954.00 |
1,881.90 |
1,951.65 |
0.0M |
| 2025-09-02 |
1,888.05 |
1,905.75 |
1,881.80 |
1,888.95 |
0.0M |
| 2025-09-01 |
1,883.10 |
1,928.15 |
1,883.10 |
1,898.55 |
0.0M |
| 2025-08-29 |
1,902.45 |
1,912.35 |
1,889.30 |
1,893.10 |
0.0M |
| 2025-08-28 |
1,997.80 |
1,997.80 |
1,894.85 |
1,902.45 |
0.0M |
| 2025-08-26 |
1,959.65 |
1,959.65 |
1,912.75 |
1,923.80 |
0.0M |
| 2025-08-25 |
1,979.00 |
1,984.00 |
1,959.20 |
1,964.40 |
0.0M |
| 2025-08-22 |
1,973.45 |
1,979.00 |
1,963.85 |
1,975.55 |
0.0M |
| 2025-08-21 |
1,936.40 |
1,968.65 |
1,933.00 |
1,961.90 |
0.0M |
| 2025-08-20 |
1,969.00 |
1,969.00 |
1,932.75 |
1,940.40 |
0.0M |
| 2025-08-19 |
1,998.95 |
1,998.95 |
1,963.20 |
1,968.20 |
0.0M |
| 2025-08-18 |
1,962.30 |
1,978.80 |
1,951.05 |
1,969.45 |
0.0M |
| 2025-08-14 |
1,986.80 |
2,009.55 |
1,957.80 |
1,959.85 |
0.0M |
| 2025-08-13 |
1,936.05 |
2,005.50 |
1,936.05 |
1,989.20 |
0.0M |
| 2025-08-12 |
1,946.00 |
1,960.00 |
1,932.35 |
1,943.80 |
0.0M |
| 2025-08-11 |
1,915.55 |
1,950.95 |
1,906.70 |
1,946.15 |
0.0M |
| 2025-08-08 |
1,927.05 |
1,939.00 |
1,912.00 |
1,916.75 |
0.0M |
| 2025-08-07 |
1,851.65 |
1,953.45 |
1,851.65 |
1,946.30 |
0.1M |
| 2025-08-06 |
1,910.00 |
1,910.00 |
1,838.65 |
1,851.60 |
0.1M |
| 2025-08-05 |
1,898.00 |
1,898.00 |
1,856.60 |
1,863.35 |
0.0M |
| 2025-08-04 |
1,867.65 |
1,896.65 |
1,860.00 |
1,883.00 |
0.0M |
| 2025-08-01 |
1,925.05 |
1,928.75 |
1,861.15 |
1,865.45 |
0.0M |
| 2025-07-31 |
1,930.20 |
1,968.45 |
1,925.00 |
1,928.80 |
0.0M |
| 2025-07-30 |
1,993.45 |
1,993.45 |
1,951.00 |
1,984.10 |
0.0M |
| 2025-07-29 |
1,955.00 |
1,986.95 |
1,948.75 |
1,984.35 |
0.0M |
| 2025-07-28 |
1,963.95 |
1,983.45 |
1,950.00 |
1,960.45 |
0.0M |
| 2025-07-25 |
1,943.35 |
1,960.55 |
1,925.30 |
1,950.95 |
0.0M |
| 2025-07-24 |
1,925.95 |
1,956.00 |
1,915.00 |
1,943.40 |
0.0M |
| 2025-07-23 |
1,909.85 |
1,923.45 |
1,906.70 |
1,920.45 |
0.0M |
| 2025-07-22 |
1,921.05 |
1,938.10 |
1,877.45 |
1,902.85 |
0.0M |
| 2025-07-21 |
1,930.85 |
1,942.10 |
1,916.15 |
1,921.60 |
0.0M |
| 2025-07-18 |
1,950.00 |
1,957.20 |
1,927.65 |
1,930.85 |
0.0M |
| 2025-07-17 |
1,954.95 |
1,961.10 |
1,938.70 |
1,955.35 |
0.0M |
| 2025-07-16 |
1,935.80 |
1,956.10 |
1,924.70 |
1,929.75 |
0.0M |
| 2025-07-15 |
1,920.65 |
1,959.00 |
1,916.35 |
1,951.35 |
0.0M |
| 2025-07-14 |
1,889.90 |
1,935.10 |
1,888.05 |
1,924.75 |
0.1M |
| 2025-07-11 |
1,895.00 |
1,903.45 |
1,875.65 |
1,892.70 |
0.0M |
| 2025-07-10 |
1,920.00 |
1,923.40 |
1,881.45 |
1,895.75 |
0.1M |
| 2025-07-09 |
1,924.20 |
1,965.90 |
1,906.65 |
1,913.15 |
0.0M |
| 2025-07-08 |
1,977.60 |
1,977.60 |
1,915.00 |
1,921.70 |
0.0M |
| 2025-07-07 |
1,995.95 |
1,995.95 |
1,966.95 |
1,977.40 |
0.0M |
| 2025-07-04 |
1,963.00 |
1,995.70 |
1,957.15 |
1,976.85 |
0.1M |
| 2025-07-03 |
1,983.65 |
1,983.65 |
1,939.50 |
1,955.60 |
0.0M |
| 2025-07-02 |
1,978.85 |
1,984.05 |
1,943.60 |
1,967.60 |
0.0M |
| 2025-07-01 |
1,938.05 |
1,968.00 |
1,906.55 |
1,961.30 |
0.0M |
| 2025-06-30 |
1,954.80 |
1,955.35 |
1,925.50 |
1,937.80 |
0.0M |
| 2025-06-27 |
1,926.15 |
1,953.00 |
1,925.00 |
1,936.90 |
0.0M |
| 2025-06-26 |
1,940.00 |
1,940.80 |
1,910.70 |
1,926.10 |
0.0M |
| 2025-06-25 |
1,959.70 |
1,959.70 |
1,924.15 |
1,935.20 |
0.0M |
| 2025-06-24 |
1,935.30 |
1,963.80 |
1,927.65 |
1,930.70 |
0.0M |
| 2025-06-23 |
1,938.00 |
1,947.60 |
1,921.30 |
1,928.10 |
0.0M |
| 2025-06-20 |
1,934.20 |
1,954.15 |
1,921.25 |
1,946.75 |
0.1M |
| 2025-06-19 |
1,953.30 |
1,955.30 |
1,926.85 |
1,932.50 |
0.0M |
| 2025-06-18 |
1,944.05 |
1,961.05 |
1,935.00 |
1,953.70 |
0.0M |
| 2025-06-17 |
2,001.55 |
2,013.65 |
1,936.60 |
1,943.45 |
0.0M |
| 2025-06-16 |
1,981.40 |
2,014.95 |
1,981.40 |
2,010.55 |
0.0M |
| 2025-06-13 |
1,981.75 |
2,017.65 |
1,981.75 |
2,000.35 |
0.0M |
| 2025-06-12 |
2,027.80 |
2,049.80 |
2,013.00 |
2,022.15 |
0.0M |
| 2025-06-11 |
2,015.00 |
2,030.00 |
2,000.40 |
2,027.55 |
0.1M |
| 2025-06-10 |
2,006.55 |
2,016.15 |
1,990.00 |
2,006.45 |
0.1M |
| 2025-06-09 |
2,015.25 |
2,015.25 |
1,982.60 |
1,993.70 |
0.1M |
| 2025-06-06 |
2,000.05 |
2,007.55 |
1,985.25 |
1,999.20 |
0.1M |
| 2025-06-05 |
1,950.00 |
1,999.00 |
1,948.65 |
1,995.30 |
0.0M |
| 2025-06-04 |
1,959.10 |
1,969.40 |
1,934.55 |
1,943.00 |
0.0M |
| 2025-06-03 |
1,964.35 |
1,972.35 |
1,948.70 |
1,954.20 |
0.0M |
| 2025-06-02 |
1,941.25 |
1,963.30 |
1,941.25 |
1,959.85 |
0.0M |
| 2025-05-30 |
1,969.10 |
1,976.50 |
1,941.25 |
1,958.40 |
0.0M |
| 2025-05-29 |
1,946.05 |
1,975.00 |
1,946.05 |
1,969.15 |
0.1M |
| 2025-05-28 |
1,978.80 |
1,978.80 |
1,938.30 |
1,941.70 |
0.0M |
| 2025-05-27 |
1,994.80 |
1,997.70 |
1,965.15 |
1,969.50 |
0.1M |
| 2025-05-26 |
1,989.70 |
2,005.65 |
1,972.00 |
1,987.30 |
0.1M |
| 2025-05-23 |
1,969.00 |
1,981.00 |
1,947.05 |
1,979.05 |
0.0M |
| 2025-05-22 |
1,992.05 |
1,998.00 |
1,956.60 |
1,968.45 |
0.0M |
| 2025-05-21 |
1,977.80 |
2,016.85 |
1,970.00 |
1,995.70 |
0.0M |
| 2025-05-20 |
2,030.30 |
2,041.70 |
1,962.70 |
1,964.80 |
0.0M |
| 2025-05-19 |
2,085.35 |
2,085.35 |
2,025.10 |
2,028.80 |
0.0M |
| 2025-05-16 |
2,098.70 |
2,098.70 |
2,043.50 |
2,068.35 |
0.0M |
| 2025-05-15 |
2,109.85 |
2,119.40 |
2,064.35 |
2,071.40 |
0.1M |
| 2025-05-14 |
2,075.00 |
2,085.20 |
2,037.90 |
2,072.00 |
0.0M |
| 2025-05-13 |
2,044.80 |
2,113.00 |
2,044.80 |
2,063.00 |
0.1M |
| 2025-05-12 |
2,009.95 |
2,044.00 |
1,973.95 |
2,040.95 |
0.0M |
| 2025-05-09 |
1,989.20 |
2,047.80 |
1,976.30 |
2,037.85 |
0.0M |
| 2025-05-08 |
2,084.30 |
2,098.00 |
2,006.40 |
2,013.80 |
0.0M |
| 2025-05-07 |
2,025.80 |
2,074.40 |
2,025.80 |
2,070.95 |
0.1M |
| 2025-05-06 |
2,061.10 |
2,077.00 |
2,015.95 |
2,048.90 |
0.0M |
| 2025-05-05 |
2,068.80 |
2,099.85 |
2,057.35 |
2,087.30 |
0.0M |
| 2025-05-02 |
2,094.60 |
2,115.00 |
2,049.00 |
2,057.80 |
0.0M |
| 2025-04-30 |
2,076.70 |
2,116.80 |
2,070.60 |
2,094.65 |
0.0M |
| 2025-04-29 |
2,111.50 |
2,114.60 |
2,055.00 |
2,067.40 |
0.0M |
| 2025-04-28 |
2,019.00 |
2,118.00 |
2,018.35 |
2,107.70 |
0.0M |
| 2025-04-25 |
2,100.00 |
2,122.00 |
2,012.45 |
2,018.35 |
0.0M |
| 2025-04-24 |
2,087.90 |
2,149.20 |
2,085.00 |
2,104.90 |
0.0M |
| 2025-04-23 |
2,055.40 |
2,103.35 |
2,035.15 |
2,088.85 |
0.2M |
| 2025-04-22 |
2,009.50 |
2,061.00 |
1,988.95 |
2,046.90 |
0.0M |
| 2025-04-21 |
1,948.95 |
2,015.00 |
1,929.00 |
2,008.90 |
0.1M |
| 2025-04-17 |
1,934.20 |
1,960.95 |
1,922.10 |
1,936.75 |
0.1M |
| 2025-04-16 |
2,024.80 |
2,027.00 |
1,920.05 |
1,935.80 |
0.0M |
| 2025-04-15 |
2,030.75 |
2,030.75 |
1,983.15 |
2,012.05 |
0.0M |
| 2025-04-11 |
1,980.15 |
2,016.55 |
1,951.25 |
1,969.05 |
0.2M |
| 2025-04-09 |
1,940.00 |
1,940.00 |
1,908.90 |
1,921.30 |
0.0M |
| 2025-04-08 |
1,930.00 |
1,990.00 |
1,927.00 |
1,982.65 |
0.0M |
| 2025-04-07 |
1,774.00 |
1,956.70 |
1,774.00 |
1,922.90 |
0.1M |
| 2025-04-04 |
2,094.35 |
2,094.35 |
1,918.20 |
1,971.10 |
0.1M |
| 2025-04-03 |
2,071.05 |
2,149.20 |
2,071.05 |
2,094.50 |
0.1M |
| 2025-04-02 |
1,962.15 |
2,019.00 |
1,938.55 |
2,009.40 |
0.0M |
| 2025-04-01 |
2,026.00 |
2,026.00 |
1,945.05 |
1,956.40 |
0.0M |
| 2025-03-28 |
2,038.95 |
2,040.00 |
1,992.80 |
2,026.50 |
0.0M |
| 2025-03-27 |
2,050.00 |
2,052.95 |
1,993.30 |
2,019.20 |
0.0M |
| 2025-03-26 |
2,099.90 |
2,099.90 |
2,055.00 |
2,058.00 |
0.0M |
| 2025-03-25 |
2,110.10 |
2,119.90 |
2,054.00 |
2,068.70 |
0.0M |
| 2025-03-24 |
2,116.00 |
2,135.00 |
2,099.65 |
2,121.30 |
0.0M |
| 2025-03-21 |
2,089.10 |
2,124.00 |
2,085.00 |
2,115.70 |
0.0M |
| 2025-03-20 |
2,072.80 |
2,099.00 |
2,048.85 |
2,084.75 |
0.0M |
| 2025-03-19 |
2,044.95 |
2,067.65 |
2,025.10 |
2,060.70 |
0.0M |
| 2025-03-18 |
2,006.75 |
2,038.35 |
1,990.55 |
2,035.30 |
0.0M |
| 2025-03-17 |
1,963.05 |
2,008.35 |
1,961.65 |
1,991.05 |
0.0M |
| 2025-03-13 |
1,965.30 |
1,985.45 |
1,950.85 |
1,969.05 |
0.0M |
| 2025-03-12 |
1,969.15 |
1,984.35 |
1,938.35 |
1,965.20 |
0.0M |
| 2025-03-11 |
1,995.00 |
2,007.00 |
1,967.75 |
1,976.30 |
0.0M |
| 2025-03-10 |
2,055.05 |
2,081.95 |
2,000.10 |
2,009.30 |
0.0M |
| 2025-03-07 |
2,026.00 |
2,046.00 |
2,006.70 |
2,028.90 |
0.0M |
| 2025-03-06 |
2,010.65 |
2,034.50 |
2,007.05 |
2,019.45 |
0.0M |
| 2025-03-05 |
1,947.50 |
2,017.30 |
1,935.60 |
2,009.65 |
0.0M |
| 2025-03-04 |
1,969.70 |
1,969.70 |
1,926.35 |
1,952.05 |
0.0M |
| 2025-03-03 |
1,874.50 |
1,960.50 |
1,874.50 |
1,952.00 |
0.0M |
| 2025-02-28 |
1,921.25 |
1,923.00 |
1,859.05 |
1,906.20 |
0.0M |
| 2025-02-27 |
1,900.00 |
1,915.40 |
1,881.05 |
1,891.45 |
0.0M |
| 2025-02-25 |
1,940.35 |
1,940.35 |
1,889.90 |
1,894.95 |
0.0M |
| 2025-02-24 |
1,905.25 |
1,945.45 |
1,878.75 |
1,902.45 |
0.0M |
| 2025-02-21 |
1,994.95 |
1,994.95 |
1,902.60 |
1,906.15 |
0.0M |
| 2025-02-20 |
1,977.00 |
1,993.00 |
1,966.10 |
1,977.60 |
0.0M |
| 2025-02-19 |
1,990.90 |
1,990.90 |
1,899.30 |
1,977.00 |
0.0M |
| 2025-02-18 |
2,025.60 |
2,025.60 |
1,996.65 |
2,012.95 |
0.0M |
| 2025-02-17 |
1,968.55 |
2,031.65 |
1,933.55 |
2,025.65 |
0.0M |
| 2025-02-14 |
2,088.65 |
2,088.65 |
1,933.30 |
1,968.55 |
0.0M |
| 2025-02-13 |
2,036.05 |
2,140.20 |
2,036.05 |
2,055.65 |
0.1M |
| 2025-02-12 |
2,094.95 |
2,116.00 |
2,000.10 |
2,024.90 |
0.1M |
| 2025-02-11 |
2,199.90 |
2,199.90 |
2,036.70 |
2,066.40 |
0.0M |
| 2025-02-10 |
2,195.40 |
2,208.50 |
2,148.30 |
2,169.85 |
0.0M |
| 2025-02-07 |
2,186.70 |
2,225.00 |
2,164.85 |
2,199.55 |
0.0M |
| 2025-02-06 |
2,205.50 |
2,215.20 |
2,175.00 |
2,186.15 |
0.0M |
| 2025-02-05 |
2,115.00 |
2,201.65 |
2,101.10 |
2,186.65 |
0.0M |
| 2025-02-04 |
2,034.00 |
2,115.00 |
2,034.00 |
2,110.80 |
0.0M |
| 2025-02-03 |
2,070.85 |
2,071.00 |
2,002.00 |
2,032.65 |
0.0M |
| 2025-02-01 |
2,080.00 |
2,111.50 |
2,030.65 |
2,055.15 |
0.0M |
| 2025-01-31 |
2,084.20 |
2,106.30 |
2,066.45 |
2,080.80 |
0.0M |
| 2025-01-30 |
2,049.20 |
2,093.95 |
2,049.20 |
2,064.55 |
0.0M |
| 2025-01-29 |
2,023.00 |
2,072.05 |
2,003.50 |
2,067.75 |
0.0M |
| 2025-01-28 |
2,056.05 |
2,056.85 |
1,999.25 |
2,023.55 |
0.0M |
| 2025-01-27 |
2,092.35 |
2,120.95 |
2,060.00 |
2,078.40 |
0.0M |
| 2025-01-24 |
2,152.00 |
2,160.00 |
2,106.50 |
2,133.75 |
0.0M |
| 2025-01-23 |
2,138.60 |
2,165.00 |
2,119.20 |
2,150.20 |
0.0M |
| 2025-01-22 |
2,105.35 |
2,143.75 |
2,089.20 |
2,138.60 |
0.0M |
| 2025-01-21 |
2,130.65 |
2,156.30 |
2,097.20 |
2,103.40 |
0.0M |
| 2025-01-20 |
2,113.45 |
2,134.40 |
2,067.00 |
2,132.00 |
0.0M |
| 2025-01-17 |
2,093.30 |
2,125.95 |
2,066.55 |
2,111.80 |
0.0M |
| 2025-01-16 |
2,145.05 |
2,145.05 |
2,080.30 |
2,099.40 |
0.0M |
| 2025-01-15 |
2,190.55 |
2,190.55 |
2,108.10 |
2,128.15 |
0.0M |
| 2025-01-14 |
2,111.40 |
2,179.70 |
2,111.40 |
2,155.25 |
0.0M |
| 2025-01-13 |
2,183.65 |
2,191.00 |
2,140.00 |
2,154.05 |
0.0M |
| 2025-01-10 |
2,235.25 |
2,261.95 |
2,185.50 |
2,190.50 |
0.0M |
| 2025-01-09 |
2,284.95 |
2,292.90 |
2,247.70 |
2,251.80 |
0.0M |
| 2025-01-08 |
2,352.55 |
2,373.00 |
2,233.80 |
2,252.40 |
0.0M |
| 2025-01-07 |
2,357.15 |
2,390.55 |
2,348.00 |
2,357.65 |
0.0M |
| 2025-01-06 |
2,365.60 |
2,382.00 |
2,340.35 |
2,357.75 |
0.0M |
| 2025-01-03 |
2,396.00 |
2,396.00 |
2,347.00 |
2,367.85 |
0.0M |
| 2025-01-02 |
2,365.00 |
2,403.45 |
2,345.00 |
2,396.30 |
0.0M |
| 2025-01-01 |
2,350.95 |
2,369.55 |
2,338.65 |
2,365.00 |
0.1M |