| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:15 |
1,902.95 |
1,909.00 |
1,885.05 |
1,907.60 |
2.3K |
| 09:20 |
1,908.70 |
1,919.50 |
1,904.00 |
1,917.20 |
0.6K |
| 09:25 |
1,906.40 |
1,917.20 |
1,904.10 |
1,908.90 |
0.5K |
| 09:30 |
1,908.90 |
1,910.50 |
1,905.90 |
1,908.95 |
0.2K |
| 09:35 |
1,912.35 |
1,912.45 |
1,908.85 |
1,912.45 |
0.1K |
| 09:40 |
1,913.60 |
1,914.95 |
1,910.05 |
1,914.95 |
0.0K |
| 09:45 |
1,915.70 |
1,927.15 |
1,915.35 |
1,922.60 |
0.2K |
| 09:50 |
1,922.60 |
1,923.70 |
1,919.50 |
1,919.50 |
0.0K |
| 09:55 |
1,921.45 |
1,924.95 |
1,921.45 |
1,924.95 |
0.1K |
| 10:00 |
1,924.90 |
1,924.90 |
1,920.65 |
1,923.95 |
0.0K |
| 10:05 |
1,923.95 |
1,926.80 |
1,923.95 |
1,926.80 |
0.2K |
| 10:10 |
1,924.95 |
1,939.70 |
1,924.95 |
1,931.10 |
0.3K |
| 10:15 |
1,921.00 |
1,921.00 |
1,921.00 |
1,921.00 |
0.2K |
| 10:25 |
1,924.65 |
1,927.65 |
1,924.65 |
1,927.65 |
0.0K |
| 10:30 |
1,932.20 |
1,932.45 |
1,929.05 |
1,932.45 |
0.0K |
| 10:35 |
1,936.15 |
1,936.15 |
1,936.15 |
1,936.15 |
0.0K |
| 10:40 |
1,935.80 |
1,935.80 |
1,932.20 |
1,932.20 |
0.2K |
| 10:45 |
1,934.90 |
1,934.95 |
1,932.80 |
1,932.80 |
0.1K |
| 10:55 |
1,934.95 |
1,934.95 |
1,934.60 |
1,934.60 |
0.1K |
| 11:00 |
1,934.85 |
1,934.85 |
1,934.85 |
1,934.85 |
0.0K |
| 11:05 |
1,936.75 |
1,936.75 |
1,936.75 |
1,936.75 |
0.1K |
| 11:10 |
1,937.00 |
1,937.00 |
1,936.80 |
1,936.80 |
0.0K |
| 11:15 |
1,934.60 |
1,934.60 |
1,929.25 |
1,929.25 |
0.1K |
| 11:20 |
1,928.65 |
1,928.65 |
1,928.65 |
1,928.65 |
0.0K |
| 11:30 |
1,930.90 |
1,930.90 |
1,930.90 |
1,930.90 |
0.0K |
| 11:35 |
1,926.20 |
1,929.20 |
1,926.20 |
1,929.20 |
0.1K |
| 11:40 |
1,924.60 |
1,924.60 |
1,924.60 |
1,924.60 |
0.0K |
| 11:50 |
1,925.45 |
1,925.45 |
1,925.45 |
1,925.45 |
0.0K |
| 11:55 |
1,929.65 |
1,929.65 |
1,929.65 |
1,929.65 |
0.0K |
| 12:00 |
1,924.70 |
1,928.15 |
1,924.70 |
1,928.15 |
0.0K |
| 12:05 |
1,926.30 |
1,926.30 |
1,926.30 |
1,926.30 |
0.0K |
| 12:10 |
1,926.30 |
1,926.30 |
1,923.35 |
1,923.35 |
0.0K |
| 12:20 |
1,928.15 |
1,928.15 |
1,928.15 |
1,928.15 |
0.1K |
| 12:30 |
1,925.00 |
1,926.85 |
1,925.00 |
1,926.85 |
0.0K |
| 12:45 |
1,932.65 |
1,932.65 |
1,932.65 |
1,932.65 |
0.0K |
| 12:50 |
1,926.65 |
1,938.25 |
1,926.65 |
1,935.45 |
0.0K |
| 13:00 |
1,938.85 |
1,948.00 |
1,938.85 |
1,940.30 |
0.2K |
| 13:05 |
1,950.00 |
1,952.00 |
1,950.00 |
1,952.00 |
0.3K |
| 13:10 |
1,953.00 |
1,953.00 |
1,950.00 |
1,950.00 |
0.1K |
| 13:20 |
1,963.30 |
1,963.30 |
1,963.30 |
1,963.30 |
0.0K |
| 13:25 |
1,955.10 |
1,959.95 |
1,955.10 |
1,959.95 |
0.1K |
| 13:35 |
1,959.40 |
1,959.40 |
1,959.40 |
1,959.40 |
0.0K |
| 13:40 |
1,959.05 |
1,965.30 |
1,959.05 |
1,965.30 |
0.6K |
| 13:45 |
1,957.80 |
1,963.85 |
1,957.80 |
1,959.85 |
0.0K |
| 13:50 |
1,956.80 |
1,956.80 |
1,956.80 |
1,956.80 |
0.0K |
| 13:55 |
1,956.80 |
1,957.70 |
1,956.80 |
1,957.70 |
0.1K |
| 14:00 |
1,956.00 |
1,956.00 |
1,956.00 |
1,956.00 |
0.1K |
| 14:05 |
1,952.00 |
1,952.00 |
1,952.00 |
1,952.00 |
0.2K |
| 14:10 |
1,949.60 |
1,953.55 |
1,949.60 |
1,953.55 |
0.3K |
| 14:15 |
1,948.85 |
1,948.85 |
1,948.85 |
1,948.85 |
0.0K |
| 14:30 |
1,953.40 |
1,959.35 |
1,950.20 |
1,959.35 |
0.6K |
| 14:35 |
1,952.55 |
1,952.55 |
1,952.55 |
1,952.55 |
0.0K |
| 14:40 |
1,951.30 |
1,952.55 |
1,951.10 |
1,951.10 |
0.2K |
| 14:45 |
1,955.00 |
1,958.70 |
1,955.00 |
1,958.70 |
0.1K |
| 14:50 |
1,951.00 |
1,952.85 |
1,951.00 |
1,952.85 |
0.0K |
| 14:55 |
1,950.85 |
1,954.30 |
1,950.85 |
1,954.30 |
0.1K |
| 15:00 |
1,954.45 |
1,954.45 |
1,952.20 |
1,952.20 |
0.0K |
| 15:05 |
1,955.10 |
1,957.45 |
1,955.10 |
1,956.70 |
0.1K |
| 15:10 |
1,954.60 |
1,954.60 |
1,954.60 |
1,954.60 |
0.0K |
| 15:15 |
1,952.85 |
1,959.05 |
1,952.85 |
1,959.05 |
0.5K |
| 15:20 |
1,965.50 |
1,966.95 |
1,956.85 |
1,957.65 |
0.3K |
| 15:25 |
1,959.70 |
1,963.75 |
1,950.80 |
1,960.65 |
0.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,892.50 |
1,968.40 |
1,885.05 |
1,960.65 |
0.0M |
| 2025-09-25 |
1,982.05 |
2,006.40 |
1,967.65 |
1,972.00 |
0.0M |
| 2025-09-24 |
2,013.00 |
2,026.00 |
1,968.95 |
1,976.30 |
0.0M |
| 2025-09-23 |
2,029.95 |
2,050.00 |
1,986.00 |
2,017.80 |
0.0M |
| 2025-09-22 |
2,009.55 |
2,020.00 |
1,993.05 |
2,017.80 |
0.0M |
| 2025-09-19 |
2,019.95 |
2,034.95 |
2,009.45 |
2,021.70 |
0.0M |
| 2025-09-18 |
1,998.00 |
2,024.95 |
1,989.40 |
2,017.30 |
0.0M |
| 2025-09-17 |
2,025.00 |
2,041.95 |
1,973.00 |
1,987.85 |
0.0M |
| 2025-09-16 |
2,009.95 |
2,049.55 |
2,009.95 |
2,021.30 |
0.0M |
| 2025-09-15 |
2,010.10 |
2,043.70 |
1,997.00 |
2,015.40 |
0.0M |
| 2025-09-12 |
1,984.95 |
2,027.90 |
1,954.50 |
2,020.85 |
0.0M |
| 2025-09-11 |
1,910.15 |
1,985.95 |
1,905.55 |
1,965.55 |
0.0M |
| 2025-09-10 |
1,944.95 |
1,957.05 |
1,888.35 |
1,903.30 |
0.0M |
| 2025-09-09 |
1,849.25 |
1,929.00 |
1,849.25 |
1,919.35 |
0.0M |
| 2025-09-08 |
1,900.00 |
1,907.55 |
1,856.95 |
1,868.60 |
0.0M |
| 2025-09-05 |
1,886.05 |
1,939.00 |
1,879.20 |
1,893.45 |
0.0M |
| 2025-09-04 |
1,877.65 |
1,900.00 |
1,862.65 |
1,887.25 |
0.0M |
| 2025-09-03 |
1,873.85 |
1,893.35 |
1,864.70 |
1,879.10 |
0.0M |
| 2025-09-02 |
1,870.55 |
1,891.50 |
1,860.40 |
1,864.55 |
0.0M |
| 2025-09-01 |
1,885.00 |
1,894.40 |
1,849.00 |
1,868.80 |
0.0M |
| 2025-08-29 |
1,899.85 |
1,901.25 |
1,857.30 |
1,867.00 |
0.0M |
| 2025-08-28 |
1,925.35 |
1,929.00 |
1,876.00 |
1,886.60 |
0.0M |
| 2025-08-26 |
1,964.35 |
1,964.35 |
1,915.00 |
1,928.25 |
0.0M |
| 2025-08-25 |
1,941.95 |
1,978.00 |
1,934.10 |
1,941.95 |
0.0M |
| 2025-08-22 |
1,947.55 |
1,962.60 |
1,912.00 |
1,958.20 |
0.0M |
| 2025-08-21 |
1,949.55 |
1,964.45 |
1,935.95 |
1,943.75 |
0.0M |
| 2025-08-20 |
1,942.60 |
1,952.95 |
1,892.40 |
1,943.85 |
0.0M |
| 2025-08-19 |
1,935.05 |
1,970.15 |
1,926.10 |
1,945.25 |
0.0M |
| 2025-08-18 |
1,978.00 |
1,995.00 |
1,954.90 |
1,971.65 |
0.0M |
| 2025-08-14 |
1,955.10 |
1,998.95 |
1,948.75 |
1,974.10 |
0.0M |
| 2025-08-13 |
1,949.35 |
1,970.95 |
1,923.05 |
1,950.30 |
0.0M |
| 2025-08-12 |
1,936.40 |
1,965.85 |
1,916.00 |
1,926.60 |
0.0M |
| 2025-08-11 |
1,932.50 |
1,944.40 |
1,908.25 |
1,936.40 |
0.0M |
| 2025-08-08 |
1,931.30 |
1,971.55 |
1,930.00 |
1,933.00 |
0.0M |
| 2025-08-07 |
1,949.95 |
1,975.50 |
1,926.65 |
1,957.20 |
0.0M |
| 2025-08-06 |
2,029.60 |
2,090.20 |
1,939.55 |
1,954.95 |
0.0M |
| 2025-08-05 |
1,977.20 |
2,009.40 |
1,933.85 |
1,964.45 |
0.0M |
| 2025-08-04 |
1,970.05 |
1,998.65 |
1,950.30 |
1,981.05 |
0.0M |
| 2025-08-01 |
2,035.35 |
2,058.05 |
1,970.00 |
1,979.20 |
0.0M |
| 2025-07-31 |
1,986.00 |
2,099.00 |
1,984.90 |
2,065.50 |
0.0M |
| 2025-07-30 |
2,081.05 |
2,129.85 |
2,048.95 |
2,055.95 |
0.0M |
| 2025-07-29 |
2,050.60 |
2,130.00 |
2,050.60 |
2,104.55 |
0.0M |
| 2025-07-28 |
1,988.05 |
2,063.00 |
1,988.05 |
2,051.50 |
0.0M |
| 2025-07-25 |
1,987.30 |
2,043.95 |
1,987.30 |
2,014.85 |
0.0M |
| 2025-07-24 |
1,991.05 |
2,056.90 |
1,991.05 |
2,017.45 |
0.0M |
| 2025-07-23 |
1,950.00 |
2,051.00 |
1,950.00 |
2,039.40 |
0.0M |
| 2025-07-22 |
2,000.05 |
2,018.20 |
1,955.00 |
1,960.15 |
0.0M |
| 2025-07-21 |
2,010.05 |
2,025.05 |
1,950.40 |
2,012.15 |
0.0M |
| 2025-07-18 |
2,024.90 |
2,033.40 |
1,992.65 |
2,000.80 |
0.0M |
| 2025-07-17 |
1,971.25 |
2,025.00 |
1,947.85 |
2,008.05 |
0.0M |
| 2025-07-16 |
1,880.05 |
2,005.00 |
1,880.05 |
1,970.75 |
0.0M |
| 2025-07-15 |
1,889.75 |
1,921.85 |
1,881.45 |
1,896.10 |
0.0M |
| 2025-07-14 |
1,865.00 |
1,933.90 |
1,861.65 |
1,888.60 |
0.0M |
| 2025-07-11 |
1,873.95 |
1,881.00 |
1,845.00 |
1,859.05 |
0.0M |
| 2025-07-10 |
1,877.95 |
1,877.95 |
1,835.30 |
1,842.60 |
0.0M |
| 2025-07-09 |
1,889.95 |
1,891.45 |
1,869.40 |
1,878.20 |
0.0M |
| 2025-07-08 |
1,884.90 |
1,905.00 |
1,869.00 |
1,887.60 |
0.0M |
| 2025-07-07 |
1,840.05 |
1,892.25 |
1,840.05 |
1,875.65 |
0.0M |
| 2025-07-04 |
1,870.00 |
1,883.40 |
1,861.00 |
1,873.85 |
0.0M |
| 2025-07-03 |
1,868.20 |
1,882.80 |
1,852.60 |
1,874.00 |
0.0M |
| 2025-07-02 |
1,876.70 |
1,881.00 |
1,827.00 |
1,865.85 |
0.0M |
| 2025-07-01 |
1,827.00 |
1,885.20 |
1,827.00 |
1,876.70 |
0.0M |
| 2025-06-30 |
1,778.95 |
1,842.40 |
1,778.95 |
1,831.95 |
0.0M |
| 2025-06-27 |
1,785.00 |
1,803.60 |
1,775.50 |
1,783.65 |
0.0M |
| 2025-06-26 |
1,787.05 |
1,808.95 |
1,772.50 |
1,792.50 |
0.0M |
| 2025-06-25 |
1,751.05 |
1,790.00 |
1,751.05 |
1,782.40 |
0.0M |
| 2025-06-24 |
1,587.55 |
1,800.00 |
1,587.55 |
1,766.50 |
0.0M |
| 2025-06-23 |
1,715.00 |
1,749.00 |
1,705.00 |
1,743.80 |
0.0M |
| 2025-06-20 |
1,686.50 |
1,758.40 |
1,686.50 |
1,721.65 |
0.0M |
| 2025-06-19 |
1,732.00 |
1,747.95 |
1,691.65 |
1,708.40 |
0.0M |
| 2025-06-18 |
1,747.95 |
1,747.95 |
1,720.95 |
1,733.55 |
0.0M |
| 2025-06-17 |
1,786.90 |
1,815.00 |
1,739.60 |
1,746.80 |
0.0M |
| 2025-06-16 |
1,722.65 |
1,780.00 |
1,699.15 |
1,769.05 |
0.0M |
| 2025-06-13 |
1,621.00 |
1,692.20 |
1,621.00 |
1,689.30 |
0.0M |
| 2025-06-12 |
1,656.85 |
1,697.00 |
1,654.05 |
1,666.65 |
0.0M |
| 2025-06-11 |
1,664.35 |
1,701.00 |
1,660.00 |
1,681.50 |
0.0M |
| 2025-06-10 |
1,660.00 |
1,666.50 |
1,645.05 |
1,662.95 |
0.0M |
| 2025-06-09 |
1,648.00 |
1,653.60 |
1,628.50 |
1,648.15 |
0.0M |
| 2025-06-06 |
1,649.30 |
1,656.80 |
1,631.40 |
1,640.65 |
0.0M |
| 2025-06-05 |
1,615.00 |
1,639.00 |
1,608.45 |
1,630.10 |
0.0M |
| 2025-06-04 |
1,593.80 |
1,637.90 |
1,589.00 |
1,623.70 |
0.0M |
| 2025-06-03 |
1,624.80 |
1,639.00 |
1,581.05 |
1,593.80 |
0.0M |
| 2025-06-02 |
1,570.85 |
1,620.10 |
1,570.85 |
1,611.25 |
0.0M |
| 2025-05-30 |
1,566.55 |
1,595.00 |
1,566.55 |
1,588.35 |
0.0M |
| 2025-05-29 |
1,556.95 |
1,608.70 |
1,515.00 |
1,580.75 |
0.0M |
| 2025-05-28 |
1,521.10 |
1,537.15 |
1,515.30 |
1,524.95 |
0.0M |
| 2025-05-27 |
1,529.00 |
1,555.00 |
1,516.00 |
1,528.85 |
0.0M |
| 2025-05-26 |
1,549.95 |
1,549.95 |
1,511.40 |
1,526.60 |
0.0M |
| 2025-05-23 |
1,546.55 |
1,565.00 |
1,524.25 |
1,528.75 |
0.0M |
| 2025-05-22 |
1,584.75 |
1,591.00 |
1,535.70 |
1,544.40 |
0.0M |
| 2025-05-21 |
1,480.25 |
1,578.70 |
1,458.85 |
1,572.55 |
0.1M |
| 2025-05-20 |
1,496.00 |
1,519.60 |
1,487.00 |
1,496.05 |
0.0M |
| 2025-05-19 |
1,470.05 |
1,487.40 |
1,453.00 |
1,484.15 |
0.0M |
| 2025-05-16 |
1,470.00 |
1,475.00 |
1,458.40 |
1,468.10 |
0.0M |
| 2025-05-15 |
1,470.00 |
1,472.00 |
1,458.00 |
1,458.40 |
0.0M |
| 2025-05-14 |
1,430.50 |
1,463.40 |
1,428.00 |
1,460.65 |
0.0M |
| 2025-05-13 |
1,433.35 |
1,469.00 |
1,430.45 |
1,433.90 |
0.0M |
| 2025-05-12 |
1,426.35 |
1,452.25 |
1,419.95 |
1,430.60 |
0.0M |
| 2025-05-09 |
1,385.05 |
1,428.95 |
1,385.05 |
1,426.30 |
0.0M |
| 2025-05-08 |
1,420.00 |
1,430.35 |
1,406.00 |
1,413.50 |
0.0M |
| 2025-05-07 |
1,382.75 |
1,418.80 |
1,382.75 |
1,403.45 |
0.0M |
| 2025-05-06 |
1,401.45 |
1,418.70 |
1,399.25 |
1,414.20 |
0.0M |
| 2025-05-05 |
1,388.05 |
1,431.00 |
1,388.05 |
1,418.75 |
0.0M |
| 2025-05-02 |
1,390.65 |
1,419.85 |
1,382.10 |
1,404.70 |
0.0M |
| 2025-04-30 |
1,418.65 |
1,429.50 |
1,393.10 |
1,398.35 |
0.0M |
| 2025-04-29 |
1,411.05 |
1,437.00 |
1,401.70 |
1,413.00 |
0.0M |
| 2025-04-28 |
1,447.90 |
1,455.15 |
1,411.00 |
1,412.95 |
0.0M |
| 2025-04-25 |
1,465.05 |
1,476.75 |
1,430.30 |
1,451.35 |
0.0M |
| 2025-04-24 |
1,494.80 |
1,501.40 |
1,459.10 |
1,465.50 |
0.0M |
| 2025-04-23 |
1,455.25 |
1,485.00 |
1,450.00 |
1,479.45 |
0.2M |
| 2025-04-22 |
1,461.55 |
1,461.55 |
1,446.75 |
1,450.20 |
0.0M |
| 2025-04-21 |
1,474.95 |
1,474.95 |
1,433.00 |
1,464.20 |
0.0M |
| 2025-04-17 |
1,446.00 |
1,454.60 |
1,422.45 |
1,448.25 |
0.0M |
| 2025-04-16 |
1,439.00 |
1,458.00 |
1,414.45 |
1,443.25 |
0.0M |
| 2025-04-15 |
1,401.30 |
1,429.50 |
1,396.05 |
1,426.60 |
0.0M |
| 2025-04-11 |
1,464.70 |
1,464.70 |
1,381.75 |
1,394.60 |
0.0M |
| 2025-04-09 |
1,395.50 |
1,402.55 |
1,340.15 |
1,393.25 |
0.0M |
| 2025-04-08 |
1,425.30 |
1,463.15 |
1,422.00 |
1,425.55 |
0.0M |
| 2025-04-07 |
1,200.00 |
1,439.05 |
1,200.00 |
1,415.00 |
0.0M |
| 2025-04-04 |
1,565.00 |
1,567.00 |
1,464.95 |
1,475.15 |
0.0M |
| 2025-04-03 |
1,742.45 |
1,755.00 |
1,542.30 |
1,562.00 |
0.1M |
| 2025-04-02 |
1,589.95 |
1,589.95 |
1,527.10 |
1,535.10 |
0.0M |
| 2025-04-01 |
1,585.00 |
1,607.35 |
1,549.60 |
1,555.05 |
0.0M |
| 2025-03-28 |
1,625.00 |
1,632.25 |
1,581.05 |
1,592.20 |
0.0M |
| 2025-03-27 |
1,600.30 |
1,631.95 |
1,596.00 |
1,607.20 |
0.0M |
| 2025-03-26 |
1,624.05 |
1,647.00 |
1,612.00 |
1,618.95 |
0.0M |
| 2025-03-25 |
1,612.25 |
1,660.00 |
1,612.25 |
1,634.55 |
0.0M |
| 2025-03-24 |
1,644.00 |
1,664.40 |
1,603.70 |
1,612.25 |
0.0M |
| 2025-03-21 |
1,600.35 |
1,680.00 |
1,514.75 |
1,572.80 |
0.0M |
| 2025-03-20 |
1,581.10 |
1,598.00 |
1,563.40 |
1,589.70 |
0.0M |
| 2025-03-19 |
1,580.00 |
1,602.00 |
1,557.00 |
1,582.80 |
0.0M |
| 2025-03-18 |
1,565.15 |
1,584.85 |
1,543.00 |
1,581.25 |
0.0M |
| 2025-03-17 |
1,578.55 |
1,585.60 |
1,540.05 |
1,553.25 |
0.0M |
| 2025-03-13 |
1,573.25 |
1,593.30 |
1,544.10 |
1,554.15 |
0.0M |
| 2025-03-12 |
1,577.40 |
1,620.95 |
1,554.70 |
1,577.75 |
0.0M |
| 2025-03-11 |
1,620.05 |
1,666.45 |
1,605.00 |
1,609.55 |
0.0M |
| 2025-03-10 |
1,639.85 |
1,667.10 |
1,620.00 |
1,655.40 |
0.0M |
| 2025-03-07 |
1,629.70 |
1,670.10 |
1,627.60 |
1,640.00 |
0.0M |
| 2025-03-06 |
1,619.95 |
1,636.05 |
1,594.85 |
1,629.75 |
0.0M |
| 2025-03-05 |
1,558.50 |
1,580.00 |
1,517.30 |
1,576.10 |
0.0M |
| 2025-03-04 |
1,542.65 |
1,584.20 |
1,513.45 |
1,524.45 |
0.0M |
| 2025-03-03 |
1,552.45 |
1,596.05 |
1,512.00 |
1,536.15 |
0.0M |
| 2025-02-28 |
1,576.00 |
1,619.00 |
1,506.00 |
1,552.40 |
0.0M |
| 2025-02-27 |
1,604.85 |
1,649.95 |
1,587.10 |
1,616.75 |
0.0M |
| 2025-02-25 |
1,555.55 |
1,632.00 |
1,545.90 |
1,595.50 |
0.0M |
| 2025-02-24 |
1,523.25 |
1,596.00 |
1,473.45 |
1,525.05 |
0.0M |
| 2025-02-21 |
1,511.00 |
1,565.60 |
1,511.00 |
1,524.25 |
0.0M |
| 2025-02-20 |
1,492.50 |
1,531.25 |
1,492.50 |
1,520.40 |
0.0M |
| 2025-02-19 |
1,461.05 |
1,503.00 |
1,453.55 |
1,499.60 |
0.0M |
| 2025-02-18 |
1,500.00 |
1,500.00 |
1,459.50 |
1,475.65 |
0.0M |
| 2025-02-17 |
1,498.45 |
1,498.45 |
1,436.40 |
1,480.65 |
0.0M |
| 2025-02-14 |
1,486.05 |
1,505.70 |
1,450.00 |
1,457.20 |
0.0M |
| 2025-02-13 |
1,480.90 |
1,509.00 |
1,465.75 |
1,481.30 |
0.0M |
| 2025-02-12 |
1,474.95 |
1,513.70 |
1,412.00 |
1,481.20 |
0.0M |
| 2025-02-11 |
1,470.00 |
1,480.30 |
1,445.00 |
1,449.10 |
0.0M |
| 2025-02-10 |
1,539.95 |
1,539.95 |
1,472.90 |
1,479.15 |
0.0M |
| 2025-02-07 |
1,526.00 |
1,526.00 |
1,493.15 |
1,516.40 |
0.0M |
| 2025-02-06 |
1,500.90 |
1,529.40 |
1,496.10 |
1,518.90 |
0.0M |
| 2025-02-05 |
1,450.10 |
1,506.00 |
1,450.10 |
1,497.10 |
0.0M |
| 2025-02-04 |
1,528.95 |
1,528.95 |
1,434.00 |
1,461.15 |
0.0M |
| 2025-02-03 |
1,547.75 |
1,547.75 |
1,505.90 |
1,520.20 |
0.0M |
| 2025-02-01 |
1,554.85 |
1,554.85 |
1,500.00 |
1,528.70 |
0.0M |
| 2025-01-31 |
1,507.60 |
1,531.50 |
1,497.65 |
1,526.40 |
0.0M |
| 2025-01-30 |
1,512.95 |
1,527.25 |
1,495.00 |
1,499.55 |
0.0M |
| 2025-01-29 |
1,491.00 |
1,514.55 |
1,479.90 |
1,509.20 |
0.0M |
| 2025-01-28 |
1,474.00 |
1,523.15 |
1,413.75 |
1,485.35 |
0.0M |
| 2025-01-27 |
1,550.05 |
1,550.60 |
1,427.00 |
1,440.60 |
0.0M |
| 2025-01-24 |
1,622.05 |
1,637.20 |
1,548.60 |
1,557.05 |
0.0M |
| 2025-01-23 |
1,632.90 |
1,654.15 |
1,618.90 |
1,622.60 |
0.0M |
| 2025-01-22 |
1,659.00 |
1,667.95 |
1,627.00 |
1,631.20 |
0.0M |
| 2025-01-21 |
1,677.20 |
1,700.10 |
1,641.60 |
1,658.90 |
0.0M |
| 2025-01-20 |
1,705.35 |
1,708.55 |
1,668.00 |
1,677.20 |
0.0M |
| 2025-01-17 |
1,694.75 |
1,700.95 |
1,673.10 |
1,678.95 |
0.0M |
| 2025-01-16 |
1,686.95 |
1,719.00 |
1,669.15 |
1,677.20 |
0.0M |
| 2025-01-15 |
1,694.95 |
1,697.00 |
1,661.55 |
1,672.75 |
0.0M |
| 2025-01-14 |
1,692.15 |
1,694.00 |
1,663.35 |
1,667.75 |
0.0M |
| 2025-01-13 |
1,777.70 |
1,777.70 |
1,644.20 |
1,691.70 |
0.0M |
| 2025-01-10 |
1,790.75 |
1,807.00 |
1,776.10 |
1,784.35 |
0.0M |
| 2025-01-09 |
1,846.35 |
1,855.60 |
1,819.45 |
1,827.30 |
0.0M |
| 2025-01-08 |
1,886.20 |
1,910.00 |
1,834.50 |
1,849.05 |
0.0M |
| 2025-01-07 |
1,871.65 |
1,911.00 |
1,847.30 |
1,850.45 |
0.0M |
| 2025-01-06 |
1,950.05 |
1,950.60 |
1,878.70 |
1,890.05 |
0.0M |
| 2025-01-03 |
1,859.95 |
1,920.00 |
1,838.05 |
1,901.35 |
0.0M |
| 2025-01-02 |
1,815.00 |
1,851.45 |
1,815.00 |
1,842.50 |
0.0M |
| 2025-01-01 |
1,760.00 |
1,823.05 |
1,760.00 |
1,809.80 |
0.0M |