| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:10 |
16,921.95 |
16,921.95 |
16,921.95 |
16,921.95 |
0.0K |
| 09:15 |
16,934.25 |
16,934.82 |
16,867.37 |
16,867.37 |
223.1K |
| 09:20 |
16,861.44 |
16,864.76 |
16,816.29 |
16,859.19 |
225.9K |
| 09:25 |
16,854.45 |
16,875.64 |
16,850.25 |
16,851.43 |
112.1K |
| 09:30 |
16,848.76 |
16,848.76 |
16,813.52 |
16,813.52 |
203.3K |
| 09:35 |
16,812.39 |
16,812.39 |
16,786.19 |
16,800.41 |
120.1K |
| 09:40 |
16,794.87 |
16,798.73 |
16,787.79 |
16,791.29 |
83.2K |
| 09:45 |
16,787.66 |
16,829.69 |
16,784.27 |
16,829.69 |
59.5K |
| 09:50 |
16,831.58 |
16,836.87 |
16,814.00 |
16,818.58 |
49.9K |
| 09:55 |
16,821.33 |
16,831.34 |
16,806.46 |
16,822.38 |
72.2K |
| 10:00 |
16,822.54 |
16,822.54 |
16,795.42 |
16,797.02 |
47.1K |
| 10:05 |
16,795.42 |
16,799.57 |
16,789.85 |
16,798.15 |
27.7K |
| 10:10 |
16,796.13 |
16,805.86 |
16,794.42 |
16,802.20 |
59.9K |
| 10:15 |
16,800.99 |
16,800.99 |
16,782.90 |
16,784.37 |
97.6K |
| 10:20 |
16,785.35 |
16,795.11 |
16,778.00 |
16,789.52 |
215.3K |
| 10:25 |
16,791.24 |
16,808.76 |
16,791.24 |
16,798.33 |
85.6K |
| 10:30 |
16,800.99 |
16,802.89 |
16,791.06 |
16,794.49 |
36.3K |
| 10:35 |
16,796.06 |
16,803.62 |
16,792.11 |
16,803.62 |
40.3K |
| 10:40 |
16,801.06 |
16,806.02 |
16,793.23 |
16,797.73 |
37.0K |
| 10:45 |
16,797.91 |
16,805.09 |
16,796.48 |
16,802.59 |
36.3K |
| 10:50 |
16,802.45 |
16,803.60 |
16,794.57 |
16,794.57 |
35.5K |
| 10:55 |
16,793.36 |
16,793.36 |
16,784.59 |
16,790.29 |
45.6K |
| 11:00 |
16,794.30 |
16,794.30 |
16,782.50 |
16,788.92 |
41.6K |
| 11:05 |
16,785.97 |
16,787.89 |
16,777.97 |
16,779.09 |
69.8K |
| 11:10 |
16,778.55 |
16,779.57 |
16,771.73 |
16,772.59 |
22.5K |
| 11:15 |
16,771.59 |
16,772.60 |
16,765.50 |
16,766.58 |
71.7K |
| 11:20 |
16,766.30 |
16,768.21 |
16,755.59 |
16,756.04 |
69.0K |
| 11:25 |
16,755.57 |
16,759.15 |
16,752.30 |
16,753.45 |
34.7K |
| 11:30 |
16,753.95 |
16,755.49 |
16,739.79 |
16,747.02 |
39.1K |
| 11:35 |
16,747.94 |
16,750.70 |
16,738.57 |
16,738.57 |
81.7K |
| 11:40 |
16,737.93 |
16,742.32 |
16,732.56 |
16,737.41 |
76.6K |
| 11:45 |
16,738.29 |
16,743.51 |
16,733.87 |
16,737.93 |
14.3K |
| 11:50 |
16,740.94 |
16,750.08 |
16,737.28 |
16,743.97 |
41.0K |
| 11:55 |
16,742.33 |
16,747.86 |
16,739.79 |
16,746.99 |
76.3K |
| 12:00 |
16,747.54 |
16,748.54 |
16,735.52 |
16,735.82 |
22.9K |
| 12:05 |
16,734.51 |
16,739.93 |
16,732.22 |
16,737.80 |
23.5K |
| 12:10 |
16,737.86 |
16,740.12 |
16,730.37 |
16,731.35 |
46.7K |
| 12:15 |
16,732.05 |
16,740.09 |
16,729.88 |
16,736.61 |
29.7K |
| 12:20 |
16,733.69 |
16,736.53 |
16,732.62 |
16,734.37 |
35.1K |
| 12:25 |
16,734.95 |
16,740.40 |
16,730.49 |
16,733.18 |
32.1K |
| 12:30 |
16,733.54 |
16,735.27 |
16,727.78 |
16,727.78 |
38.9K |
| 12:35 |
16,728.49 |
16,733.04 |
16,724.75 |
16,732.65 |
21.2K |
| 12:40 |
16,731.90 |
16,738.91 |
16,731.90 |
16,734.61 |
41.0K |
| 12:45 |
16,733.76 |
16,736.52 |
16,728.66 |
16,736.52 |
17.3K |
| 12:50 |
16,737.23 |
16,747.80 |
16,737.00 |
16,747.80 |
105.4K |
| 12:55 |
16,748.53 |
16,751.27 |
16,741.98 |
16,746.06 |
30.9K |
| 13:00 |
16,745.07 |
16,747.07 |
16,735.86 |
16,735.86 |
27.4K |
| 13:05 |
16,735.78 |
16,741.95 |
16,734.66 |
16,736.35 |
31.5K |
| 13:10 |
16,734.86 |
16,739.71 |
16,724.86 |
16,725.47 |
61.9K |
| 13:15 |
16,727.04 |
16,729.95 |
16,721.02 |
16,729.30 |
32.5K |
| 13:20 |
16,727.08 |
16,727.08 |
16,715.69 |
16,718.25 |
43.3K |
| 13:25 |
16,718.17 |
16,721.14 |
16,710.34 |
16,710.63 |
19.8K |
| 13:30 |
16,712.22 |
16,712.22 |
16,682.23 |
16,684.30 |
54.4K |
| 13:35 |
16,683.54 |
16,691.71 |
16,681.92 |
16,688.72 |
41.7K |
| 13:40 |
16,689.31 |
16,700.87 |
16,686.81 |
16,697.26 |
28.1K |
| 13:45 |
16,697.77 |
16,701.30 |
16,691.28 |
16,691.28 |
60.1K |
| 13:50 |
16,685.96 |
16,685.96 |
16,664.39 |
16,674.03 |
114.1K |
| 13:55 |
16,671.48 |
16,674.90 |
16,654.67 |
16,658.06 |
61.3K |
| 14:00 |
16,658.73 |
16,659.26 |
16,632.60 |
16,632.60 |
58.6K |
| 14:05 |
16,630.31 |
16,632.31 |
16,613.87 |
16,618.60 |
54.8K |
| 14:10 |
16,618.41 |
16,629.39 |
16,617.31 |
16,623.41 |
53.0K |
| 14:15 |
16,620.50 |
16,622.21 |
16,602.64 |
16,609.02 |
36.5K |
| 14:20 |
16,605.46 |
16,612.38 |
16,601.89 |
16,605.25 |
54.3K |
| 14:25 |
16,604.76 |
16,621.80 |
16,600.86 |
16,621.80 |
55.4K |
| 14:30 |
16,620.29 |
16,636.04 |
16,619.86 |
16,632.52 |
46.6K |
| 14:35 |
16,628.68 |
16,644.80 |
16,623.77 |
16,641.20 |
35.9K |
| 14:40 |
16,639.79 |
16,641.65 |
16,625.67 |
16,640.02 |
40.9K |
| 14:45 |
16,638.65 |
16,642.12 |
16,623.28 |
16,640.91 |
36.4K |
| 14:50 |
16,642.50 |
16,649.41 |
16,625.77 |
16,625.77 |
46.4K |
| 14:55 |
16,622.27 |
16,632.88 |
16,622.27 |
16,631.95 |
47.6K |
| 15:00 |
16,625.19 |
16,639.39 |
16,622.27 |
16,636.00 |
52.7K |
| 15:05 |
16,634.75 |
16,640.49 |
16,624.96 |
16,625.78 |
60.9K |
| 15:10 |
16,624.41 |
16,624.41 |
16,617.00 |
16,619.48 |
124.5K |
| 15:15 |
16,615.31 |
16,634.17 |
16,613.96 |
16,633.89 |
141.5K |
| 15:20 |
16,635.33 |
16,655.30 |
16,634.32 |
16,655.30 |
92.6K |
| 15:25 |
16,652.94 |
16,661.65 |
16,632.93 |
16,632.93 |
125.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
16,921.95 |
16,946.61 |
16,600.20 |
16,632.93 |
4.7M |
| 2025-09-25 |
17,041.79 |
17,169.27 |
16,954.48 |
16,977.76 |
4.2M |
| 2025-09-24 |
17,137.15 |
17,168.96 |
17,039.97 |
17,105.26 |
3.0M |
| 2025-09-23 |
17,280.09 |
17,346.28 |
17,151.72 |
17,201.48 |
2.9M |
| 2025-09-22 |
17,215.55 |
17,428.38 |
17,192.94 |
17,309.68 |
880.0M |
| 2025-09-19 |
17,660.69 |
17,706.93 |
17,555.26 |
17,679.56 |
2.8M |
| 2025-09-18 |
17,704.18 |
17,789.91 |
17,637.30 |
17,679.24 |
24.5M |
| 2025-09-17 |
17,535.82 |
17,616.19 |
17,500.22 |
17,579.20 |
6.1M |
| 2025-09-16 |
17,331.98 |
17,522.64 |
17,314.40 |
17,496.09 |
4.3M |
| 2025-09-15 |
17,374.56 |
17,400.04 |
17,254.01 |
17,314.56 |
3.3M |
| 2025-09-12 |
17,491.58 |
17,509.79 |
17,370.74 |
17,393.56 |
5.7M |
| 2025-09-11 |
17,337.47 |
17,369.85 |
17,249.33 |
17,348.16 |
5.1M |
| 2025-09-10 |
17,156.50 |
17,412.07 |
17,156.50 |
17,366.37 |
4.2M |
| 2025-09-09 |
16,898.58 |
17,116.84 |
16,898.11 |
17,094.66 |
4.0M |
| 2025-09-08 |
16,890.64 |
16,951.10 |
16,707.54 |
16,730.37 |
3.6M |
| 2025-09-05 |
17,023.06 |
17,055.54 |
16,703.71 |
16,850.46 |
8.1M |
| 2025-09-04 |
17,192.83 |
17,192.83 |
16,944.09 |
16,969.05 |
3.2M |
| 2025-09-03 |
17,186.58 |
17,214.43 |
16,987.32 |
17,088.13 |
4.1M |
| 2025-09-02 |
17,267.95 |
17,329.19 |
17,140.14 |
17,182.60 |
3.0M |
| 2025-09-01 |
17,032.21 |
17,246.31 |
17,032.21 |
17,230.56 |
2.3M |
| 2025-08-29 |
17,100.91 |
17,166.27 |
16,984.63 |
17,014.53 |
7.9M |
| 2025-08-28 |
17,311.66 |
17,339.70 |
17,091.22 |
17,111.85 |
4.1M |
| 2025-08-26 |
17,424.99 |
17,482.13 |
17,364.37 |
17,388.83 |
5.8M |
| 2025-08-25 |
17,322.58 |
17,573.90 |
17,322.58 |
17,521.42 |
4.5M |
| 2025-08-22 |
17,328.67 |
17,340.97 |
17,207.18 |
17,233.57 |
4.5M |
| 2025-08-21 |
17,389.43 |
17,398.98 |
17,243.12 |
17,311.70 |
6.2M |
| 2025-08-20 |
16,967.83 |
17,338.68 |
16,958.92 |
17,300.66 |
2.6M |
| 2025-08-19 |
16,854.28 |
16,966.88 |
16,853.26 |
16,924.77 |
2.9M |
| 2025-08-18 |
17,002.09 |
17,031.18 |
16,819.08 |
16,846.37 |
2.7M |
| 2025-08-14 |
16,824.81 |
17,033.60 |
16,812.00 |
16,857.95 |
2.8M |
| 2025-08-13 |
16,804.92 |
16,822.12 |
16,734.91 |
16,792.93 |
3.6M |
| 2025-08-12 |
16,752.97 |
16,924.82 |
16,722.93 |
16,749.88 |
2.9M |
| 2025-08-11 |
16,688.24 |
16,764.34 |
16,628.06 |
16,742.10 |
2.3M |
| 2025-08-08 |
16,822.06 |
16,822.06 |
16,668.33 |
16,685.33 |
16.1M |
| 2025-08-07 |
16,852.53 |
16,981.90 |
16,736.90 |
16,945.29 |
3.5M |
| 2025-08-06 |
17,087.81 |
17,112.06 |
16,837.01 |
16,875.27 |
2.9M |
| 2025-08-05 |
17,116.53 |
17,133.51 |
17,015.54 |
17,080.47 |
2.4M |
| 2025-08-04 |
16,881.38 |
17,135.54 |
16,781.57 |
17,126.88 |
4.2M |
| 2025-08-01 |
17,125.88 |
17,134.46 |
16,842.99 |
16,881.18 |
5.9M |
| 2025-07-31 |
17,142.98 |
17,333.81 |
17,077.90 |
17,195.44 |
4.4M |
| 2025-07-30 |
17,279.72 |
17,365.33 |
17,236.77 |
17,329.32 |
2.5M |
| 2025-07-29 |
17,130.79 |
17,298.29 |
17,096.01 |
17,268.50 |
4.3M |
| 2025-07-28 |
17,390.09 |
17,390.09 |
17,152.33 |
17,196.81 |
5.0M |
| 2025-07-25 |
17,570.38 |
17,623.97 |
17,384.11 |
17,407.57 |
5.5M |
| 2025-07-24 |
17,894.77 |
17,894.77 |
17,601.13 |
17,614.09 |
3.7M |
| 2025-07-23 |
17,820.41 |
17,934.76 |
17,752.62 |
17,879.33 |
3.3M |
| 2025-07-22 |
17,845.84 |
17,853.02 |
17,739.81 |
17,748.61 |
4.7M |
| 2025-07-21 |
17,874.28 |
17,875.90 |
17,727.25 |
17,842.02 |
2.7M |
| 2025-07-18 |
17,972.60 |
17,988.09 |
17,797.81 |
17,865.22 |
6.5M |
| 2025-07-17 |
18,132.12 |
18,137.63 |
17,910.64 |
17,925.80 |
8.4M |
| 2025-07-16 |
18,007.03 |
18,160.71 |
17,975.19 |
18,118.71 |
30.3M |
| 2025-07-15 |
17,883.73 |
18,127.26 |
17,882.38 |
18,030.32 |
5.0M |
| 2025-07-14 |
18,089.11 |
18,089.99 |
17,831.63 |
17,948.69 |
7.3M |
| 2025-07-11 |
18,151.47 |
18,257.43 |
18,066.95 |
18,091.60 |
5.0M |
| 2025-07-10 |
18,681.34 |
18,725.62 |
18,383.80 |
18,431.94 |
3.3M |
| 2025-07-09 |
18,793.25 |
18,793.33 |
18,596.83 |
18,650.67 |
3.4M |
| 2025-07-08 |
18,747.32 |
18,841.00 |
18,671.07 |
18,783.85 |
4.0M |
| 2025-07-07 |
18,838.12 |
18,838.12 |
18,715.03 |
18,755.95 |
2.3M |
| 2025-07-04 |
18,799.88 |
18,856.98 |
18,702.97 |
18,839.41 |
3.6M |
| 2025-07-03 |
18,811.98 |
18,916.77 |
18,720.42 |
18,741.93 |
2.5M |
| 2025-07-02 |
18,795.59 |
18,982.58 |
18,733.96 |
18,779.09 |
3.5M |
| 2025-07-01 |
18,760.82 |
18,870.31 |
18,676.02 |
18,735.05 |
3.7M |
| 2025-06-30 |
18,754.03 |
18,766.68 |
18,646.50 |
18,740.22 |
2.4M |
| 2025-06-27 |
18,753.48 |
18,886.93 |
18,715.02 |
18,751.39 |
2.5M |
| 2025-06-26 |
18,691.93 |
18,781.82 |
18,613.59 |
18,754.51 |
5.1M |
| 2025-06-25 |
18,439.15 |
18,683.23 |
18,436.77 |
18,664.93 |
19.5M |
| 2025-06-24 |
18,549.09 |
18,579.57 |
18,329.87 |
18,354.04 |
8.3M |
| 2025-06-23 |
18,401.55 |
18,449.91 |
18,292.82 |
18,367.33 |
13.5M |
| 2025-06-20 |
18,354.86 |
18,592.39 |
18,317.63 |
18,570.73 |
4.1M |
| 2025-06-19 |
18,417.72 |
18,426.03 |
18,258.87 |
18,311.12 |
3.9M |
| 2025-06-18 |
18,419.46 |
18,586.79 |
18,399.09 |
18,429.09 |
4.0M |
| 2025-06-17 |
18,509.18 |
18,575.95 |
18,414.87 |
18,527.11 |
10.4M |
| 2025-06-16 |
18,166.67 |
18,492.23 |
18,145.04 |
18,440.52 |
14.1M |
| 2025-06-13 |
17,944.11 |
18,243.20 |
17,886.70 |
18,194.51 |
17.7M |
| 2025-06-12 |
18,423.35 |
18,423.40 |
18,174.09 |
18,208.86 |
13.3M |
| 2025-06-11 |
18,227.58 |
18,403.67 |
18,179.62 |
18,387.72 |
17.6M |
| 2025-06-10 |
18,109.31 |
18,316.06 |
18,091.86 |
18,204.16 |
6.7M |
| 2025-06-09 |
18,015.92 |
18,081.63 |
17,996.01 |
18,046.81 |
4.1M |
| 2025-06-06 |
17,885.63 |
17,958.97 |
17,802.12 |
17,940.17 |
15.6M |
| 2025-06-05 |
17,900.36 |
18,005.83 |
17,815.60 |
17,887.20 |
6.7M |
| 2025-06-04 |
17,746.56 |
17,868.18 |
17,711.37 |
17,827.51 |
4.3M |
| 2025-06-03 |
17,876.19 |
17,941.33 |
17,643.16 |
17,694.26 |
7.0M |
| 2025-06-02 |
17,826.14 |
17,844.10 |
17,678.17 |
17,815.70 |
7.6M |
| 2025-05-30 |
17,996.38 |
17,996.66 |
17,863.34 |
17,896.71 |
4.4M |
| 2025-05-29 |
18,041.98 |
18,179.32 |
17,996.57 |
18,075.93 |
5.8M |
| 2025-05-28 |
17,981.35 |
18,055.25 |
17,947.26 |
17,958.32 |
6.7M |
| 2025-05-27 |
18,011.98 |
18,061.79 |
17,833.21 |
17,930.06 |
11.5M |
| 2025-05-26 |
17,901.55 |
18,041.87 |
17,866.54 |
18,019.21 |
9.4M |
| 2025-05-23 |
17,705.55 |
18,014.11 |
17,705.50 |
17,862.10 |
23.4M |
| 2025-05-22 |
17,823.49 |
17,823.49 |
17,655.95 |
17,743.90 |
38.5M |
| 2025-05-21 |
17,743.46 |
17,873.70 |
17,674.16 |
17,856.98 |
12.8M |
| 2025-05-20 |
17,895.32 |
17,969.06 |
17,693.21 |
17,713.25 |
5.9M |
| 2025-05-19 |
17,998.57 |
17,998.57 |
17,795.32 |
17,812.61 |
7.4M |
| 2025-05-16 |
18,185.06 |
18,188.42 |
17,970.67 |
18,005.29 |
14.3M |
| 2025-05-15 |
18,044.31 |
18,263.78 |
17,870.67 |
18,240.38 |
5.5M |
| 2025-05-14 |
17,845.10 |
18,042.19 |
17,843.75 |
17,995.62 |
7.1M |
| 2025-05-13 |
18,239.37 |
18,239.91 |
17,764.13 |
17,782.46 |
8.4M |
| 2025-05-12 |
17,606.45 |
18,237.05 |
17,587.21 |
18,217.66 |
6.6M |
| 2025-05-09 |
17,061.16 |
17,335.90 |
17,061.16 |
17,316.27 |
4.2M |
| 2025-05-08 |
17,431.77 |
17,533.41 |
17,316.06 |
17,395.87 |
4.6M |
| 2025-05-07 |
17,275.43 |
17,466.63 |
17,212.34 |
17,433.66 |
3.1M |
| 2025-05-06 |
17,462.52 |
17,531.37 |
17,382.85 |
17,421.22 |
4.6M |
| 2025-05-05 |
17,344.21 |
17,505.59 |
17,344.21 |
17,402.30 |
3.3M |
| 2025-05-02 |
17,368.08 |
17,544.42 |
17,190.45 |
17,311.42 |
3.1M |
| 2025-04-30 |
17,316.88 |
17,423.15 |
17,194.82 |
17,322.46 |
4.3M |
| 2025-04-29 |
17,204.67 |
17,389.66 |
17,155.60 |
17,282.58 |
5.7M |
| 2025-04-28 |
17,161.01 |
17,230.50 |
17,014.93 |
17,151.79 |
4.8M |
| 2025-04-25 |
17,233.24 |
17,403.55 |
17,016.04 |
17,147.58 |
5.5M |
| 2025-04-24 |
17,324.12 |
17,324.14 |
17,147.14 |
17,193.54 |
4.6M |
| 2025-04-23 |
17,006.14 |
17,306.62 |
17,004.63 |
17,295.07 |
8.1M |
| 2025-04-22 |
16,967.78 |
16,967.78 |
16,738.90 |
16,774.34 |
8.2M |
| 2025-04-21 |
16,658.51 |
17,048.91 |
16,654.71 |
16,926.97 |
7.0M |
| 2025-04-17 |
16,381.79 |
16,696.95 |
16,230.71 |
16,665.72 |
7.3M |
| 2025-04-16 |
16,449.21 |
16,487.56 |
16,278.37 |
16,469.03 |
4.8M |
| 2025-04-15 |
16,443.99 |
16,467.86 |
16,283.51 |
16,407.95 |
4.9M |
| 2025-04-11 |
16,174.68 |
16,259.92 |
16,021.27 |
16,105.10 |
4.7M |
| 2025-04-09 |
16,055.25 |
16,055.26 |
15,825.63 |
15,919.08 |
4.0M |
| 2025-04-08 |
16,140.72 |
16,374.94 |
15,996.65 |
16,172.42 |
5.7M |
| 2025-04-07 |
15,284.97 |
15,938.83 |
15,284.97 |
15,859.59 |
6.9M |
| 2025-04-04 |
16,572.30 |
16,620.41 |
16,293.45 |
16,324.01 |
6.0M |
| 2025-04-03 |
17,007.74 |
17,037.42 |
16,706.93 |
16,758.43 |
6.2M |
| 2025-04-02 |
17,065.58 |
17,275.81 |
17,056.49 |
17,250.13 |
2.6M |
| 2025-04-01 |
17,182.09 |
17,342.71 |
17,016.52 |
17,049.38 |
5.8M |
| 2025-03-28 |
17,581.31 |
17,599.00 |
17,278.66 |
17,349.30 |
4.8M |
| 2025-03-27 |
17,536.98 |
17,670.64 |
17,497.13 |
17,594.39 |
7.0M |
| 2025-03-26 |
17,740.12 |
17,823.78 |
17,527.73 |
17,562.14 |
5.1M |
| 2025-03-25 |
17,656.71 |
17,827.69 |
17,555.83 |
17,698.96 |
5.3M |
| 2025-03-24 |
17,469.28 |
17,626.05 |
17,326.21 |
17,528.60 |
5.6M |
| 2025-03-21 |
17,103.97 |
17,422.30 |
16,958.11 |
17,367.91 |
7.5M |
| 2025-03-20 |
17,113.39 |
17,355.13 |
17,094.70 |
17,296.38 |
4.8M |
| 2025-03-19 |
17,068.12 |
17,068.12 |
16,806.20 |
16,975.12 |
5.7M |
| 2025-03-18 |
16,931.06 |
17,072.42 |
16,852.53 |
17,046.57 |
5.4M |
| 2025-03-17 |
16,723.86 |
16,894.15 |
16,705.33 |
16,876.68 |
5.3M |
| 2025-03-13 |
17,025.79 |
17,054.07 |
16,807.35 |
16,830.64 |
3.6M |
| 2025-03-12 |
17,416.09 |
17,416.09 |
16,780.66 |
16,930.74 |
5.3M |
| 2025-03-11 |
17,237.54 |
17,434.14 |
17,123.18 |
17,399.04 |
5.8M |
| 2025-03-10 |
17,525.28 |
17,585.47 |
17,372.41 |
17,406.75 |
5.5M |
| 2025-03-07 |
17,555.43 |
17,555.43 |
17,376.92 |
17,436.86 |
4.3M |
| 2025-03-06 |
17,594.63 |
17,594.63 |
17,395.07 |
17,541.10 |
5.9M |
| 2025-03-05 |
17,135.88 |
17,582.88 |
17,135.88 |
17,485.79 |
5.1M |
| 2025-03-04 |
17,166.46 |
17,225.64 |
16,971.81 |
17,134.94 |
4.3M |
| 2025-03-03 |
17,198.87 |
17,360.13 |
17,154.97 |
17,283.73 |
12.6M |
| 2025-02-28 |
17,760.34 |
17,767.33 |
17,105.16 |
17,137.15 |
4.3M |
| 2025-02-27 |
17,912.64 |
17,972.16 |
17,816.32 |
17,888.66 |
3.2M |
| 2025-02-25 |
17,849.74 |
18,036.84 |
17,819.93 |
17,938.24 |
3.4M |
| 2025-02-24 |
18,299.87 |
18,299.87 |
17,882.74 |
17,936.47 |
2.6M |
| 2025-02-21 |
18,512.21 |
18,532.00 |
18,360.42 |
18,407.62 |
6.4M |
| 2025-02-20 |
18,435.51 |
18,553.83 |
18,411.44 |
18,506.79 |
4.5M |
| 2025-02-19 |
18,726.37 |
18,735.72 |
18,459.63 |
18,504.33 |
3.8M |
| 2025-02-18 |
18,709.78 |
18,811.75 |
18,626.40 |
18,749.70 |
5.7M |
| 2025-02-17 |
18,798.95 |
18,817.78 |
18,589.72 |
18,682.76 |
5.0M |
| 2025-02-14 |
18,989.75 |
18,997.52 |
18,713.96 |
18,875.72 |
4.1M |
| 2025-02-13 |
19,000.53 |
19,079.46 |
18,843.73 |
18,885.40 |
3.1M |
| 2025-02-12 |
19,050.10 |
19,140.45 |
18,903.04 |
19,007.58 |
4.9M |
| 2025-02-11 |
19,300.21 |
19,328.64 |
18,986.70 |
19,039.77 |
4.6M |
| 2025-02-10 |
19,441.07 |
19,453.47 |
19,223.91 |
19,256.00 |
3.3M |
| 2025-02-07 |
19,239.67 |
19,477.66 |
19,215.26 |
19,375.76 |
2.7M |
| 2025-02-06 |
19,480.08 |
19,503.00 |
19,219.26 |
19,287.18 |
2.5M |
| 2025-02-05 |
19,418.98 |
19,474.93 |
19,314.90 |
19,337.55 |
4.9M |
| 2025-02-04 |
19,227.98 |
19,353.12 |
19,126.49 |
19,334.38 |
3.6M |
| 2025-02-03 |
18,873.05 |
19,130.96 |
18,752.41 |
19,088.14 |
3.5M |
| 2025-02-01 |
19,191.19 |
19,256.72 |
18,925.42 |
18,980.73 |
4.4M |
| 2025-01-31 |
19,127.62 |
19,219.62 |
19,069.01 |
19,174.72 |
4.8M |
| 2025-01-30 |
19,171.62 |
19,234.57 |
18,950.92 |
19,085.13 |
3.8M |
| 2025-01-29 |
18,873.92 |
19,190.43 |
18,873.92 |
19,137.63 |
4.8M |
| 2025-01-28 |
18,844.58 |
18,991.12 |
18,780.58 |
18,802.87 |
6.3M |
| 2025-01-27 |
19,261.11 |
19,300.71 |
18,828.29 |
18,863.04 |
6.2M |
| 2025-01-24 |
19,345.90 |
19,650.14 |
19,343.15 |
19,453.64 |
4.1M |
| 2025-01-23 |
19,214.50 |
19,513.87 |
19,190.53 |
19,406.20 |
5.5M |
| 2025-01-22 |
18,929.48 |
19,205.51 |
18,919.70 |
19,185.88 |
4.6M |
| 2025-01-21 |
19,180.34 |
19,212.93 |
18,838.26 |
18,874.94 |
5.1M |
| 2025-01-20 |
19,135.47 |
19,197.52 |
18,915.47 |
19,106.86 |
9.9M |
| 2025-01-17 |
19,286.83 |
19,286.83 |
19,014.13 |
19,027.98 |
4.7M |
| 2025-01-16 |
19,639.14 |
19,672.16 |
19,406.25 |
19,445.08 |
3.2M |
| 2025-01-15 |
19,443.27 |
19,517.78 |
19,345.92 |
19,486.68 |
4.7M |
| 2025-01-14 |
19,567.67 |
19,624.32 |
19,294.30 |
19,368.54 |
4.7M |
| 2025-01-13 |
19,683.32 |
19,890.01 |
19,576.77 |
19,606.79 |
5.3M |
| 2025-01-10 |
19,605.93 |
19,944.19 |
19,560.96 |
19,865.85 |
6.2M |
| 2025-01-09 |
19,591.05 |
19,688.08 |
19,404.47 |
19,431.42 |
3.5M |
| 2025-01-08 |
19,518.81 |
19,634.27 |
19,291.83 |
19,601.64 |
6.5M |
| 2025-01-07 |
19,669.19 |
19,796.81 |
19,492.09 |
19,526.49 |
4.8M |
| 2025-01-06 |
19,784.24 |
19,944.22 |
19,530.29 |
19,627.53 |
9.0M |
| 2025-01-03 |
19,963.12 |
19,963.12 |
19,683.33 |
19,730.47 |
8.6M |
| 2025-01-02 |
19,534.26 |
19,974.99 |
19,514.15 |
19,955.98 |
4.8M |
| 2025-01-01 |
19,508.55 |
19,606.23 |
19,450.69 |
19,529.08 |
4.8M |