동국생명과학 (303810)

303810
🏛️ 대한민국 →
4,060.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,320.00 4,320.00 4,305.00 4,305.00 1.0K
09:01 4,305.00 4,305.00 4,305.00 4,305.00 0.1K
09:02 4,305.00 4,305.00 4,305.00 4,305.00 0.0K
09:04 4,310.00 4,310.00 4,310.00 4,310.00 0.3K
09:06 4,310.00 4,310.00 4,310.00 4,310.00 0.2K
09:07 4,305.00 4,305.00 4,300.00 4,300.00 0.5K
09:09 4,320.00 4,320.00 4,320.00 4,320.00 0.0K
09:10 4,320.00 4,320.00 4,320.00 4,320.00 0.2K
09:13 4,320.00 4,320.00 4,300.00 4,300.00 0.3K
09:14 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
09:15 4,295.00 4,295.00 4,290.00 4,290.00 5.7K
09:16 4,290.00 4,295.00 4,290.00 4,295.00 1.0K
09:17 4,290.00 4,290.00 4,285.00 4,285.00 2.7K
09:19 4,280.00 4,280.00 4,280.00 4,280.00 0.3K
09:20 4,280.00 4,280.00 4,280.00 4,280.00 0.4K
09:21 4,280.00 4,280.00 4,280.00 4,280.00 0.6K
09:22 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
09:23 4,280.00 4,280.00 4,280.00 4,280.00 0.4K
09:25 4,280.00 4,280.00 4,280.00 4,280.00 0.4K
09:26 4,285.00 4,285.00 4,280.00 4,280.00 1.0K
09:29 4,290.00 4,310.00 4,290.00 4,310.00 1.0K
09:30 4,310.00 4,310.00 4,310.00 4,310.00 0.0K
09:32 4,310.00 4,310.00 4,310.00 4,310.00 0.0K
09:34 4,310.00 4,310.00 4,290.00 4,290.00 0.0K
09:35 4,290.00 4,290.00 4,285.00 4,285.00 3.3K
09:37 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:39 4,285.00 4,285.00 4,285.00 4,285.00 0.2K
09:40 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:41 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:43 4,285.00 4,285.00 4,285.00 4,285.00 0.1K
09:44 4,285.00 4,285.00 4,280.00 4,280.00 0.7K
09:46 4,280.00 4,285.00 4,280.00 4,285.00 1.0K
09:47 4,285.00 4,285.00 4,285.00 4,285.00 0.3K
09:49 4,280.00 4,280.00 4,280.00 4,280.00 0.9K
09:50 4,285.00 4,285.00 4,275.00 4,280.00 2.4K
09:51 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
09:52 4,275.00 4,280.00 4,275.00 4,280.00 0.0K
09:54 4,280.00 4,280.00 4,280.00 4,280.00 0.1K
09:55 4,275.00 4,280.00 4,275.00 4,280.00 0.7K
09:56 4,280.00 4,280.00 4,270.00 4,270.00 0.0K
09:57 4,275.00 4,275.00 4,270.00 4,270.00 8.4K
09:58 4,265.00 4,265.00 4,265.00 4,265.00 0.4K
10:00 4,270.00 4,270.00 4,265.00 4,265.00 1.4K
10:01 4,267.00 4,267.00 4,265.00 4,265.00 2.0K
10:02 4,255.00 4,260.00 4,255.00 4,260.00 2.1K
10:03 4,265.00 4,265.00 4,265.00 4,265.00 0.1K
10:06 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
10:07 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
10:08 4,270.00 4,275.00 4,270.00 4,275.00 0.1K
10:10 4,275.00 4,275.00 4,265.00 4,265.00 0.5K
10:12 4,275.00 4,275.00 4,265.00 4,265.00 0.0K
10:14 4,260.00 4,260.00 4,260.00 4,260.00 0.5K
10:15 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
10:16 4,260.00 4,260.00 4,255.00 4,255.00 0.9K
10:17 4,255.00 4,255.00 4,255.00 4,255.00 3.8K
10:18 4,255.00 4,255.00 4,250.00 4,250.00 0.5K
10:19 4,255.00 4,255.00 4,255.00 4,255.00 0.0K
10:20 4,255.00 4,255.00 4,255.00 4,255.00 1.3K
10:21 4,255.00 4,255.00 4,255.00 4,255.00 0.1K
10:22 4,255.00 4,255.00 4,255.00 4,255.00 1.7K
10:23 4,255.00 4,255.00 4,255.00 4,255.00 0.6K
10:24 4,255.00 4,255.00 4,255.00 4,255.00 0.4K
10:25 4,255.00 4,260.00 4,255.00 4,260.00 0.1K
10:26 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
10:28 4,260.00 4,260.00 4,260.00 4,260.00 0.1K
10:30 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
10:31 4,260.00 4,260.00 4,260.00 4,260.00 0.1K
10:32 4,260.00 4,260.00 4,255.00 4,255.00 0.8K
10:34 4,255.00 4,255.00 4,255.00 4,255.00 0.2K
10:35 4,255.00 4,255.00 4,255.00 4,255.00 0.0K
10:36 4,255.00 4,255.00 4,245.00 4,245.00 16.2K
10:37 4,245.00 4,245.00 4,245.00 4,245.00 0.0K
10:38 4,245.00 4,245.00 4,245.00 4,245.00 0.4K
10:39 4,240.00 4,240.00 4,240.00 4,240.00 3.2K
10:41 4,240.00 4,245.00 4,240.00 4,240.00 1.9K
10:43 4,240.00 4,240.00 4,235.00 4,240.00 0.3K
10:44 4,230.00 4,230.00 4,225.00 4,230.00 1.2K
10:45 4,240.00 4,240.00 4,240.00 4,240.00 1.1K
10:47 4,245.00 4,250.00 4,245.00 4,250.00 0.7K
10:48 4,250.00 4,250.00 4,250.00 4,250.00 0.0K
10:50 4,240.00 4,240.00 4,240.00 4,240.00 0.0K
10:52 4,240.00 4,240.00 4,240.00 4,240.00 0.3K
10:53 4,240.00 4,240.00 4,240.00 4,240.00 0.0K
10:54 4,240.00 4,240.00 4,240.00 4,240.00 0.1K
10:58 4,240.00 4,240.00 4,240.00 4,240.00 0.6K
10:59 4,240.00 4,240.00 4,240.00 4,240.00 0.1K
11:00 4,235.00 4,235.00 4,235.00 4,235.00 0.2K
11:01 4,235.00 4,235.00 4,235.00 4,235.00 0.5K
11:02 4,235.00 4,235.00 4,230.00 4,230.00 1.0K
11:03 4,225.00 4,225.00 4,225.00 4,225.00 0.3K
11:04 4,230.00 4,230.00 4,225.00 4,225.00 0.7K
11:06 4,225.00 4,225.00 4,225.00 4,225.00 2.8K
11:07 4,225.00 4,225.00 4,225.00 4,225.00 2.2K
11:08 4,225.00 4,225.00 4,220.00 4,220.00 2.7K
11:09 4,220.00 4,225.00 4,215.00 4,215.00 1.6K
11:12 4,215.00 4,215.00 4,210.00 4,215.00 0.2K
11:13 4,210.00 4,210.00 4,195.00 4,195.00 10.2K
11:14 4,195.00 4,195.00 4,185.00 4,185.00 2.8K
11:15 4,185.00 4,185.00 4,180.00 4,180.00 5.2K
11:16 4,180.00 4,180.00 4,180.00 4,180.00 1.0K
11:17 4,180.00 4,200.00 4,180.00 4,200.00 0.7K
11:18 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
11:21 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
11:22 4,195.00 4,200.00 4,195.00 4,200.00 0.4K
11:24 4,195.00 4,195.00 4,195.00 4,195.00 0.3K
11:26 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
11:27 4,200.00 4,200.00 4,180.00 4,200.00 0.4K
11:35 4,205.00 4,205.00 4,205.00 4,205.00 0.0K
11:36 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
11:37 4,200.00 4,205.00 4,200.00 4,205.00 0.5K
11:38 4,215.00 4,225.00 4,215.00 4,225.00 1.0K
11:39 4,225.00 4,225.00 4,225.00 4,225.00 0.0K
11:40 4,225.00 4,225.00 4,210.00 4,210.00 0.8K
11:41 4,210.00 4,210.00 4,205.00 4,210.00 0.4K
11:43 4,205.00 4,205.00 4,205.00 4,205.00 0.0K
11:45 4,205.00 4,205.00 4,205.00 4,205.00 0.8K
11:46 4,200.00 4,205.00 4,200.00 4,205.00 0.6K
11:49 4,205.00 4,205.00 4,200.00 4,200.00 0.0K
11:51 4,200.00 4,200.00 4,200.00 4,200.00 0.3K
11:52 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
11:53 4,200.00 4,200.00 4,200.00 4,200.00 0.2K
11:54 4,200.00 4,200.00 4,200.00 4,200.00 0.3K
11:55 4,200.00 4,200.00 4,195.00 4,195.00 1.0K
11:56 4,195.00 4,195.00 4,195.00 4,195.00 0.0K
11:57 4,185.00 4,185.00 4,185.00 4,185.00 1.3K
11:58 4,185.00 4,190.00 4,185.00 4,190.00 0.0K
11:59 4,185.00 4,185.00 4,185.00 4,185.00 0.1K
12:00 4,180.00 4,200.00 4,180.00 4,200.00 0.3K
12:02 4,180.00 4,190.00 4,180.00 4,190.00 0.1K
12:03 4,200.00 4,200.00 4,200.00 4,200.00 0.4K
12:05 4,200.00 4,200.00 4,200.00 4,200.00 1.2K
12:06 4,180.00 4,180.00 4,180.00 4,180.00 0.1K
12:07 4,185.00 4,185.00 4,185.00 4,185.00 1.0K
12:08 4,195.00 4,200.00 4,195.00 4,200.00 0.3K
12:10 4,200.00 4,200.00 4,200.00 4,200.00 0.1K
12:11 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
12:13 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
12:14 4,185.00 4,185.00 4,185.00 4,185.00 0.2K
12:17 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
12:19 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
12:20 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
12:21 4,190.00 4,190.00 4,190.00 4,190.00 0.3K
12:22 4,190.00 4,190.00 4,190.00 4,190.00 0.2K
12:23 4,190.00 4,190.00 4,190.00 4,190.00 0.3K
12:24 4,200.00 4,200.00 4,200.00 4,200.00 0.3K
12:25 4,200.00 4,200.00 4,195.00 4,200.00 1.1K
12:26 4,200.00 4,200.00 4,200.00 4,200.00 0.5K
12:27 4,200.00 4,210.00 4,200.00 4,210.00 0.3K
12:28 4,210.00 4,210.00 4,210.00 4,210.00 0.1K
12:33 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
12:34 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
12:35 4,210.00 4,210.00 4,200.00 4,210.00 0.1K
12:36 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
12:37 4,210.00 4,210.00 4,210.00 4,210.00 0.1K
12:38 4,210.00 4,210.00 4,200.00 4,200.00 0.1K
12:39 4,200.00 4,210.00 4,200.00 4,210.00 5.6K
12:42 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
12:45 4,210.00 4,210.00 4,210.00 4,210.00 0.5K
12:47 4,200.00 4,210.00 4,200.00 4,210.00 0.5K
12:49 4,200.00 4,210.00 4,200.00 4,210.00 0.1K
12:52 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
12:53 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
12:54 4,200.00 4,200.00 4,200.00 4,200.00 0.1K
12:56 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
12:57 4,200.00 4,200.00 4,200.00 4,200.00 0.1K
12:58 4,200.00 4,200.00 4,200.00 4,200.00 0.1K
12:59 4,210.00 4,210.00 4,210.00 4,210.00 0.2K
13:00 4,200.00 4,210.00 4,200.00 4,210.00 2.1K
13:02 4,215.00 4,215.00 4,215.00 4,215.00 0.5K
13:06 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
13:08 4,220.00 4,220.00 4,220.00 4,220.00 0.0K
13:09 4,220.00 4,220.00 4,220.00 4,220.00 0.0K
13:10 4,220.00 4,220.00 4,220.00 4,220.00 0.0K
13:12 4,220.00 4,220.00 4,220.00 4,220.00 0.2K
13:13 4,225.00 4,225.00 4,225.00 4,225.00 0.0K
13:14 4,225.00 4,225.00 4,225.00 4,225.00 0.0K
13:16 4,225.00 4,225.00 4,225.00 4,225.00 0.0K
13:17 4,230.00 4,230.00 4,230.00 4,230.00 2.1K
13:18 4,240.00 4,240.00 4,240.00 4,240.00 0.0K
13:19 4,235.00 4,250.00 4,235.00 4,250.00 2.6K
13:20 4,250.00 4,250.00 4,215.00 4,250.00 1.0K
13:21 4,250.00 4,250.00 4,250.00 4,250.00 0.2K
13:22 4,215.00 4,215.00 4,215.00 4,215.00 0.0K
13:23 4,215.00 4,215.00 4,215.00 4,215.00 0.0K
13:27 4,215.00 4,215.00 4,215.00 4,215.00 0.0K
13:28 4,240.00 4,245.00 4,240.00 4,245.00 0.7K
13:29 4,245.00 4,245.00 4,245.00 4,245.00 0.1K
13:30 4,245.00 4,245.00 4,245.00 4,245.00 0.1K
13:31 4,245.00 4,245.00 4,245.00 4,245.00 0.0K
13:32 4,245.00 4,245.00 4,245.00 4,245.00 0.0K
13:33 4,250.00 4,250.00 4,250.00 4,250.00 0.2K
13:34 4,250.00 4,250.00 4,250.00 4,250.00 1.2K
13:35 4,250.00 4,250.00 4,250.00 4,250.00 0.1K
13:36 4,250.00 4,250.00 4,250.00 4,250.00 0.0K
13:37 4,250.00 4,305.00 4,250.00 4,305.00 30.3K
13:39 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
13:40 4,265.00 4,265.00 4,255.00 4,255.00 0.2K
13:44 4,255.00 4,255.00 4,255.00 4,255.00 0.0K
13:46 4,255.00 4,255.00 4,255.00 4,255.00 0.8K
13:49 4,275.00 4,275.00 4,275.00 4,275.00 0.2K
13:51 4,275.00 4,280.00 4,275.00 4,280.00 0.0K
13:56 4,270.00 4,270.00 4,250.00 4,250.00 1.1K
13:58 4,255.00 4,255.00 4,255.00 4,255.00 0.1K
13:59 4,255.00 4,255.00 4,255.00 4,255.00 0.0K
14:00 4,260.00 4,260.00 4,260.00 4,260.00 0.1K
14:01 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
14:02 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
14:03 4,270.00 4,270.00 4,265.00 4,265.00 0.0K
14:04 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
14:05 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
14:06 4,255.00 4,255.00 4,240.00 4,240.00 4.9K
14:08 4,260.00 4,260.00 4,260.00 4,260.00 0.2K
14:16 4,260.00 4,260.00 4,240.00 4,240.00 0.2K
14:17 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:19 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:20 4,240.00 4,240.00 4,240.00 4,240.00 0.0K
14:21 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:22 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:23 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:24 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:25 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:26 4,260.00 4,260.00 4,260.00 4,260.00 0.5K
14:27 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:28 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:30 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:31 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:32 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:33 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:34 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:35 4,250.00 4,250.00 4,250.00 4,250.00 0.1K
14:36 4,255.00 4,255.00 4,255.00 4,255.00 0.1K
14:37 4,260.00 4,260.00 4,260.00 4,260.00 0.1K
14:38 4,260.00 4,260.00 4,260.00 4,260.00 0.1K
14:39 4,260.00 4,265.00 4,260.00 4,265.00 0.0K
14:40 4,255.00 4,255.00 4,255.00 4,255.00 0.1K
14:42 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
14:45 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
14:47 4,265.00 4,265.00 4,260.00 4,260.00 0.1K
14:49 4,260.00 4,260.00 4,260.00 4,260.00 0.1K
14:50 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:52 4,260.00 4,260.00 4,260.00 4,260.00 0.1K
14:54 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:55 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:56 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:57 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:58 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:59 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
15:00 4,260.00 4,260.00 4,260.00 4,260.00 0.1K
15:01 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
15:02 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
15:03 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
15:04 4,260.00 4,260.00 4,260.00 4,260.00 0.1K
15:05 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
15:06 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
15:07 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
15:08 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
15:09 4,265.00 4,270.00 4,265.00 4,270.00 0.3K
15:10 4,275.00 4,275.00 4,275.00 4,275.00 0.6K
15:11 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
15:12 4,275.00 4,280.00 4,275.00 4,280.00 0.0K
15:13 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
15:14 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
15:15 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
15:16 4,280.00 4,280.00 4,240.00 4,240.00 4.2K
15:18 4,240.00 4,240.00 4,240.00 4,240.00 0.3K
15:19 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
15:29 4,235.00 4,235.00 4,235.00 4,235.00 2.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4,205.00 4,205.00 4,040.00 4,060.00 0.2M
2025-09-25 4,155.00 4,255.00 4,145.00 4,205.00 0.1M
2025-09-24 4,325.00 4,325.00 4,180.00 4,235.00 0.2M
2025-09-23 4,350.00 4,350.00 4,280.00 4,325.00 0.1M
2025-09-22 4,340.00 4,345.00 4,265.00 4,345.00 0.1M
2025-09-19 4,355.00 4,395.00 4,300.00 4,340.00 0.2M
2025-09-18 4,320.00 4,365.00 4,295.00 4,355.00 0.1M
2025-09-17 4,340.00 4,350.00 4,280.00 4,320.00 0.1M
2025-09-16 4,355.00 4,365.00 4,305.00 4,335.00 0.1M
2025-09-15 4,355.00 4,395.00 4,315.00 4,355.00 0.1M
2025-09-12 4,350.00 4,375.00 4,300.00 4,350.00 0.1M
2025-09-11 4,330.00 4,355.00 4,275.00 4,330.00 0.1M
2025-09-10 4,290.00 4,310.00 4,265.00 4,310.00 0.1M
2025-09-09 4,300.00 4,320.00 4,240.00 4,290.00 0.1M
2025-09-08 4,285.00 4,350.00 4,245.00 4,250.00 0.1M
2025-09-05 4,340.00 4,340.00 4,245.00 4,320.00 0.1M
2025-09-04 4,300.00 4,320.00 4,225.00 4,320.00 0.2M
2025-09-03 4,025.00 4,250.00 4,010.00 4,250.00 0.4M
2025-09-02 4,030.00 4,035.00 4,000.00 4,030.00 0.2M
2025-09-01 4,105.00 4,160.00 3,985.00 4,035.00 0.4M
2025-08-29 4,195.00 4,250.00 4,115.00 4,130.00 0.6M
2025-08-28 4,270.00 4,330.00 4,245.00 4,305.00 0.2M
2025-08-27 4,310.00 4,370.00 4,235.00 4,255.00 0.2M
2025-08-26 4,445.00 4,475.00 4,345.00 4,405.00 0.1M
2025-08-25 4,355.00 4,465.00 4,330.00 4,445.00 0.1M
2025-08-22 4,270.00 4,365.00 4,270.00 4,330.00 0.1M
2025-08-21 4,300.00 4,360.00 4,265.00 4,310.00 0.1M
2025-08-20 4,325.00 4,325.00 4,200.00 4,295.00 0.1M
2025-08-19 4,425.00 4,425.00 4,350.00 4,360.00 0.1M
2025-08-18 4,520.00 4,520.00 4,420.00 4,425.00 0.1M
2025-08-14 4,420.00 4,585.00 4,420.00 4,505.00 0.3M
2025-08-13 4,485.00 4,485.00 4,390.00 4,415.00 0.1M
2025-08-12 4,495.00 4,495.00 4,405.00 4,420.00 0.2M
2025-08-11 4,600.00 4,610.00 4,470.00 4,485.00 0.2M
2025-08-08 4,580.00 4,650.00 4,550.00 4,570.00 0.2M
2025-08-07 5,000.00 5,330.00 4,545.00 4,620.00 1.0M
2025-08-06 4,905.00 4,975.00 4,850.00 4,890.00 0.8M
2025-08-05 5,150.00 5,165.00 4,850.00 4,915.00 1.2M
2025-08-04 5,050.00 5,160.00 5,045.00 5,125.00 0.5M
2025-08-01 5,125.00 5,150.00 5,045.00 5,065.00 0.6M
2025-07-31 5,125.00 5,240.00 5,080.00 5,150.00 0.8M
2025-07-30 10,160.00 10,480.00 10,160.00 10,280.00 0.6M
2025-07-29 10,060.00 10,340.00 9,930.00 10,170.00 0.6M
2025-07-28 9,880.00 10,170.00 9,770.00 10,030.00 0.8M
2025-07-25 9,900.00 10,180.00 9,740.00 9,800.00 1.9M
2025-07-24 9,090.00 10,700.00 9,050.00 9,660.00 4.7M
2025-07-23 8,910.00 9,090.00 8,900.00 9,040.00 0.1M
2025-07-22 9,000.00 9,100.00 8,940.00 8,960.00 0.1M
2025-07-21 8,930.00 9,090.00 8,920.00 9,080.00 0.1M
2025-07-18 9,070.00 9,140.00 8,920.00 8,980.00 0.1M
2025-07-17 8,960.00 9,090.00 8,870.00 9,070.00 0.1M
2025-07-16 9,050.00 9,050.00 8,910.00 8,960.00 0.0M
2025-07-15 9,030.00 9,090.00 8,960.00 9,050.00 0.0M
2025-07-14 9,000.00 9,110.00 8,960.00 9,030.00 0.0M
2025-07-11 9,040.00 9,070.00 8,960.00 9,040.00 0.1M
2025-07-10 8,920.00 9,040.00 8,880.00 9,000.00 0.1M
2025-07-09 8,900.00 8,900.00 8,800.00 8,870.00 0.0M
2025-07-08 8,780.00 8,860.00 8,780.00 8,860.00 0.0M
2025-07-07 8,880.00 8,890.00 8,810.00 8,830.00 0.0M
2025-07-04 8,920.00 8,920.00 8,840.00 8,860.00 0.0M
2025-07-03 8,920.00 8,960.00 8,810.00 8,910.00 0.0M
2025-07-02 9,000.00 9,060.00 8,820.00 8,920.00 0.1M
2025-07-01 8,900.00 9,030.00 8,900.00 8,990.00 0.1M
2025-06-30 8,960.00 9,040.00 8,910.00 8,920.00 0.1M
2025-06-27 9,300.00 9,300.00 8,900.00 8,920.00 0.1M
2025-06-26 9,490.00 9,500.00 9,190.00 9,300.00 0.1M
2025-06-25 9,550.00 9,700.00 9,450.00 9,490.00 0.1M
2025-06-24 9,380.00 9,600.00 9,270.00 9,510.00 0.2M
2025-06-23 9,190.00 9,470.00 9,070.00 9,360.00 0.2M
2025-06-20 9,220.00 9,330.00 9,100.00 9,240.00 0.1M
2025-06-19 9,170.00 9,230.00 9,060.00 9,200.00 0.1M
2025-06-18 9,310.00 9,550.00 8,980.00 9,170.00 0.2M
2025-06-17 8,910.00 9,370.00 8,880.00 9,300.00 0.1M
2025-06-16 8,970.00 9,000.00 8,770.00 8,890.00 0.1M
2025-06-13 9,180.00 9,180.00 8,950.00 8,980.00 0.1M
2025-06-12 9,190.00 9,250.00 9,150.00 9,190.00 0.1M
2025-06-11 9,150.00 9,230.00 9,070.00 9,220.00 0.1M
2025-06-10 9,240.00 9,240.00 9,070.00 9,150.00 0.0M
2025-06-09 9,030.00 9,180.00 8,950.00 9,180.00 0.1M
2025-06-05 9,060.00 9,090.00 8,970.00 9,030.00 0.1M
2025-06-04 9,110.00 9,190.00 9,020.00 9,090.00 0.1M
2025-06-02 9,120.00 9,180.00 9,030.00 9,090.00 0.0M
2025-05-30 9,130.00 9,220.00 9,040.00 9,130.00 0.0M
2025-05-29 9,200.00 9,240.00 9,010.00 9,130.00 0.1M
2025-05-28 9,240.00 9,240.00 9,100.00 9,200.00 0.0M
2025-05-27 9,100.00 9,250.00 9,060.00 9,150.00 0.0M
2025-05-26 9,040.00 9,220.00 9,000.00 9,160.00 0.1M
2025-05-23 9,090.00 9,090.00 8,910.00 9,030.00 0.1M
2025-05-22 9,200.00 9,250.00 9,010.00 9,090.00 0.1M
2025-05-21 9,310.00 9,350.00 9,160.00 9,190.00 0.0M
2025-05-20 9,020.00 9,200.00 9,010.00 9,180.00 0.0M
2025-05-19 9,180.00 9,230.00 8,960.00 9,010.00 0.1M
2025-05-16 9,260.00 9,320.00 9,120.00 9,180.00 0.1M
2025-05-15 9,380.00 9,380.00 9,170.00 9,240.00 0.1M
2025-05-14 9,530.00 9,530.00 9,250.00 9,380.00 0.1M
2025-05-13 9,400.00 9,510.00 9,340.00 9,450.00 0.1M
2025-05-12 9,420.00 9,450.00 9,290.00 9,320.00 0.1M
2025-05-09 9,490.00 9,550.00 9,380.00 9,420.00 0.0M
2025-05-08 9,510.00 9,600.00 9,420.00 9,490.00 0.0M
2025-05-07 9,550.00 9,550.00 9,330.00 9,440.00 0.1M
2025-05-02 9,650.00 9,710.00 9,470.00 9,510.00 0.1M
2025-04-30 9,900.00 10,010.00 9,640.00 9,650.00 0.1M
2025-04-29 9,880.00 10,100.00 9,800.00 9,990.00 0.1M
2025-04-28 10,100.00 10,150.00 9,830.00 9,830.00 0.1M
2025-04-25 10,150.00 10,250.00 10,060.00 10,070.00 0.1M
2025-04-24 10,120.00 10,390.00 10,070.00 10,130.00 0.2M
2025-04-23 10,150.00 10,200.00 9,890.00 10,110.00 0.2M
2025-04-22 10,050.00 10,600.00 10,000.00 10,080.00 0.4M
2025-04-21 10,030.00 10,270.00 9,950.00 10,090.00 0.3M
2025-04-18 10,080.00 10,200.00 9,900.00 10,030.00 0.3M
2025-04-17 9,970.00 10,310.00 9,800.00 10,120.00 0.4M
2025-04-16 9,430.00 10,540.00 9,310.00 9,950.00 1.1M
2025-04-15 9,380.00 9,460.00 9,240.00 9,440.00 0.1M
2025-04-14 9,270.00 9,480.00 9,230.00 9,350.00 0.1M
2025-04-11 9,080.00 9,310.00 9,030.00 9,270.00 0.1M
2025-04-10 9,320.00 9,320.00 9,140.00 9,190.00 0.1M
2025-04-09 9,000.00 9,260.00 8,930.00 8,930.00 0.1M
2025-04-08 9,250.00 9,370.00 9,020.00 9,030.00 0.1M
2025-04-07 9,700.00 9,700.00 9,070.00 9,200.00 0.3M
2025-04-04 9,390.00 10,150.00 9,390.00 9,970.00 0.5M
2025-04-03 9,210.00 9,730.00 9,170.00 9,480.00 0.1M
2025-04-02 9,800.00 9,800.00 9,280.00 9,340.00 0.1M
2025-04-01 9,190.00 10,650.00 9,170.00 9,710.00 1.2M
2025-03-31 9,570.00 9,700.00 9,130.00 9,170.00 0.2M
2025-03-28 9,920.00 9,930.00 9,600.00 9,610.00 0.1M
2025-03-27 9,980.00 10,150.00 9,870.00 9,870.00 0.1M
2025-03-26 10,120.00 10,180.00 9,980.00 9,980.00 0.1M
2025-03-25 10,080.00 10,370.00 9,980.00 10,110.00 0.2M
2025-03-24 10,100.00 10,290.00 9,960.00 10,010.00 0.1M
2025-03-21 10,130.00 10,550.00 10,000.00 10,100.00 0.2M
2025-03-20 10,790.00 10,820.00 10,200.00 10,200.00 0.3M
2025-03-19 10,310.00 10,700.00 10,080.00 10,670.00 0.5M
2025-03-18 10,050.00 10,850.00 9,900.00 10,380.00 0.9M
2025-03-17 10,160.00 10,270.00 9,850.00 9,920.00 0.3M
2025-03-14 10,100.00 10,500.00 10,000.00 10,160.00 0.2M
2025-03-13 10,320.00 10,590.00 10,200.00 10,250.00 0.3M
2025-03-12 10,590.00 10,590.00 10,220.00 10,220.00 0.2M
2025-03-11 9,890.00 10,550.00 9,810.00 10,460.00 0.3M
2025-03-10 9,990.00 10,270.00 9,860.00 10,250.00 0.2M
2025-03-07 10,090.00 10,200.00 9,830.00 9,830.00 0.2M
2025-03-06 10,690.00 10,715.00 9,995.00 10,000.00 0.3M
2025-03-05 10,880.00 10,980.00 10,600.00 10,680.00 0.2M
2025-03-04 10,600.00 10,850.00 10,040.00 10,600.00 0.5M
2025-02-28 11,230.00 11,540.00 10,800.00 10,800.00 0.6M
2025-02-27 11,720.00 12,150.00 11,500.00 11,610.00 0.6M
2025-02-26 12,150.00 12,530.00 11,450.00 11,600.00 0.8M
2025-02-25 12,660.00 13,490.00 12,110.00 12,160.00 1.3M
2025-02-24 13,820.00 14,680.00 13,030.00 13,070.00 2.4M
2025-02-21 14,090.00 14,800.00 13,670.00 14,160.00 2.2M
2025-02-20 15,950.00 16,300.00 14,020.00 14,020.00 4.6M
2025-02-19 14,980.00 16,750.00 14,110.00 14,960.00 10.9M
2025-02-18 13,780.00 16,280.00 13,510.00 15,330.00 26.7M
2025-02-17 12,900.00 15,500.00 12,180.00 12,530.00 28.8M