| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:00 |
4,314.00 |
4,314.00 |
4,266.00 |
4,287.00 |
245.3K |
| 09:05 |
4,286.00 |
4,293.00 |
4,278.00 |
4,278.00 |
51.2K |
| 09:10 |
4,279.00 |
4,293.00 |
4,273.00 |
4,279.00 |
39.0K |
| 09:15 |
4,277.00 |
4,280.00 |
4,269.00 |
4,270.00 |
26.8K |
| 09:20 |
4,272.00 |
4,287.00 |
4,272.00 |
4,284.00 |
16.9K |
| 09:25 |
4,284.00 |
4,294.00 |
4,280.00 |
4,289.00 |
27.3K |
| 09:30 |
4,288.00 |
4,290.00 |
4,283.00 |
4,284.00 |
20.5K |
| 09:35 |
4,284.00 |
4,295.00 |
4,283.00 |
4,295.00 |
17.3K |
| 09:40 |
4,296.00 |
4,303.00 |
4,295.00 |
4,303.00 |
40.3K |
| 09:45 |
4,300.00 |
4,304.00 |
4,294.00 |
4,300.00 |
17.6K |
| 09:50 |
4,298.00 |
4,302.00 |
4,285.00 |
4,285.00 |
24.2K |
| 09:55 |
4,288.00 |
4,298.00 |
4,288.00 |
4,295.00 |
14.1K |
| 10:00 |
4,293.00 |
4,299.00 |
4,293.00 |
4,297.00 |
15.0K |
| 10:05 |
4,297.00 |
4,302.00 |
4,291.00 |
4,302.00 |
19.8K |
| 10:10 |
4,301.00 |
4,306.00 |
4,299.00 |
4,300.00 |
24.9K |
| 10:15 |
4,302.00 |
4,312.00 |
4,302.00 |
4,312.00 |
14.6K |
| 10:20 |
4,311.00 |
4,314.00 |
4,305.00 |
4,312.00 |
17.0K |
| 10:25 |
4,310.00 |
4,314.00 |
4,303.00 |
4,303.00 |
15.4K |
| 10:30 |
4,303.00 |
4,306.00 |
4,300.00 |
4,300.00 |
12.1K |
| 10:35 |
4,299.00 |
4,299.00 |
4,294.00 |
4,297.00 |
13.4K |
| 10:40 |
4,296.00 |
4,303.00 |
4,294.00 |
4,302.00 |
16.2K |
| 10:45 |
4,303.00 |
4,303.00 |
4,297.00 |
4,303.00 |
16.9K |
| 10:50 |
4,301.00 |
4,303.00 |
4,298.00 |
4,302.00 |
11.2K |
| 10:55 |
4,301.00 |
4,303.00 |
4,299.00 |
4,300.00 |
15.7K |
| 11:00 |
4,300.00 |
4,300.00 |
4,295.00 |
4,297.00 |
12.3K |
| 11:05 |
4,296.00 |
4,307.00 |
4,296.00 |
4,307.00 |
9.1K |
| 11:10 |
4,307.00 |
4,314.00 |
4,306.00 |
4,308.00 |
26.2K |
| 11:15 |
4,308.00 |
4,319.00 |
4,308.00 |
4,317.00 |
40.8K |
| 11:20 |
4,317.00 |
4,321.00 |
4,314.00 |
4,318.00 |
40.4K |
| 11:25 |
4,318.00 |
4,321.00 |
4,315.00 |
4,317.00 |
21.6K |
| 11:30 |
4,318.00 |
4,318.00 |
4,318.00 |
4,318.00 |
0.8K |
| 12:30 |
4,330.00 |
4,335.00 |
4,321.00 |
4,323.00 |
95.9K |
| 12:35 |
4,323.00 |
4,323.00 |
4,306.00 |
4,316.00 |
29.2K |
| 12:40 |
4,316.00 |
4,316.00 |
4,302.00 |
4,302.00 |
24.6K |
| 12:45 |
4,304.00 |
4,311.00 |
4,300.00 |
4,311.00 |
27.4K |
| 12:50 |
4,312.00 |
4,320.00 |
4,311.00 |
4,320.00 |
10.2K |
| 12:55 |
4,319.00 |
4,322.00 |
4,317.00 |
4,319.00 |
15.9K |
| 13:00 |
4,319.00 |
4,320.00 |
4,307.00 |
4,313.00 |
34.6K |
| 13:05 |
4,314.00 |
4,321.00 |
4,313.00 |
4,321.00 |
16.2K |
| 13:10 |
4,320.00 |
4,323.00 |
4,317.00 |
4,323.00 |
18.3K |
| 13:15 |
4,324.00 |
4,324.00 |
4,319.00 |
4,322.00 |
8.6K |
| 13:20 |
4,322.00 |
4,322.00 |
4,317.00 |
4,318.00 |
9.6K |
| 13:25 |
4,318.00 |
4,318.00 |
4,310.00 |
4,310.00 |
12.3K |
| 13:30 |
4,310.00 |
4,310.00 |
4,303.00 |
4,305.00 |
14.4K |
| 13:35 |
4,306.00 |
4,312.00 |
4,305.00 |
4,309.00 |
12.4K |
| 13:40 |
4,310.00 |
4,313.00 |
4,309.00 |
4,310.00 |
12.4K |
| 13:45 |
4,310.00 |
4,311.00 |
4,304.00 |
4,305.00 |
13.3K |
| 13:50 |
4,306.00 |
4,308.00 |
4,305.00 |
4,308.00 |
9.4K |
| 13:55 |
4,308.00 |
4,308.00 |
4,305.00 |
4,307.00 |
12.8K |
| 14:00 |
4,306.00 |
4,316.00 |
4,305.00 |
4,316.00 |
12.1K |
| 14:05 |
4,316.00 |
4,321.00 |
4,316.00 |
4,319.00 |
16.7K |
| 14:10 |
4,319.00 |
4,323.00 |
4,317.00 |
4,319.00 |
15.6K |
| 14:15 |
4,319.00 |
4,322.00 |
4,319.00 |
4,321.00 |
9.7K |
| 14:20 |
4,319.00 |
4,321.00 |
4,318.00 |
4,321.00 |
9.0K |
| 14:25 |
4,319.00 |
4,326.00 |
4,319.00 |
4,326.00 |
14.0K |
| 14:30 |
4,326.00 |
4,326.00 |
4,322.00 |
4,325.00 |
26.3K |
| 14:35 |
4,325.00 |
4,326.00 |
4,319.00 |
4,326.00 |
16.8K |
| 14:40 |
4,326.00 |
4,327.00 |
4,324.00 |
4,325.00 |
15.1K |
| 14:45 |
4,326.00 |
4,328.00 |
4,325.00 |
4,327.00 |
18.1K |
| 14:50 |
4,325.00 |
4,325.00 |
4,315.00 |
4,320.00 |
34.3K |
| 14:55 |
4,319.00 |
4,324.00 |
4,316.00 |
4,319.00 |
20.6K |
| 15:00 |
4,318.00 |
4,322.00 |
4,317.00 |
4,320.00 |
20.3K |
| 15:05 |
4,321.00 |
4,325.00 |
4,320.00 |
4,324.00 |
31.4K |
| 15:10 |
4,324.00 |
4,328.00 |
4,320.00 |
4,326.00 |
44.9K |
| 15:15 |
4,326.00 |
4,331.00 |
4,323.00 |
4,328.00 |
66.2K |
| 15:20 |
4,326.00 |
4,331.00 |
4,322.00 |
4,322.00 |
116.9K |
| 15:30 |
4,305.00 |
4,305.00 |
4,305.00 |
4,305.00 |
2,116.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
4,305.00 |
4,306.00 |
4,201.00 |
4,257.00 |
3.4M |
| 2025-09-26 |
4,314.00 |
4,335.00 |
4,265.00 |
4,305.00 |
3.9M |
| 2025-09-25 |
4,318.00 |
4,331.00 |
4,233.00 |
4,291.00 |
4.0M |
| 2025-09-24 |
4,338.00 |
4,349.00 |
4,252.00 |
4,294.00 |
4.3M |
| 2025-09-22 |
4,211.00 |
4,365.00 |
4,210.00 |
4,352.00 |
3.7M |
| 2025-09-19 |
4,316.00 |
4,356.00 |
4,142.00 |
4,170.00 |
5.6M |
| 2025-09-18 |
4,196.00 |
4,303.00 |
4,192.00 |
4,272.00 |
2.6M |
| 2025-09-17 |
4,222.00 |
4,240.00 |
4,168.00 |
4,213.00 |
2.8M |
| 2025-09-16 |
4,240.00 |
4,313.00 |
4,229.00 |
4,272.00 |
2.6M |
| 2025-09-12 |
4,270.00 |
4,296.00 |
4,234.00 |
4,243.00 |
4.4M |
| 2025-09-11 |
4,159.00 |
4,229.00 |
4,153.00 |
4,200.00 |
2.9M |
| 2025-09-10 |
4,135.00 |
4,185.00 |
4,111.00 |
4,185.00 |
2.5M |
| 2025-09-09 |
4,174.00 |
4,209.00 |
4,129.00 |
4,165.00 |
2.8M |
| 2025-09-08 |
4,178.00 |
4,246.00 |
4,146.00 |
4,175.00 |
3.6M |
| 2025-09-05 |
4,118.00 |
4,148.00 |
4,082.00 |
4,110.00 |
3.6M |
| 2025-09-04 |
4,100.00 |
4,119.00 |
4,073.00 |
4,090.00 |
2.6M |
| 2025-09-03 |
4,114.00 |
4,167.00 |
4,086.00 |
4,110.00 |
3.2M |
| 2025-09-02 |
4,117.00 |
4,129.00 |
4,056.00 |
4,086.00 |
2.5M |
| 2025-09-01 |
4,149.00 |
4,166.00 |
4,087.00 |
4,121.00 |
2.6M |
| 2025-08-29 |
4,218.00 |
4,221.00 |
4,163.00 |
4,178.00 |
3.7M |
| 2025-08-28 |
4,250.00 |
4,293.00 |
4,236.00 |
4,260.00 |
2.8M |
| 2025-08-27 |
4,319.00 |
4,325.00 |
4,268.00 |
4,300.00 |
2.1M |
| 2025-08-26 |
4,446.00 |
4,449.00 |
4,353.00 |
4,353.00 |
4.0M |
| 2025-08-25 |
4,360.00 |
4,470.00 |
4,355.00 |
4,426.00 |
2.5M |
| 2025-08-22 |
4,298.00 |
4,316.00 |
4,266.00 |
4,316.00 |
2.7M |
| 2025-08-21 |
4,365.00 |
4,382.00 |
4,335.00 |
4,336.00 |
3.2M |
| 2025-08-20 |
4,480.00 |
4,518.00 |
4,350.00 |
4,398.00 |
3.2M |
| 2025-08-19 |
4,599.00 |
4,609.00 |
4,494.00 |
4,499.00 |
3.0M |
| 2025-08-18 |
4,564.00 |
4,620.00 |
4,510.00 |
4,565.00 |
2.6M |
| 2025-08-15 |
4,502.00 |
4,613.00 |
4,492.00 |
4,598.00 |
2.8M |
| 2025-08-14 |
4,590.00 |
4,620.00 |
4,510.00 |
4,510.00 |
3.7M |
| 2025-08-13 |
4,620.00 |
4,629.00 |
4,536.00 |
4,561.00 |
5.1M |
| 2025-08-12 |
4,377.00 |
4,468.00 |
4,346.00 |
4,422.00 |
3.4M |
| 2025-08-08 |
4,370.00 |
4,405.00 |
4,230.00 |
4,366.00 |
4.9M |
| 2025-08-07 |
4,350.00 |
4,423.00 |
4,330.00 |
4,350.00 |
3.7M |
| 2025-08-06 |
4,403.00 |
4,410.00 |
4,328.00 |
4,361.00 |
3.5M |
| 2025-08-05 |
4,400.00 |
4,483.00 |
4,384.00 |
4,428.00 |
3.0M |
| 2025-08-04 |
4,232.00 |
4,392.00 |
4,230.00 |
4,375.00 |
2.8M |
| 2025-08-01 |
4,283.00 |
4,449.00 |
4,260.00 |
4,372.00 |
3.7M |
| 2025-07-31 |
4,289.00 |
4,302.00 |
4,246.00 |
4,271.00 |
3.6M |
| 2025-07-30 |
4,320.00 |
4,339.00 |
4,264.00 |
4,285.00 |
3.3M |
| 2025-07-29 |
4,375.00 |
4,408.00 |
4,310.00 |
4,350.00 |
4.0M |
| 2025-07-28 |
4,549.00 |
4,556.00 |
4,370.00 |
4,431.00 |
7.8M |
| 2025-07-25 |
4,225.00 |
4,286.00 |
4,180.00 |
4,220.00 |
5.9M |
| 2025-07-24 |
4,340.00 |
4,449.00 |
4,310.00 |
4,425.00 |
8.0M |
| 2025-07-23 |
3,990.00 |
4,294.00 |
3,956.00 |
4,270.00 |
9.5M |
| 2025-07-22 |
3,788.00 |
3,863.00 |
3,778.00 |
3,818.00 |
3.2M |
| 2025-07-18 |
3,840.00 |
3,842.00 |
3,782.00 |
3,809.00 |
2.2M |
| 2025-07-17 |
3,722.00 |
3,804.00 |
3,709.00 |
3,790.00 |
2.2M |
| 2025-07-16 |
3,752.00 |
3,764.00 |
3,712.00 |
3,764.00 |
3.1M |
| 2025-07-15 |
3,765.00 |
3,766.00 |
3,699.00 |
3,732.00 |
2.4M |
| 2025-07-14 |
3,776.00 |
3,784.00 |
3,721.00 |
3,748.00 |
2.4M |
| 2025-07-11 |
3,804.00 |
3,858.00 |
3,798.00 |
3,820.00 |
3.9M |
| 2025-07-10 |
3,774.00 |
3,782.00 |
3,734.00 |
3,734.00 |
4.6M |
| 2025-07-09 |
3,763.00 |
3,805.00 |
3,747.00 |
3,800.00 |
4.0M |
| 2025-07-08 |
3,754.00 |
3,791.00 |
3,747.00 |
3,747.00 |
5.2M |
| 2025-07-07 |
3,800.00 |
3,814.00 |
3,764.00 |
3,766.00 |
4.0M |
| 2025-07-04 |
3,904.00 |
3,933.00 |
3,862.00 |
3,899.00 |
2.5M |
| 2025-07-03 |
3,861.00 |
3,911.00 |
3,849.00 |
3,892.00 |
4.8M |
| 2025-07-02 |
3,870.00 |
3,897.00 |
3,826.00 |
3,855.00 |
3.6M |
| 2025-07-01 |
3,985.00 |
4,008.00 |
3,862.00 |
3,892.00 |
3.4M |
| 2025-06-30 |
3,963.00 |
3,995.00 |
3,907.00 |
3,940.00 |
3.7M |
| 2025-06-27 |
3,915.00 |
4,009.00 |
3,895.00 |
3,913.00 |
6.0M |
| 2025-06-26 |
3,769.00 |
3,918.00 |
3,763.00 |
3,846.00 |
3.5M |
| 2025-06-25 |
3,801.00 |
3,823.00 |
3,747.00 |
3,769.00 |
2.3M |
| 2025-06-24 |
3,747.00 |
3,786.00 |
3,709.00 |
3,746.00 |
2.4M |
| 2025-06-23 |
3,681.00 |
3,712.00 |
3,650.00 |
3,712.00 |
1.8M |
| 2025-06-20 |
3,763.00 |
3,770.00 |
3,713.00 |
3,713.00 |
2.9M |
| 2025-06-19 |
3,840.00 |
3,847.00 |
3,741.00 |
3,741.00 |
2.5M |
| 2025-06-18 |
3,803.00 |
3,846.00 |
3,772.00 |
3,838.00 |
3.0M |
| 2025-06-17 |
3,861.00 |
3,895.00 |
3,840.00 |
3,843.00 |
2.3M |
| 2025-06-16 |
3,890.00 |
3,896.00 |
3,822.00 |
3,850.00 |
2.6M |
| 2025-06-13 |
3,871.00 |
3,880.00 |
3,776.00 |
3,821.00 |
7.4M |
| 2025-06-12 |
3,836.00 |
3,860.00 |
3,769.00 |
3,810.00 |
2.9M |
| 2025-06-11 |
3,823.00 |
3,855.00 |
3,804.00 |
3,833.00 |
2.0M |
| 2025-06-10 |
3,810.00 |
3,863.00 |
3,805.00 |
3,810.00 |
3.4M |
| 2025-06-09 |
3,742.00 |
3,831.00 |
3,724.00 |
3,764.00 |
2.7M |
| 2025-06-06 |
3,681.00 |
3,737.00 |
3,670.00 |
3,725.00 |
2.4M |
| 2025-06-05 |
3,780.00 |
3,802.00 |
3,717.00 |
3,728.00 |
2.7M |
| 2025-06-04 |
3,809.00 |
3,844.00 |
3,781.00 |
3,791.00 |
2.2M |
| 2025-06-03 |
3,802.00 |
3,835.00 |
3,791.00 |
3,791.00 |
2.4M |
| 2025-06-02 |
3,846.00 |
3,850.00 |
3,786.00 |
3,794.00 |
3.2M |
| 2025-05-30 |
3,900.00 |
3,936.00 |
3,868.00 |
3,868.00 |
7.0M |
| 2025-05-29 |
3,950.00 |
4,021.00 |
3,930.00 |
3,993.00 |
3.6M |
| 2025-05-28 |
3,945.00 |
3,968.00 |
3,876.00 |
3,892.00 |
3.2M |
| 2025-05-27 |
3,917.00 |
3,950.00 |
3,885.00 |
3,948.00 |
2.1M |
| 2025-05-26 |
3,900.00 |
3,930.00 |
3,886.00 |
3,930.00 |
1.6M |
| 2025-05-23 |
3,943.00 |
3,959.00 |
3,900.00 |
3,906.00 |
2.9M |
| 2025-05-22 |
3,864.00 |
3,910.00 |
3,857.00 |
3,905.00 |
2.8M |
| 2025-05-21 |
3,999.00 |
4,021.00 |
3,918.00 |
3,934.00 |
4.2M |
| 2025-05-20 |
3,886.00 |
3,975.00 |
3,870.00 |
3,892.00 |
4.5M |
| 2025-05-19 |
3,890.00 |
3,891.00 |
3,785.00 |
3,794.00 |
2.8M |
| 2025-05-16 |
3,958.00 |
3,976.00 |
3,880.00 |
3,916.00 |
2.5M |
| 2025-05-15 |
3,900.00 |
3,993.00 |
3,878.00 |
3,948.00 |
4.2M |
| 2025-05-14 |
3,950.00 |
3,959.00 |
3,841.00 |
3,935.00 |
3.9M |
| 2025-05-13 |
3,990.00 |
4,038.00 |
3,963.00 |
3,986.00 |
6.3M |
| 2025-05-12 |
3,748.00 |
3,838.00 |
3,726.00 |
3,780.00 |
4.3M |
| 2025-05-09 |
3,691.00 |
3,727.00 |
3,659.00 |
3,711.00 |
6.7M |
| 2025-05-08 |
3,615.00 |
3,645.00 |
3,588.00 |
3,621.00 |
3.7M |
| 2025-05-07 |
3,711.00 |
3,732.00 |
3,647.00 |
3,652.00 |
4.3M |
| 2025-05-02 |
3,720.00 |
3,740.00 |
3,690.00 |
3,720.00 |
3.6M |
| 2025-05-01 |
3,665.00 |
3,681.00 |
3,611.00 |
3,666.00 |
3.8M |
| 2025-04-30 |
3,697.00 |
3,699.00 |
3,602.00 |
3,654.00 |
5.9M |
| 2025-04-28 |
3,778.00 |
3,806.00 |
3,672.00 |
3,706.00 |
3.7M |
| 2025-04-25 |
3,612.00 |
3,727.00 |
3,581.00 |
3,720.00 |
4.8M |
| 2025-04-24 |
3,658.00 |
3,677.00 |
3,539.00 |
3,542.00 |
7.3M |
| 2025-04-23 |
3,531.00 |
3,535.00 |
3,454.00 |
3,497.00 |
4.6M |
| 2025-04-22 |
3,398.00 |
3,438.00 |
3,391.00 |
3,410.00 |
2.7M |
| 2025-04-21 |
3,432.00 |
3,436.00 |
3,373.00 |
3,390.00 |
3.2M |
| 2025-04-18 |
3,431.00 |
3,463.00 |
3,411.00 |
3,445.00 |
2.0M |
| 2025-04-17 |
3,360.00 |
3,464.00 |
3,357.00 |
3,464.00 |
3.4M |
| 2025-04-16 |
3,479.00 |
3,523.00 |
3,327.00 |
3,360.00 |
4.4M |
| 2025-04-15 |
3,427.00 |
3,463.00 |
3,404.00 |
3,443.00 |
2.8M |
| 2025-04-14 |
3,390.00 |
3,444.00 |
3,342.00 |
3,400.00 |
4.9M |
| 2025-04-11 |
3,220.00 |
3,413.00 |
3,192.00 |
3,388.00 |
6.8M |
| 2025-04-10 |
3,744.00 |
3,756.00 |
3,460.00 |
3,500.00 |
10.0M |
| 2025-04-09 |
3,173.00 |
3,183.00 |
3,038.00 |
3,114.00 |
8.0M |
| 2025-04-08 |
3,340.00 |
3,443.00 |
3,280.00 |
3,300.00 |
7.8M |
| 2025-04-07 |
3,204.00 |
3,259.00 |
3,109.00 |
3,152.00 |
9.1M |
| 2025-04-04 |
3,685.00 |
3,695.00 |
3,537.00 |
3,580.00 |
7.9M |
| 2025-04-03 |
3,800.00 |
3,875.00 |
3,785.00 |
3,835.00 |
5.9M |
| 2025-04-02 |
4,091.00 |
4,100.00 |
4,022.00 |
4,068.00 |
3.4M |
| 2025-04-01 |
4,090.00 |
4,134.00 |
4,072.00 |
4,089.00 |
4.0M |
| 2025-03-31 |
4,167.00 |
4,175.00 |
4,044.00 |
4,060.00 |
5.8M |
| 2025-03-28 |
4,354.00 |
4,371.00 |
4,272.00 |
4,307.00 |
3.7M |
| 2025-03-27 |
4,396.00 |
4,452.00 |
4,385.00 |
4,429.00 |
3.9M |
| 2025-03-26 |
4,404.00 |
4,436.00 |
4,374.00 |
4,397.00 |
3.3M |
| 2025-03-25 |
4,408.00 |
4,422.00 |
4,351.00 |
4,361.00 |
2.3M |
| 2025-03-24 |
4,393.00 |
4,396.00 |
4,298.00 |
4,321.00 |
2.5M |
| 2025-03-21 |
4,375.00 |
4,462.00 |
4,365.00 |
4,378.00 |
3.7M |
| 2025-03-19 |
4,409.00 |
4,460.00 |
4,399.00 |
4,414.00 |
2.7M |
| 2025-03-18 |
4,410.00 |
4,481.00 |
4,390.00 |
4,405.00 |
3.1M |
| 2025-03-17 |
4,382.00 |
4,427.00 |
4,331.00 |
4,337.00 |
2.2M |
| 2025-03-14 |
4,217.00 |
4,355.00 |
4,206.00 |
4,323.00 |
8.5M |
| 2025-03-13 |
4,364.00 |
4,369.00 |
4,224.00 |
4,240.00 |
3.6M |
| 2025-03-12 |
4,273.00 |
4,331.00 |
4,262.00 |
4,313.00 |
2.6M |
| 2025-03-11 |
4,431.00 |
4,448.00 |
4,226.00 |
4,280.00 |
4.8M |
| 2025-03-10 |
4,253.00 |
4,387.00 |
4,248.00 |
4,361.00 |
3.2M |
| 2025-03-07 |
4,186.00 |
4,259.00 |
4,178.00 |
4,249.00 |
3.9M |
| 2025-03-06 |
4,345.00 |
4,371.00 |
4,309.00 |
4,326.00 |
2.5M |
| 2025-03-05 |
4,253.00 |
4,300.00 |
4,211.00 |
4,287.00 |
3.4M |
| 2025-03-04 |
4,309.00 |
4,318.00 |
4,219.00 |
4,305.00 |
3.2M |
| 2025-03-03 |
4,370.00 |
4,395.00 |
4,313.00 |
4,360.00 |
2.4M |
| 2025-02-28 |
4,409.00 |
4,426.00 |
4,270.00 |
4,309.00 |
4.0M |
| 2025-02-27 |
4,505.00 |
4,534.00 |
4,457.00 |
4,467.00 |
2.0M |
| 2025-02-26 |
4,532.00 |
4,538.00 |
4,423.00 |
4,483.00 |
2.8M |
| 2025-02-25 |
4,412.00 |
4,583.00 |
4,395.00 |
4,539.00 |
4.3M |
| 2025-02-21 |
4,445.00 |
4,486.00 |
4,393.00 |
4,467.00 |
2.1M |
| 2025-02-20 |
4,411.00 |
4,444.00 |
4,367.00 |
4,424.00 |
2.7M |
| 2025-02-19 |
4,419.00 |
4,490.00 |
4,381.00 |
4,448.00 |
3.1M |
| 2025-02-18 |
4,411.00 |
4,478.00 |
4,395.00 |
4,453.00 |
1.6M |
| 2025-02-17 |
4,440.00 |
4,504.00 |
4,429.00 |
4,429.00 |
2.4M |
| 2025-02-14 |
4,465.00 |
4,510.00 |
4,393.00 |
4,419.00 |
3.7M |
| 2025-02-13 |
4,564.00 |
4,578.00 |
4,505.00 |
4,535.00 |
3.1M |
| 2025-02-12 |
4,570.00 |
4,597.00 |
4,480.00 |
4,524.00 |
3.4M |
| 2025-02-10 |
4,455.00 |
4,529.00 |
4,423.00 |
4,513.00 |
2.2M |
| 2025-02-07 |
4,460.00 |
4,524.00 |
4,440.00 |
4,465.00 |
2.6M |
| 2025-02-06 |
4,410.00 |
4,443.00 |
4,346.00 |
4,390.00 |
2.2M |
| 2025-02-05 |
4,434.00 |
4,470.00 |
4,348.00 |
4,380.00 |
3.1M |
| 2025-02-04 |
4,460.00 |
4,484.00 |
4,372.00 |
4,417.00 |
3.5M |
| 2025-02-03 |
4,519.00 |
4,548.00 |
4,334.00 |
4,351.00 |
5.6M |
| 2025-01-31 |
4,660.00 |
4,685.00 |
4,628.00 |
4,659.00 |
2.7M |
| 2025-01-30 |
4,702.00 |
4,723.00 |
4,618.00 |
4,640.00 |
3.6M |
| 2025-01-29 |
4,742.00 |
4,808.00 |
4,690.00 |
4,749.00 |
4.8M |
| 2025-01-28 |
4,762.00 |
4,839.00 |
4,614.00 |
4,695.00 |
6.4M |
| 2025-01-27 |
4,800.00 |
4,847.00 |
4,647.00 |
4,692.00 |
6.6M |
| 2025-01-24 |
4,750.00 |
4,800.00 |
4,706.00 |
4,763.00 |
5.6M |
| 2025-01-23 |
4,724.00 |
4,725.00 |
4,654.00 |
4,690.00 |
3.4M |
| 2025-01-22 |
4,668.00 |
4,715.00 |
4,628.00 |
4,687.00 |
4.6M |
| 2025-01-21 |
4,702.00 |
4,711.00 |
4,617.00 |
4,650.00 |
4.1M |
| 2025-01-20 |
4,490.00 |
4,700.00 |
4,471.00 |
4,672.00 |
5.6M |
| 2025-01-17 |
4,435.00 |
4,497.00 |
4,401.00 |
4,493.00 |
4.5M |
| 2025-01-16 |
4,427.00 |
4,530.00 |
4,420.00 |
4,434.00 |
6.8M |
| 2025-01-15 |
4,247.00 |
4,416.00 |
4,230.00 |
4,378.00 |
7.5M |
| 2025-01-14 |
4,186.00 |
4,234.00 |
4,098.00 |
4,143.00 |
4.6M |
| 2025-01-10 |
4,077.00 |
4,143.00 |
4,063.00 |
4,116.00 |
3.6M |
| 2025-01-09 |
4,157.00 |
4,165.00 |
4,090.00 |
4,147.00 |
2.2M |
| 2025-01-08 |
4,234.00 |
4,247.00 |
4,193.00 |
4,201.00 |
2.9M |
| 2025-01-07 |
4,130.00 |
4,248.00 |
4,091.00 |
4,235.00 |
4.0M |
| 2025-01-06 |
4,215.00 |
4,228.00 |
4,073.00 |
4,087.00 |
3.1M |