| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:00 |
23,130.00 |
23,145.00 |
23,125.00 |
23,145.00 |
85.0K |
| 09:05 |
23,145.00 |
23,155.00 |
23,140.00 |
23,155.00 |
85.8K |
| 09:10 |
23,150.00 |
23,165.00 |
23,150.00 |
23,165.00 |
133.8K |
| 09:15 |
23,165.00 |
23,175.00 |
23,160.00 |
23,165.00 |
165.9K |
| 09:20 |
23,165.00 |
23,170.00 |
23,160.00 |
23,170.00 |
40.0K |
| 09:25 |
23,170.00 |
23,175.00 |
23,165.00 |
23,170.00 |
35.7K |
| 09:30 |
23,167.00 |
23,190.00 |
23,167.00 |
23,180.00 |
139.6K |
| 09:35 |
23,180.00 |
23,190.00 |
23,175.00 |
23,185.00 |
100.9K |
| 09:40 |
23,185.00 |
23,190.00 |
23,180.00 |
23,185.00 |
84.8K |
| 09:45 |
23,185.00 |
23,185.00 |
23,180.00 |
23,185.00 |
56.4K |
| 09:50 |
23,185.00 |
23,185.00 |
23,175.00 |
23,177.00 |
29.0K |
| 09:55 |
23,180.00 |
23,185.00 |
23,170.00 |
23,180.00 |
203.5K |
| 10:00 |
23,185.00 |
23,190.00 |
23,180.00 |
23,185.00 |
258.2K |
| 10:05 |
23,180.00 |
23,185.00 |
23,180.00 |
23,185.00 |
43.4K |
| 10:10 |
23,185.00 |
23,185.00 |
23,180.00 |
23,185.00 |
19.2K |
| 10:15 |
23,180.00 |
23,185.00 |
23,175.00 |
23,185.00 |
99.3K |
| 10:20 |
23,185.00 |
23,185.00 |
23,175.00 |
23,180.00 |
64.6K |
| 10:25 |
23,180.00 |
23,190.00 |
23,180.00 |
23,185.00 |
84.1K |
| 10:30 |
23,185.00 |
23,190.00 |
23,180.00 |
23,190.00 |
40.8K |
| 10:35 |
23,190.00 |
23,190.00 |
23,180.00 |
23,190.00 |
88.6K |
| 10:40 |
23,190.00 |
23,190.00 |
23,175.00 |
23,180.00 |
271.8K |
| 10:45 |
23,180.00 |
23,185.00 |
23,175.00 |
23,185.00 |
232.3K |
| 10:50 |
23,185.00 |
23,200.00 |
23,175.00 |
23,200.00 |
370.6K |
| 10:55 |
23,200.00 |
23,200.00 |
23,185.00 |
23,190.00 |
23.0K |
| 11:00 |
23,190.00 |
23,200.00 |
23,190.00 |
23,200.00 |
107.7K |
| 11:05 |
23,200.00 |
23,200.00 |
23,195.00 |
23,200.00 |
114.9K |
| 11:10 |
23,195.00 |
23,205.00 |
23,195.00 |
23,200.00 |
45.0K |
| 11:15 |
23,200.00 |
23,205.00 |
23,195.00 |
23,205.00 |
91.4K |
| 11:20 |
23,205.00 |
23,205.00 |
23,195.00 |
23,205.00 |
15.4K |
| 11:25 |
23,205.00 |
23,205.00 |
23,195.00 |
23,195.00 |
30.5K |
| 11:30 |
23,190.00 |
23,205.00 |
23,190.00 |
23,205.00 |
39.3K |
| 11:35 |
23,205.00 |
23,205.00 |
23,200.00 |
23,205.00 |
42.2K |
| 11:40 |
23,205.00 |
23,205.00 |
23,190.00 |
23,195.00 |
64.9K |
| 11:45 |
23,195.00 |
23,200.00 |
23,190.00 |
23,200.00 |
132.8K |
| 11:50 |
23,195.00 |
23,205.00 |
23,195.00 |
23,200.00 |
13.2K |
| 11:55 |
23,200.00 |
23,205.00 |
23,195.00 |
23,195.00 |
25.7K |
| 12:00 |
23,200.00 |
23,205.00 |
23,195.00 |
23,200.00 |
15.4K |
| 12:05 |
23,195.00 |
23,210.00 |
23,195.00 |
23,210.00 |
34.3K |
| 12:10 |
23,210.00 |
23,210.00 |
23,200.00 |
23,210.00 |
11.8K |
| 12:15 |
23,210.00 |
23,210.00 |
23,200.00 |
23,200.00 |
19.0K |
| 12:20 |
23,205.00 |
23,205.00 |
23,195.00 |
23,200.00 |
23.9K |
| 12:25 |
23,200.00 |
23,205.00 |
23,195.00 |
23,205.00 |
42.4K |
| 12:30 |
23,205.00 |
23,205.00 |
23,200.00 |
23,205.00 |
14.3K |
| 12:35 |
23,200.00 |
23,205.00 |
23,200.00 |
23,205.00 |
23.3K |
| 12:40 |
23,200.00 |
23,205.00 |
23,195.00 |
23,200.00 |
24.9K |
| 12:45 |
23,200.00 |
23,205.00 |
23,195.00 |
23,200.00 |
14.9K |
| 12:50 |
23,200.00 |
23,205.00 |
23,195.00 |
23,205.00 |
23.5K |
| 12:55 |
23,205.00 |
23,205.00 |
23,195.00 |
23,200.00 |
39.4K |
| 13:00 |
23,200.00 |
23,200.00 |
23,190.00 |
23,200.00 |
36.6K |
| 13:05 |
23,200.00 |
23,200.00 |
23,190.00 |
23,200.00 |
17.0K |
| 13:10 |
23,200.00 |
23,200.00 |
23,190.00 |
23,200.00 |
14.8K |
| 13:15 |
23,200.00 |
23,200.00 |
23,195.00 |
23,200.00 |
18.6K |
| 13:20 |
23,200.00 |
23,200.00 |
23,195.00 |
23,195.00 |
17.9K |
| 13:25 |
23,195.00 |
23,200.00 |
23,190.00 |
23,195.00 |
22.1K |
| 13:30 |
23,190.00 |
23,195.00 |
23,180.00 |
23,185.00 |
323.9K |
| 13:35 |
23,185.00 |
23,185.00 |
23,180.00 |
23,185.00 |
12.0K |
| 13:40 |
23,185.00 |
23,190.00 |
23,182.00 |
23,190.00 |
18.6K |
| 13:45 |
23,190.00 |
23,190.00 |
23,180.00 |
23,185.00 |
15.3K |
| 13:50 |
23,185.00 |
23,190.00 |
23,180.00 |
23,185.00 |
10.5K |
| 13:55 |
23,185.00 |
23,190.00 |
23,180.00 |
23,185.00 |
75.1K |
| 14:00 |
23,185.00 |
23,190.00 |
23,180.00 |
23,190.00 |
23.3K |
| 14:05 |
23,190.00 |
23,190.00 |
23,180.00 |
23,185.00 |
73.7K |
| 14:10 |
23,185.00 |
23,185.00 |
23,180.00 |
23,185.00 |
33.9K |
| 14:15 |
23,180.00 |
23,185.00 |
23,170.00 |
23,175.00 |
134.1K |
| 14:20 |
23,175.00 |
23,180.00 |
23,175.00 |
23,175.00 |
35.6K |
| 14:25 |
23,180.00 |
23,185.00 |
23,175.00 |
23,180.00 |
104.8K |
| 14:30 |
23,180.00 |
23,185.00 |
23,180.00 |
23,180.00 |
61.3K |
| 14:35 |
23,180.00 |
23,185.00 |
23,180.00 |
23,185.00 |
237.7K |
| 14:40 |
23,185.00 |
23,195.00 |
23,185.00 |
23,190.00 |
150.7K |
| 14:45 |
23,190.00 |
23,195.00 |
23,185.00 |
23,190.00 |
143.3K |
| 14:50 |
23,190.00 |
23,195.00 |
23,185.00 |
23,190.00 |
291.8K |
| 14:55 |
23,190.00 |
23,195.00 |
23,185.00 |
23,190.00 |
95.1K |
| 15:00 |
23,190.00 |
23,190.00 |
23,180.00 |
23,190.00 |
110.9K |
| 15:05 |
23,190.00 |
23,190.00 |
23,180.00 |
23,185.00 |
35.3K |
| 15:10 |
23,180.00 |
23,185.00 |
23,175.00 |
23,180.00 |
59.4K |
| 15:15 |
23,180.00 |
23,190.00 |
23,175.00 |
23,185.00 |
29.5K |
| 15:25 |
23,175.00 |
23,175.00 |
23,175.00 |
23,175.00 |
60.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
23,115.00 |
23,240.00 |
23,115.00 |
23,215.00 |
4.4M |
| 2025-09-25 |
23,165.00 |
23,175.00 |
23,110.00 |
23,115.00 |
3.8M |
| 2025-09-24 |
23,080.00 |
23,160.00 |
23,050.00 |
23,160.00 |
2.4M |
| 2025-09-23 |
23,125.00 |
23,210.00 |
23,125.00 |
23,175.00 |
6.0M |
| 2025-09-22 |
23,130.00 |
23,140.00 |
23,010.00 |
23,015.00 |
6.0M |
| 2025-09-19 |
22,940.00 |
23,030.00 |
22,930.00 |
22,970.00 |
5.3M |
| 2025-09-18 |
22,715.00 |
22,870.00 |
22,715.00 |
22,850.00 |
4.3M |
| 2025-09-17 |
22,660.00 |
22,700.00 |
22,630.00 |
22,655.00 |
5.4M |
| 2025-09-16 |
22,795.00 |
22,795.00 |
22,690.00 |
22,690.00 |
4.6M |
| 2025-09-15 |
22,765.00 |
22,780.00 |
22,705.00 |
22,755.00 |
3.5M |
| 2025-09-12 |
22,755.00 |
22,760.00 |
22,700.00 |
22,720.00 |
6.4M |
| 2025-09-11 |
22,565.00 |
22,615.00 |
22,535.00 |
22,610.00 |
8.2M |
| 2025-09-10 |
22,500.00 |
22,537.00 |
22,475.00 |
22,490.00 |
6.9M |
| 2025-09-09 |
22,405.00 |
22,460.00 |
22,365.00 |
22,435.00 |
6.3M |
| 2025-09-08 |
22,400.00 |
22,470.00 |
22,370.00 |
22,420.00 |
6.0M |
| 2025-09-05 |
22,500.00 |
22,540.00 |
22,465.00 |
22,525.00 |
4.6M |
| 2025-09-04 |
22,255.00 |
22,370.00 |
22,245.00 |
22,325.00 |
4.9M |
| 2025-09-03 |
22,265.00 |
22,285.00 |
22,195.00 |
22,215.00 |
5.4M |
| 2025-09-02 |
22,335.00 |
22,385.00 |
22,280.00 |
22,280.00 |
5.1M |
| 2025-09-01 |
22,365.00 |
22,410.00 |
22,300.00 |
22,305.00 |
5.3M |
| 2025-08-29 |
22,330.00 |
22,435.00 |
22,325.00 |
22,430.00 |
3.3M |
| 2025-08-28 |
22,365.00 |
22,365.00 |
22,290.00 |
22,315.00 |
5.9M |
| 2025-08-27 |
22,385.00 |
22,445.00 |
22,385.00 |
22,420.00 |
3.9M |
| 2025-08-26 |
22,245.00 |
22,315.00 |
22,120.00 |
22,290.00 |
9.2M |
| 2025-08-25 |
22,245.00 |
22,295.00 |
22,215.00 |
22,225.00 |
5.1M |
| 2025-08-22 |
22,180.00 |
22,190.00 |
21,995.00 |
22,010.00 |
8.4M |
| 2025-08-21 |
22,180.00 |
22,220.00 |
22,150.00 |
22,205.00 |
6.7M |
| 2025-08-20 |
22,170.00 |
22,235.00 |
22,145.00 |
22,195.00 |
7.6M |
| 2025-08-19 |
22,225.00 |
22,245.00 |
22,185.00 |
22,220.00 |
5.8M |
| 2025-08-18 |
22,285.00 |
22,295.00 |
22,160.00 |
22,160.00 |
4.6M |
| 2025-08-14 |
22,125.00 |
22,215.00 |
22,105.00 |
22,145.00 |
12.9M |
| 2025-08-13 |
22,135.00 |
22,175.00 |
22,090.00 |
22,090.00 |
8.0M |
| 2025-08-12 |
22,015.00 |
22,050.00 |
21,960.00 |
22,020.00 |
15.3M |
| 2025-08-11 |
22,010.00 |
22,075.00 |
22,005.00 |
22,040.00 |
7.2M |
| 2025-08-08 |
21,785.00 |
21,915.00 |
21,760.00 |
21,885.00 |
6.4M |
| 2025-08-07 |
21,845.00 |
21,910.00 |
21,775.00 |
21,810.00 |
9.3M |
| 2025-08-06 |
21,660.00 |
21,830.00 |
21,650.00 |
21,805.00 |
8.6M |
| 2025-08-05 |
21,760.00 |
21,875.00 |
21,725.00 |
21,850.00 |
9.3M |
| 2025-08-04 |
21,525.00 |
21,540.00 |
21,460.00 |
21,510.00 |
10.1M |
| 2025-08-01 |
21,925.00 |
22,025.00 |
21,875.00 |
21,970.00 |
8.0M |
| 2025-07-31 |
22,115.00 |
22,260.00 |
22,055.00 |
22,120.00 |
12.0M |
| 2025-07-30 |
21,985.00 |
21,985.00 |
21,815.00 |
21,900.00 |
5.9M |
| 2025-07-29 |
22,105.00 |
22,165.00 |
22,095.00 |
22,140.00 |
4.3M |
| 2025-07-28 |
22,010.00 |
22,065.00 |
21,980.00 |
22,065.00 |
5.4M |
| 2025-07-25 |
21,760.00 |
21,890.00 |
21,750.00 |
21,865.00 |
9.3M |
| 2025-07-24 |
21,765.00 |
21,785.00 |
21,610.00 |
21,655.00 |
13.4M |
| 2025-07-23 |
21,740.00 |
21,745.00 |
21,640.00 |
21,715.00 |
8.7M |
| 2025-07-22 |
21,730.00 |
21,785.00 |
21,700.00 |
21,760.00 |
4.4M |
| 2025-07-21 |
21,835.00 |
21,845.00 |
21,790.00 |
21,800.00 |
4.6M |
| 2025-07-18 |
21,820.00 |
21,905.00 |
21,795.00 |
21,880.00 |
4.5M |
| 2025-07-17 |
21,565.00 |
21,715.00 |
21,560.00 |
21,715.00 |
4.1M |
| 2025-07-16 |
21,475.00 |
21,545.00 |
21,450.00 |
21,475.00 |
3.8M |
| 2025-07-15 |
21,510.00 |
21,620.00 |
21,500.00 |
21,585.00 |
4.9M |
| 2025-07-14 |
21,365.00 |
21,380.00 |
21,310.00 |
21,375.00 |
3.7M |
| 2025-07-11 |
21,445.00 |
21,445.00 |
21,345.00 |
21,430.00 |
4.6M |
| 2025-07-10 |
21,370.00 |
21,390.00 |
21,295.00 |
21,295.00 |
3.6M |
| 2025-07-09 |
21,230.00 |
21,285.00 |
21,220.00 |
21,265.00 |
3.6M |
| 2025-07-08 |
21,245.00 |
21,245.00 |
21,150.00 |
21,215.00 |
3.8M |
| 2025-07-07 |
21,195.00 |
21,300.00 |
21,185.00 |
21,255.00 |
5.2M |
| 2025-07-04 |
21,235.00 |
21,320.00 |
21,140.00 |
21,190.00 |
2.8M |
| 2025-07-03 |
20,990.00 |
21,115.00 |
20,975.00 |
21,075.00 |
3.5M |
| 2025-07-02 |
20,885.00 |
21,030.00 |
20,880.00 |
21,005.00 |
2.9M |
| 2025-07-01 |
20,835.00 |
20,915.00 |
20,805.00 |
20,885.00 |
6.2M |
| 2025-06-30 |
20,935.00 |
20,940.00 |
20,755.00 |
20,825.00 |
5.1M |
| 2025-06-27 |
20,730.00 |
20,780.00 |
20,685.00 |
20,775.00 |
3.7M |
| 2025-06-26 |
20,585.00 |
20,625.00 |
20,530.00 |
20,600.00 |
4.6M |
| 2025-06-25 |
20,580.00 |
20,680.00 |
20,540.00 |
20,655.00 |
3.9M |
| 2025-06-24 |
20,580.00 |
20,615.00 |
20,520.00 |
20,580.00 |
5.3M |
| 2025-06-23 |
20,315.00 |
20,485.00 |
20,300.00 |
20,485.00 |
3.7M |
| 2025-06-20 |
20,400.00 |
20,410.00 |
20,275.00 |
20,290.00 |
4.2M |
| 2025-06-19 |
20,430.00 |
20,535.00 |
20,385.00 |
20,450.00 |
3.4M |
| 2025-06-18 |
20,460.00 |
20,505.00 |
20,385.00 |
20,425.00 |
3.0M |
| 2025-06-17 |
20,315.00 |
20,380.00 |
20,280.00 |
20,365.00 |
4.0M |
| 2025-06-16 |
20,305.00 |
20,360.00 |
20,230.00 |
20,315.00 |
3.3M |
| 2025-06-13 |
20,225.00 |
20,310.00 |
20,105.00 |
20,260.00 |
3.6M |
| 2025-06-12 |
20,495.00 |
20,495.00 |
20,210.00 |
20,285.00 |
5.4M |
| 2025-06-11 |
20,455.00 |
20,570.00 |
20,410.00 |
20,570.00 |
4.1M |
| 2025-06-10 |
20,200.00 |
20,400.00 |
20,195.00 |
20,375.00 |
4.3M |
| 2025-06-09 |
20,235.00 |
20,315.00 |
20,155.00 |
20,185.00 |
3.6M |
| 2025-06-05 |
20,225.00 |
20,240.00 |
20,105.00 |
20,145.00 |
3.8M |
| 2025-06-04 |
20,385.00 |
20,435.00 |
20,315.00 |
20,315.00 |
2.3M |
| 2025-06-02 |
20,235.00 |
20,235.00 |
20,020.00 |
20,045.00 |
2.8M |
| 2025-05-30 |
20,085.00 |
20,275.00 |
20,040.00 |
20,235.00 |
2.8M |
| 2025-05-29 |
20,465.00 |
20,585.00 |
20,440.00 |
20,455.00 |
2.7M |
| 2025-05-28 |
20,215.00 |
20,270.00 |
20,140.00 |
20,240.00 |
1.8M |
| 2025-05-27 |
19,930.00 |
19,975.00 |
19,865.00 |
19,975.00 |
1.5M |
| 2025-05-26 |
19,920.00 |
19,950.00 |
19,795.00 |
19,900.00 |
3.0M |
| 2025-05-23 |
20,065.00 |
20,100.00 |
19,890.00 |
19,920.00 |
2.8M |
| 2025-05-22 |
20,035.00 |
20,075.00 |
19,945.00 |
20,055.00 |
2.5M |
| 2025-05-21 |
20,535.00 |
20,535.00 |
20,360.00 |
20,370.00 |
2.8M |
| 2025-05-20 |
20,615.00 |
20,680.00 |
20,510.00 |
20,545.00 |
1.8M |
| 2025-05-19 |
20,510.00 |
20,580.00 |
20,445.00 |
20,465.00 |
2.9M |
| 2025-05-16 |
20,500.00 |
20,550.00 |
20,385.00 |
20,410.00 |
3.3M |
| 2025-05-15 |
20,625.00 |
20,625.00 |
20,320.00 |
20,360.00 |
3.4M |
| 2025-05-14 |
20,725.00 |
20,770.00 |
20,580.00 |
20,765.00 |
3.8M |
| 2025-05-13 |
20,495.00 |
20,565.00 |
20,380.00 |
20,490.00 |
4.9M |
| 2025-05-12 |
19,845.00 |
20,035.00 |
19,800.00 |
20,015.00 |
2.8M |
| 2025-05-09 |
19,720.00 |
19,905.00 |
19,652.00 |
19,700.00 |
4.3M |
| 2025-05-08 |
19,540.00 |
19,715.00 |
19,495.00 |
19,650.00 |
3.3M |
| 2025-05-07 |
19,625.00 |
19,635.00 |
19,355.00 |
19,540.00 |
5.3M |
| 2025-05-02 |
19,890.00 |
20,130.00 |
19,665.00 |
19,665.00 |
3.8M |
| 2025-04-30 |
19,735.00 |
19,740.00 |
19,530.00 |
19,565.00 |
4.6M |
| 2025-04-29 |
19,735.00 |
19,825.00 |
19,710.00 |
19,735.00 |
4.6M |
| 2025-04-28 |
19,745.00 |
19,780.00 |
19,670.00 |
19,780.00 |
2.8M |
| 2025-04-25 |
19,615.00 |
19,770.00 |
19,615.00 |
19,725.00 |
3.8M |
| 2025-04-24 |
19,140.00 |
19,200.00 |
19,095.00 |
19,200.00 |
3.9M |
| 2025-04-23 |
19,150.00 |
19,180.00 |
19,020.00 |
19,040.00 |
4.8M |
| 2025-04-22 |
18,355.00 |
18,455.00 |
18,300.00 |
18,375.00 |
6.0M |
| 2025-04-21 |
18,650.00 |
18,670.00 |
18,480.00 |
18,550.00 |
4.9M |
| 2025-04-18 |
18,800.00 |
18,840.00 |
18,715.00 |
18,840.00 |
1.6M |
| 2025-04-17 |
18,625.00 |
18,850.00 |
18,620.00 |
18,835.00 |
4.6M |
| 2025-04-16 |
19,075.00 |
19,110.00 |
18,845.00 |
18,940.00 |
6.2M |
| 2025-04-15 |
19,150.00 |
19,220.00 |
19,085.00 |
19,195.00 |
4.7M |
| 2025-04-14 |
19,265.00 |
19,315.00 |
19,160.00 |
19,235.00 |
5.8M |
| 2025-04-11 |
19,005.00 |
19,315.00 |
18,700.00 |
19,275.00 |
9.9M |
| 2025-04-10 |
19,915.00 |
19,945.00 |
19,655.00 |
19,715.00 |
8.5M |
| 2025-04-09 |
18,230.00 |
18,330.00 |
17,930.00 |
18,135.00 |
7.8M |
| 2025-04-08 |
18,700.00 |
18,880.00 |
18,660.00 |
18,815.00 |
8.9M |
| 2025-04-07 |
17,795.00 |
18,155.00 |
17,700.00 |
17,795.00 |
15.1M |
| 2025-04-04 |
19,515.00 |
19,525.00 |
19,127.00 |
19,220.00 |
11.6M |
| 2025-04-03 |
20,080.00 |
20,200.00 |
20,050.00 |
20,115.00 |
8.3M |
| 2025-04-02 |
20,665.00 |
20,675.00 |
20,520.00 |
20,560.00 |
7.2M |
| 2025-04-01 |
20,510.00 |
20,550.00 |
20,445.00 |
20,520.00 |
5.1M |
| 2025-03-31 |
20,355.00 |
20,355.00 |
20,270.00 |
20,315.00 |
5.1M |
| 2025-03-28 |
20,785.00 |
20,825.00 |
20,755.00 |
20,820.00 |
7.2M |
| 2025-03-27 |
20,870.00 |
20,900.00 |
20,825.00 |
20,885.00 |
14.0M |
| 2025-03-26 |
21,105.00 |
21,140.00 |
21,055.00 |
21,060.00 |
8.9M |
| 2025-03-25 |
21,080.00 |
21,115.00 |
21,065.00 |
21,065.00 |
12.1M |
| 2025-03-24 |
20,760.00 |
20,880.00 |
20,760.00 |
20,870.00 |
27.2M |
| 2025-03-21 |
20,670.00 |
20,745.00 |
20,600.00 |
20,610.00 |
14.2M |
| 2025-03-20 |
20,650.00 |
20,760.00 |
20,640.00 |
20,715.00 |
14.8M |
| 2025-03-19 |
20,305.00 |
20,365.00 |
20,285.00 |
20,340.00 |
14.0M |
| 2025-03-18 |
20,390.00 |
20,470.00 |
20,350.00 |
20,470.00 |
16.2M |
| 2025-03-17 |
20,250.00 |
20,275.00 |
20,180.00 |
20,190.00 |
15.0M |
| 2025-03-14 |
20,120.00 |
20,175.00 |
20,030.00 |
20,100.00 |
8.8M |
| 2025-03-13 |
20,250.00 |
20,300.00 |
20,130.00 |
20,155.00 |
18.9M |
| 2025-03-12 |
20,225.00 |
20,250.00 |
20,150.00 |
20,165.00 |
8.4M |
| 2025-03-11 |
20,325.00 |
20,430.00 |
20,135.00 |
20,420.00 |
13.6M |
| 2025-03-10 |
20,630.00 |
20,830.00 |
20,600.00 |
20,755.00 |
19.7M |
| 2025-03-07 |
20,750.00 |
20,765.00 |
20,675.00 |
20,685.00 |
11.2M |
| 2025-03-06 |
21,005.00 |
21,005.00 |
20,885.00 |
20,960.00 |
9.8M |
| 2025-03-05 |
21,100.00 |
21,135.00 |
21,015.00 |
21,035.00 |
15.5M |
| 2025-03-04 |
21,325.00 |
21,335.00 |
21,205.00 |
21,335.00 |
18.8M |
| 2025-02-28 |
21,235.00 |
21,360.00 |
21,190.00 |
21,360.00 |
9.1M |
| 2025-02-27 |
21,310.00 |
21,480.00 |
21,250.00 |
21,475.00 |
9.8M |
| 2025-02-26 |
21,265.00 |
21,320.00 |
21,225.00 |
21,315.00 |
7.4M |
| 2025-02-25 |
21,360.00 |
21,365.00 |
21,295.00 |
21,330.00 |
7.6M |
| 2025-02-24 |
21,585.00 |
21,585.00 |
21,400.00 |
21,475.00 |
7.0M |
| 2025-02-21 |
21,850.00 |
21,860.00 |
21,780.00 |
21,815.00 |
5.6M |
| 2025-02-20 |
22,000.00 |
22,015.00 |
21,905.00 |
21,910.00 |
8.6M |
| 2025-02-19 |
21,995.00 |
22,015.00 |
21,945.00 |
21,955.00 |
6.2M |
| 2025-02-18 |
21,970.00 |
22,025.00 |
21,945.00 |
21,995.00 |
4.3M |
| 2025-02-17 |
21,945.00 |
21,980.00 |
21,905.00 |
21,975.00 |
4.2M |
| 2025-02-14 |
21,920.00 |
22,005.00 |
21,915.00 |
21,975.00 |
4.7M |
| 2025-02-13 |
21,905.00 |
21,940.00 |
21,825.00 |
21,835.00 |
7.5M |
| 2025-02-12 |
21,925.00 |
21,960.00 |
21,885.00 |
21,915.00 |
8.0M |
| 2025-02-11 |
21,870.00 |
21,900.00 |
21,855.00 |
21,860.00 |
6.0M |
| 2025-02-10 |
21,865.00 |
21,900.00 |
21,800.00 |
21,805.00 |
7.4M |
| 2025-02-07 |
21,875.00 |
21,915.00 |
21,840.00 |
21,865.00 |
5.3M |
| 2025-02-06 |
21,785.00 |
21,890.00 |
21,780.00 |
21,870.00 |
5.0M |
| 2025-02-05 |
21,765.00 |
21,795.00 |
21,595.00 |
21,600.00 |
5.1M |
| 2025-02-04 |
21,820.00 |
21,865.00 |
21,720.00 |
21,765.00 |
6.9M |
| 2025-02-03 |
21,765.00 |
21,770.00 |
21,570.00 |
21,605.00 |
6.6M |
| 2025-01-31 |
21,780.00 |
22,045.00 |
21,780.00 |
22,010.00 |
5.8M |
| 2025-01-24 |
21,785.00 |
21,855.00 |
21,735.00 |
21,765.00 |
4.8M |
| 2025-01-23 |
21,760.00 |
21,805.00 |
21,750.00 |
21,780.00 |
3.1M |
| 2025-01-22 |
21,665.00 |
21,735.00 |
21,595.00 |
21,715.00 |
3.8M |
| 2025-01-21 |
21,650.00 |
21,695.00 |
21,415.00 |
21,555.00 |
9.6M |
| 2025-01-20 |
21,780.00 |
21,800.00 |
21,630.00 |
21,700.00 |
3.4M |
| 2025-01-17 |
21,575.00 |
21,600.00 |
21,495.00 |
21,600.00 |
3.9M |
| 2025-01-16 |
21,610.00 |
21,625.00 |
21,505.00 |
21,615.00 |
4.6M |
| 2025-01-15 |
21,310.00 |
21,310.00 |
21,240.00 |
21,275.00 |
3.4M |
| 2025-01-14 |
21,360.00 |
21,380.00 |
21,275.00 |
21,360.00 |
5.5M |
| 2025-01-13 |
21,385.00 |
21,400.00 |
21,230.00 |
21,275.00 |
6.4M |
| 2025-01-10 |
21,450.00 |
21,535.00 |
21,360.00 |
21,530.00 |
3.4M |
| 2025-01-09 |
21,470.00 |
21,520.00 |
21,400.00 |
21,500.00 |
3.7M |
| 2025-01-08 |
21,475.00 |
21,490.00 |
21,375.00 |
21,480.00 |
4.4M |
| 2025-01-07 |
21,795.00 |
21,820.00 |
21,565.00 |
21,610.00 |
6.7M |
| 2025-01-06 |
21,750.00 |
21,830.00 |
21,710.00 |
21,765.00 |
3.5M |
| 2025-01-03 |
21,510.00 |
21,515.00 |
21,450.00 |
21,515.00 |
4.9M |
| 2025-01-02 |
21,645.00 |
21,645.00 |
21,560.00 |
21,610.00 |
7.1M |