| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
6,260.50 |
6,260.50 |
6,260.50 |
6,260.50 |
0.0K |
| 09:15 |
6,297.50 |
6,297.50 |
6,290.00 |
6,290.00 |
0.0K |
| 09:16 |
6,294.50 |
6,295.50 |
6,290.00 |
6,290.00 |
0.1K |
| 09:17 |
6,286.50 |
6,289.50 |
6,286.50 |
6,289.50 |
0.0K |
| 09:18 |
6,304.50 |
6,304.50 |
6,304.50 |
6,304.50 |
0.0K |
| 09:26 |
6,300.00 |
6,300.00 |
6,300.00 |
6,300.00 |
0.0K |
| 09:27 |
6,296.00 |
6,296.00 |
6,296.00 |
6,296.00 |
0.0K |
| 09:28 |
6,292.00 |
6,292.00 |
6,292.00 |
6,292.00 |
0.0K |
| 09:29 |
6,291.00 |
6,291.00 |
6,291.00 |
6,291.00 |
0.0K |
| 09:30 |
6,284.00 |
6,284.00 |
6,284.00 |
6,284.00 |
0.0K |
| 09:33 |
6,307.50 |
6,307.50 |
6,307.50 |
6,307.50 |
0.0K |
| 09:36 |
6,305.50 |
6,305.50 |
6,305.50 |
6,305.50 |
0.0K |
| 09:37 |
6,292.50 |
6,292.50 |
6,292.50 |
6,292.50 |
0.0K |
| 09:40 |
6,305.00 |
6,305.00 |
6,292.50 |
6,292.50 |
0.0K |
| 09:48 |
6,300.50 |
6,300.50 |
6,300.50 |
6,300.50 |
0.0K |
| 09:49 |
6,306.00 |
6,306.00 |
6,306.00 |
6,306.00 |
0.0K |
| 09:55 |
6,300.00 |
6,300.00 |
6,300.00 |
6,300.00 |
0.0K |
| 09:56 |
6,305.00 |
6,305.00 |
6,305.00 |
6,305.00 |
0.0K |
| 10:00 |
6,315.00 |
6,315.00 |
6,315.00 |
6,315.00 |
0.0K |
| 10:01 |
6,325.00 |
6,325.00 |
6,325.00 |
6,325.00 |
0.0K |
| 10:05 |
6,323.50 |
6,323.50 |
6,323.50 |
6,323.50 |
0.0K |
| 10:09 |
6,300.00 |
6,300.00 |
6,300.00 |
6,300.00 |
0.0K |
| 10:10 |
6,301.00 |
6,301.00 |
6,300.00 |
6,300.00 |
0.0K |
| 10:11 |
6,300.50 |
6,322.50 |
6,300.50 |
6,322.50 |
0.0K |
| 10:12 |
6,304.00 |
6,304.00 |
6,301.50 |
6,302.50 |
0.0K |
| 10:13 |
6,302.50 |
6,302.50 |
6,301.00 |
6,301.00 |
0.0K |
| 10:14 |
6,301.00 |
6,301.00 |
6,301.00 |
6,301.00 |
0.0K |
| 10:15 |
6,300.50 |
6,300.50 |
6,300.00 |
6,300.00 |
0.0K |
| 10:16 |
6,300.00 |
6,300.00 |
6,300.00 |
6,300.00 |
0.0K |
| 10:17 |
6,300.00 |
6,300.00 |
6,292.50 |
6,292.50 |
0.2K |
| 10:18 |
6,292.00 |
6,292.00 |
6,292.00 |
6,292.00 |
0.0K |
| 10:19 |
6,291.00 |
6,291.00 |
6,291.00 |
6,291.00 |
0.0K |
| 10:20 |
6,296.00 |
6,296.00 |
6,290.00 |
6,290.00 |
0.0K |
| 10:21 |
6,290.00 |
6,290.00 |
6,290.00 |
6,290.00 |
0.0K |
| 10:22 |
6,290.00 |
6,290.00 |
6,290.00 |
6,290.00 |
0.0K |
| 10:23 |
6,290.00 |
6,290.00 |
6,290.00 |
6,290.00 |
0.0K |
| 10:24 |
6,290.00 |
6,295.50 |
6,290.00 |
6,292.00 |
0.0K |
| 10:25 |
6,300.00 |
6,300.00 |
6,300.00 |
6,300.00 |
0.0K |
| 10:26 |
6,291.00 |
6,291.00 |
6,291.00 |
6,291.00 |
0.0K |
| 10:35 |
6,309.00 |
6,309.00 |
6,292.50 |
6,292.50 |
0.0K |
| 10:37 |
6,290.00 |
6,298.00 |
6,290.00 |
6,298.00 |
0.1K |
| 10:38 |
6,303.00 |
6,303.00 |
6,303.00 |
6,303.00 |
0.0K |
| 10:41 |
6,302.00 |
6,302.00 |
6,302.00 |
6,302.00 |
0.0K |
| 10:42 |
6,296.50 |
6,296.50 |
6,296.50 |
6,296.50 |
0.0K |
| 10:43 |
6,303.50 |
6,303.50 |
6,303.50 |
6,303.50 |
0.0K |
| 10:50 |
6,295.50 |
6,295.50 |
6,295.50 |
6,295.50 |
0.0K |
| 10:51 |
6,308.50 |
6,308.50 |
6,308.50 |
6,308.50 |
0.0K |
| 10:54 |
6,309.00 |
6,309.00 |
6,309.00 |
6,309.00 |
0.0K |
| 10:55 |
6,310.00 |
6,310.00 |
6,310.00 |
6,310.00 |
0.0K |
| 11:00 |
6,295.00 |
6,295.00 |
6,291.50 |
6,291.50 |
0.0K |
| 11:01 |
6,290.00 |
6,290.00 |
6,290.00 |
6,290.00 |
0.0K |
| 11:02 |
6,291.50 |
6,292.50 |
6,290.00 |
6,290.00 |
0.5K |
| 11:03 |
6,293.00 |
6,317.00 |
6,293.00 |
6,310.00 |
0.3K |
| 11:07 |
6,313.50 |
6,313.50 |
6,311.50 |
6,311.50 |
0.0K |
| 11:08 |
6,321.00 |
6,321.00 |
6,310.00 |
6,310.00 |
0.3K |
| 11:10 |
6,320.00 |
6,320.00 |
6,320.00 |
6,320.00 |
0.3K |
| 11:12 |
6,295.00 |
6,302.50 |
6,295.00 |
6,302.50 |
0.0K |
| 11:13 |
6,301.50 |
6,301.50 |
6,301.50 |
6,301.50 |
0.0K |
| 11:14 |
6,294.50 |
6,294.50 |
6,294.50 |
6,294.50 |
0.2K |
| 11:15 |
6,296.00 |
6,296.00 |
6,274.00 |
6,290.50 |
0.7K |
| 11:17 |
6,299.50 |
6,312.50 |
6,299.50 |
6,312.50 |
0.0K |
| 11:24 |
6,295.00 |
6,295.00 |
6,295.00 |
6,295.00 |
0.0K |
| 11:27 |
6,295.00 |
6,308.50 |
6,295.00 |
6,308.50 |
0.0K |
| 11:31 |
6,303.00 |
6,303.00 |
6,303.00 |
6,303.00 |
0.0K |
| 11:32 |
6,302.50 |
6,302.50 |
6,302.50 |
6,302.50 |
0.0K |
| 11:33 |
6,320.00 |
6,320.00 |
6,304.50 |
6,304.50 |
0.9K |
| 11:34 |
6,295.50 |
6,295.50 |
6,295.50 |
6,295.50 |
0.0K |
| 11:36 |
6,308.50 |
6,308.50 |
6,308.50 |
6,308.50 |
0.0K |
| 11:38 |
6,309.50 |
6,309.50 |
6,309.50 |
6,309.50 |
0.0K |
| 11:41 |
6,319.00 |
6,325.00 |
6,319.00 |
6,325.00 |
0.1K |
| 11:42 |
6,325.00 |
6,325.00 |
6,325.00 |
6,325.00 |
0.0K |
| 11:43 |
6,325.00 |
6,325.00 |
6,312.50 |
6,312.50 |
0.1K |
| 11:44 |
6,317.50 |
6,317.50 |
6,317.50 |
6,317.50 |
0.0K |
| 11:49 |
6,322.00 |
6,322.00 |
6,322.00 |
6,322.00 |
0.0K |
| 11:50 |
6,325.00 |
6,325.00 |
6,325.00 |
6,325.00 |
0.0K |
| 11:54 |
6,318.00 |
6,318.00 |
6,318.00 |
6,318.00 |
0.0K |
| 12:07 |
6,315.00 |
6,315.00 |
6,315.00 |
6,315.00 |
0.0K |
| 12:10 |
6,309.00 |
6,323.00 |
6,309.00 |
6,323.00 |
0.0K |
| 12:15 |
6,306.00 |
6,306.00 |
6,306.00 |
6,306.00 |
0.0K |
| 12:20 |
6,304.00 |
6,304.00 |
6,304.00 |
6,304.00 |
0.0K |
| 12:31 |
6,319.50 |
6,320.50 |
6,319.50 |
6,320.50 |
0.0K |
| 12:33 |
6,324.50 |
6,324.50 |
6,324.50 |
6,324.50 |
0.0K |
| 12:35 |
6,321.00 |
6,321.00 |
6,321.00 |
6,321.00 |
0.0K |
| 12:39 |
6,309.00 |
6,309.00 |
6,309.00 |
6,309.00 |
0.0K |
| 12:40 |
6,321.00 |
6,321.00 |
6,308.50 |
6,308.50 |
0.0K |
| 12:42 |
6,321.00 |
6,321.00 |
6,321.00 |
6,321.00 |
0.0K |
| 12:43 |
6,321.00 |
6,321.00 |
6,306.50 |
6,306.50 |
0.0K |
| 12:50 |
6,306.50 |
6,306.50 |
6,306.50 |
6,306.50 |
0.0K |
| 13:04 |
6,303.00 |
6,303.00 |
6,303.00 |
6,303.00 |
0.0K |
| 13:18 |
6,311.50 |
6,311.50 |
6,311.50 |
6,311.50 |
0.0K |
| 13:28 |
6,312.00 |
6,312.00 |
6,312.00 |
6,312.00 |
0.0K |
| 13:32 |
6,301.00 |
6,301.00 |
6,301.00 |
6,301.00 |
0.0K |
| 13:35 |
6,300.00 |
6,300.00 |
6,300.00 |
6,300.00 |
0.0K |
| 13:38 |
6,322.00 |
6,322.00 |
6,322.00 |
6,322.00 |
0.0K |
| 13:46 |
6,325.00 |
6,325.00 |
6,325.00 |
6,325.00 |
0.4K |
| 13:47 |
6,300.00 |
6,309.50 |
6,300.00 |
6,309.50 |
0.3K |
| 13:49 |
6,318.00 |
6,318.00 |
6,318.00 |
6,318.00 |
0.0K |
| 13:52 |
6,300.00 |
6,300.00 |
6,300.00 |
6,300.00 |
0.0K |
| 13:53 |
6,306.00 |
6,306.00 |
6,306.00 |
6,306.00 |
0.1K |
| 13:54 |
6,322.00 |
6,322.00 |
6,322.00 |
6,322.00 |
0.0K |
| 13:57 |
6,300.00 |
6,300.00 |
6,300.00 |
6,300.00 |
0.0K |
| 14:21 |
6,300.00 |
6,300.00 |
6,300.00 |
6,300.00 |
0.0K |
| 14:23 |
6,295.00 |
6,295.00 |
6,295.00 |
6,295.00 |
0.0K |
| 14:26 |
6,300.00 |
6,300.00 |
6,300.00 |
6,300.00 |
0.0K |
| 14:38 |
6,308.50 |
6,308.50 |
6,308.50 |
6,308.50 |
0.0K |
| 14:39 |
6,316.00 |
6,316.00 |
6,316.00 |
6,316.00 |
0.0K |
| 14:49 |
6,307.50 |
6,307.50 |
6,307.50 |
6,307.50 |
0.0K |
| 14:50 |
6,305.50 |
6,305.50 |
6,303.00 |
6,304.00 |
0.0K |
| 14:52 |
6,301.00 |
6,301.00 |
6,301.00 |
6,301.00 |
0.0K |
| 14:53 |
6,300.00 |
6,300.00 |
6,300.00 |
6,300.00 |
0.0K |
| 14:54 |
6,298.00 |
6,298.00 |
6,298.00 |
6,298.00 |
0.0K |
| 14:57 |
6,301.00 |
6,301.00 |
6,301.00 |
6,301.00 |
0.1K |
| 14:58 |
6,300.00 |
6,301.50 |
6,300.00 |
6,301.50 |
0.1K |
| 15:00 |
6,309.00 |
6,309.00 |
6,299.00 |
6,301.00 |
0.2K |
| 15:01 |
6,301.00 |
6,301.00 |
6,300.50 |
6,300.50 |
0.0K |
| 15:02 |
6,292.50 |
6,296.50 |
6,292.50 |
6,295.50 |
0.1K |
| 15:03 |
6,296.50 |
6,304.50 |
6,295.50 |
6,304.50 |
0.1K |
| 15:04 |
6,298.50 |
6,304.50 |
6,296.50 |
6,304.50 |
0.0K |
| 15:05 |
6,299.00 |
6,299.00 |
6,298.50 |
6,298.50 |
0.0K |
| 15:06 |
6,310.00 |
6,310.00 |
6,310.00 |
6,310.00 |
0.0K |
| 15:07 |
6,313.00 |
6,318.00 |
6,307.50 |
6,307.50 |
0.0K |
| 15:09 |
6,314.00 |
6,315.50 |
6,314.00 |
6,315.50 |
0.0K |
| 15:10 |
6,311.00 |
6,311.00 |
6,309.50 |
6,309.50 |
0.1K |
| 15:12 |
6,310.00 |
6,310.00 |
6,310.00 |
6,310.00 |
0.0K |
| 15:13 |
6,307.50 |
6,307.50 |
6,307.50 |
6,307.50 |
0.0K |
| 15:14 |
6,307.50 |
6,307.50 |
6,307.50 |
6,307.50 |
0.0K |
| 15:15 |
6,310.00 |
6,321.50 |
6,310.00 |
6,315.00 |
0.0K |
| 15:16 |
6,315.50 |
6,323.50 |
6,312.50 |
6,323.50 |
0.0K |
| 15:17 |
6,324.50 |
6,324.50 |
6,317.00 |
6,317.00 |
0.0K |
| 15:18 |
6,317.00 |
6,317.00 |
6,317.00 |
6,317.00 |
0.0K |
| 15:19 |
6,314.00 |
6,314.00 |
6,313.50 |
6,313.50 |
0.0K |
| 15:20 |
6,313.00 |
6,313.00 |
6,313.00 |
6,313.00 |
0.0K |
| 15:21 |
6,313.00 |
6,313.50 |
6,313.00 |
6,313.50 |
0.0K |
| 15:22 |
6,314.00 |
6,320.00 |
6,313.50 |
6,320.00 |
0.0K |
| 15:23 |
6,320.00 |
6,320.00 |
6,319.50 |
6,319.50 |
0.0K |
| 15:24 |
6,320.00 |
6,320.00 |
6,315.50 |
6,315.50 |
0.0K |
| 15:25 |
6,315.00 |
6,315.00 |
6,315.00 |
6,315.00 |
0.0K |
| 15:26 |
6,315.00 |
6,315.00 |
6,311.50 |
6,311.50 |
0.0K |
| 15:27 |
6,320.00 |
6,320.00 |
6,319.00 |
6,319.00 |
0.0K |
| 15:28 |
6,314.00 |
6,319.00 |
6,308.00 |
6,310.00 |
0.1K |
| 15:29 |
6,315.00 |
6,315.00 |
6,307.50 |
6,307.50 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-03 |
6,305.00 |
6,329.50 |
6,237.00 |
6,271.50 |
0.0M |
| 2025-10-01 |
6,306.50 |
6,337.50 |
6,272.00 |
6,302.00 |
0.0M |
| 2025-09-30 |
6,260.50 |
6,325.50 |
6,260.50 |
6,307.50 |
0.0M |
| 2025-09-29 |
6,320.00 |
6,339.00 |
6,238.50 |
6,301.50 |
0.0M |
| 2025-09-26 |
6,379.50 |
6,380.50 |
6,263.00 |
6,288.50 |
0.0M |
| 2025-09-25 |
6,346.00 |
6,384.50 |
6,260.00 |
6,368.00 |
0.0M |
| 2025-09-24 |
6,328.00 |
6,399.00 |
6,270.00 |
6,289.50 |
0.0M |
| 2025-09-23 |
6,237.00 |
6,361.50 |
6,237.00 |
6,290.00 |
0.0M |
| 2025-09-22 |
6,370.50 |
6,374.00 |
6,231.00 |
6,251.00 |
0.0M |
| 2025-09-19 |
6,312.00 |
6,418.00 |
6,221.00 |
6,366.50 |
0.0M |
| 2025-09-18 |
6,410.00 |
6,416.50 |
6,212.50 |
6,265.50 |
0.0M |
| 2025-09-17 |
6,399.00 |
6,411.50 |
6,312.00 |
6,356.50 |
0.0M |
| 2025-09-16 |
6,275.00 |
6,439.50 |
6,232.00 |
6,353.50 |
0.0M |
| 2025-09-15 |
6,244.00 |
6,325.00 |
6,208.00 |
6,271.00 |
0.0M |
| 2025-09-12 |
6,371.00 |
6,371.00 |
6,222.00 |
6,243.50 |
0.0M |
| 2025-09-11 |
6,330.00 |
6,424.00 |
6,320.00 |
6,332.00 |
0.0M |
| 2025-09-10 |
6,500.00 |
6,510.00 |
6,288.50 |
6,329.50 |
0.0M |
| 2025-09-09 |
6,528.00 |
6,554.50 |
6,448.00 |
6,475.00 |
0.0M |
| 2025-09-08 |
6,505.50 |
6,560.00 |
6,451.00 |
6,528.00 |
0.0M |
| 2025-09-05 |
6,437.00 |
6,594.00 |
6,412.50 |
6,465.00 |
0.0M |
| 2025-09-04 |
6,317.50 |
6,550.00 |
6,317.50 |
6,462.00 |
0.0M |
| 2025-09-03 |
6,315.50 |
6,359.50 |
6,304.00 |
6,316.50 |
0.0M |
| 2025-09-02 |
6,311.00 |
6,405.00 |
6,264.00 |
6,332.00 |
0.0M |
| 2025-09-01 |
6,340.00 |
6,365.00 |
6,300.00 |
6,311.00 |
0.0M |
| 2025-08-29 |
6,606.00 |
6,739.00 |
6,252.50 |
6,370.00 |
0.1M |
| 2025-08-28 |
6,310.00 |
6,357.00 |
6,251.00 |
6,298.50 |
0.0M |
| 2025-08-26 |
6,400.50 |
6,418.00 |
6,280.00 |
6,310.00 |
0.0M |
| 2025-08-25 |
6,581.50 |
6,606.50 |
6,343.50 |
6,414.00 |
0.0M |
| 2025-08-22 |
6,300.00 |
6,683.00 |
6,255.00 |
6,581.50 |
0.0M |
| 2025-08-21 |
6,320.00 |
6,364.00 |
6,250.00 |
6,338.50 |
0.0M |
| 2025-08-20 |
6,300.00 |
6,325.00 |
6,256.00 |
6,285.50 |
0.0M |
| 2025-08-19 |
6,273.50 |
6,299.50 |
6,215.50 |
6,291.00 |
0.0M |
| 2025-08-18 |
6,408.00 |
6,408.00 |
6,201.00 |
6,223.50 |
0.0M |
| 2025-08-14 |
6,182.50 |
6,374.00 |
6,182.50 |
6,295.00 |
0.0M |
| 2025-08-13 |
6,370.00 |
6,390.00 |
6,152.50 |
6,182.50 |
0.0M |
| 2025-08-12 |
6,338.00 |
6,350.00 |
6,257.00 |
6,336.00 |
0.0M |
| 2025-08-11 |
6,345.00 |
6,369.00 |
6,265.50 |
6,338.50 |
0.0M |
| 2025-08-08 |
6,313.00 |
6,350.00 |
6,230.50 |
6,343.00 |
0.0M |
| 2025-08-07 |
6,155.00 |
6,350.00 |
6,082.50 |
6,313.00 |
0.0M |
| 2025-08-06 |
6,179.00 |
6,216.00 |
6,062.00 |
6,152.50 |
0.0M |
| 2025-08-05 |
6,345.50 |
6,345.50 |
6,129.50 |
6,173.00 |
0.0M |
| 2025-08-04 |
6,440.00 |
6,450.00 |
6,235.00 |
6,284.50 |
0.1M |
| 2025-08-01 |
5,895.50 |
6,500.00 |
5,895.50 |
6,217.00 |
0.2M |
| 2025-07-31 |
5,934.50 |
5,950.00 |
5,860.00 |
5,895.50 |
0.0M |
| 2025-07-30 |
5,935.00 |
6,100.00 |
5,917.00 |
5,947.00 |
0.0M |
| 2025-07-29 |
5,863.00 |
5,956.50 |
5,821.50 |
5,935.00 |
0.0M |
| 2025-07-28 |
5,821.50 |
5,946.00 |
5,817.50 |
5,851.50 |
0.0M |
| 2025-07-25 |
5,870.00 |
5,870.00 |
5,680.00 |
5,810.50 |
0.1M |
| 2025-07-24 |
5,932.50 |
6,000.00 |
5,808.00 |
5,828.00 |
0.0M |
| 2025-07-23 |
5,865.00 |
6,000.00 |
5,815.00 |
5,932.50 |
0.0M |
| 2025-07-22 |
5,877.00 |
5,900.00 |
5,809.00 |
5,865.00 |
0.0M |
| 2025-07-21 |
5,890.00 |
5,936.00 |
5,802.50 |
5,875.00 |
0.0M |
| 2025-07-18 |
5,862.00 |
5,929.50 |
5,828.50 |
5,862.50 |
0.0M |
| 2025-07-17 |
5,880.00 |
6,000.00 |
5,855.00 |
5,874.00 |
0.0M |
| 2025-07-16 |
5,857.00 |
5,984.50 |
5,830.00 |
5,854.00 |
0.0M |
| 2025-07-15 |
5,830.00 |
5,906.00 |
5,804.00 |
5,859.00 |
0.0M |
| 2025-07-14 |
5,702.00 |
5,962.00 |
5,702.00 |
5,816.00 |
0.0M |
| 2025-07-11 |
5,699.50 |
5,864.50 |
5,660.00 |
5,755.50 |
0.0M |
| 2025-07-10 |
5,725.00 |
5,740.00 |
5,660.00 |
5,677.50 |
0.0M |
| 2025-07-09 |
5,725.00 |
5,749.00 |
5,680.00 |
5,693.00 |
0.0M |
| 2025-07-08 |
5,790.00 |
5,825.00 |
5,600.00 |
5,707.00 |
0.0M |
| 2025-07-07 |
5,795.00 |
5,848.50 |
5,750.00 |
5,790.00 |
0.0M |
| 2025-07-04 |
5,855.00 |
5,894.50 |
5,705.00 |
5,756.50 |
0.0M |
| 2025-07-03 |
5,844.00 |
5,873.00 |
5,831.50 |
5,854.00 |
0.0M |
| 2025-07-02 |
5,870.00 |
5,922.50 |
5,733.00 |
5,844.00 |
0.0M |
| 2025-07-01 |
5,880.50 |
5,916.00 |
5,711.00 |
5,823.00 |
0.0M |
| 2025-06-30 |
5,965.00 |
5,975.50 |
5,850.50 |
5,880.50 |
0.0M |
| 2025-06-27 |
5,874.00 |
5,943.50 |
5,852.50 |
5,921.00 |
0.0M |
| 2025-06-26 |
5,903.50 |
5,952.00 |
5,750.00 |
5,855.50 |
0.0M |
| 2025-06-25 |
5,915.00 |
6,010.50 |
5,882.00 |
5,903.50 |
0.0M |
| 2025-06-24 |
5,921.50 |
5,949.50 |
5,871.00 |
5,915.00 |
0.0M |
| 2025-06-23 |
5,857.00 |
5,950.00 |
5,800.00 |
5,921.50 |
0.0M |
| 2025-06-20 |
5,835.00 |
5,981.50 |
5,804.00 |
5,907.00 |
0.0M |
| 2025-06-19 |
5,950.00 |
5,969.50 |
5,765.00 |
5,874.50 |
0.0M |
| 2025-06-18 |
5,947.00 |
5,972.50 |
5,840.00 |
5,951.00 |
0.0M |
| 2025-06-17 |
5,937.50 |
5,960.00 |
5,848.00 |
5,911.00 |
0.0M |
| 2025-06-16 |
5,831.00 |
5,935.00 |
5,712.00 |
5,908.00 |
0.0M |
| 2025-06-13 |
5,826.00 |
5,897.00 |
5,665.00 |
5,831.00 |
0.0M |
| 2025-06-12 |
5,925.00 |
6,175.50 |
5,784.00 |
5,839.50 |
0.0M |
| 2025-06-11 |
5,849.00 |
5,928.00 |
5,748.00 |
5,864.50 |
0.0M |
| 2025-06-10 |
5,683.50 |
5,825.50 |
5,650.00 |
5,809.00 |
0.0M |
| 2025-06-09 |
5,650.00 |
5,720.50 |
5,585.50 |
5,683.50 |
0.0M |
| 2025-06-06 |
5,610.50 |
5,706.00 |
5,530.50 |
5,560.50 |
0.0M |
| 2025-06-05 |
5,605.00 |
5,650.50 |
5,555.00 |
5,579.00 |
0.0M |
| 2025-06-04 |
5,762.00 |
5,782.50 |
5,585.50 |
5,604.00 |
0.0M |
| 2025-06-03 |
5,762.00 |
5,845.00 |
5,699.50 |
5,749.50 |
0.0M |
| 2025-06-02 |
5,760.00 |
5,820.00 |
5,645.00 |
5,757.00 |
0.0M |
| 2025-05-30 |
5,835.00 |
5,944.50 |
5,720.50 |
5,748.00 |
0.0M |
| 2025-05-29 |
5,784.00 |
5,915.00 |
5,682.50 |
5,834.50 |
0.0M |
| 2025-05-28 |
5,577.00 |
5,785.00 |
5,506.50 |
5,729.50 |
0.0M |
| 2025-05-27 |
5,425.00 |
5,576.50 |
5,360.00 |
5,528.00 |
0.0M |
| 2025-05-26 |
5,450.00 |
5,450.00 |
5,332.50 |
5,399.00 |
0.0M |
| 2025-05-23 |
5,447.00 |
5,447.00 |
5,361.00 |
5,400.50 |
0.0M |
| 2025-05-22 |
5,384.00 |
5,444.00 |
5,347.50 |
5,401.00 |
0.0M |
| 2025-05-21 |
5,284.50 |
5,392.00 |
5,282.00 |
5,373.50 |
0.0M |
| 2025-05-20 |
5,283.00 |
5,416.50 |
5,229.50 |
5,284.50 |
0.0M |
| 2025-05-19 |
5,227.00 |
5,320.50 |
5,200.00 |
5,250.50 |
0.0M |
| 2025-05-16 |
5,253.00 |
5,260.50 |
5,170.50 |
5,195.00 |
0.0M |
| 2025-05-15 |
5,239.00 |
5,266.00 |
5,201.00 |
5,244.00 |
0.0M |
| 2025-05-14 |
5,096.00 |
5,256.00 |
5,086.00 |
5,231.50 |
0.0M |
| 2025-05-13 |
5,074.00 |
5,142.00 |
5,063.00 |
5,082.50 |
0.0M |
| 2025-05-12 |
5,070.00 |
5,160.00 |
5,037.00 |
5,079.00 |
0.0M |
| 2025-05-09 |
5,016.00 |
5,048.50 |
4,960.00 |
5,039.50 |
0.0M |
| 2025-05-08 |
5,049.50 |
5,070.00 |
5,008.50 |
5,024.00 |
0.0M |
| 2025-05-07 |
5,025.00 |
5,061.50 |
4,960.50 |
5,024.50 |
0.0M |
| 2025-05-06 |
5,051.00 |
5,086.00 |
5,013.00 |
5,035.00 |
0.0M |
| 2025-05-05 |
5,095.50 |
5,118.50 |
4,986.00 |
5,020.00 |
0.0M |
| 2025-05-02 |
5,082.00 |
5,111.00 |
4,994.00 |
5,063.50 |
0.0M |
| 2025-04-30 |
5,103.00 |
5,150.00 |
5,045.50 |
5,082.00 |
0.0M |
| 2025-04-29 |
5,128.50 |
5,138.50 |
5,065.00 |
5,111.50 |
0.0M |
| 2025-04-28 |
5,103.00 |
5,168.00 |
5,075.00 |
5,103.00 |
0.0M |
| 2025-04-25 |
5,205.00 |
5,224.00 |
5,049.50 |
5,063.50 |
0.0M |
| 2025-04-24 |
5,201.00 |
5,316.50 |
5,201.00 |
5,221.50 |
0.0M |
| 2025-04-23 |
5,165.50 |
5,270.00 |
5,150.00 |
5,240.00 |
0.0M |
| 2025-04-22 |
5,240.00 |
5,240.00 |
5,160.50 |
5,168.50 |
0.0M |
| 2025-04-21 |
5,224.50 |
5,253.00 |
5,178.00 |
5,223.50 |
0.0M |
| 2025-04-17 |
5,183.00 |
5,266.00 |
5,183.00 |
5,218.00 |
0.0M |
| 2025-04-16 |
5,230.00 |
5,284.50 |
5,150.00 |
5,199.50 |
0.0M |
| 2025-04-15 |
5,179.50 |
5,250.00 |
5,175.00 |
5,230.50 |
0.0M |
| 2025-04-11 |
5,239.80 |
5,268.45 |
5,130.00 |
5,167.30 |
0.0M |
| 2025-04-09 |
5,115.00 |
5,240.00 |
5,087.00 |
5,221.35 |
0.0M |
| 2025-04-08 |
5,160.00 |
5,183.95 |
5,080.30 |
5,113.55 |
0.0M |
| 2025-04-07 |
5,061.40 |
5,172.95 |
5,010.00 |
5,148.20 |
0.0M |
| 2025-04-04 |
5,300.20 |
5,307.00 |
5,175.00 |
5,222.25 |
0.0M |
| 2025-04-03 |
5,260.00 |
5,330.00 |
5,232.55 |
5,301.10 |
0.0M |
| 2025-04-02 |
5,151.05 |
5,268.55 |
5,055.00 |
5,256.55 |
0.0M |
| 2025-04-01 |
5,146.50 |
5,190.00 |
5,015.00 |
5,154.90 |
0.0M |
| 2025-03-28 |
5,002.60 |
5,203.05 |
5,002.60 |
5,146.50 |
0.0M |
| 2025-03-27 |
5,359.30 |
5,359.30 |
4,903.85 |
5,002.60 |
0.1M |
| 2025-03-26 |
5,422.75 |
5,498.45 |
5,289.95 |
5,311.80 |
0.0M |
| 2025-03-25 |
5,461.50 |
5,550.95 |
5,389.80 |
5,422.75 |
0.0M |
| 2025-03-24 |
5,506.05 |
5,580.00 |
5,372.35 |
5,461.45 |
0.0M |
| 2025-03-21 |
5,400.00 |
5,600.05 |
5,332.55 |
5,503.35 |
0.0M |
| 2025-03-20 |
5,232.50 |
5,340.00 |
5,217.40 |
5,315.75 |
0.0M |
| 2025-03-19 |
5,229.20 |
5,242.00 |
5,183.25 |
5,232.50 |
0.0M |
| 2025-03-18 |
5,151.75 |
5,247.90 |
5,151.75 |
5,209.65 |
0.0M |
| 2025-03-17 |
5,244.50 |
5,262.20 |
5,142.05 |
5,151.75 |
0.0M |
| 2025-03-13 |
5,306.05 |
5,306.05 |
5,194.00 |
5,239.90 |
0.0M |
| 2025-03-12 |
5,284.25 |
5,348.00 |
5,207.80 |
5,275.10 |
0.0M |
| 2025-03-11 |
5,231.60 |
5,300.00 |
5,184.15 |
5,284.25 |
0.0M |
| 2025-03-10 |
5,260.00 |
5,379.60 |
5,225.00 |
5,264.75 |
0.0M |
| 2025-03-07 |
5,213.25 |
5,282.30 |
5,171.00 |
5,260.25 |
0.0M |
| 2025-03-06 |
5,148.10 |
5,225.35 |
5,123.10 |
5,213.25 |
0.0M |
| 2025-03-05 |
5,050.00 |
5,156.00 |
5,025.00 |
5,122.50 |
0.0M |
| 2025-03-04 |
5,149.15 |
5,149.20 |
5,039.55 |
5,100.35 |
0.0M |
| 2025-03-03 |
5,059.20 |
5,190.00 |
4,958.00 |
5,160.15 |
0.0M |
| 2025-02-28 |
5,282.05 |
5,388.40 |
4,920.15 |
5,034.05 |
0.0M |
| 2025-02-27 |
5,298.50 |
5,485.00 |
5,261.10 |
5,341.20 |
0.0M |
| 2025-02-25 |
5,151.00 |
5,400.60 |
5,142.25 |
5,356.45 |
0.0M |
| 2025-02-24 |
5,269.00 |
5,269.00 |
5,115.00 |
5,171.55 |
0.0M |
| 2025-02-21 |
5,300.00 |
5,315.00 |
5,221.00 |
5,275.60 |
0.0M |
| 2025-02-20 |
5,325.00 |
5,397.00 |
5,251.05 |
5,345.60 |
0.0M |
| 2025-02-19 |
5,340.65 |
5,391.65 |
5,261.00 |
5,301.80 |
0.0M |
| 2025-02-18 |
5,301.95 |
5,359.90 |
5,240.35 |
5,307.85 |
0.0M |
| 2025-02-17 |
5,250.00 |
5,339.80 |
5,132.10 |
5,301.95 |
0.0M |
| 2025-02-14 |
5,303.00 |
5,325.00 |
5,202.00 |
5,237.50 |
0.0M |
| 2025-02-13 |
5,432.80 |
5,432.80 |
5,249.15 |
5,308.30 |
0.0M |
| 2025-02-12 |
5,216.20 |
5,436.40 |
5,132.50 |
5,365.15 |
0.0M |
| 2025-02-11 |
5,302.10 |
5,309.80 |
5,202.20 |
5,261.60 |
0.0M |
| 2025-02-10 |
5,429.00 |
5,453.85 |
5,300.05 |
5,330.30 |
0.0M |
| 2025-02-07 |
5,397.00 |
5,455.00 |
5,326.65 |
5,434.05 |
0.0M |
| 2025-02-06 |
5,392.10 |
5,499.00 |
5,366.50 |
5,413.40 |
0.0M |
| 2025-02-05 |
5,302.40 |
5,432.00 |
5,237.90 |
5,370.70 |
0.0M |
| 2025-02-04 |
5,195.40 |
5,326.80 |
5,195.40 |
5,302.40 |
0.0M |
| 2025-02-03 |
5,393.95 |
5,393.95 |
5,190.00 |
5,217.80 |
0.0M |
| 2025-02-01 |
5,421.00 |
5,449.95 |
5,312.75 |
5,393.95 |
0.0M |
| 2025-01-31 |
5,300.00 |
5,400.00 |
5,228.00 |
5,382.60 |
0.0M |
| 2025-01-30 |
5,265.50 |
5,337.70 |
5,252.65 |
5,290.70 |
0.0M |
| 2025-01-29 |
5,185.00 |
5,277.45 |
5,185.00 |
5,254.30 |
0.0M |
| 2025-01-28 |
5,252.10 |
5,287.45 |
5,165.00 |
5,242.50 |
0.0M |
| 2025-01-27 |
5,357.00 |
5,366.75 |
5,181.60 |
5,275.10 |
0.0M |
| 2025-01-24 |
5,302.00 |
5,518.45 |
5,302.00 |
5,406.75 |
0.0M |
| 2025-01-23 |
5,408.15 |
5,559.95 |
5,370.10 |
5,511.65 |
0.0M |
| 2025-01-22 |
5,480.00 |
5,480.00 |
5,313.20 |
5,408.15 |
0.0M |
| 2025-01-21 |
5,488.80 |
5,581.65 |
5,425.00 |
5,484.05 |
0.0M |
| 2025-01-20 |
5,343.00 |
5,511.00 |
5,343.00 |
5,488.80 |
0.0M |
| 2025-01-17 |
5,310.30 |
5,430.00 |
5,284.90 |
5,411.05 |
0.0M |
| 2025-01-16 |
5,405.20 |
5,450.00 |
5,360.00 |
5,382.80 |
0.0M |
| 2025-01-15 |
5,351.00 |
5,485.00 |
5,229.60 |
5,430.70 |
0.0M |
| 2025-01-14 |
5,199.60 |
5,410.00 |
5,114.25 |
5,351.10 |
0.0M |
| 2025-01-13 |
5,160.00 |
5,290.00 |
5,157.65 |
5,199.60 |
0.0M |
| 2025-01-10 |
5,041.00 |
5,331.80 |
4,956.60 |
5,258.45 |
0.0M |
| 2025-01-09 |
5,042.10 |
5,126.65 |
5,036.10 |
5,071.35 |
0.0M |
| 2025-01-08 |
5,150.00 |
5,152.65 |
5,045.15 |
5,064.35 |
0.0M |
| 2025-01-07 |
5,007.00 |
5,145.00 |
5,000.10 |
5,119.05 |
0.0M |
| 2025-01-06 |
5,210.05 |
5,217.55 |
5,050.85 |
5,081.70 |
0.0M |
| 2025-01-03 |
5,273.50 |
5,277.95 |
5,190.00 |
5,203.95 |
0.0M |
| 2025-01-02 |
5,219.50 |
5,279.95 |
5,200.00 |
5,252.95 |
0.0M |
| 2025-01-01 |
5,238.05 |
5,269.65 |
5,200.00 |
5,219.50 |
0.0M |