삼성액티브 KoAct 글로벌양자컴퓨팅액티브증권상장지수투자신탁[주식] (0020H0)

0020H0
🏛️ 대한민국 →
18,230.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 18,515.00 18,515.00 18,315.00 18,315.00 0.3K
09:01 18,315.00 18,315.00 18,000.00 18,020.00 1.9K
09:02 18,040.00 18,300.00 18,040.00 18,290.00 1.9K
09:03 18,045.00 18,055.00 18,045.00 18,045.00 1.0K
09:04 18,065.00 18,065.00 18,065.00 18,065.00 0.0K
09:05 18,115.00 18,120.00 18,110.00 18,110.00 1.2K
09:06 18,240.00 18,245.00 18,125.00 18,125.00 0.1K
09:07 18,125.00 18,130.00 18,125.00 18,130.00 0.1K
09:08 18,130.00 18,215.00 18,130.00 18,215.00 0.1K
09:10 18,180.00 18,200.00 18,180.00 18,185.00 0.0K
09:11 18,175.00 18,175.00 18,140.00 18,140.00 0.3K
09:12 18,185.00 18,185.00 18,140.00 18,140.00 0.7K
09:13 18,135.00 18,135.00 18,135.00 18,135.00 0.3K
09:14 18,135.00 18,140.00 18,135.00 18,140.00 0.3K
09:15 18,155.00 18,155.00 18,135.00 18,135.00 0.3K
09:16 18,155.00 18,160.00 18,155.00 18,160.00 0.2K
09:17 18,160.00 18,160.00 18,160.00 18,160.00 0.1K
09:18 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
09:19 18,160.00 18,160.00 18,145.00 18,145.00 0.1K
09:20 18,145.00 18,165.00 18,145.00 18,165.00 0.0K
09:21 18,165.00 18,165.00 18,160.00 18,160.00 0.0K
09:22 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
09:23 18,155.00 18,155.00 18,145.00 18,145.00 0.3K
09:24 18,145.00 18,145.00 18,145.00 18,145.00 0.6K
09:25 18,145.00 18,145.00 18,140.00 18,140.00 0.1K
09:26 18,140.00 18,140.00 18,140.00 18,140.00 0.1K
09:27 18,140.00 18,145.00 18,140.00 18,145.00 0.0K
09:28 18,145.00 18,145.00 18,145.00 18,145.00 0.0K
09:29 18,145.00 18,145.00 18,145.00 18,145.00 0.0K
09:30 18,145.00 18,145.00 18,145.00 18,145.00 0.0K
09:31 18,145.00 18,145.00 18,145.00 18,145.00 0.0K
09:32 18,210.00 18,225.00 18,210.00 18,220.00 2.5K
09:33 18,220.00 18,230.00 18,140.00 18,140.00 2.9K
09:34 18,220.00 18,220.00 18,215.00 18,215.00 0.0K
09:35 18,225.00 18,225.00 18,135.00 18,215.00 2.9K
09:36 18,215.00 18,220.00 18,215.00 18,215.00 2.9K
09:37 18,220.00 18,220.00 18,135.00 18,215.00 3.0K
09:38 18,215.00 18,215.00 18,135.00 18,135.00 0.7K
09:39 18,210.00 18,210.00 18,210.00 18,210.00 0.0K
09:40 18,210.00 18,210.00 18,210.00 18,210.00 0.3K
09:41 18,210.00 18,210.00 18,210.00 18,210.00 0.3K
09:42 18,210.00 18,210.00 18,210.00 18,210.00 0.1K
09:43 18,210.00 18,210.00 18,205.00 18,205.00 0.6K
09:44 18,205.00 18,205.00 18,140.00 18,200.00 0.7K
09:45 18,195.00 18,195.00 18,195.00 18,195.00 0.0K
09:46 18,195.00 18,195.00 18,195.00 18,195.00 0.0K
09:47 18,195.00 18,195.00 18,195.00 18,195.00 0.0K
09:48 18,190.00 18,190.00 18,190.00 18,190.00 0.0K
09:49 18,135.00 18,185.00 18,135.00 18,185.00 2.1K
09:50 18,185.00 18,185.00 18,135.00 18,180.00 0.2K
09:51 18,170.00 18,170.00 18,170.00 18,170.00 0.0K
09:52 18,170.00 18,170.00 18,135.00 18,170.00 0.1K
09:53 18,170.00 18,170.00 18,170.00 18,170.00 0.0K
09:54 18,135.00 18,175.00 18,125.00 18,125.00 1.0K
09:55 18,170.00 18,175.00 18,170.00 18,175.00 0.1K
09:57 18,175.00 18,175.00 18,170.00 18,170.00 0.1K
09:58 18,170.00 18,170.00 18,170.00 18,170.00 0.1K
10:00 18,170.00 18,175.00 18,170.00 18,175.00 0.3K
10:01 18,175.00 18,175.00 18,165.00 18,165.00 0.1K
10:02 18,165.00 18,165.00 18,165.00 18,165.00 0.0K
10:03 18,165.00 18,165.00 18,160.00 18,160.00 0.1K
10:04 18,160.00 18,160.00 18,155.00 18,155.00 0.0K
10:05 18,155.00 18,155.00 18,155.00 18,155.00 0.1K
10:06 18,160.00 18,160.00 18,145.00 18,160.00 0.2K
10:07 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:08 18,140.00 18,140.00 18,140.00 18,140.00 0.0K
10:09 18,140.00 18,140.00 18,135.00 18,135.00 0.1K
10:10 18,135.00 18,135.00 18,135.00 18,135.00 0.0K
10:11 18,135.00 18,140.00 18,130.00 18,140.00 0.2K
10:12 18,140.00 18,140.00 18,140.00 18,140.00 0.1K
10:13 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:14 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:15 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:16 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:17 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:18 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:19 18,160.00 18,160.00 18,140.00 18,160.00 0.3K
10:20 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:21 18,160.00 18,160.00 18,160.00 18,160.00 0.3K
10:22 18,160.00 18,160.00 18,130.00 18,130.00 0.3K
10:23 18,145.00 18,145.00 18,145.00 18,145.00 0.0K
10:24 18,155.00 18,155.00 18,155.00 18,155.00 0.4K
10:25 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:26 18,160.00 18,160.00 18,145.00 18,145.00 0.0K
10:27 18,160.00 18,160.00 18,145.00 18,145.00 0.1K
10:28 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:29 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:30 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:31 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:32 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:33 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:34 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:35 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:36 18,160.00 18,160.00 18,160.00 18,160.00 0.4K
10:37 18,150.00 18,160.00 18,150.00 18,160.00 0.1K
10:38 18,160.00 18,160.00 18,160.00 18,160.00 0.1K
10:39 18,150.00 18,150.00 18,140.00 18,150.00 0.5K
10:40 18,150.00 18,150.00 18,140.00 18,140.00 0.3K
10:41 18,140.00 18,140.00 18,140.00 18,140.00 0.0K
10:43 18,140.00 18,150.00 18,140.00 18,150.00 0.0K
10:44 18,150.00 18,160.00 18,150.00 18,160.00 1.6K
10:45 18,135.00 18,135.00 18,135.00 18,135.00 0.1K
10:46 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
10:48 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:49 18,160.00 18,160.00 18,160.00 18,160.00 0.6K
10:51 18,165.00 18,175.00 18,165.00 18,165.00 0.6K
10:52 18,175.00 18,175.00 18,175.00 18,175.00 0.0K
10:53 18,175.00 18,175.00 18,165.00 18,165.00 0.2K
10:54 18,175.00 18,175.00 18,175.00 18,175.00 0.2K
10:55 18,175.00 18,175.00 18,175.00 18,175.00 0.0K
10:56 18,175.00 18,175.00 18,175.00 18,175.00 0.0K
10:57 18,175.00 18,175.00 18,165.00 18,165.00 0.0K
10:58 18,165.00 18,165.00 18,165.00 18,165.00 0.0K
10:59 18,160.00 18,160.00 18,150.00 18,150.00 0.8K
11:03 18,140.00 18,140.00 18,140.00 18,140.00 0.1K
11:04 18,160.00 18,160.00 18,160.00 18,160.00 0.1K
11:05 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
11:06 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
11:07 18,155.00 18,160.00 18,155.00 18,160.00 0.1K
11:08 18,160.00 18,160.00 18,160.00 18,160.00 0.1K
11:09 18,160.00 18,160.00 18,160.00 18,160.00 0.1K
11:10 18,170.00 18,170.00 18,170.00 18,170.00 0.1K
11:11 18,170.00 18,170.00 18,140.00 18,140.00 0.3K
11:12 18,170.00 18,170.00 18,170.00 18,170.00 0.1K
11:13 18,170.00 18,170.00 18,170.00 18,170.00 0.1K
11:15 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
11:16 18,130.00 18,130.00 18,130.00 18,130.00 0.4K
11:17 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
11:20 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
11:21 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
11:22 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
11:23 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
11:24 18,155.00 18,155.00 18,130.00 18,130.00 0.1K
11:25 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
11:26 18,145.00 18,145.00 18,145.00 18,145.00 0.0K
11:28 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
11:29 18,150.00 18,150.00 18,140.00 18,140.00 0.9K
11:30 18,145.00 18,150.00 18,145.00 18,150.00 0.0K
11:31 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
11:32 18,160.00 18,165.00 18,160.00 18,165.00 0.0K
11:41 18,130.00 18,130.00 18,130.00 18,130.00 0.0K
11:42 18,130.00 18,130.00 18,130.00 18,130.00 0.0K
11:43 18,170.00 18,170.00 18,170.00 18,170.00 0.0K
11:47 18,167.00 18,167.00 18,167.00 18,167.00 0.0K
11:48 18,170.00 18,170.00 18,170.00 18,170.00 0.0K
11:50 18,167.00 18,167.00 18,165.00 18,165.00 0.0K
11:52 18,150.00 18,150.00 18,130.00 18,130.00 1.0K
11:53 18,125.00 18,125.00 18,125.00 18,125.00 0.0K
11:54 18,165.00 18,165.00 18,165.00 18,165.00 0.0K
11:56 18,150.00 18,155.00 18,150.00 18,155.00 0.0K
11:58 18,125.00 18,125.00 18,125.00 18,125.00 0.0K
12:00 18,155.00 18,155.00 18,155.00 18,155.00 0.1K
12:02 18,135.00 18,135.00 18,135.00 18,135.00 0.0K
12:05 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
12:08 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
12:09 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
12:11 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
12:14 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
12:16 18,135.00 18,135.00 18,135.00 18,135.00 0.1K
12:21 18,125.00 18,125.00 18,125.00 18,125.00 0.1K
12:22 18,145.00 18,145.00 18,145.00 18,145.00 0.5K
12:23 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
12:24 18,130.00 18,130.00 18,125.00 18,125.00 0.1K
12:25 18,125.00 18,125.00 18,125.00 18,125.00 0.1K
12:26 18,125.00 18,125.00 18,125.00 18,125.00 0.1K
12:29 18,125.00 18,125.00 18,125.00 18,125.00 0.3K
12:31 18,120.00 18,120.00 18,120.00 18,120.00 0.1K
12:32 18,115.00 18,115.00 18,110.00 18,110.00 0.2K
12:33 18,110.00 18,110.00 18,110.00 18,110.00 0.0K
12:35 18,100.00 18,100.00 18,100.00 18,100.00 0.2K
12:36 18,105.00 18,105.00 18,105.00 18,105.00 0.0K
12:37 18,105.00 18,105.00 18,105.00 18,105.00 0.0K
12:38 18,105.00 18,105.00 18,105.00 18,105.00 0.0K
12:39 18,105.00 18,105.00 18,100.00 18,100.00 0.0K
12:41 18,105.00 18,110.00 18,100.00 18,110.00 0.1K
12:42 18,115.00 18,115.00 18,115.00 18,115.00 0.0K
12:43 18,115.00 18,115.00 18,115.00 18,115.00 0.1K
12:50 18,115.00 18,125.00 18,110.00 18,125.00 0.6K
12:53 18,130.00 18,135.00 18,130.00 18,135.00 0.3K
12:54 18,135.00 18,135.00 18,135.00 18,135.00 0.0K
12:55 18,140.00 18,140.00 18,140.00 18,140.00 0.0K
12:57 18,140.00 18,140.00 18,140.00 18,140.00 0.1K
13:00 18,135.00 18,145.00 18,135.00 18,145.00 0.3K
13:01 18,150.00 18,165.00 18,150.00 18,160.00 1.2K
13:02 18,160.00 18,160.00 18,160.00 18,160.00 0.1K
13:03 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
13:04 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
13:07 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
13:08 18,150.00 18,155.00 18,150.00 18,155.00 0.0K
13:09 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
13:10 18,155.00 18,155.00 18,155.00 18,155.00 0.2K
13:11 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
13:12 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
13:13 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
13:14 18,150.00 18,150.00 18,150.00 18,150.00 0.1K
13:16 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
13:17 18,155.00 18,155.00 18,155.00 18,155.00 0.1K
13:18 18,155.00 18,155.00 18,155.00 18,155.00 0.3K
13:19 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
13:20 18,155.00 18,155.00 18,155.00 18,155.00 0.2K
13:22 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
13:23 18,155.00 18,160.00 18,155.00 18,160.00 0.0K
13:24 18,160.00 18,165.00 18,160.00 18,165.00 0.0K
13:26 18,165.00 18,165.00 18,165.00 18,165.00 0.1K
13:27 18,165.00 18,165.00 18,165.00 18,165.00 0.0K
13:28 18,165.00 18,165.00 18,165.00 18,165.00 0.0K
13:29 18,165.00 18,165.00 18,165.00 18,165.00 0.0K
13:30 18,165.00 18,165.00 18,165.00 18,165.00 0.0K
13:31 18,165.00 18,165.00 18,165.00 18,165.00 0.2K
13:34 18,170.00 18,170.00 18,170.00 18,170.00 0.0K
13:35 18,170.00 18,170.00 18,170.00 18,170.00 0.2K
13:36 18,175.00 18,175.00 18,175.00 18,175.00 0.0K
13:37 18,175.00 18,175.00 18,175.00 18,175.00 0.1K
13:38 18,170.00 18,175.00 18,170.00 18,175.00 0.1K
13:39 18,175.00 18,175.00 18,175.00 18,175.00 0.1K
13:40 18,175.00 18,175.00 18,175.00 18,175.00 0.1K
13:42 18,175.00 18,175.00 18,175.00 18,175.00 0.1K
13:44 18,175.00 18,175.00 18,175.00 18,175.00 0.0K
13:45 18,175.00 18,175.00 18,175.00 18,175.00 0.1K
13:47 18,170.00 18,170.00 18,170.00 18,170.00 0.1K
13:49 18,170.00 18,170.00 18,170.00 18,170.00 0.0K
13:50 18,165.00 18,165.00 18,165.00 18,165.00 0.3K
13:51 18,165.00 18,165.00 18,165.00 18,165.00 0.1K
13:53 18,165.00 18,165.00 18,165.00 18,165.00 0.2K
13:54 18,160.00 18,170.00 18,160.00 18,165.00 0.3K
13:55 18,165.00 18,170.00 18,155.00 18,160.00 1.5K
13:57 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
13:58 18,160.00 18,160.00 18,160.00 18,160.00 0.1K
14:00 18,140.00 18,160.00 18,140.00 18,160.00 0.2K
14:01 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
14:03 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
14:04 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
14:05 18,160.00 18,160.00 18,115.00 18,145.00 0.2K
14:06 18,145.00 18,145.00 18,145.00 18,145.00 0.0K
14:08 18,145.00 18,145.00 18,145.00 18,145.00 0.0K
14:13 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
14:14 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
14:15 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
14:16 18,155.00 18,157.00 18,155.00 18,155.00 0.4K
14:17 18,155.00 18,155.00 18,155.00 18,155.00 0.1K
14:18 18,150.00 18,150.00 18,150.00 18,150.00 0.1K
14:20 18,145.00 18,145.00 18,145.00 18,145.00 0.1K
14:22 18,160.00 18,165.00 18,160.00 18,160.00 0.2K
14:23 18,160.00 18,165.00 18,160.00 18,165.00 0.2K
14:24 18,165.00 18,170.00 18,165.00 18,170.00 0.1K
14:25 18,165.00 18,165.00 18,165.00 18,165.00 0.0K
14:26 18,170.00 18,170.00 18,170.00 18,170.00 0.1K
14:27 18,175.00 18,175.00 18,170.00 18,170.00 0.3K
14:28 18,170.00 18,175.00 18,170.00 18,175.00 1.7K
14:29 18,160.00 18,180.00 18,160.00 18,180.00 0.0K
14:30 18,180.00 18,180.00 18,145.00 18,145.00 0.1K
14:35 18,180.00 18,180.00 18,180.00 18,180.00 0.0K
14:36 18,180.00 18,180.00 18,180.00 18,180.00 0.1K
14:37 18,185.00 18,185.00 18,185.00 18,185.00 0.0K
14:38 18,180.00 18,180.00 18,180.00 18,180.00 0.0K
14:39 18,185.00 18,185.00 18,185.00 18,185.00 0.0K
14:40 18,185.00 18,185.00 18,185.00 18,185.00 1.6K
14:41 18,175.00 18,175.00 18,165.00 18,165.00 0.1K
14:42 18,185.00 18,185.00 18,185.00 18,185.00 0.1K
14:44 18,180.00 18,180.00 18,180.00 18,180.00 0.1K
14:46 18,175.00 18,185.00 18,175.00 18,180.00 0.1K
14:47 18,180.00 18,180.00 18,180.00 18,180.00 0.0K
14:48 18,180.00 18,180.00 18,180.00 18,180.00 0.1K
14:49 18,180.00 18,180.00 18,180.00 18,180.00 0.8K
14:50 18,180.00 18,180.00 18,180.00 18,180.00 0.0K
14:51 18,175.00 18,175.00 18,175.00 18,175.00 0.1K
14:54 18,180.00 18,180.00 18,175.00 18,175.00 0.3K
14:57 18,180.00 18,180.00 18,175.00 18,175.00 0.1K
14:58 18,175.00 18,175.00 18,175.00 18,175.00 0.0K
14:59 18,175.00 18,175.00 18,175.00 18,175.00 0.0K
15:00 18,185.00 18,185.00 18,185.00 18,185.00 0.1K
15:01 18,185.00 18,185.00 18,185.00 18,185.00 0.0K
15:02 18,185.00 18,185.00 18,185.00 18,185.00 0.0K
15:03 18,185.00 18,190.00 18,185.00 18,190.00 2.5K
15:04 18,185.00 18,185.00 18,185.00 18,185.00 0.1K
15:06 18,185.00 18,190.00 18,180.00 18,180.00 1.2K
15:07 18,180.00 18,180.00 18,175.00 18,175.00 0.1K
15:08 18,170.00 18,175.00 18,170.00 18,175.00 0.7K
15:09 18,170.00 18,170.00 18,170.00 18,170.00 0.1K
15:10 18,170.00 18,175.00 18,170.00 18,175.00 0.1K
15:11 18,175.00 18,175.00 18,175.00 18,175.00 0.0K
15:14 18,180.00 18,195.00 18,180.00 18,195.00 0.2K
15:15 18,190.00 18,190.00 18,190.00 18,190.00 0.0K
15:16 18,190.00 18,190.00 18,190.00 18,190.00 0.1K
15:18 18,205.00 18,205.00 18,205.00 18,205.00 0.1K
15:19 18,190.00 18,195.00 18,190.00 18,195.00 0.0K
15:29 18,230.00 18,230.00 18,230.00 18,230.00 2.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 18,515.00 18,515.00 18,000.00 18,230.00 0.1M
2025-09-25 18,750.00 18,815.00 18,430.00 18,625.00 0.1M
2025-09-24 18,555.00 18,795.00 18,405.00 18,750.00 0.1M
2025-09-23 18,465.00 18,465.00 17,800.00 18,040.00 0.1M
2025-09-22 18,320.00 20,000.00 18,000.00 18,465.00 0.2M
2025-09-19 16,915.00 17,400.00 16,850.00 17,390.00 0.1M
2025-09-18 16,305.00 16,735.00 16,305.00 16,535.00 0.1M
2025-09-17 15,635.00 15,690.00 15,520.00 15,650.00 0.1M
2025-09-16 15,425.00 15,575.00 15,425.00 15,500.00 0.0M
2025-09-15 15,500.00 15,500.00 15,040.00 15,155.00 0.1M
2025-09-12 14,605.00 14,605.00 14,435.00 14,510.00 0.0M
2025-09-11 14,060.00 14,360.00 14,050.00 14,325.00 0.0M
2025-09-10 13,970.00 14,060.00 13,955.00 14,025.00 0.0M
2025-09-09 13,595.00 13,715.00 13,590.00 13,685.00 0.0M
2025-09-08 13,835.00 13,835.00 13,530.00 13,565.00 0.0M
2025-09-05 13,415.00 13,625.00 13,365.00 13,565.00 0.0M
2025-09-04 13,650.00 13,650.00 13,335.00 13,455.00 0.0M
2025-09-03 13,520.00 13,520.00 13,430.00 13,490.00 0.0M
2025-09-02 13,870.00 13,870.00 13,495.00 13,520.00 0.0M
2025-09-01 13,720.00 13,720.00 13,555.00 13,560.00 0.0M
2025-08-29 13,765.00 13,850.00 13,665.00 13,725.00 0.0M
2025-08-28 13,630.00 13,630.00 13,325.00 13,425.00 0.0M
2025-08-27 13,540.00 13,540.00 13,445.00 13,530.00 0.0M
2025-08-26 13,305.00 13,330.00 13,140.00 13,330.00 0.0M
2025-08-25 13,305.00 13,425.00 13,305.00 13,380.00 0.0M
2025-08-22 13,150.00 13,150.00 12,925.00 12,965.00 0.0M
2025-08-21 13,360.00 13,360.00 13,085.00 13,225.00 0.0M
2025-08-20 13,400.00 13,400.00 13,075.00 13,285.00 0.0M
2025-08-19 13,955.00 13,955.00 13,797.00 13,810.00 0.0M
2025-08-18 14,000.00 14,000.00 13,840.00 13,930.00 0.0M
2025-08-14 14,220.00 14,305.00 14,205.00 14,235.00 0.0M
2025-08-13 14,145.00 14,325.00 14,145.00 14,220.00 0.0M
2025-08-12 14,235.00 14,235.00 14,080.00 14,145.00 0.0M
2025-08-11 13,990.00 14,030.00 13,910.00 13,960.00 0.0M
2025-08-08 13,840.00 13,945.00 13,835.00 13,915.00 0.0M
2025-08-07 14,115.00 14,115.00 13,710.00 13,835.00 0.0M
2025-08-06 14,260.00 14,260.00 13,950.00 14,175.00 0.0M
2025-08-05 13,530.00 13,920.00 13,530.00 13,895.00 0.0M
2025-08-04 13,810.00 13,810.00 13,270.00 13,400.00 0.0M
2025-08-01 13,805.00 13,810.00 13,695.00 13,780.00 0.0M
2025-07-31 13,800.00 14,610.00 13,775.00 14,160.00 0.0M
2025-07-30 13,745.00 13,885.00 13,745.00 13,840.00 0.0M
2025-07-29 14,115.00 14,185.00 14,035.00 14,160.00 0.0M
2025-07-28 14,140.00 14,175.00 13,970.00 14,175.00 0.0M
2025-07-25 14,070.00 14,175.00 13,950.00 14,175.00 0.0M
2025-07-24 14,035.00 14,175.00 14,017.00 14,095.00 0.0M
2025-07-23 13,785.00 13,800.00 13,710.00 13,770.00 0.0M
2025-07-22 14,150.00 14,240.00 14,100.00 14,240.00 0.0M
2025-07-21 14,505.00 14,520.00 14,385.00 14,495.00 0.0M
2025-07-18 14,350.00 14,550.00 14,330.00 14,540.00 0.1M
2025-07-17 13,960.00 14,100.00 13,880.00 13,955.00 0.0M
2025-07-16 13,390.00 13,475.00 13,350.00 13,460.00 0.0M
2025-07-15 13,300.00 13,340.00 13,250.00 13,320.00 0.0M
2025-07-14 13,070.00 13,160.00 13,015.00 13,160.00 0.0M
2025-07-11 13,520.00 13,520.00 13,320.00 13,420.00 0.0M
2025-07-10 13,430.00 13,555.00 13,395.00 13,510.00 0.0M
2025-07-09 13,455.00 13,455.00 13,305.00 13,430.00 0.0M
2025-07-08 13,540.00 13,540.00 13,305.00 13,455.00 0.0M
2025-07-07 13,510.00 13,520.00 13,340.00 13,430.00 0.0M
2025-07-04 13,370.00 13,540.00 13,315.00 13,460.00 0.0M
2025-07-03 13,150.00 13,230.00 13,110.00 13,230.00 0.0M
2025-07-02 12,900.00 12,900.00 12,700.00 12,735.00 0.0M
2025-07-01 12,885.00 12,995.00 12,880.00 12,970.00 0.0M
2025-06-30 13,130.00 13,130.00 12,620.00 12,760.00 0.0M
2025-06-27 12,660.00 12,840.00 12,660.00 12,785.00 0.0M
2025-06-26 12,600.00 12,600.00 12,375.00 12,500.00 0.0M
2025-06-25 12,815.00 12,815.00 12,595.00 12,745.00 0.0M
2025-06-24 12,735.00 12,750.00 12,500.00 12,700.00 0.0M
2025-06-23 12,710.00 12,710.00 12,495.00 12,685.00 0.0M
2025-06-20 12,800.00 12,800.00 12,665.00 12,715.00 0.0M
2025-06-19 12,550.00 12,785.00 12,550.00 12,780.00 0.0M
2025-06-18 12,490.00 12,565.00 12,345.00 12,550.00 0.0M
2025-06-17 12,650.00 12,650.00 12,430.00 12,490.00 0.0M
2025-06-16 12,330.00 12,365.00 11,885.00 12,080.00 0.0M
2025-06-13 12,750.00 12,750.00 12,010.00 12,150.00 0.0M
2025-06-12 12,890.00 12,890.00 12,480.00 12,615.00 0.0M
2025-06-11 12,505.00 12,505.00 12,340.00 12,435.00 0.0M
2025-06-10 12,540.00 12,600.00 12,405.00 12,480.00 0.0M
2025-06-09 12,205.00 12,430.00 12,205.00 12,400.00 0.0M
2025-06-05 12,300.00 12,385.00 12,150.00 12,170.00 0.0M
2025-06-04 11,995.00 12,320.00 11,995.00 12,255.00 0.0M
2025-06-02 11,745.00 12,000.00 11,745.00 11,815.00 0.0M
2025-05-30 12,300.00 12,300.00 12,000.00 12,120.00 0.0M
2025-05-29 12,380.00 12,785.00 12,380.00 12,715.00 0.0M
2025-05-28 12,655.00 12,655.00 12,540.00 12,610.00 0.0M
2025-05-27 12,380.00 12,630.00 12,335.00 12,550.00 0.0M
2025-05-26 12,380.00 12,440.00 12,270.00 12,380.00 0.0M
2025-05-23 12,595.00 12,660.00 12,380.00 12,380.00 0.1M
2025-05-22 11,650.00 11,650.00 11,440.00 11,580.00 0.0M
2025-05-21 12,120.00 12,120.00 11,825.00 11,970.00 0.0M
2025-05-20 11,355.00 11,775.00 11,355.00 11,710.00 0.0M
2025-05-19 11,110.00 11,250.00 11,110.00 11,150.00 0.0M
2025-05-16 11,200.00 11,200.00 11,030.00 11,090.00 0.0M
2025-05-15 11,420.00 11,480.00 11,200.00 11,200.00 0.0M
2025-05-14 11,100.00 11,180.00 10,815.00 11,180.00 0.0M
2025-05-13 11,175.00 11,175.00 10,780.00 10,795.00 0.0M
2025-05-12 10,595.00 10,855.00 10,345.00 10,850.00 0.0M
2025-05-09 10,400.00 10,705.00 10,230.00 10,530.00 0.0M
2025-05-08 9,995.00 9,995.00 9,805.00 9,860.00 0.0M
2025-05-07 10,200.00 10,335.00 9,915.00 10,040.00 0.0M
2025-05-02 9,645.00 10,040.00 9,645.00 9,905.00 0.0M
2025-04-30 9,745.00 9,905.00 9,630.00 9,645.00 0.0M
2025-04-29 10,020.00 10,020.00 9,790.00 9,865.00 0.0M
2025-04-28 9,790.00 10,040.00 9,790.00 9,910.00 0.0M
2025-04-25 9,800.00 9,885.00 9,665.00 9,790.00 0.0M
2025-04-24 9,665.00 9,665.00 9,410.00 9,520.00 0.0M
2025-04-23 9,105.00 9,265.00 9,105.00 9,155.00 0.0M
2025-04-22 9,000.00 9,000.00 8,800.00 8,835.00 0.0M
2025-04-21 9,095.00 9,135.00 8,960.00 8,995.00 0.0M
2025-04-18 8,950.00 9,045.00 8,950.00 9,000.00 0.0M
2025-04-17 9,170.00 9,170.00 9,020.00 9,060.00 0.0M
2025-04-16 9,350.00 9,385.00 9,160.00 9,250.00 0.0M
2025-04-15 9,210.00 9,445.00 9,210.00 9,420.00 0.0M
2025-04-14 9,615.00 9,615.00 9,530.00 9,590.00 0.0M
2025-04-11 9,730.00 9,800.00 9,450.00 9,785.00 0.1M
2025-04-10 8,965.00 9,850.00 8,965.00 9,750.00 0.1M
2025-04-09 8,895.00 8,895.00 8,530.00 8,630.00 0.1M
2025-04-08 8,530.00 9,072.00 8,530.00 9,015.00 0.2M
2025-04-07 9,140.00 9,140.00 8,230.00 8,410.00 0.1M
2025-04-04 9,145.00 9,400.00 9,145.00 9,230.00 0.1M
2025-04-03 9,635.00 9,635.00 9,205.00 9,400.00 0.1M
2025-04-02 10,020.00 10,020.00 9,650.00 9,650.00 0.1M
2025-04-01 9,750.00 9,750.00 9,660.00 9,730.00 0.1M
2025-03-31 9,960.00 9,960.00 9,350.00 9,690.00 0.2M
2025-03-28 10,130.00 10,140.00 9,990.00 10,130.00 0.1M
2025-03-27 10,395.00 10,395.00 10,150.00 10,380.00 0.1M
2025-03-26 10,865.00 10,865.00 10,750.00 10,820.00 0.1M
2025-03-25 10,795.00 10,820.00 10,740.00 10,750.00 0.1M
2025-03-24 10,580.00 10,580.00 10,240.00 10,380.00 0.1M
2025-03-21 10,200.00 10,210.00 9,995.00 10,030.00 0.1M
2025-03-20 10,800.00 10,830.00 10,710.00 10,815.00 0.1M
2025-03-19 10,700.00 10,700.00 10,475.00 10,600.00 0.1M
2025-03-18 10,965.00 11,050.00 10,845.00 10,990.00 0.2M
2025-03-17 10,830.00 11,120.00 10,780.00 10,825.00 0.2M
2025-03-14 10,000.00 10,075.00 9,950.00 10,025.00 0.1M
2025-03-13 10,290.00 10,320.00 10,100.00 10,150.00 0.1M
2025-03-12 9,600.00 9,600.00 9,500.00 9,570.00 0.2M
2025-03-11 9,225.00 9,280.00 9,140.00 9,250.00 0.1M