| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:15 |
39,000.00 |
39,000.00 |
38,900.00 |
38,900.00 |
30.3K |
| 09:16 |
38,900.00 |
39,000.00 |
38,900.00 |
39,000.00 |
8.4K |
| 09:17 |
38,900.00 |
39,000.00 |
38,900.00 |
39,000.00 |
13.3K |
| 09:18 |
39,000.00 |
39,000.00 |
39,000.00 |
39,000.00 |
7.3K |
| 09:19 |
38,950.00 |
39,000.00 |
38,950.00 |
39,000.00 |
20.5K |
| 09:20 |
39,000.00 |
39,000.00 |
38,950.00 |
39,000.00 |
12.5K |
| 09:21 |
39,000.00 |
39,000.00 |
38,900.00 |
39,000.00 |
6.0K |
| 09:22 |
39,000.00 |
39,100.00 |
39,000.00 |
39,100.00 |
5.3K |
| 09:23 |
39,100.00 |
39,200.00 |
39,100.00 |
39,200.00 |
7.8K |
| 09:24 |
39,100.00 |
39,200.00 |
39,100.00 |
39,200.00 |
1.1K |
| 09:25 |
39,200.00 |
39,200.00 |
39,200.00 |
39,200.00 |
13.4K |
| 09:26 |
39,200.00 |
39,300.00 |
39,200.00 |
39,300.00 |
19.1K |
| 09:27 |
39,350.00 |
39,350.00 |
39,300.00 |
39,350.00 |
29.5K |
| 09:28 |
39,300.00 |
39,300.00 |
39,250.00 |
39,250.00 |
1.9K |
| 09:29 |
39,250.00 |
39,250.00 |
39,250.00 |
39,250.00 |
7.4K |
| 09:30 |
39,250.00 |
39,250.00 |
39,200.00 |
39,250.00 |
3.6K |
| 09:31 |
39,250.00 |
39,250.00 |
39,200.00 |
39,200.00 |
7.5K |
| 09:32 |
39,200.00 |
39,200.00 |
39,100.00 |
39,100.00 |
4.8K |
| 09:33 |
39,100.00 |
39,150.00 |
39,100.00 |
39,100.00 |
16.9K |
| 09:34 |
39,050.00 |
39,050.00 |
39,050.00 |
39,050.00 |
2.1K |
| 09:35 |
39,000.00 |
39,000.00 |
39,000.00 |
39,000.00 |
2.0K |
| 09:36 |
39,050.00 |
39,100.00 |
39,050.00 |
39,050.00 |
6.6K |
| 09:37 |
39,050.00 |
39,050.00 |
39,000.00 |
39,000.00 |
6.7K |
| 09:38 |
39,000.00 |
39,000.00 |
39,000.00 |
39,000.00 |
24.7K |
| 09:39 |
39,000.00 |
39,000.00 |
38,950.00 |
38,950.00 |
5.2K |
| 09:40 |
38,950.00 |
38,950.00 |
38,900.00 |
38,900.00 |
11.3K |
| 09:41 |
38,950.00 |
39,000.00 |
38,950.00 |
38,950.00 |
10.7K |
| 09:42 |
38,950.00 |
39,000.00 |
38,950.00 |
39,000.00 |
11.8K |
| 09:43 |
38,950.00 |
38,950.00 |
38,950.00 |
38,950.00 |
2.5K |
| 09:44 |
38,950.00 |
39,050.00 |
38,950.00 |
39,050.00 |
9.1K |
| 09:45 |
39,000.00 |
39,050.00 |
39,000.00 |
39,050.00 |
22.6K |
| 09:46 |
39,100.00 |
39,100.00 |
39,100.00 |
39,100.00 |
8.4K |
| 09:47 |
39,150.00 |
39,150.00 |
39,150.00 |
39,150.00 |
0.4K |
| 09:48 |
39,150.00 |
39,150.00 |
39,150.00 |
39,150.00 |
8.5K |
| 09:49 |
39,150.00 |
39,150.00 |
39,150.00 |
39,150.00 |
7.9K |
| 09:50 |
39,200.00 |
39,200.00 |
39,200.00 |
39,200.00 |
4.7K |
| 09:51 |
39,200.00 |
39,200.00 |
39,150.00 |
39,200.00 |
11.2K |
| 09:52 |
39,200.00 |
39,200.00 |
39,200.00 |
39,200.00 |
3.1K |
| 09:53 |
39,200.00 |
39,200.00 |
39,150.00 |
39,200.00 |
4.8K |
| 09:54 |
39,200.00 |
39,200.00 |
39,200.00 |
39,200.00 |
1.2K |
| 09:55 |
39,200.00 |
39,250.00 |
39,200.00 |
39,250.00 |
6.3K |
| 09:56 |
39,250.00 |
39,250.00 |
39,200.00 |
39,200.00 |
3.6K |
| 09:57 |
39,200.00 |
39,300.00 |
39,200.00 |
39,300.00 |
3.6K |
| 09:58 |
39,350.00 |
39,350.00 |
39,300.00 |
39,300.00 |
3.5K |
| 09:59 |
39,300.00 |
39,300.00 |
39,250.00 |
39,250.00 |
5.6K |
| 10:00 |
39,250.00 |
39,250.00 |
39,200.00 |
39,200.00 |
10.3K |
| 10:01 |
39,250.00 |
39,250.00 |
39,250.00 |
39,250.00 |
3.3K |
| 10:02 |
39,250.00 |
39,250.00 |
39,200.00 |
39,200.00 |
4.5K |
| 10:03 |
39,200.00 |
39,200.00 |
39,200.00 |
39,200.00 |
15.7K |
| 10:04 |
39,200.00 |
39,200.00 |
39,150.00 |
39,150.00 |
1.6K |
| 10:05 |
39,150.00 |
39,150.00 |
39,150.00 |
39,150.00 |
3.2K |
| 10:06 |
39,150.00 |
39,150.00 |
39,150.00 |
39,150.00 |
4.3K |
| 10:07 |
39,150.00 |
39,150.00 |
39,150.00 |
39,150.00 |
1.4K |
| 10:09 |
39,150.00 |
39,150.00 |
39,150.00 |
39,150.00 |
3.8K |
| 10:11 |
39,150.00 |
39,200.00 |
39,150.00 |
39,200.00 |
13.2K |
| 10:12 |
39,200.00 |
39,200.00 |
39,100.00 |
39,100.00 |
5.3K |
| 10:13 |
39,100.00 |
39,100.00 |
39,050.00 |
39,050.00 |
18.6K |
| 10:14 |
39,000.00 |
39,050.00 |
39,000.00 |
39,000.00 |
50.7K |
| 10:15 |
39,000.00 |
39,000.00 |
39,000.00 |
39,000.00 |
0.2K |
| 10:16 |
39,000.00 |
39,050.00 |
38,950.00 |
38,950.00 |
12.2K |
| 10:17 |
38,950.00 |
38,950.00 |
38,900.00 |
38,900.00 |
26.0K |
| 10:18 |
38,900.00 |
38,900.00 |
38,850.00 |
38,850.00 |
25.2K |
| 10:19 |
38,850.00 |
38,900.00 |
38,850.00 |
38,900.00 |
17.5K |
| 10:20 |
38,900.00 |
38,900.00 |
38,850.00 |
38,850.00 |
55.8K |
| 10:21 |
38,850.00 |
38,850.00 |
38,800.00 |
38,850.00 |
36.9K |
| 10:22 |
38,850.00 |
38,900.00 |
38,850.00 |
38,850.00 |
21.8K |
| 10:23 |
38,850.00 |
38,850.00 |
38,800.00 |
38,800.00 |
135.6K |
| 10:24 |
38,850.00 |
38,850.00 |
38,850.00 |
38,850.00 |
24.9K |
| 10:25 |
38,850.00 |
38,850.00 |
38,800.00 |
38,800.00 |
7.0K |
| 10:26 |
38,800.00 |
38,850.00 |
38,800.00 |
38,850.00 |
12.0K |
| 10:27 |
38,900.00 |
38,950.00 |
38,900.00 |
38,950.00 |
2.4K |
| 10:28 |
39,000.00 |
39,000.00 |
38,950.00 |
38,950.00 |
7.2K |
| 10:29 |
38,900.00 |
38,950.00 |
38,900.00 |
38,950.00 |
7.3K |
| 10:30 |
38,950.00 |
38,950.00 |
38,950.00 |
38,950.00 |
4.0K |
| 10:31 |
38,950.00 |
38,950.00 |
38,950.00 |
38,950.00 |
2.4K |
| 10:32 |
38,900.00 |
38,950.00 |
38,850.00 |
38,950.00 |
8.7K |
| 10:33 |
38,900.00 |
38,900.00 |
38,900.00 |
38,900.00 |
0.2K |
| 10:34 |
38,950.00 |
38,950.00 |
38,900.00 |
38,900.00 |
0.2K |
| 10:35 |
38,900.00 |
38,900.00 |
38,850.00 |
38,850.00 |
6.3K |
| 10:37 |
38,850.00 |
38,900.00 |
38,850.00 |
38,850.00 |
11.8K |
| 10:38 |
38,900.00 |
38,900.00 |
38,850.00 |
38,850.00 |
4.0K |
| 10:40 |
38,900.00 |
38,900.00 |
38,900.00 |
38,900.00 |
0.1K |
| 10:42 |
38,850.00 |
38,850.00 |
38,850.00 |
38,850.00 |
6.7K |
| 10:43 |
38,900.00 |
38,900.00 |
38,850.00 |
38,850.00 |
6.0K |
| 10:44 |
38,850.00 |
38,850.00 |
38,850.00 |
38,850.00 |
0.1K |
| 10:45 |
38,900.00 |
38,900.00 |
38,850.00 |
38,850.00 |
3.7K |
| 10:46 |
38,850.00 |
38,850.00 |
38,850.00 |
38,850.00 |
16.2K |
| 10:47 |
38,850.00 |
38,850.00 |
38,850.00 |
38,850.00 |
5.3K |
| 10:48 |
38,850.00 |
38,850.00 |
38,800.00 |
38,800.00 |
4.1K |
| 10:49 |
38,850.00 |
38,850.00 |
38,800.00 |
38,800.00 |
1.9K |
| 10:50 |
38,850.00 |
38,900.00 |
38,850.00 |
38,900.00 |
5.3K |
| 10:51 |
38,850.00 |
38,850.00 |
38,850.00 |
38,850.00 |
10.6K |
| 10:52 |
38,850.00 |
38,850.00 |
38,800.00 |
38,800.00 |
1.1K |
| 10:53 |
38,850.00 |
38,850.00 |
38,850.00 |
38,850.00 |
1.0K |
| 10:54 |
38,800.00 |
38,850.00 |
38,800.00 |
38,850.00 |
18.3K |
| 10:55 |
38,850.00 |
38,850.00 |
38,800.00 |
38,800.00 |
15.1K |
| 10:56 |
38,800.00 |
38,800.00 |
38,750.00 |
38,750.00 |
8.8K |
| 10:57 |
38,800.00 |
38,800.00 |
38,750.00 |
38,750.00 |
3.8K |
| 10:58 |
38,750.00 |
38,750.00 |
38,750.00 |
38,750.00 |
5.3K |
| 10:59 |
38,850.00 |
38,850.00 |
38,800.00 |
38,850.00 |
10.8K |
| 11:00 |
38,800.00 |
38,850.00 |
38,800.00 |
38,850.00 |
0.4K |
| 11:01 |
38,850.00 |
38,850.00 |
38,750.00 |
38,750.00 |
6.0K |
| 11:02 |
38,750.00 |
38,750.00 |
38,750.00 |
38,750.00 |
2.6K |
| 11:03 |
38,750.00 |
38,750.00 |
38,750.00 |
38,750.00 |
0.1K |
| 11:04 |
38,750.00 |
38,750.00 |
38,700.00 |
38,700.00 |
60.6K |
| 11:05 |
38,700.00 |
38,700.00 |
38,700.00 |
38,700.00 |
13.5K |
| 11:06 |
38,700.00 |
38,700.00 |
38,700.00 |
38,700.00 |
13.8K |
| 11:07 |
38,700.00 |
38,700.00 |
38,700.00 |
38,700.00 |
16.4K |
| 11:08 |
38,700.00 |
38,700.00 |
38,600.00 |
38,600.00 |
23.2K |
| 11:09 |
38,600.00 |
38,650.00 |
38,600.00 |
38,650.00 |
5.7K |
| 11:10 |
38,650.00 |
38,700.00 |
38,650.00 |
38,700.00 |
37.6K |
| 11:11 |
38,700.00 |
38,700.00 |
38,600.00 |
38,600.00 |
4.4K |
| 11:13 |
38,700.00 |
38,700.00 |
38,650.00 |
38,650.00 |
2.9K |
| 11:14 |
38,650.00 |
38,700.00 |
38,650.00 |
38,700.00 |
6.5K |
| 11:15 |
38,700.00 |
38,700.00 |
38,700.00 |
38,700.00 |
16.7K |
| 11:16 |
38,700.00 |
38,700.00 |
38,650.00 |
38,650.00 |
2.4K |
| 11:17 |
38,650.00 |
38,650.00 |
38,600.00 |
38,600.00 |
30.7K |
| 11:18 |
38,650.00 |
38,650.00 |
38,600.00 |
38,650.00 |
2.4K |
| 11:19 |
38,650.00 |
38,650.00 |
38,650.00 |
38,650.00 |
1.6K |
| 11:20 |
38,650.00 |
38,650.00 |
38,650.00 |
38,650.00 |
3.9K |
| 11:21 |
38,650.00 |
38,650.00 |
38,650.00 |
38,650.00 |
6.9K |
| 11:22 |
38,650.00 |
38,650.00 |
38,600.00 |
38,600.00 |
6.0K |
| 11:23 |
38,650.00 |
38,700.00 |
38,650.00 |
38,700.00 |
22.8K |
| 11:24 |
38,700.00 |
38,750.00 |
38,700.00 |
38,750.00 |
5.0K |
| 11:25 |
38,800.00 |
38,800.00 |
38,800.00 |
38,800.00 |
0.6K |
| 11:26 |
38,800.00 |
38,850.00 |
38,800.00 |
38,850.00 |
1.6K |
| 11:27 |
38,850.00 |
38,850.00 |
38,750.00 |
38,750.00 |
4.7K |
| 11:28 |
38,800.00 |
38,850.00 |
38,800.00 |
38,850.00 |
0.7K |
| 11:29 |
38,850.00 |
38,850.00 |
38,850.00 |
38,850.00 |
0.1K |
| 13:00 |
38,850.00 |
38,850.00 |
38,650.00 |
38,650.00 |
36.6K |
| 13:01 |
38,650.00 |
38,700.00 |
38,650.00 |
38,700.00 |
28.3K |
| 13:02 |
38,650.00 |
38,800.00 |
38,650.00 |
38,800.00 |
8.0K |
| 13:03 |
38,800.00 |
38,800.00 |
38,800.00 |
38,800.00 |
3.1K |
| 13:04 |
38,800.00 |
38,800.00 |
38,800.00 |
38,800.00 |
0.6K |
| 13:05 |
38,800.00 |
38,800.00 |
38,800.00 |
38,800.00 |
4.1K |
| 13:06 |
38,850.00 |
38,850.00 |
38,850.00 |
38,850.00 |
2.6K |
| 13:07 |
38,850.00 |
38,850.00 |
38,850.00 |
38,850.00 |
8.3K |
| 13:08 |
38,850.00 |
38,850.00 |
38,800.00 |
38,800.00 |
27.1K |
| 13:09 |
38,800.00 |
38,800.00 |
38,800.00 |
38,800.00 |
4.0K |
| 13:10 |
38,800.00 |
38,900.00 |
38,800.00 |
38,900.00 |
3.6K |
| 13:11 |
38,850.00 |
38,850.00 |
38,800.00 |
38,800.00 |
0.5K |
| 13:12 |
38,800.00 |
38,800.00 |
38,800.00 |
38,800.00 |
1.0K |
| 13:13 |
38,800.00 |
38,850.00 |
38,800.00 |
38,800.00 |
5.7K |
| 13:14 |
38,800.00 |
38,800.00 |
38,750.00 |
38,750.00 |
1.6K |
| 13:15 |
38,800.00 |
38,800.00 |
38,750.00 |
38,750.00 |
1.6K |
| 13:16 |
38,750.00 |
38,800.00 |
38,750.00 |
38,800.00 |
16.5K |
| 13:17 |
38,800.00 |
38,850.00 |
38,800.00 |
38,850.00 |
11.3K |
| 13:18 |
38,850.00 |
38,900.00 |
38,850.00 |
38,900.00 |
1.7K |
| 13:19 |
38,900.00 |
39,300.00 |
38,900.00 |
39,250.00 |
53.4K |
| 13:20 |
39,250.00 |
39,350.00 |
39,250.00 |
39,350.00 |
51.4K |
| 13:21 |
39,300.00 |
39,300.00 |
39,250.00 |
39,250.00 |
5.6K |
| 13:22 |
39,250.00 |
39,250.00 |
39,250.00 |
39,250.00 |
7.1K |
| 13:23 |
39,300.00 |
39,300.00 |
39,250.00 |
39,250.00 |
8.3K |
| 13:24 |
39,250.00 |
39,250.00 |
39,250.00 |
39,250.00 |
1.3K |
| 13:25 |
39,250.00 |
39,250.00 |
39,250.00 |
39,250.00 |
4.0K |
| 13:26 |
39,250.00 |
39,250.00 |
39,200.00 |
39,200.00 |
8.1K |
| 13:27 |
39,200.00 |
39,250.00 |
39,200.00 |
39,250.00 |
5.3K |
| 13:28 |
39,250.00 |
39,250.00 |
39,200.00 |
39,200.00 |
0.5K |
| 13:29 |
39,200.00 |
39,300.00 |
39,200.00 |
39,200.00 |
2.2K |
| 13:30 |
39,200.00 |
39,200.00 |
39,200.00 |
39,200.00 |
2.4K |
| 13:31 |
39,200.00 |
39,200.00 |
39,150.00 |
39,150.00 |
5.2K |
| 13:32 |
39,100.00 |
39,100.00 |
39,100.00 |
39,100.00 |
2.0K |
| 13:33 |
39,100.00 |
39,150.00 |
39,100.00 |
39,150.00 |
5.5K |
| 13:34 |
39,150.00 |
39,150.00 |
39,150.00 |
39,150.00 |
3.0K |
| 13:35 |
39,200.00 |
39,200.00 |
39,200.00 |
39,200.00 |
3.0K |
| 13:36 |
39,200.00 |
39,250.00 |
39,200.00 |
39,250.00 |
4.4K |
| 13:37 |
39,300.00 |
39,350.00 |
39,300.00 |
39,350.00 |
7.1K |
| 13:38 |
39,350.00 |
39,400.00 |
39,350.00 |
39,350.00 |
1.2K |
| 13:39 |
39,350.00 |
39,350.00 |
39,350.00 |
39,350.00 |
0.1K |
| 13:40 |
39,350.00 |
39,350.00 |
39,350.00 |
39,350.00 |
0.5K |
| 13:41 |
39,350.00 |
39,350.00 |
39,300.00 |
39,300.00 |
4.3K |
| 13:42 |
39,300.00 |
39,350.00 |
39,300.00 |
39,350.00 |
4.5K |
| 13:43 |
39,350.00 |
39,400.00 |
39,350.00 |
39,400.00 |
8.8K |
| 13:44 |
39,400.00 |
39,400.00 |
39,400.00 |
39,400.00 |
2.4K |
| 13:45 |
39,450.00 |
39,450.00 |
39,400.00 |
39,450.00 |
29.8K |
| 13:46 |
39,450.00 |
39,450.00 |
39,350.00 |
39,350.00 |
14.7K |
| 13:47 |
39,300.00 |
39,300.00 |
39,250.00 |
39,250.00 |
10.9K |
| 13:49 |
39,300.00 |
39,300.00 |
39,250.00 |
39,250.00 |
1.6K |
| 13:50 |
39,250.00 |
39,250.00 |
39,200.00 |
39,200.00 |
5.1K |
| 13:51 |
39,250.00 |
39,250.00 |
39,200.00 |
39,200.00 |
4.9K |
| 13:52 |
39,200.00 |
39,200.00 |
39,200.00 |
39,200.00 |
1.1K |
| 13:53 |
39,250.00 |
39,250.00 |
39,200.00 |
39,200.00 |
1.6K |
| 13:54 |
39,200.00 |
39,200.00 |
39,200.00 |
39,200.00 |
0.1K |
| 13:55 |
39,200.00 |
39,200.00 |
39,200.00 |
39,200.00 |
2.5K |
| 13:56 |
39,300.00 |
39,350.00 |
39,300.00 |
39,350.00 |
6.9K |
| 13:57 |
39,350.00 |
39,350.00 |
39,350.00 |
39,350.00 |
1.1K |
| 13:58 |
39,350.00 |
39,350.00 |
39,350.00 |
39,350.00 |
1.4K |
| 13:59 |
39,350.00 |
39,350.00 |
39,350.00 |
39,350.00 |
3.1K |
| 14:00 |
39,350.00 |
39,350.00 |
39,300.00 |
39,300.00 |
3.8K |
| 14:01 |
39,450.00 |
39,450.00 |
39,450.00 |
39,450.00 |
0.1K |
| 14:02 |
39,450.00 |
39,450.00 |
39,350.00 |
39,400.00 |
8.6K |
| 14:03 |
39,400.00 |
39,500.00 |
39,400.00 |
39,500.00 |
16.9K |
| 14:04 |
39,500.00 |
39,550.00 |
39,500.00 |
39,550.00 |
6.3K |
| 14:05 |
39,550.00 |
39,550.00 |
39,500.00 |
39,550.00 |
6.5K |
| 14:06 |
39,500.00 |
39,500.00 |
39,400.00 |
39,400.00 |
3.9K |
| 14:07 |
39,400.00 |
39,400.00 |
39,350.00 |
39,400.00 |
12.1K |
| 14:08 |
39,350.00 |
39,350.00 |
39,350.00 |
39,350.00 |
5.6K |
| 14:09 |
39,350.00 |
39,350.00 |
39,300.00 |
39,300.00 |
0.8K |
| 14:10 |
39,300.00 |
39,300.00 |
39,300.00 |
39,300.00 |
1.4K |
| 14:11 |
39,300.00 |
39,350.00 |
39,300.00 |
39,300.00 |
1.8K |
| 14:12 |
39,300.00 |
39,300.00 |
39,150.00 |
39,200.00 |
14.1K |
| 14:13 |
39,150.00 |
39,150.00 |
39,050.00 |
39,050.00 |
16.9K |
| 14:14 |
39,050.00 |
39,150.00 |
39,000.00 |
39,150.00 |
14.3K |
| 14:15 |
39,000.00 |
39,150.00 |
39,000.00 |
39,100.00 |
5.0K |
| 14:16 |
39,100.00 |
39,100.00 |
39,000.00 |
39,050.00 |
12.0K |
| 14:17 |
39,050.00 |
39,050.00 |
39,000.00 |
39,050.00 |
24.3K |
| 14:18 |
39,000.00 |
39,000.00 |
39,000.00 |
39,000.00 |
51.3K |
| 14:19 |
39,000.00 |
39,000.00 |
39,000.00 |
39,000.00 |
1.4K |
| 14:20 |
39,000.00 |
39,100.00 |
39,000.00 |
39,100.00 |
21.5K |
| 14:21 |
39,150.00 |
39,200.00 |
39,150.00 |
39,200.00 |
2.6K |
| 14:22 |
39,200.00 |
39,200.00 |
39,100.00 |
39,200.00 |
6.0K |
| 14:23 |
39,100.00 |
39,150.00 |
39,100.00 |
39,100.00 |
5.7K |
| 14:24 |
39,100.00 |
39,100.00 |
39,100.00 |
39,100.00 |
3.3K |
| 14:25 |
39,050.00 |
39,100.00 |
39,000.00 |
39,050.00 |
1.4K |
| 14:26 |
39,050.00 |
39,100.00 |
39,050.00 |
39,100.00 |
1.5K |
| 14:27 |
39,050.00 |
39,050.00 |
39,000.00 |
39,050.00 |
4.6K |
| 14:28 |
39,050.00 |
39,050.00 |
39,050.00 |
39,050.00 |
6.8K |
| 14:29 |
39,050.00 |
39,050.00 |
39,000.00 |
39,000.00 |
17.6K |
| 14:45 |
38,800.00 |
38,800.00 |
38,800.00 |
38,800.00 |
0.1K |
| 15:00 |
38,800.00 |
38,800.00 |
38,800.00 |
38,800.00 |
86.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-03 |
39,000.00 |
39,550.00 |
38,600.00 |
38,800.00 |
2.2M |
| 2025-10-02 |
41,500.00 |
41,500.00 |
39,100.00 |
39,500.00 |
1.7M |
| 2025-10-01 |
41,600.00 |
42,300.00 |
41,000.00 |
41,000.00 |
1.5M |
| 2025-09-30 |
41,750.00 |
41,850.00 |
40,300.00 |
41,500.00 |
2.5M |
| 2025-09-29 |
40,500.00 |
42,000.00 |
40,100.00 |
41,700.00 |
2.9M |
| 2025-09-26 |
41,350.00 |
41,350.00 |
40,100.00 |
40,350.00 |
1.8M |
| 2025-09-25 |
39,850.00 |
41,500.00 |
39,800.00 |
41,200.00 |
3.4M |
| 2025-09-24 |
38,100.00 |
39,700.00 |
38,100.00 |
39,700.00 |
0.9M |
| 2025-09-23 |
38,450.00 |
38,950.00 |
38,200.00 |
38,600.00 |
0.7M |
| 2025-09-22 |
39,300.00 |
39,400.00 |
37,750.00 |
38,200.00 |
1.5M |
| 2025-09-19 |
39,400.00 |
39,750.00 |
39,150.00 |
39,350.00 |
0.5M |
| 2025-09-18 |
39,050.00 |
39,600.00 |
38,600.00 |
39,200.00 |
1.0M |
| 2025-09-17 |
39,600.00 |
39,800.00 |
38,700.00 |
38,700.00 |
1.2M |
| 2025-09-16 |
41,150.00 |
41,150.00 |
39,500.00 |
39,600.00 |
1.8M |
| 2025-09-15 |
40,000.00 |
40,750.00 |
40,000.00 |
40,200.00 |
1.7M |
| 2025-09-12 |
40,000.00 |
40,150.00 |
39,650.00 |
39,850.00 |
1.4M |
| 2025-09-11 |
39,300.00 |
40,000.00 |
37,600.00 |
39,900.00 |
2.5M |
| 2025-09-10 |
39,550.00 |
39,750.00 |
38,750.00 |
39,400.00 |
1.2M |
| 2025-09-09 |
38,800.00 |
39,450.00 |
38,200.00 |
39,450.00 |
2.2M |
| 2025-09-08 |
40,950.00 |
41,150.00 |
38,650.00 |
38,650.00 |
5.5M |
| 2025-09-05 |
45,500.00 |
45,500.00 |
41,200.00 |
41,200.00 |
5.2M |
| 2025-09-04 |
42,350.00 |
44,100.00 |
42,300.00 |
44,050.00 |
4.0M |
| 2025-09-03 |
43,000.00 |
43,200.00 |
41,750.00 |
42,200.00 |
2.3M |
| 2025-08-29 |
42,500.00 |
43,500.00 |
42,050.00 |
42,600.00 |
5.3M |
| 2025-08-28 |
40,600.00 |
41,500.00 |
40,400.00 |
41,400.00 |
2.5M |
| 2025-08-27 |
40,800.00 |
41,700.00 |
40,500.00 |
40,600.00 |
2.8M |
| 2025-08-26 |
37,550.00 |
40,350.00 |
37,350.00 |
40,350.00 |
3.6M |
| 2025-08-25 |
39,900.00 |
40,400.00 |
37,750.00 |
37,750.00 |
3.6M |
| 2025-08-22 |
40,850.00 |
41,500.00 |
38,750.00 |
39,150.00 |
4.7M |
| 2025-08-21 |
41,500.00 |
43,200.00 |
41,500.00 |
41,600.00 |
3.5M |
| 2025-08-20 |
42,850.00 |
42,900.00 |
39,750.00 |
41,500.00 |
4.0M |
| 2025-08-19 |
42,000.00 |
43,550.00 |
41,700.00 |
42,700.00 |
4.6M |
| 2025-08-18 |
43,200.00 |
43,200.00 |
41,750.00 |
41,900.00 |
4.8M |
| 2025-08-15 |
45,350.00 |
45,500.00 |
41,800.00 |
43,150.00 |
5.9M |
| 2025-08-14 |
45,500.00 |
46,850.00 |
44,000.00 |
44,750.00 |
3.8M |
| 2025-08-13 |
42,900.00 |
44,850.00 |
41,500.00 |
44,850.00 |
8.3M |
| 2025-08-12 |
40,900.00 |
41,950.00 |
40,300.00 |
41,950.00 |
5.7M |
| 2025-08-11 |
39,900.00 |
41,000.00 |
39,600.00 |
40,500.00 |
4.0M |
| 2025-08-08 |
41,150.00 |
42,050.00 |
39,650.00 |
39,900.00 |
4.6M |
| 2025-08-07 |
41,700.00 |
41,700.00 |
40,150.00 |
40,950.00 |
2.8M |
| 2025-08-06 |
40,900.00 |
41,300.00 |
40,050.00 |
41,000.00 |
2.9M |
| 2025-08-05 |
40,950.00 |
42,000.00 |
38,000.00 |
40,500.00 |
7.4M |
| 2025-08-04 |
38,500.00 |
40,700.00 |
38,000.00 |
40,650.00 |
3.3M |
| 2025-08-01 |
40,700.00 |
42,100.00 |
39,000.00 |
39,300.00 |
4.7M |
| 2025-07-31 |
40,600.00 |
41,200.00 |
39,150.00 |
40,800.00 |
3.3M |
| 2025-07-30 |
39,550.00 |
41,000.00 |
37,050.00 |
40,500.00 |
6.5M |
| 2025-07-29 |
43,350.00 |
43,350.00 |
39,550.00 |
39,550.00 |
8.7M |
| 2025-07-28 |
41,900.00 |
43,500.00 |
41,500.00 |
42,500.00 |
4.3M |
| 2025-07-25 |
37,500.00 |
40,800.00 |
37,500.00 |
40,700.00 |
7.8M |
| 2025-07-24 |
38,350.00 |
38,350.00 |
37,000.00 |
38,150.00 |
3.6M |
| 2025-07-23 |
35,950.00 |
36,800.00 |
35,800.00 |
36,800.00 |
6.6M |
| 2025-07-22 |
32,000.00 |
34,400.00 |
31,700.00 |
34,400.00 |
3.8M |
| 2025-07-21 |
33,000.00 |
33,000.00 |
31,650.00 |
32,150.00 |
4.9M |
| 2025-07-18 |
31,000.00 |
31,700.00 |
30,400.00 |
30,850.00 |
2.8M |
| 2025-07-17 |
30,700.00 |
30,950.00 |
30,000.00 |
30,850.00 |
3.1M |
| 2025-07-16 |
29,700.00 |
30,500.00 |
29,400.00 |
30,500.00 |
2.6M |
| 2025-07-15 |
29,800.00 |
30,950.00 |
29,700.00 |
29,700.00 |
4.1M |
| 2025-07-14 |
29,600.00 |
30,950.00 |
29,150.00 |
29,950.00 |
2.8M |
| 2025-07-11 |
29,550.00 |
30,500.00 |
29,100.00 |
29,600.00 |
3.7M |
| 2025-07-10 |
29,850.00 |
29,900.00 |
29,200.00 |
29,500.00 |
1.6M |
| 2025-07-09 |
28,900.00 |
30,300.00 |
28,700.00 |
29,700.00 |
4.7M |
| 2025-07-08 |
28,100.00 |
28,700.00 |
28,000.00 |
28,350.00 |
2.7M |
| 2025-07-07 |
28,300.00 |
28,400.00 |
27,650.00 |
27,900.00 |
2.6M |
| 2025-07-04 |
28,400.00 |
28,450.00 |
27,700.00 |
27,950.00 |
1.8M |
| 2025-07-03 |
28,200.00 |
28,850.00 |
27,000.00 |
28,000.00 |
3.3M |
| 2025-07-02 |
26,400.00 |
28,200.00 |
26,400.00 |
28,200.00 |
5.3M |
| 2025-07-01 |
27,000.00 |
27,050.00 |
26,350.00 |
26,400.00 |
1.6M |
| 2025-06-30 |
27,000.00 |
27,500.00 |
26,800.00 |
26,800.00 |
1.7M |
| 2025-06-27 |
26,900.00 |
27,050.00 |
26,550.00 |
26,650.00 |
1.5M |
| 2025-06-26 |
26,650.00 |
26,700.00 |
26,250.00 |
26,700.00 |
0.8M |
| 2025-06-25 |
26,800.00 |
27,100.00 |
26,550.00 |
26,600.00 |
2.3M |
| 2025-06-24 |
26,450.00 |
27,200.00 |
26,150.00 |
26,750.00 |
3.2M |
| 2025-06-23 |
26,000.00 |
26,000.00 |
25,650.00 |
25,900.00 |
0.8M |
| 2025-06-20 |
26,550.00 |
26,750.00 |
26,200.00 |
26,200.00 |
1.3M |
| 2025-06-19 |
26,500.00 |
26,600.00 |
26,000.00 |
26,300.00 |
1.0M |
| 2025-06-18 |
26,600.00 |
27,000.00 |
26,300.00 |
26,450.00 |
1.8M |
| 2025-06-17 |
26,850.00 |
26,900.00 |
26,100.00 |
26,600.00 |
1.4M |
| 2025-06-16 |
25,400.00 |
26,500.00 |
25,400.00 |
26,500.00 |
1.6M |
| 2025-06-13 |
25,600.00 |
25,750.00 |
25,100.00 |
25,400.00 |
2.3M |
| 2025-06-12 |
25,700.00 |
26,100.00 |
25,700.00 |
25,950.00 |
1.0M |
| 2025-06-11 |
25,750.00 |
26,150.00 |
25,600.00 |
25,700.00 |
0.8M |
| 2025-06-10 |
26,000.00 |
26,200.00 |
25,700.00 |
25,750.00 |
0.8M |
| 2025-06-09 |
25,750.00 |
26,150.00 |
25,500.00 |
25,800.00 |
1.0M |
| 2025-06-06 |
26,700.00 |
26,700.00 |
25,600.00 |
25,750.00 |
2.2M |
| 2025-06-05 |
27,200.00 |
27,200.00 |
26,500.00 |
26,550.00 |
2.9M |
| 2025-06-04 |
26,713.30 |
26,713.30 |
26,118.89 |
26,223.79 |
4.5M |
| 2025-06-03 |
27,062.95 |
27,272.74 |
26,538.47 |
26,608.40 |
6.5M |
| 2025-06-02 |
25,874.14 |
26,783.23 |
25,664.35 |
26,713.30 |
4.2M |
| 2025-05-30 |
24,685.33 |
26,153.86 |
24,580.43 |
25,559.45 |
6.2M |
| 2025-05-29 |
24,825.19 |
25,000.01 |
24,475.54 |
24,545.47 |
2.0M |
| 2025-05-28 |
36,000.00 |
36,000.00 |
35,000.00 |
35,150.00 |
1.8M |
| 2025-05-27 |
35,000.00 |
35,300.00 |
34,600.00 |
35,200.00 |
1.8M |
| 2025-05-26 |
34,000.00 |
34,950.00 |
33,050.00 |
34,750.00 |
1.7M |
| 2025-05-23 |
34,000.00 |
34,450.00 |
33,800.00 |
33,800.00 |
1.1M |
| 2025-05-22 |
34,050.00 |
35,000.00 |
33,600.00 |
34,000.00 |
2.5M |
| 2025-05-21 |
34,500.00 |
34,650.00 |
33,800.00 |
34,150.00 |
1.2M |
| 2025-05-20 |
34,300.00 |
34,800.00 |
34,000.00 |
34,450.00 |
0.9M |
| 2025-05-19 |
34,500.00 |
34,700.00 |
34,000.00 |
34,100.00 |
1.3M |
| 2025-05-16 |
34,650.00 |
35,350.00 |
34,550.00 |
34,800.00 |
2.9M |
| 2025-05-15 |
34,300.00 |
34,300.00 |
33,800.00 |
33,850.00 |
1.1M |
| 2025-05-14 |
33,250.00 |
34,000.00 |
33,250.00 |
33,850.00 |
1.5M |
| 2025-05-13 |
33,750.00 |
34,500.00 |
33,350.00 |
33,400.00 |
1.4M |
| 2025-05-12 |
33,200.00 |
33,200.00 |
32,700.00 |
33,150.00 |
0.8M |
| 2025-05-09 |
33,300.00 |
33,600.00 |
32,950.00 |
33,050.00 |
1.0M |
| 2025-05-08 |
33,100.00 |
33,350.00 |
32,400.00 |
33,150.00 |
1.1M |
| 2025-05-07 |
32,800.00 |
32,800.00 |
32,200.00 |
32,400.00 |
0.7M |
| 2025-05-06 |
32,600.00 |
33,500.00 |
32,500.00 |
32,800.00 |
1.4M |
| 2025-05-05 |
32,750.00 |
32,750.00 |
32,150.00 |
32,500.00 |
0.5M |
| 2025-04-29 |
32,000.00 |
32,300.00 |
31,900.00 |
32,200.00 |
0.4M |
| 2025-04-28 |
31,950.00 |
32,450.00 |
29,700.00 |
32,100.00 |
0.7M |
| 2025-04-25 |
32,500.00 |
32,500.00 |
31,850.00 |
31,900.00 |
1.1M |
| 2025-04-24 |
32,100.00 |
32,950.00 |
31,900.00 |
32,300.00 |
1.0M |
| 2025-04-23 |
32,150.00 |
32,150.00 |
31,350.00 |
31,850.00 |
0.8M |
| 2025-04-22 |
32,250.00 |
32,850.00 |
30,050.00 |
31,000.00 |
2.7M |
| 2025-04-21 |
33,600.00 |
33,800.00 |
32,000.00 |
32,300.00 |
1.1M |
| 2025-04-18 |
33,500.00 |
34,500.00 |
33,300.00 |
33,400.00 |
1.7M |
| 2025-04-17 |
31,300.00 |
33,200.00 |
31,300.00 |
33,000.00 |
0.9M |
| 2025-04-16 |
33,300.00 |
33,500.00 |
32,300.00 |
32,300.00 |
1.1M |
| 2025-04-15 |
34,100.00 |
34,300.00 |
33,150.00 |
33,200.00 |
1.3M |
| 2025-04-14 |
34,000.00 |
34,900.00 |
33,400.00 |
34,350.00 |
1.6M |
| 2025-04-11 |
34,200.00 |
34,400.00 |
32,000.00 |
34,000.00 |
2.9M |
| 2025-04-10 |
32,600.00 |
32,600.00 |
32,600.00 |
32,600.00 |
0.1M |
| 2025-04-09 |
30,500.00 |
32,150.00 |
30,500.00 |
30,500.00 |
3.0M |
| 2025-04-08 |
32,750.00 |
34,000.00 |
32,750.00 |
32,750.00 |
1.5M |
| 2025-04-04 |
34,150.00 |
35,550.00 |
34,150.00 |
35,200.00 |
3.4M |
| 2025-04-03 |
36,900.00 |
38,300.00 |
36,700.00 |
36,700.00 |
2.5M |
| 2025-04-02 |
39,350.00 |
39,850.00 |
39,250.00 |
39,450.00 |
1.1M |
| 2025-04-01 |
39,400.00 |
39,500.00 |
38,800.00 |
39,350.00 |
0.7M |
| 2025-03-31 |
38,700.00 |
39,550.00 |
38,500.00 |
39,100.00 |
1.3M |
| 2025-03-28 |
38,650.00 |
39,550.00 |
38,500.00 |
39,000.00 |
1.1M |
| 2025-03-27 |
38,750.00 |
39,300.00 |
38,700.00 |
38,700.00 |
1.1M |
| 2025-03-26 |
39,700.00 |
39,950.00 |
38,900.00 |
39,150.00 |
1.3M |
| 2025-03-25 |
40,650.00 |
40,700.00 |
39,750.00 |
40,000.00 |
1.3M |
| 2025-03-24 |
40,400.00 |
40,500.00 |
39,450.00 |
40,500.00 |
1.9M |
| 2025-03-21 |
40,700.00 |
40,900.00 |
40,200.00 |
40,500.00 |
0.6M |
| 2025-03-20 |
39,650.00 |
41,700.00 |
39,650.00 |
40,550.00 |
2.8M |
| 2025-03-19 |
38,900.00 |
39,850.00 |
38,900.00 |
39,600.00 |
1.5M |
| 2025-03-18 |
39,600.00 |
39,850.00 |
39,050.00 |
39,050.00 |
1.1M |
| 2025-03-17 |
38,950.00 |
39,600.00 |
38,550.00 |
39,350.00 |
1.1M |
| 2025-03-14 |
39,200.00 |
39,450.00 |
38,650.00 |
38,950.00 |
1.0M |
| 2025-03-13 |
39,500.00 |
40,100.00 |
39,100.00 |
39,200.00 |
1.7M |
| 2025-03-12 |
39,750.00 |
39,900.00 |
39,350.00 |
39,700.00 |
1.4M |
| 2025-03-11 |
38,550.00 |
39,700.00 |
38,550.00 |
39,700.00 |
1.8M |
| 2025-03-10 |
39,500.00 |
39,900.00 |
38,800.00 |
39,200.00 |
1.4M |
| 2025-03-07 |
39,750.00 |
39,900.00 |
39,050.00 |
39,050.00 |
1.1M |
| 2025-03-06 |
38,900.00 |
39,800.00 |
38,450.00 |
39,600.00 |
2.3M |
| 2025-03-05 |
38,900.00 |
39,550.00 |
38,350.00 |
38,400.00 |
1.2M |
| 2025-03-04 |
39,200.00 |
39,800.00 |
37,800.00 |
39,000.00 |
1.5M |
| 2025-03-03 |
38,500.00 |
39,800.00 |
38,150.00 |
39,100.00 |
1.9M |
| 2025-02-28 |
38,900.00 |
39,300.00 |
38,400.00 |
38,500.00 |
2.4M |
| 2025-02-27 |
38,100.00 |
38,800.00 |
38,000.00 |
38,700.00 |
2.1M |
| 2025-02-26 |
37,450.00 |
38,900.00 |
37,150.00 |
38,100.00 |
2.7M |
| 2025-02-25 |
37,000.00 |
37,500.00 |
36,650.00 |
37,250.00 |
2.5M |
| 2025-02-24 |
35,100.00 |
36,800.00 |
35,100.00 |
36,750.00 |
1.9M |
| 2025-02-21 |
35,450.00 |
35,550.00 |
35,100.00 |
35,150.00 |
0.5M |
| 2025-02-20 |
36,000.00 |
36,100.00 |
35,450.00 |
35,450.00 |
1.0M |
| 2025-02-19 |
35,500.00 |
35,600.00 |
35,250.00 |
35,500.00 |
0.6M |
| 2025-02-18 |
35,300.00 |
35,700.00 |
35,100.00 |
35,250.00 |
0.7M |
| 2025-02-17 |
34,850.00 |
35,650.00 |
34,500.00 |
35,350.00 |
1.2M |
| 2025-02-14 |
34,750.00 |
35,300.00 |
34,500.00 |
34,550.00 |
1.0M |
| 2025-02-13 |
34,500.00 |
34,550.00 |
34,200.00 |
34,350.00 |
0.4M |
| 2025-02-12 |
34,100.00 |
34,800.00 |
34,100.00 |
34,500.00 |
0.5M |
| 2025-02-11 |
34,500.00 |
34,700.00 |
34,100.00 |
34,350.00 |
0.4M |
| 2025-02-10 |
34,150.00 |
34,900.00 |
33,950.00 |
34,350.00 |
0.7M |
| 2025-02-07 |
34,500.00 |
34,650.00 |
34,350.00 |
34,450.00 |
0.3M |
| 2025-02-06 |
34,700.00 |
35,200.00 |
34,450.00 |
34,650.00 |
0.6M |
| 2025-02-05 |
34,700.00 |
34,700.00 |
34,250.00 |
34,450.00 |
0.4M |
| 2025-02-04 |
33,450.00 |
34,400.00 |
33,300.00 |
34,300.00 |
0.7M |
| 2025-02-03 |
33,500.00 |
33,650.00 |
33,200.00 |
33,400.00 |
0.3M |
| 2025-01-24 |
33,450.00 |
33,750.00 |
33,450.00 |
33,600.00 |
0.4M |
| 2025-01-23 |
33,150.00 |
34,200.00 |
33,150.00 |
33,700.00 |
0.4M |
| 2025-01-22 |
33,500.00 |
33,500.00 |
33,050.00 |
33,050.00 |
0.4M |
| 2025-01-21 |
33,600.00 |
33,950.00 |
33,350.00 |
33,450.00 |
0.3M |
| 2025-01-20 |
34,050.00 |
34,050.00 |
33,500.00 |
33,500.00 |
0.2M |
| 2025-01-17 |
33,900.00 |
34,000.00 |
33,600.00 |
33,750.00 |
0.2M |
| 2025-01-16 |
33,650.00 |
34,850.00 |
33,600.00 |
33,900.00 |
0.6M |
| 2025-01-15 |
33,500.00 |
33,550.00 |
33,100.00 |
33,400.00 |
0.3M |
| 2025-01-14 |
33,350.00 |
33,350.00 |
33,000.00 |
33,000.00 |
0.1M |
| 2025-01-13 |
32,550.00 |
33,500.00 |
32,200.00 |
33,350.00 |
0.7M |
| 2025-01-10 |
33,100.00 |
33,450.00 |
32,550.00 |
32,550.00 |
0.5M |
| 2025-01-09 |
33,400.00 |
33,650.00 |
33,150.00 |
33,150.00 |
0.2M |
| 2025-01-08 |
33,000.00 |
33,650.00 |
33,000.00 |
33,400.00 |
0.5M |
| 2025-01-07 |
33,600.00 |
34,000.00 |
32,900.00 |
33,050.00 |
0.6M |
| 2025-01-06 |
34,150.00 |
34,550.00 |
32,500.00 |
33,500.00 |
0.5M |
| 2025-01-03 |
35,500.00 |
35,500.00 |
34,500.00 |
34,500.00 |
0.7M |
| 2025-01-02 |
35,600.00 |
35,650.00 |
35,200.00 |
35,350.00 |
0.3M |