SK하이닉스
KR · 000660 · KOSPI · 반도체·하드웨어 · 반도체
가격 위치 참고
이동평균·RSI·거래량과 전체 시장의 분할매수 검토 여건을 함께 본 기술적 참고값입니다.
45.3하락 추세 주의
자료 신뢰도 100.0%
RSI(14)30.9
20일 평균 대비-19.27%
60일 고점 대비-37.10%
5일/20일 거래량1.01배
- RSI(14)는 30.9입니다.
- 현재가는 20일 평균 대비 -19.27%입니다.
- 최근 60일 고점 대비 -37.10% 위치입니다.
- 최근 5일 평균 거래량은 20일 평균의 1.01배입니다.
- 최근 20일 일간 변동폭 표준편차는 7.85%입니다.
기술적 가격 위치를 보여주는 참고 지표이며 기업가치·실적·보유기간을 반영한 매수 추천이 아닙니다.
종가 추이
관련 뉴스·공시 전후 실제 가격
각 사건 직전 거래일 종가를 기준으로 -5, -1, 당일, +1, +3, +5, +10거래일의 누적 변화를 계산합니다.
| 사건 | 반영 거래일 | -5일 | -1일 | 당일 | +1일 | +3일 | +5일 | +10일 |
|---|---|---|---|---|---|---|---|---|
| 뉴욕증시, 반도체주 반등에 상승 출발…SK하이닉스 ADR 7%↑ - 뉴시스 기타 · 기준 2026-07-20 | 2026-07-21 | +4.59% | +0.00% | +4.08% | - | - | - | - |
| 블랙록 한국 ETF에 4조원 ‘뭉칫돈’…SK하이닉스·AI 기대감에 역대 최대 자금 유입 - 매일경제 마켓 기타 · 기준 2026-07-20 | 2026-07-21 | +4.59% | +0.00% | +4.08% | - | - | - | - |
| 블랙록 한국 ETF에 4조원 ‘뭉칫돈’…SK하이닉스·AI 기대감에 역대 최대 자금 유입 - 매일경제 기타 · 기준 2026-07-20 | 2026-07-21 | +4.59% | +0.00% | +4.08% | - | - | - | - |
| [특징주] 삼성전자, 장초반 2%대 상승…SK하이닉스도 0.5%↑ - 매일경제 마켓 기타 · 기준 2026-07-20 | 2026-07-21 | +4.59% | +0.00% | +4.08% | - | - | - | - |
| ‘키미 K3’ 충격파, 韓 증시 강타 …삼성전자·SK하이닉스 급락에 코스피 ‘검은 월요일’ - 서울일보 기타 · 기준 2026-07-16 | 2026-07-20 | +18.35% | +0.00% | -4.23% | -0.33% | - | - | - |
관련 뉴스
뉴욕증시, 반도체주 반등에 상승 출발…SK하이닉스 ADR 7%↑ - 뉴시스뉴시스 · 2026-07-21 14:40:31
블랙록 한국 ETF에 4조원 ‘뭉칫돈’…SK하이닉스·AI 기대감에 역대 최대 자금 유입 - 매일경제 마켓매일경제 마켓 · 2026-07-21 02:28:38
블랙록 한국 ETF에 4조원 ‘뭉칫돈’…SK하이닉스·AI 기대감에 역대 최대 자금 유입 - 매일경제매일경제 · 2026-07-21 02:28:38
[특징주] 삼성전자, 장초반 2%대 상승…SK하이닉스도 0.5%↑ - 매일경제 마켓매일경제 마켓 · 2026-07-21 00:27:34
‘키미 K3’ 충격파, 韓 증시 강타 …삼성전자·SK하이닉스 급락에 코스피 ‘검은 월요일’ - 서울일보서울일보 · 2026-07-20 11:43:56
관련 공시
연결된 공시가 없습니다.
최근 일봉
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2026-07-21 | 1775000.000000 | 1889000.000000 | 1732000.000000 | 1836000.000000 | 4,639,208 |
| 2026-07-20 | 1745000.000000 | 1892000.000000 | 1735000.000000 | 1764000.000000 | 5,876,444 |
| 2026-07-16 | 1902000.000000 | 1919000.000000 | 1821000.000000 | 1842000.000000 | 5,608,812 |
| 2026-07-15 | 2120000.000000 | 2171000.000000 | 2070000.000000 | 2082000.000000 | 6,046,951 |
| 2026-07-14 | 1825000.000000 | 1936000.000000 | 1678000.000000 | 1913000.000000 | 10,447,011 |
| 2026-07-13 | 2113000.000000 | 2142000.000000 | 1839000.000000 | 1845000.000000 | 8,040,043 |
| 2026-07-10 | 2296000.000000 | 2305000.000000 | 2166000.000000 | 2180000.000000 | 4,827,239 |
| 2026-07-09 | 2228000.000000 | 2270000.000000 | 2091000.000000 | 2186000.000000 | 6,261,504 |
| 2026-07-08 | 2118000.000000 | 2329000.000000 | 2076000.000000 | 2076000.000000 | 6,975,631 |
| 2026-07-07 | 2289000.000000 | 2343000.000000 | 2080000.000000 | 2201000.000000 | 6,351,195 |
| 2026-07-06 | 2450000.000000 | 2497000.000000 | 2292000.000000 | 2343000.000000 | 4,235,360 |
| 2026-07-03 | 2197000.000000 | 2454000.000000 | 2045000.000000 | 2425000.000000 | 7,984,914 |
| 2026-07-02 | 2351000.000000 | 2448000.000000 | 2187000.000000 | 2187000.000000 | 7,685,914 |
| 2026-07-01 | 2665000.000000 | 2723000.000000 | 2502000.000000 | 2560000.000000 | 4,277,276 |
| 2026-06-30 | 2608000.000000 | 2742000.000000 | 2541000.000000 | 2650000.000000 | 5,109,213 |
| 2026-06-29 | 2636000.000000 | 2688000.000000 | 2517000.000000 | 2628000.000000 | 5,217,788 |
| 2026-06-26 | 2850000.000000 | 2880000.000000 | 2600000.000000 | 2673000.000000 | 7,467,492 |
| 2026-06-25 | 2865000.000000 | 2987000.000000 | 2749000.000000 | 2917000.000000 | 6,790,853 |
| 2026-06-24 | 2598000.000000 | 2703000.000000 | 2453000.000000 | 2621000.000000 | 7,487,916 |
| 2026-06-23 | 2898000.000000 | 2943000.000000 | 2536000.000000 | 2555000.000000 | 8,050,335 |
| 2026-06-22 | 2728000.000000 | 2945000.000000 | 2728000.000000 | 2919000.000000 | 5,179,795 |
| 2026-06-19 | 2824000.000000 | 2891000.000000 | 2688000.000000 | 2764000.000000 | 7,478,195 |
| 2026-06-18 | 2556000.000000 | 2738000.000000 | 2556000.000000 | 2685000.000000 | 5,808,765 |
| 2026-06-17 | 2335000.000000 | 2523000.000000 | 2334000.000000 | 2521000.000000 | 3,980,010 |
| 2026-06-16 | 2381000.000000 | 2400000.000000 | 2286000.000000 | 2382000.000000 | 3,644,469 |
| 2026-06-15 | 2283000.000000 | 2322000.000000 | 2265000.000000 | 2288000.000000 | 3,872,910 |
| 2026-06-12 | 2281000.000000 | 2304000.000000 | 2150000.000000 | 2150000.000000 | 5,286,416 |
| 2026-06-11 | 1975000.000000 | 2163000.000000 | 1960000.000000 | 2101000.000000 | 6,625,775 |
| 2026-06-10 | 2137000.000000 | 2180000.000000 | 1992000.000000 | 2048000.000000 | 151 |
| 2026-06-09 | 2050000.000000 | 2226000.000000 | 1998000.000000 | 2215000.000000 | 5,878,039 |
| 2026-06-08 | 1856000.000000 | 2072000.000000 | 1855000.000000 | 1911000.000000 | 6,610,833 |
| 2026-06-05 | 2142000.000000 | 2188000.000000 | 2070000.000000 | 2070000.000000 | 5,778,751 |
| 2026-06-04 | 2284000.000000 | 2327000.000000 | 2262000.000000 | 2298000.000000 | 3,941,067 |
| 2026-06-02 | 2376000.000000 | 2407000.000000 | 2259000.000000 | 2360000.000000 | 5,837,216 |
| 2026-06-01 | 2299000.000000 | 2398000.000000 | 2296000.000000 | 2363000.000000 | 5,602,897 |
| 2026-05-29 | 2352000.000000 | 2379000.000000 | 2290500.000000 | 2333000.000000 | 8,518,013 |
| 2026-05-28 | 2189000.000000 | 2305000.000000 | 2151000.000000 | 2289000.000000 | 6,229,499 |
| 2026-05-27 | 2279000.000000 | 2358000.000000 | 2200000.000000 | 2243000.000000 | 7,545,783 |
| 2026-05-26 | 2008000.000000 | 2087000.000000 | 2006000.000000 | 2052000.000000 | 4,903,591 |
| 2026-05-22 | 1942000.000000 | 1952000.000000 | 1912000.000000 | 1941000.000000 | 3,135,190 |
| 2026-05-21 | 1801000.000000 | 1954000.000000 | 1796000.000000 | 1940000.000000 | 5,096,690 |
| 2026-05-20 | 1743000.000000 | 1778000.000000 | 1690000.000000 | 1745000.000000 | 5,535,123 |
| 2026-05-19 | 1791000.000000 | 1823000.000000 | 1740000.000000 | 1745000.000000 | 4,575,855 |
| 2026-05-18 | 1780000.000000 | 1897000.000000 | 1731000.000000 | 1840000.000000 | 6,481,608 |
| 2026-05-15 | 1950000.000000 | 1995000.000000 | 1789000.000000 | 1819000.000000 | 7,485,233 |
| 2026-05-14 | 1976000.000000 | 1994000.000000 | 1937000.000000 | 1970000.000000 | 6,040,068 |
| 2026-05-13 | 1781000.000000 | 1990000.000000 | 1781000.000000 | 1976000.000000 | 7,126,921 |
| 2026-05-12 | 1944000.000000 | 1967000.000000 | 1804000.000000 | 1835000.000000 | 9,160,593 |
| 2026-05-11 | 1833000.000000 | 1949000.000000 | 1826000.000000 | 1880000.000000 | 7,433,039 |
| 2026-05-08 | 1591000.000000 | 1689000.000000 | 1591000.000000 | 1686000.000000 | 4,278,087 |
| 2026-05-07 | 1622000.000000 | 1665000.000000 | 1567000.000000 | 1654000.000000 | 5,860,618 |
| 2026-05-06 | 1590000.000000 | 1614000.000000 | 1557000.000000 | 1601000.000000 | 6,631,934 |
| 2026-05-04 | 1339000.000000 | 1450000.000000 | 1333000.000000 | 1447000.000000 | 5,776,641 |
| 2026-04-30 | 1312000.000000 | 1325000.000000 | 1286000.000000 | 1286000.000000 | 3,342,342 |
| 2026-04-29 | 1284000.000000 | 1317000.000000 | 1281000.000000 | 1293000.000000 | 3,001,208 |
| 2026-04-28 | 1313000.000000 | 1328000.000000 | 1296000.000000 | 1300000.000000 | 3,002,713 |
| 2026-04-27 | 1253000.000000 | 1317000.000000 | 1249000.000000 | 1292000.000000 | 4,563,073 |
| 2026-04-24 | 1237000.000000 | 1242000.000000 | 1193000.000000 | 1222000.000000 | 3,127,857 |
| 2026-04-23 | 1220000.000000 | 1267000.000000 | 1183000.000000 | 1225000.000000 | 5,343,871 |
| 2026-04-22 | 1227000.000000 | 1233000.000000 | 1195000.000000 | 1223000.000000 | 2,894,919 |
| 2026-04-21 | 1196000.000000 | 1228000.000000 | 1193000.000000 | 1224000.000000 | 3,516,960 |
| 2026-04-20 | 1148000.000000 | 1175000.000000 | 1141000.000000 | 1166000.000000 | 3,748,014 |
| 2026-04-17 | 1149000.000000 | 1155000.000000 | 1121000.000000 | 1128000.000000 | 3,578,235 |
| 2026-04-16 | 1141000.000000 | 1161000.000000 | 1130000.000000 | 1155000.000000 | 2,901,319 |
| 2026-04-15 | 1165000.000000 | 1173000.000000 | 1130000.000000 | 1136000.000000 | 4,093,703 |
| 2026-04-14 | 1092000.000000 | 1128000.000000 | 1078000.000000 | 1103000.000000 | 4,754,545 |
| 2026-04-13 | 999000.000000 | 1043000.000000 | 996000.000000 | 1040000.000000 | 2,769,753 |
| 2026-04-10 | 1030000.000000 | 1042000.000000 | 1024000.000000 | 1027000.000000 | 3,134,921 |
| 2026-04-09 | 1015000.000000 | 1025000.000000 | 990000.000000 | 998000.000000 | 5,026,817 |
| 2026-04-08 | 1007000.000000 | 1056000.000000 | 992000.000000 | 1033000.000000 | 6,709,356 |
| 2026-04-07 | 917000.000000 | 933000.000000 | 888000.000000 | 916000.000000 | 3,619,929 |
| 2026-04-06 | 877000.000000 | 901500.000000 | 869000.000000 | 886000.000000 | 3,100,989 |
| 2026-04-03 | 867000.000000 | 886000.000000 | 860000.000000 | 876000.000000 | 2,927,164 |
| 2026-04-02 | 912000.000000 | 914000.000000 | 818000.000000 | 830000.000000 | 6,127,534 |
| 2026-04-01 | 884000.000000 | 905000.000000 | 858000.000000 | 897000.000000 | 6,255,058 |
| 2026-03-31 | 817000.000000 | 852000.000000 | 806000.000000 | 807000.000000 | 7,194,351 |
| 2026-03-30 | 867000.000000 | 884000.000000 | 862000.000000 | 873000.000000 | 4,498,502 |
| 2026-03-27 | 890000.000000 | 934000.000000 | 880000.000000 | 933000.000000 | 4,520,942 |
| 2026-03-26 | 965000.000000 | 973000.000000 | 931000.000000 | 933000.000000 | 4,660,620 |
| 2026-03-25 | 1016000.000000 | 1042000.000000 | 988000.000000 | 995000.000000 | 4,463,869 |
| 2026-03-24 | 993000.000000 | 994000.000000 | 938000.000000 | 986000.000000 | 4,352,152 |
| 2026-03-23 | 952000.000000 | 963000.000000 | 927000.000000 | 933000.000000 | 3,911,813 |
| 2026-03-20 | 1023000.000000 | 1026000.000000 | 1002000.000000 | 1007000.000000 | 3,426,646 |
| 2026-03-19 | 1008000.000000 | 1043000.000000 | 1003000.000000 | 1013000.000000 | 3,347,483 |
| 2026-03-18 | 1000000.000000 | 1060000.000000 | 999000.000000 | 1056000.000000 | 4,347,884 |
| 2026-03-17 | 1009000.000000 | 1010000.000000 | 969000.000000 | 970000.000000 | 3,326,240 |
| 2026-03-16 | 925000.000000 | 975000.000000 | 924000.000000 | 974000.000000 | 3,829,496 |
| 2026-03-13 | 891000.000000 | 929000.000000 | 884000.000000 | 910000.000000 | 3,645,102 |
| 2026-03-12 | 938000.000000 | 963000.000000 | 928000.000000 | 930000.000000 | 3,711,742 |
| 2026-03-11 | 954000.000000 | 985000.000000 | 941000.000000 | 955000.000000 | 3,916,098 |
| 2026-03-10 | 915000.000000 | 950000.000000 | 899000.000000 | 938000.000000 | 5,304,897 |
| 2026-03-09 | 851000.000000 | 864000.000000 | 808000.000000 | 836000.000000 | 7,253,621 |
| 2026-03-06 | 912000.000000 | 938000.000000 | 885000.000000 | 924000.000000 | 3,744,322 |
| 2026-03-05 | 976000.000000 | 992000.000000 | 927000.000000 | 941000.000000 | 6,442,459 |
| 2026-03-04 | 894000.000000 | 954000.000000 | 846000.000000 | 849000.000000 | 9,253,420 |
| 2026-03-03 | 1022000.000000 | 1040000.000000 | 939000.000000 | 939000.000000 | 6,818,327 |
| 2026-02-27 | 1050000.000000 | 1096000.000000 | 1048000.000000 | 1061000.000000 | 6,453,062 |
| 2026-02-26 | 1024000.000000 | 1099000.000000 | 1023000.000000 | 1099000.000000 | 4,461,976 |
| 2026-02-25 | 1012000.000000 | 1038000.000000 | 1004000.000000 | 1018000.000000 | 3,462,525 |
| 2026-02-24 | 952000.000000 | 1005000.000000 | 946000.000000 | 1005000.000000 | 4,102,382 |
| 2026-02-23 | 980000.000000 | 980000.000000 | 941000.000000 | 951000.000000 | 3,523,887 |
| 2026-02-20 | 892000.000000 | 955000.000000 | 881000.000000 | 949000.000000 | 5,054,333 |
| 2026-02-19 | 905000.000000 | 913000.000000 | 888000.000000 | 894000.000000 | 3,285,109 |
| 2026-02-13 | 889000.000000 | 903000.000000 | 878000.000000 | 880000.000000 | 3,534,047 |
| 2026-02-12 | 882000.000000 | 894000.000000 | 878000.000000 | 888000.000000 | 4,619,344 |
| 2026-02-11 | 860000.000000 | 874000.000000 | 848000.000000 | 860000.000000 | 3,125,590 |
| 2026-02-10 | 894000.000000 | 905000.000000 | 876000.000000 | 876000.000000 | 3,441,377 |
| 2026-02-09 | 898000.000000 | 899000.000000 | 873000.000000 | 887000.000000 | 4,228,584 |
| 2026-02-06 | 805000.000000 | 850000.000000 | 791000.000000 | 839000.000000 | 5,581,574 |
| 2026-02-05 | 851000.000000 | 877000.000000 | 838000.000000 | 842000.000000 | 5,473,720 |
| 2026-02-04 | 884000.000000 | 906000.000000 | 883000.000000 | 900000.000000 | 3,800,763 |
| 2026-02-03 | 874000.000000 | 907000.000000 | 871000.000000 | 907000.000000 | 5,272,538 |
| 2026-02-02 | 870000.000000 | 888000.000000 | 830000.000000 | 830000.000000 | 7,634,191 |
| 2026-01-30 | 854000.000000 | 931000.000000 | 853000.000000 | 909000.000000 | 7,875,195 |
| 2026-01-29 | 879000.000000 | 884000.000000 | 819000.000000 | 861000.000000 | 6,837,983 |
| 2026-01-28 | 810000.000000 | 854000.000000 | 803000.000000 | 841000.000000 | 6,708,497 |
| 2026-01-27 | 738000.000000 | 800000.000000 | 733000.000000 | 800000.000000 | 5,660,198 |
| 2026-01-26 | 753000.000000 | 754000.000000 | 736000.000000 | 736000.000000 | 3,133,330 |
| 2026-01-23 | 754000.000000 | 776000.000000 | 744000.000000 | 767000.000000 | 3,508,272 |
| 2026-01-22 | 766000.000000 | 773000.000000 | 751000.000000 | 755000.000000 | 3,545,309 |
| 2026-01-21 | 729000.000000 | 756000.000000 | 728000.000000 | 740000.000000 | 5,108,442 |
| 2026-01-20 | 764000.000000 | 764000.000000 | 737000.000000 | 743000.000000 | 2,762,369 |
| 2026-01-19 | 755000.000000 | 774000.000000 | 750000.000000 | 764000.000000 | 3,392,008 |
| 2026-01-16 | 751000.000000 | 763000.000000 | 747000.000000 | 756000.000000 | 3,712,326 |
| 2026-01-15 | 732000.000000 | 750000.000000 | 727000.000000 | 749000.000000 | 3,003,414 |
| 2026-01-14 | 733000.000000 | 750000.000000 | 728000.000000 | 742000.000000 | 4,885,051 |
| 2026-01-13 | 753000.000000 | 754000.000000 | 724000.000000 | 738000.000000 | 3,771,944 |
| 2026-01-12 | 755000.000000 | 762000.000000 | 735000.000000 | 749000.000000 | 3,329,793 |
| 2026-01-09 | 744000.000000 | 756000.000000 | 727000.000000 | 744000.000000 | 4,343,703 |
| 2026-01-08 | 731000.000000 | 788000.000000 | 731000.000000 | 756000.000000 | 6,496,379 |
| 2026-01-07 | 760000.000000 | 762000.000000 | 728000.000000 | 742000.000000 | 5,693,115 |
| 2026-01-06 | 690000.000000 | 727000.000000 | 671000.000000 | 726000.000000 | 4,830,275 |
| 2026-01-05 | 698000.000000 | 700000.000000 | 684000.000000 | 696000.000000 | 4,337,511 |
| 2026-01-02 | 651000.000000 | 679000.000000 | 647000.000000 | 677000.000000 | 4,181,895 |
| 2025-12-30 | 639000.000000 | 659000.000000 | 634000.000000 | 651000.000000 | 4,094,603 |
| 2025-12-29 | 630000.000000 | 640000.000000 | 625000.000000 | 640000.000000 | 4,176,151 |
| 2025-12-26 | 594000.000000 | 605000.000000 | 590000.000000 | 599000.000000 | 4,243,548 |
| 2025-12-24 | 587000.000000 | 591000.000000 | 584000.000000 | 588000.000000 | 2,160,697 |
| 2025-12-23 | 585000.000000 | 593000.000000 | 581000.000000 | 584000.000000 | 2,011,188 |
| 2025-12-22 | 574000.000000 | 580000.000000 | 567000.000000 | 580000.000000 | 2,878,464 |
| 2025-12-19 | 569000.000000 | 570000.000000 | 547000.000000 | 547000.000000 | 3,440,005 |
| 2025-12-18 | 538000.000000 | 563000.000000 | 537000.000000 | 552000.000000 | 2,959,059 |
| 2025-12-17 | 530000.000000 | 554000.000000 | 525000.000000 | 551000.000000 | 2,692,626 |
| 2025-12-16 | 545000.000000 | 551000.000000 | 530000.000000 | 530000.000000 | 3,287,998 |
| 2025-12-15 | 535000.000000 | 563500.000000 | 535000.000000 | 554000.000000 | 2,482,125 |
| 2025-12-12 | 565000.000000 | 579000.000000 | 560000.000000 | 571000.000000 | 2,646,148 |
| 2025-12-11 | 583000.000000 | 589000.000000 | 565000.000000 | 565000.000000 | 4,021,907 |
| 2025-12-10 | 571000.000000 | 593000.000000 | 570000.000000 | 587000.000000 | 3,986,083 |
| 2025-12-09 | 569000.000000 | 575000.000000 | 564000.000000 | 566000.000000 | 2,391,174 |
| 2025-12-08 | 543000.000000 | 580000.000000 | 533000.000000 | 577000.000000 | 4,288,433 |
| 2025-12-05 | 530000.000000 | 546000.000000 | 527000.000000 | 544000.000000 | 3,204,933 |
| 2025-12-04 | 542000.000000 | 543000.000000 | 532000.000000 | 542000.000000 | 2,858,305 |
| 2025-12-03 | 550000.000000 | 559000.000000 | 544000.000000 | 552000.000000 | 2,586,619 |
| 2025-12-02 | 548000.000000 | 559000.000000 | 542000.000000 | 558000.000000 | 2,686,580 |
| 2025-12-01 | 542000.000000 | 545000.000000 | 525000.000000 | 538000.000000 | 3,134,704 |
| 2025-11-28 | 551000.000000 | 552000.000000 | 530000.000000 | 530000.000000 | 2,680,138 |
| 2025-11-27 | 535000.000000 | 556000.000000 | 533000.000000 | 544000.000000 | 3,654,092 |
| 2025-11-26 | 513000.000000 | 528000.000000 | 501000.000000 | 524000.000000 | 5,127,393 |
| 2025-11-25 | 546000.000000 | 550000.000000 | 518000.000000 | 519000.000000 | 3,716,730 |
| 2025-11-24 | 531000.000000 | 542000.000000 | 517000.000000 | 520000.000000 | 6,399,162 |
| 2025-11-21 | 518000.000000 | 531000.000000 | 514000.000000 | 521000.000000 | 6,646,712 |
| 2025-11-20 | 595000.000000 | 597000.000000 | 570000.000000 | 571000.000000 | 4,670,237 |
| 2025-11-19 | 563000.000000 | 570000.000000 | 546000.000000 | 562000.000000 | 4,529,736 |
| 2025-11-18 | 583000.000000 | 591000.000000 | 570000.000000 | 570000.000000 | 3,544,391 |
| 2025-11-17 | 588000.000000 | 606000.000000 | 584000.000000 | 606000.000000 | 4,470,947 |
| 2025-11-14 | 579000.000000 | 585000.000000 | 560000.000000 | 560000.000000 | 5,778,374 |
| 2025-11-13 | 607000.000000 | 622000.000000 | 607000.000000 | 612000.000000 | 3,875,541 |
| 2025-11-12 | 605000.000000 | 620000.000000 | 601000.000000 | 617000.000000 | 2,831,484 |
| 2025-11-11 | 622000.000000 | 646000.000000 | 604000.000000 | 619000.000000 | 5,508,697 |
| 2025-11-10 | 584000.000000 | 615000.000000 | 581000.000000 | 606000.000000 | 4,893,645 |
| 2025-11-07 | 577000.000000 | 599000.000000 | 565000.000000 | 580000.000000 | 4,789,397 |
| 2025-11-06 | 602000.000000 | 607000.000000 | 583000.000000 | 593000.000000 | 5,321,244 |
| 2025-11-05 | 563000.000000 | 587000.000000 | 532000.000000 | 579000.000000 | 8,976,222 |
| 2025-11-04 | 611000.000000 | 614000.000000 | 583000.000000 | 586000.000000 | 5,969,769 |
| 2025-11-03 | 557000.000000 | 624000.000000 | 555000.000000 | 620000.000000 | 5,787,058 |
| 2025-10-31 | 557000.000000 | 566000.000000 | 552000.000000 | 559000.000000 | 3,351,809 |
| 2025-10-30 | 558000.000000 | 579000.000000 | 552000.000000 | 568000.000000 | 4,888,461 |
| 2025-10-29 | 538000.000000 | 559000.000000 | 523000.000000 | 558000.000000 | 4,803,031 |
| 2025-10-28 | 521000.000000 | 527000.000000 | 509000.000000 | 521000.000000 | 5,659,008 |
| 2025-10-27 | 533000.000000 | 537000.000000 | 523000.000000 | 535000.000000 | 3,381,231 |
| 2025-10-24 | 493000.000000 | 513000.000000 | 491500.000000 | 510000.000000 | 4,254,202 |
| 2025-10-23 | 470000.000000 | 488500.000000 | 468000.000000 | 478500.000000 | 3,583,993 |
| 2025-10-22 | 475000.000000 | 482000.000000 | 469000.000000 | 481500.000000 | 3,870,276 |
| 2025-10-21 | 497000.000000 | 502000.000000 | 478000.000000 | 479000.000000 | 4,126,858 |
| 2025-10-20 | 477500.000000 | 485500.000000 | 465500.000000 | 485500.000000 | 3,333,903 |
| 2025-10-17 | 451500.000000 | 475000.000000 | 449500.000000 | 465500.000000 | 4,541,583 |
| 2025-10-16 | 421000.000000 | 455000.000000 | 420500.000000 | 452500.000000 | 4,247,934 |
| 2025-10-15 | 410500.000000 | 424000.000000 | 407000.000000 | 422500.000000 | 2,688,019 |
| 2025-10-14 | 425000.000000 | 436500.000000 | 406500.000000 | 411500.000000 | 4,101,275 |
| 2025-10-13 | 405500.000000 | 415500.000000 | 403000.000000 | 415000.000000 | 4,356,534 |
| 2025-10-10 | 426000.000000 | 439250.000000 | 416500.000000 | 428000.000000 | 6,835,852 |
| 2025-10-02 | 388500.000000 | 404500.000000 | 384000.000000 | 395500.000000 | 7,430,763 |
| 2025-10-01 | 351000.000000 | 362000.000000 | 351000.000000 | 360000.000000 | 2,802,437 |
| 2025-09-30 | 353000.000000 | 356500.000000 | 347500.000000 | 347500.000000 | 2,238,614 |
| 2025-09-29 | 339500.000000 | 351000.000000 | 339000.000000 | 349000.000000 | 2,275,986 |
| 2025-09-26 | 347500.000000 | 349000.000000 | 333000.000000 | 336500.000000 | 3,685,324 |
| 2025-09-25 | 352000.000000 | 359000.000000 | 349500.000000 | 356500.000000 | 2,148,215 |
| 2025-09-24 | 359000.000000 | 364000.000000 | 348500.000000 | 357500.000000 | 4,165,199 |
| 2025-09-23 | 355500.000000 | 363000.000000 | 353000.000000 | 361000.000000 | 3,315,336 |
| 2025-09-22 | 349000.000000 | 359000.000000 | 345250.000000 | 351000.000000 | 4,377,563 |
| 2025-09-18 | 338500.000000 | 357000.000000 | 336500.000000 | 355500.000000 | 4,526,286 |
| 2025-09-17 | 341000.000000 | 342500.000000 | 333500.000000 | 333500.000000 | 4,498,866 |
| 2025-09-16 | 331500.000000 | 354000.000000 | 331500.000000 | 348000.000000 | 5,841,135 |
| 2025-09-15 | 339500.000000 | 341500.000000 | 325000.000000 | 331000.000000 | 4,221,256 |
| 2025-09-12 | 322000.000000 | 329500.000000 | 319000.000000 | 328500.000000 | 4,242,516 |
| 2025-09-11 | 310000.000000 | 315000.000000 | 305500.000000 | 307000.000000 | 5,148,088 |
| 2025-09-10 | 294500.000000 | 305000.000000 | 293000.000000 | 304000.000000 | 5,265,553 |
| 2025-09-09 | 278000.000000 | 288500.000000 | 277000.000000 | 288000.000000 | 4,158,342 |
| 2025-09-08 | 278500.000000 | 279000.000000 | 274000.000000 | 277000.000000 | 2,018,299 |
| 2025-09-05 | 273000.000000 | 275000.000000 | 272000.000000 | 273500.000000 | 3,103,427 |
| 2025-09-04 | 267000.000000 | 271000.000000 | 264500.000000 | 265500.000000 | 2,189,959 |
| 2025-09-03 | 259500.000000 | 265500.000000 | 257750.000000 | 262500.000000 | 2,437,896 |
| 2025-09-02 | 256000.000000 | 261500.000000 | 256000.000000 | 260500.000000 | 1,584,710 |
| 2025-09-01 | 259500.000000 | 261000.000000 | 255000.000000 | 256000.000000 | 1,837,054 |
| 2025-08-29 | 268000.000000 | 270000.000000 | 266000.000000 | 269000.000000 | 1,892,127 |
| 2025-08-28 | 254000.000000 | 268500.000000 | 253000.000000 | 268500.000000 | 3,836,024 |
| 2025-08-27 | 259000.000000 | 261000.000000 | 256000.000000 | 260000.000000 | 2,801,594 |
| 2025-08-26 | 259500.000000 | 262500.000000 | 257000.000000 | 261500.000000 | 2,050,625 |
| 2025-08-25 | 256000.000000 | 261500.000000 | 254000.000000 | 259500.000000 | 3,183,709 |
| 2025-08-22 | 245500.000000 | 252500.000000 | 245500.000000 | 251000.000000 | 3,064,062 |
| 2025-08-21 | 246500.000000 | 251000.000000 | 245000.000000 | 245000.000000 | 6,301,130 |
| 2025-08-20 | 254500.000000 | 257000.000000 | 251000.000000 | 255500.000000 | 3,571,545 |
| 2025-08-19 | 268500.000000 | 270000.000000 | 261500.000000 | 263000.000000 | 1,709,646 |
| 2025-08-18 | 272000.000000 | 272000.000000 | 267000.000000 | 267500.000000 | 1,993,220 |
| 2025-08-14 | 277500.000000 | 277500.000000 | 270500.000000 | 276500.000000 | 2,101,050 |
| 2025-08-13 | 278000.000000 | 279000.000000 | 274000.000000 | 278000.000000 | 3,472,694 |
| 2025-08-12 | 268000.000000 | 276000.000000 | 267500.000000 | 269000.000000 | 3,008,648 |
| 2025-08-11 | 260500.000000 | 267500.000000 | 260000.000000 | 267000.000000 | 2,415,473 |
| 2025-08-08 | 262000.000000 | 266000.000000 | 255500.000000 | 256500.000000 | 2,676,174 |
| 2025-08-07 | 258000.000000 | 263000.000000 | 250000.000000 | 262000.000000 | 2,724,438 |
| 2025-08-06 | 260500.000000 | 260500.000000 | 257500.000000 | 258500.000000 | 1,374,559 |
| 2025-08-05 | 264000.000000 | 264500.000000 | 260500.000000 | 263500.000000 | 2,118,171 |
| 2025-08-04 | 254500.000000 | 260000.000000 | 254000.000000 | 258000.000000 | 2,281,558 |
| 2025-08-01 | 266000.000000 | 267000.000000 | 257000.000000 | 258000.000000 | 3,227,394 |
| 2025-07-31 | 271000.000000 | 274000.000000 | 265500.000000 | 273500.000000 | 3,472,644 |
| 2025-07-30 | 263000.000000 | 266000.000000 | 260500.000000 | 263500.000000 | 2,482,807 |
| 2025-07-29 | 254500.000000 | 265000.000000 | 254500.000000 | 262500.000000 | 2,944,177 |
| 2025-07-28 | 261000.000000 | 265500.000000 | 258500.000000 | 262000.000000 | 2,877,357 |
| 2025-07-25 | 273000.000000 | 275000.000000 | 265500.000000 | 266000.000000 | 2,171,063 |
| 2025-07-24 | 277000.000000 | 279000.000000 | 269000.000000 | 269500.000000 | 3,667,144 |
| 2025-07-23 | 267500.000000 | 271000.000000 | 264500.000000 | 269000.000000 | 3,116,279 |
| 2025-07-22 | 273000.000000 | 273500.000000 | 267000.000000 | 268500.000000 | 3,139,858 |