삼성전자
KR · 005930 · 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)34.0
20일 평균 대비-12.57%
60일 고점 대비-28.55%
5일/20일 거래량0.88배
- RSI(14)는 34.0입니다.
- 현재가는 20일 평균 대비 -12.57%입니다.
- 최근 60일 고점 대비 -28.55% 위치입니다.
- 최근 5일 평균 거래량은 20일 평균의 0.88배입니다.
- 최근 20일 일간 변동폭 표준편차는 6.66%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 |
|---|---|---|---|---|---|---|---|---|
| [특징주] 삼성전자, 장초반 2%대 상승…SK하이닉스도 0.5%↑ - 매일경제 마켓 기타 · 기준 2026-07-20 | 2026-07-21 | +4.30% | +0.00% | +6.15% | - | - | - | - |
| ‘키미 K3’ 충격파, 韓 증시 강타 …삼성전자·SK하이닉스 급락에 코스피 ‘검은 월요일’ - 서울일보 기타 · 기준 2026-07-16 | 2026-07-20 | +11.76% | +0.00% | -4.31% | +1.57% | - | - | - |
관련 뉴스
[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 | 247000.000000 | 263500.000000 | 243000.000000 | 259000.000000 | 20,386,896 |
| 2026-07-20 | 241000.000000 | 257500.000000 | 240000.000000 | 244000.000000 | 26,804,038 |
| 2026-07-16 | 264500.000000 | 265500.000000 | 252500.000000 | 255000.000000 | 27,001,478 |
| 2026-07-15 | 283500.000000 | 284500.000000 | 273000.000000 | 279500.000000 | 24,873,414 |
| 2026-07-14 | 255000.000000 | 270000.000000 | 247000.000000 | 263000.000000 | 40,086,496 |
| 2026-07-13 | 285000.000000 | 292500.000000 | 253000.000000 | 254500.000000 | 31,882,652 |
| 2026-07-10 | 291000.000000 | 298000.000000 | 282000.000000 | 285000.000000 | 20,088,811 |
| 2026-07-09 | 288500.000000 | 291500.000000 | 267500.000000 | 278000.000000 | 29,703,616 |
| 2026-07-08 | 285500.000000 | 300000.000000 | 273500.000000 | 277500.000000 | 33,525,758 |
| 2026-07-07 | 307000.000000 | 310000.000000 | 286000.000000 | 296000.000000 | 32,421,032 |
| 2026-07-06 | 320000.000000 | 325000.000000 | 303000.000000 | 318000.000000 | 23,872,879 |
| 2026-07-03 | 288500.000000 | 313000.000000 | 283500.000000 | 309500.000000 | 31,520,538 |
| 2026-07-02 | 290000.000000 | 304000.000000 | 281500.000000 | 286000.000000 | 38,905,074 |
| 2026-07-01 | 334500.000000 | 339000.000000 | 311500.000000 | 314500.000000 | 24,968,382 |
| 2026-06-30 | 323500.000000 | 343000.000000 | 321000.000000 | 334000.000000 | 29,237,216 |
| 2026-06-29 | 331000.000000 | 335500.000000 | 316000.000000 | 323000.000000 | 35,436,521 |
| 2026-06-26 | 354000.000000 | 356500.000000 | 321500.000000 | 339500.000000 | 39,735,951 |
| 2026-06-25 | 359500.000000 | 362500.000000 | 352000.000000 | 358500.000000 | 36,157,158 |
| 2026-06-24 | 314000.000000 | 341000.000000 | 314000.000000 | 340500.000000 | 47,809,959 |
| 2026-06-23 | 347500.000000 | 353000.000000 | 310000.000000 | 310000.000000 | 41,266,630 |
| 2026-06-22 | 343000.000000 | 363000.000000 | 342000.000000 | 353500.000000 | 24,330,451 |
| 2026-06-19 | 372500.000000 | 374500.000000 | 346250.000000 | 354000.000000 | 43,284,898 |
| 2026-06-18 | 345000.000000 | 363000.000000 | 344500.000000 | 362500.000000 | 32,764,450 |
| 2026-06-17 | 332000.000000 | 348000.000000 | 331500.000000 | 346500.000000 | 18,134,051 |
| 2026-06-16 | 343000.000000 | 345500.000000 | 332500.000000 | 343000.000000 | 17,548,685 |
| 2026-06-15 | 342500.000000 | 344500.000000 | 334000.000000 | 337000.000000 | 21,500,067 |
| 2026-06-12 | 326000.000000 | 339000.000000 | 320000.000000 | 322500.000000 | 31,006,148 |
| 2026-06-11 | 290500.000000 | 306500.000000 | 287500.000000 | 299000.000000 | 31,420,307 |
| 2026-06-10 | 311000.000000 | 314500.000000 | 295250.000000 | 302500.000000 | 1,191 |
| 2026-06-09 | 310000.000000 | 324000.000000 | 300000.000000 | 322000.000000 | 30,124,249 |
| 2026-06-08 | 293000.000000 | 315500.000000 | 292500.000000 | 295500.000000 | 38,929,682 |
| 2026-06-05 | 333500.000000 | 343000.000000 | 325000.000000 | 329000.000000 | 33,725,012 |
| 2026-06-04 | 349000.000000 | 366000.000000 | 348000.000000 | 351500.000000 | 34,771,037 |
| 2026-06-02 | 360500.000000 | 370000.000000 | 342000.000000 | 360500.000000 | 44,720,282 |
| 2026-06-01 | 319500.000000 | 354500.000000 | 319500.000000 | 349000.000000 | 45,052,488 |
| 2026-05-29 | 309500.000000 | 319000.000000 | 305500.000000 | 317000.000000 | 37,241,537 |
| 2026-05-28 | 305000.000000 | 306500.000000 | 287500.000000 | 299500.000000 | 30,195,334 |
| 2026-05-27 | 321500.000000 | 323000.000000 | 306000.000000 | 307000.000000 | 33,916,688 |
| 2026-05-26 | 298000.000000 | 302000.000000 | 297500.000000 | 299000.000000 | 23,441,371 |
| 2026-05-22 | 300000.000000 | 300500.000000 | 292000.000000 | 292500.000000 | 18,395,274 |
| 2026-05-21 | 291000.000000 | 299500.000000 | 287000.000000 | 299500.000000 | 36,168,689 |
| 2026-05-20 | 278000.000000 | 282500.000000 | 263500.000000 | 276000.000000 | 35,662,077 |
| 2026-05-19 | 274000.000000 | 281500.000000 | 266000.000000 | 275500.000000 | 30,767,569 |
| 2026-05-18 | 269500.000000 | 288500.000000 | 262000.000000 | 281000.000000 | 33,555,214 |
| 2026-05-15 | 291000.000000 | 296500.000000 | 266000.000000 | 270500.000000 | 38,075,487 |
| 2026-05-14 | 282000.000000 | 299500.000000 | 282000.000000 | 296000.000000 | 39,314,752 |
| 2026-05-13 | 264000.000000 | 285500.000000 | 262000.000000 | 284000.000000 | 35,540,134 |
| 2026-05-12 | 290000.000000 | 291500.000000 | 266000.000000 | 279000.000000 | 41,211,149 |
| 2026-05-11 | 284500.000000 | 288500.000000 | 280000.000000 | 285500.000000 | 36,031,094 |
| 2026-05-08 | 260000.000000 | 270000.000000 | 260000.000000 | 268500.000000 | 25,875,880 |
| 2026-05-07 | 272000.000000 | 277000.000000 | 260000.000000 | 271500.000000 | 41,404,687 |
| 2026-05-06 | 254000.000000 | 270000.000000 | 251000.000000 | 266000.000000 | 53,097,996 |
| 2026-05-04 | 228000.000000 | 232500.000000 | 224000.000000 | 232500.000000 | 32,920,816 |
| 2026-04-30 | 229000.000000 | 230000.000000 | 220500.000000 | 220500.000000 | 22,161,975 |
| 2026-04-29 | 219500.000000 | 228000.000000 | 218500.000000 | 226000.000000 | 20,363,756 |
| 2026-04-28 | 224000.000000 | 226000.000000 | 221500.000000 | 222000.000000 | 18,444,490 |
| 2026-04-27 | 220000.000000 | 226000.000000 | 218500.000000 | 224500.000000 | 22,870,374 |
| 2026-04-24 | 224000.000000 | 225000.000000 | 216500.000000 | 219500.000000 | 19,626,666 |
| 2026-04-23 | 223000.000000 | 229500.000000 | 216000.000000 | 224500.000000 | 34,525,485 |
| 2026-04-22 | 218500.000000 | 222500.000000 | 215500.000000 | 217500.000000 | 16,823,480 |
| 2026-04-21 | 218000.000000 | 220000.000000 | 216000.000000 | 219000.000000 | 16,752,132 |
| 2026-04-20 | 214500.000000 | 219000.000000 | 213000.000000 | 214500.000000 | 17,107,741 |
| 2026-04-17 | 217000.000000 | 218000.000000 | 215000.000000 | 216000.000000 | 18,079,322 |
| 2026-04-16 | 212000.000000 | 218000.000000 | 210500.000000 | 217500.000000 | 21,499,788 |
| 2026-04-15 | 215000.000000 | 215500.000000 | 210000.000000 | 211000.000000 | 24,092,884 |
| 2026-04-14 | 208000.000000 | 210000.000000 | 205500.000000 | 206500.000000 | 23,672,078 |
| 2026-04-13 | 198200.000000 | 203000.000000 | 198200.000000 | 201000.000000 | 19,603,415 |
| 2026-04-10 | 208500.000000 | 211000.000000 | 205500.000000 | 206000.000000 | 18,244,459 |
| 2026-04-09 | 207000.000000 | 207500.000000 | 202000.000000 | 204000.000000 | 42,320,839 |
| 2026-04-08 | 214000.000000 | 214500.000000 | 207500.000000 | 210500.000000 | 35,890,973 |
| 2026-04-07 | 202000.000000 | 202500.000000 | 192400.000000 | 196500.000000 | 30,848,053 |
| 2026-04-06 | 190900.000000 | 194600.000000 | 190100.000000 | 193100.000000 | 20,635,958 |
| 2026-04-03 | 184200.000000 | 187200.000000 | 182700.000000 | 186200.000000 | 20,194,447 |
| 2026-04-02 | 192600.000000 | 193600.000000 | 175000.000000 | 178400.000000 | 38,615,231 |
| 2026-04-01 | 179000.000000 | 190800.000000 | 178000.000000 | 189650.000000 | 32,390,251 |
| 2026-03-31 | 170000.000000 | 174700.000000 | 167000.000000 | 167200.000000 | 38,659,593 |
| 2026-03-30 | 171000.000000 | 176650.000000 | 170600.000000 | 176300.000000 | 22,269,147 |
| 2026-03-27 | 172100.000000 | 181700.000000 | 172000.000000 | 180100.000000 | 29,138,966 |
| 2026-03-26 | 185500.000000 | 185900.000000 | 178900.000000 | 180100.000000 | 32,074,131 |
| 2026-03-25 | 193700.000000 | 196400.000000 | 189000.000000 | 189000.000000 | 22,995,904 |
| 2026-03-24 | 195500.000000 | 196000.000000 | 185500.000000 | 189700.000000 | 25,458,914 |
| 2026-03-23 | 190500.000000 | 191200.000000 | 186300.000000 | 186300.000000 | 30,268,173 |
| 2026-03-20 | 202000.000000 | 202500.000000 | 199000.000000 | 199400.000000 | 35,279,762 |
| 2026-03-19 | 199900.000000 | 205000.000000 | 199600.000000 | 200500.000000 | 19,884,483 |
| 2026-03-18 | 200500.000000 | 209000.000000 | 199700.000000 | 208500.000000 | 25,148,481 |
| 2026-03-17 | 198000.000000 | 198000.000000 | 193100.000000 | 193900.000000 | 20,300,082 |
| 2026-03-16 | 184600.000000 | 189000.000000 | 183600.000000 | 188700.000000 | 19,747,901 |
| 2026-03-13 | 180000.000000 | 186200.000000 | 179900.000000 | 183500.000000 | 19,566,331 |
| 2026-03-12 | 186600.000000 | 190000.000000 | 185900.000000 | 187900.000000 | 20,440,753 |
| 2026-03-11 | 193000.000000 | 194800.000000 | 187700.000000 | 190000.000000 | 24,311,356 |
| 2026-03-10 | 187600.000000 | 191500.000000 | 184300.000000 | 187900.000000 | 33,530,170 |
| 2026-03-09 | 173500.000000 | 175500.000000 | 167300.000000 | 173500.000000 | 43,066,020 |
| 2026-03-06 | 186100.000000 | 189700.000000 | 181000.000000 | 188200.000000 | 29,522,650 |
| 2026-03-05 | 195000.000000 | 199700.000000 | 188100.000000 | 191600.000000 | 53,959,129 |
| 2026-03-04 | 184200.000000 | 195900.000000 | 171900.000000 | 172200.000000 | 89,427,954 |
| 2026-03-03 | 209500.000000 | 212500.000000 | 195100.000000 | 195100.000000 | 54,879,010 |
| 2026-02-27 | 210000.000000 | 223000.000000 | 210000.000000 | 216500.000000 | 51,774,768 |
| 2026-02-26 | 206500.000000 | 219000.000000 | 206000.000000 | 218000.000000 | 30,095,763 |
| 2026-02-25 | 202500.000000 | 206000.000000 | 201000.000000 | 203500.000000 | 26,987,996 |
| 2026-02-24 | 193000.000000 | 200000.000000 | 192000.000000 | 200000.000000 | 28,060,617 |
| 2026-02-23 | 194400.000000 | 197600.000000 | 190500.000000 | 193000.000000 | 26,364,684 |
| 2026-02-20 | 190000.000000 | 190300.000000 | 188600.000000 | 190100.000000 | 24,213,880 |
| 2026-02-19 | 188000.000000 | 190900.000000 | 187100.000000 | 190000.000000 | 27,049,388 |
| 2026-02-13 | 179500.000000 | 184400.000000 | 178900.000000 | 181200.000000 | 34,454,192 |
| 2026-02-12 | 171200.000000 | 179600.000000 | 170100.000000 | 178600.000000 | 41,296,011 |
| 2026-02-11 | 164000.000000 | 168600.000000 | 162000.000000 | 167800.000000 | 22,760,242 |
| 2026-02-10 | 167400.000000 | 168100.000000 | 165500.000000 | 165800.000000 | 19,369,566 |
| 2026-02-09 | 168600.000000 | 168700.000000 | 165000.000000 | 166400.000000 | 25,098,971 |
| 2026-02-06 | 154100.000000 | 160300.000000 | 151600.000000 | 158600.000000 | 36,358,081 |
| 2026-02-05 | 162000.000000 | 164000.000000 | 158500.000000 | 159300.000000 | 38,435,228 |
| 2026-02-04 | 163500.000000 | 169400.000000 | 163100.000000 | 169100.000000 | 29,943,042 |
| 2026-02-03 | 157900.000000 | 167500.000000 | 157200.000000 | 167500.000000 | 36,529,813 |
| 2026-02-02 | 155700.000000 | 159600.000000 | 150400.000000 | 150400.000000 | 39,748,369 |
| 2026-01-30 | 160100.000000 | 166500.000000 | 160100.000000 | 160500.000000 | 40,557,267 |
| 2026-01-29 | 166200.000000 | 166600.000000 | 157100.000000 | 160700.000000 | 36,087,223 |
| 2026-01-28 | 162600.000000 | 163300.000000 | 160200.000000 | 162400.000000 | 29,456,431 |
| 2026-01-27 | 150500.000000 | 159500.000000 | 149200.000000 | 159500.000000 | 29,423,670 |
| 2026-01-26 | 154900.000000 | 156400.000000 | 151500.000000 | 152100.000000 | 20,561,689 |
| 2026-01-23 | 154700.000000 | 156000.000000 | 150100.000000 | 152100.000000 | 25,407,497 |
| 2026-01-22 | 155000.000000 | 157000.000000 | 150800.000000 | 152300.000000 | 32,073,624 |
| 2026-01-21 | 141900.000000 | 149800.000000 | 141800.000000 | 149500.000000 | 31,703,610 |
| 2026-01-20 | 148500.000000 | 149300.000000 | 143900.000000 | 145200.000000 | 24,059,218 |
| 2026-01-19 | 147200.000000 | 150600.000000 | 146600.000000 | 149300.000000 | 22,762,497 |
| 2026-01-16 | 145300.000000 | 149500.000000 | 144300.000000 | 148900.000000 | 30,000,219 |
| 2026-01-15 | 139000.000000 | 144000.000000 | 138300.000000 | 143900.000000 | 24,701,126 |
| 2026-01-14 | 137000.000000 | 140300.000000 | 136800.000000 | 140300.000000 | 18,444,394 |
| 2026-01-13 | 139800.000000 | 140200.000000 | 136900.000000 | 137600.000000 | 22,384,699 |
| 2026-01-12 | 141000.000000 | 142000.000000 | 136900.000000 | 138800.000000 | 26,271,134 |
| 2026-01-09 | 136000.000000 | 140700.000000 | 135200.000000 | 139000.000000 | 29,520,566 |
| 2026-01-08 | 138300.000000 | 144500.000000 | 138300.000000 | 138800.000000 | 41,449,329 |
| 2026-01-07 | 143500.000000 | 144400.000000 | 137600.000000 | 141000.000000 | 46,317,413 |
| 2026-01-06 | 135300.000000 | 139300.000000 | 132700.000000 | 138900.000000 | 45,321,341 |
| 2026-01-05 | 134600.000000 | 138600.000000 | 133600.000000 | 138100.000000 | 42,863,376 |
| 2026-01-02 | 120200.000000 | 128500.000000 | 120200.000000 | 128500.000000 | 30,463,279 |
| 2025-12-30 | 119100.000000 | 121200.000000 | 118700.000000 | 119900.000000 | 19,746,349 |
| 2025-12-29 | 119400.000000 | 119700.000000 | 118200.000000 | 119500.000000 | 19,676,004 |
| 2025-12-26 | 112400.000000 | 117000.000000 | 112400.000000 | 117000.000000 | 34,018,174 |
| 2025-12-24 | 112400.000000 | 112400.000000 | 110900.000000 | 111100.000000 | 12,492,939 |
| 2025-12-23 | 110900.000000 | 112500.000000 | 110400.000000 | 111500.000000 | 20,419,187 |
| 2025-12-22 | 109700.000000 | 110500.000000 | 109300.000000 | 110500.000000 | 24,859,171 |
| 2025-12-19 | 109700.000000 | 109700.000000 | 106200.000000 | 106300.000000 | 25,917,098 |
| 2025-12-18 | 106400.000000 | 108200.000000 | 105700.000000 | 107600.000000 | 20,445,631 |
| 2025-12-17 | 103500.000000 | 108100.000000 | 103400.000000 | 107900.000000 | 22,297,611 |
| 2025-12-16 | 104900.000000 | 105600.000000 | 102700.000000 | 102800.000000 | 18,852,079 |
| 2025-12-15 | 105300.000000 | 105800.000000 | 104600.000000 | 104800.000000 | 20,594,654 |
| 2025-12-12 | 107100.000000 | 108900.000000 | 106800.000000 | 108900.000000 | 14,210,314 |
| 2025-12-11 | 109200.000000 | 110500.000000 | 107300.000000 | 107300.000000 | 22,994,507 |
| 2025-12-10 | 108300.000000 | 109800.000000 | 107400.000000 | 108000.000000 | 12,365,092 |
| 2025-12-09 | 108900.000000 | 109400.000000 | 107300.000000 | 108400.000000 | 13,671,800 |
| 2025-12-08 | 109700.000000 | 110000.000000 | 108000.000000 | 109500.000000 | 15,527,762 |
| 2025-12-05 | 105300.000000 | 108400.000000 | 104600.000000 | 108400.000000 | 19,755,571 |
| 2025-12-04 | 103900.000000 | 105100.000000 | 103200.000000 | 105100.000000 | 11,931,145 |
| 2025-12-03 | 104700.000000 | 105500.000000 | 104000.000000 | 104500.000000 | 14,697,927 |
| 2025-12-02 | 101200.000000 | 103500.000000 | 101000.000000 | 103400.000000 | 13,649,487 |
| 2025-12-01 | 102000.000000 | 102800.000000 | 99900.000000 | 100800.000000 | 10,905,526 |
| 2025-11-28 | 103800.000000 | 103800.000000 | 100500.000000 | 100500.000000 | 15,292,277 |
| 2025-11-27 | 104100.000000 | 105500.000000 | 102700.000000 | 103500.000000 | 16,453,004 |
| 2025-11-26 | 100500.000000 | 102900.000000 | 99300.000000 | 102800.000000 | 21,314,975 |
| 2025-11-25 | 101400.000000 | 101400.000000 | 97800.000000 | 99300.000000 | 16,110,054 |
| 2025-11-24 | 97800.000000 | 99000.000000 | 96200.000000 | 96700.000000 | 29,831,172 |
| 2025-11-21 | 95600.000000 | 96800.000000 | 94500.000000 | 94800.000000 | 23,103,574 |
| 2025-11-20 | 100900.000000 | 102900.000000 | 99500.000000 | 100600.000000 | 25,360,435 |
| 2025-11-19 | 97100.000000 | 97500.000000 | 94600.000000 | 96500.000000 | 18,993,346 |
| 2025-11-18 | 99800.000000 | 100900.000000 | 97500.000000 | 97800.000000 | 18,684,068 |
| 2025-11-17 | 99800.000000 | 101000.000000 | 99500.000000 | 100600.000000 | 17,192,584 |
| 2025-11-14 | 99000.000000 | 99600.000000 | 97200.000000 | 97200.000000 | 21,806,342 |
| 2025-11-13 | 102500.000000 | 104200.000000 | 102300.000000 | 102800.000000 | 20,838,741 |
| 2025-11-12 | 103000.000000 | 103900.000000 | 101600.000000 | 103100.000000 | 19,413,497 |
| 2025-11-11 | 103700.000000 | 106000.000000 | 102000.000000 | 103500.000000 | 27,742,542 |
| 2025-11-10 | 98600.000000 | 101000.000000 | 97900.000000 | 100600.000000 | 23,842,327 |
| 2025-11-07 | 96400.000000 | 100300.000000 | 96300.000000 | 97900.000000 | 22,908,083 |
| 2025-11-06 | 103700.000000 | 103800.000000 | 98800.000000 | 99200.000000 | 28,655,689 |
| 2025-11-05 | 101000.000000 | 102000.000000 | 96700.000000 | 100600.000000 | 44,843,020 |
| 2025-11-04 | 111800.000000 | 112400.000000 | 104900.000000 | 104900.000000 | 30,450,281 |
| 2025-11-03 | 106900.000000 | 111500.000000 | 106500.000000 | 111100.000000 | 30,110,066 |
| 2025-10-31 | 105000.000000 | 108600.000000 | 103300.000000 | 107500.000000 | 54,824,564 |
| 2025-10-30 | 102400.000000 | 105800.000000 | 102000.000000 | 104100.000000 | 34,570,017 |
| 2025-10-29 | 100200.000000 | 101000.000000 | 99100.000000 | 100500.000000 | 20,899,788 |
| 2025-10-28 | 100900.000000 | 101000.000000 | 99100.000000 | 99500.000000 | 20,002,282 |
| 2025-10-27 | 101300.000000 | 102000.000000 | 100600.000000 | 102000.000000 | 22,169,970 |
| 2025-10-24 | 97900.000000 | 99000.000000 | 97700.000000 | 98800.000000 | 18,801,925 |
| 2025-10-23 | 96800.000000 | 98500.000000 | 96300.000000 | 96500.000000 | 18,488,581 |
| 2025-10-22 | 97100.000000 | 98600.000000 | 95500.000000 | 98600.000000 | 15,937,611 |
| 2025-10-21 | 98500.000000 | 99900.000000 | 97300.000000 | 97500.000000 | 22,803,830 |
| 2025-10-20 | 97900.000000 | 98300.000000 | 96000.000000 | 98100.000000 | 17,589,756 |
| 2025-10-17 | 97200.000000 | 99100.000000 | 96700.000000 | 97900.000000 | 22,730,809 |
| 2025-10-16 | 95300.000000 | 97700.000000 | 95000.000000 | 97700.000000 | 28,141,060 |
| 2025-10-15 | 92300.000000 | 95300.000000 | 92100.000000 | 95000.000000 | 21,050,111 |
| 2025-10-14 | 95300.000000 | 96000.000000 | 90200.000000 | 91600.000000 | 35,545,235 |
| 2025-10-13 | 91300.000000 | 93400.000000 | 90700.000000 | 93300.000000 | 23,883,308 |
| 2025-10-10 | 94000.000000 | 94500.000000 | 92700.000000 | 94400.000000 | 35,269,748 |
| 2025-10-02 | 89300.000000 | 90300.000000 | 88700.000000 | 89750.000000 | 49,883,028 |
| 2025-10-01 | 84900.000000 | 86200.000000 | 84700.000000 | 86000.000000 | 22,039,361 |
| 2025-09-30 | 84600.000000 | 84900.000000 | 83400.000000 | 83900.000000 | 16,319,061 |
| 2025-09-29 | 83300.000000 | 85000.000000 | 83200.000000 | 84200.000000 | 13,069,094 |
| 2025-09-26 | 85000.000000 | 85300.000000 | 82400.000000 | 83300.000000 | 24,071,193 |
| 2025-09-25 | 84400.000000 | 86200.000000 | 84100.000000 | 86100.000000 | 19,665,151 |
| 2025-09-24 | 84200.000000 | 85500.000000 | 83700.000000 | 85400.000000 | 18,300,997 |
| 2025-09-23 | 85800.000000 | 85900.000000 | 83600.000000 | 84700.000000 | 23,610,263 |
| 2025-09-22 | 81500.000000 | 84000.000000 | 81100.000000 | 83500.000000 | 27,529,656 |
| 2025-09-18 | 79100.000000 | 80500.000000 | 78600.000000 | 80300.000000 | 25,619,035 |
| 2025-09-17 | 79100.000000 | 79100.000000 | 77100.000000 | 78200.000000 | 20,856,317 |
| 2025-09-16 | 76900.000000 | 79500.000000 | 76700.000000 | 79400.000000 | 28,218,265 |
| 2025-09-15 | 77200.000000 | 77600.000000 | 75900.000000 | 76500.000000 | 19,908,805 |
| 2025-09-12 | 74600.000000 | 75600.000000 | 74200.000000 | 75400.000000 | 28,219,678 |
| 2025-09-11 | 73200.000000 | 73600.000000 | 72100.000000 | 73400.000000 | 20,793,501 |
| 2025-09-10 | 71800.000000 | 72800.000000 | 71600.000000 | 72600.000000 | 21,928,565 |
| 2025-09-09 | 70100.000000 | 71500.000000 | 70000.000000 | 71500.000000 | 14,870,245 |
| 2025-09-08 | 69800.000000 | 70500.000000 | 69600.000000 | 70100.000000 | 9,263,135 |
| 2025-09-05 | 70300.000000 | 70400.000000 | 69500.000000 | 69500.000000 | 11,526,724 |
| 2025-09-04 | 69500.000000 | 70100.000000 | 69300.000000 | 70100.000000 | 12,284,414 |
| 2025-09-03 | 69200.000000 | 69800.000000 | 68800.000000 | 69800.000000 | 10,283,009 |
| 2025-09-02 | 67800.000000 | 69500.000000 | 67800.000000 | 69100.000000 | 10,604,028 |
| 2025-09-01 | 68400.000000 | 68600.000000 | 67500.000000 | 67600.000000 | 12,002,343 |
| 2025-08-29 | 70100.000000 | 70500.000000 | 69700.000000 | 69700.000000 | 11,682,267 |
| 2025-08-28 | 70100.000000 | 70400.000000 | 69600.000000 | 69600.000000 | 11,578,024 |
| 2025-08-27 | 70100.000000 | 70900.000000 | 69800.000000 | 70600.000000 | 10,523,405 |
| 2025-08-26 | 70800.000000 | 71100.000000 | 70300.000000 | 70300.000000 | 14,712,519 |
| 2025-08-25 | 71700.000000 | 71800.000000 | 71000.000000 | 71500.000000 | 10,345,178 |
| 2025-08-22 | 71700.000000 | 71800.000000 | 70800.000000 | 71400.000000 | 9,277,432 |
| 2025-08-21 | 71500.000000 | 71900.000000 | 70600.000000 | 70600.000000 | 18,843,833 |
| 2025-08-20 | 70100.000000 | 70700.000000 | 69400.000000 | 70500.000000 | 17,445,516 |
| 2025-08-19 | 70400.000000 | 70700.000000 | 69700.000000 | 70000.000000 | 10,533,082 |
| 2025-08-18 | 71100.000000 | 71200.000000 | 70000.000000 | 70000.000000 | 13,595,591 |
| 2025-08-14 | 71900.000000 | 71900.000000 | 71200.000000 | 71600.000000 | 11,946,122 |
| 2025-08-13 | 71900.000000 | 72100.000000 | 71400.000000 | 71900.000000 | 12,305,742 |
| 2025-08-12 | 71100.000000 | 72400.000000 | 71100.000000 | 71100.000000 | 15,797,656 |
| 2025-08-11 | 72000.000000 | 72100.000000 | 70800.000000 | 71000.000000 | 11,354,253 |
| 2025-08-08 | 71000.000000 | 72400.000000 | 70700.000000 | 71800.000000 | 22,241,128 |
| 2025-08-07 | 70800.000000 | 71000.000000 | 69700.000000 | 70500.000000 | 15,008,213 |
| 2025-08-06 | 69200.000000 | 69400.000000 | 68300.000000 | 68800.000000 | 12,542,415 |
| 2025-08-05 | 71000.000000 | 71500.000000 | 69700.000000 | 69900.000000 | 14,392,903 |
| 2025-08-04 | 69500.000000 | 70200.000000 | 68700.000000 | 69700.000000 | 14,780,072 |
| 2025-08-01 | 70200.000000 | 72000.000000 | 68800.000000 | 68900.000000 | 24,038,534 |
| 2025-07-31 | 73000.000000 | 74000.000000 | 71000.000000 | 71400.000000 | 26,568,072 |
| 2025-07-30 | 71000.000000 | 73700.000000 | 70600.000000 | 72600.000000 | 34,761,444 |
| 2025-07-29 | 70800.000000 | 70800.000000 | 68800.000000 | 70600.000000 | 28,190,940 |
| 2025-07-28 | 68200.000000 | 70400.000000 | 67200.000000 | 70400.000000 | 35,332,500 |
| 2025-07-25 | 65700.000000 | 66300.000000 | 65500.000000 | 65900.000000 | 8,080,910 |
| 2025-07-24 | 66500.000000 | 66800.000000 | 65900.000000 | 66000.000000 | 12,660,193 |
| 2025-07-23 | 66200.000000 | 66500.000000 | 64900.000000 | 66400.000000 | 15,687,058 |
| 2025-07-22 | 68100.000000 | 68500.000000 | 65600.000000 | 66000.000000 | 20,829,006 |