삼성전자우
KR · 005935 · KOSPI · 반도체·하드웨어 · 반도체
가격 위치 참고
이동평균·RSI·거래량과 전체 시장의 분할매수 검토 여건을 함께 본 기술적 참고값입니다.
53.8하락 추세 주의
자료 신뢰도 100.0%
RSI(14)39.6
20일 평균 대비-8.29%
60일 고점 대비-22.98%
5일/20일 거래량0.96배
- RSI(14)는 39.6입니다.
- 현재가는 20일 평균 대비 -8.29%입니다.
- 최근 60일 고점 대비 -22.98% 위치입니다.
- 최근 5일 평균 거래량은 20일 평균의 0.96배입니다.
- 최근 20일 일간 변동폭 표준편차는 6.43%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 |
|---|---|---|---|---|---|---|---|---|
| 현재 관심종목과 직접 연결된 이벤트 또는 충분한 일봉이 없습니다. | ||||||||
관련 뉴스
연결된 뉴스가 없습니다.
관련 공시
연결된 공시가 없습니다.
최근 일봉
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2026-07-21 | 170000.000000 | 181500.000000 | 169100.000000 | 181000.000000 | 3,138,452 |
| 2026-07-20 | 165000.000000 | 176000.000000 | 163900.000000 | 169200.000000 | 4,676,613 |
| 2026-07-16 | 183400.000000 | 184900.000000 | 171200.000000 | 172000.000000 | 4,486,229 |
| 2026-07-15 | 198000.000000 | 198100.000000 | 190500.000000 | 192000.000000 | 3,130,375 |
| 2026-07-14 | 175300.000000 | 186400.000000 | 171000.000000 | 182200.000000 | 6,188,086 |
| 2026-07-13 | 193800.000000 | 197300.000000 | 175000.000000 | 176900.000000 | 4,416,913 |
| 2026-07-10 | 194100.000000 | 199300.000000 | 186500.000000 | 194300.000000 | 3,548,721 |
| 2026-07-09 | 193000.000000 | 197500.000000 | 182100.000000 | 185600.000000 | 4,556,267 |
| 2026-07-08 | 193200.000000 | 203000.000000 | 183600.000000 | 186900.000000 | 4,237,237 |
| 2026-07-07 | 207000.000000 | 214000.000000 | 193500.000000 | 199300.000000 | 3,981,946 |
| 2026-07-06 | 210000.000000 | 220500.000000 | 203000.000000 | 212500.000000 | 4,058,242 |
| 2026-07-03 | 191000.000000 | 208500.000000 | 188100.000000 | 208000.000000 | 5,356,377 |
| 2026-07-02 | 195000.000000 | 200500.000000 | 187400.000000 | 188700.000000 | 4,587,845 |
| 2026-07-01 | 212500.000000 | 218000.000000 | 199400.000000 | 204500.000000 | 3,281,780 |
| 2026-06-30 | 210000.000000 | 218000.000000 | 205000.000000 | 212000.000000 | 4,357,953 |
| 2026-06-29 | 214000.000000 | 215500.000000 | 206000.000000 | 210500.000000 | 3,463,944 |
| 2026-06-26 | 230500.000000 | 232000.000000 | 214000.000000 | 220500.000000 | 4,988,087 |
| 2026-06-25 | 225000.000000 | 240500.000000 | 222500.000000 | 235000.000000 | 8,044,722 |
| 2026-06-24 | 203500.000000 | 218500.000000 | 203500.000000 | 213500.000000 | 4,752,399 |
| 2026-06-23 | 224000.000000 | 227500.000000 | 202500.000000 | 202500.000000 | 4,764,901 |
| 2026-06-22 | 213000.000000 | 232000.000000 | 213000.000000 | 224000.000000 | 3,735,142 |
| 2026-06-19 | 235000.000000 | 237000.000000 | 217000.000000 | 222000.000000 | 6,194,547 |
| 2026-06-18 | 225500.000000 | 231000.000000 | 224500.000000 | 228500.000000 | 5,115,717 |
| 2026-06-17 | 216500.000000 | 226500.000000 | 216000.000000 | 226500.000000 | 2,926,145 |
| 2026-06-16 | 220000.000000 | 224500.000000 | 216000.000000 | 224000.000000 | 3,341,287 |
| 2026-06-15 | 220000.000000 | 220000.000000 | 213500.000000 | 216000.000000 | 3,081,386 |
| 2026-06-12 | 206000.000000 | 215000.000000 | 203000.000000 | 207000.000000 | 4,673,070 |
| 2026-06-11 | 183900.000000 | 195400.000000 | 183000.000000 | 193500.000000 | 4,008,103 |
| 2026-06-10 | 198500.000000 | 199700.000000 | 187200.000000 | 191500.000000 | 8,565 |
| 2026-06-09 | 205000.000000 | 207000.000000 | 195200.000000 | 203500.000000 | 5,316,432 |
| 2026-06-08 | 181000.000000 | 205000.000000 | 180900.000000 | 192500.000000 | 4,790,088 |
| 2026-06-05 | 206500.000000 | 217500.000000 | 205500.000000 | 211000.000000 | 5,962,640 |
| 2026-06-04 | 221000.000000 | 230000.000000 | 220000.000000 | 220000.000000 | 7,588,895 |
| 2026-06-02 | 231500.000000 | 243500.000000 | 223500.000000 | 231500.000000 | 9,328,789 |
| 2026-06-01 | 203500.000000 | 235500.000000 | 203000.000000 | 229000.000000 | 14,857,537 |
| 2026-05-29 | 197800.000000 | 207500.000000 | 195500.000000 | 202500.000000 | 9,498,746 |
| 2026-05-28 | 193000.000000 | 195500.000000 | 182700.000000 | 190900.000000 | 5,695,041 |
| 2026-05-27 | 196400.000000 | 199700.000000 | 192000.000000 | 192000.000000 | 6,741,132 |
| 2026-05-26 | 190000.000000 | 192000.000000 | 186500.000000 | 187200.000000 | 4,040,549 |
| 2026-05-22 | 189300.000000 | 189700.000000 | 184700.000000 | 187500.000000 | 3,092,987 |
| 2026-05-21 | 185000.000000 | 188800.000000 | 183900.000000 | 187800.000000 | 5,314,354 |
| 2026-05-20 | 179100.000000 | 183400.000000 | 171000.000000 | 177800.000000 | 5,594,889 |
| 2026-05-19 | 177800.000000 | 183600.000000 | 174600.000000 | 180800.000000 | 4,185,947 |
| 2026-05-18 | 177000.000000 | 188000.000000 | 171000.000000 | 185100.000000 | 5,119,376 |
| 2026-05-15 | 190200.000000 | 193700.000000 | 175500.000000 | 179400.000000 | 4,981,609 |
| 2026-05-14 | 189100.000000 | 199000.000000 | 188600.000000 | 193700.000000 | 5,225,227 |
| 2026-05-13 | 174200.000000 | 190500.000000 | 174100.000000 | 189100.000000 | 6,052,510 |
| 2026-05-12 | 194900.000000 | 197000.000000 | 180200.000000 | 187000.000000 | 8,015,932 |
| 2026-05-11 | 193600.000000 | 197900.000000 | 190100.000000 | 194900.000000 | 6,586,322 |
| 2026-05-08 | 176000.000000 | 183700.000000 | 176000.000000 | 182700.000000 | 5,449,257 |
| 2026-05-07 | 189600.000000 | 194700.000000 | 170700.000000 | 185400.000000 | 9,583,652 |
| 2026-05-06 | 175600.000000 | 191900.000000 | 175600.000000 | 189300.000000 | 11,334,882 |
| 2026-05-04 | 163000.000000 | 169800.000000 | 162100.000000 | 169600.000000 | 4,403,269 |
| 2026-04-30 | 165000.000000 | 167300.000000 | 158300.000000 | 158300.000000 | 4,535,837 |
| 2026-04-29 | 155200.000000 | 163500.000000 | 155200.000000 | 163500.000000 | 3,955,050 |
| 2026-04-28 | 160200.000000 | 163800.000000 | 158000.000000 | 160000.000000 | 4,608,249 |
| 2026-04-27 | 153800.000000 | 161900.000000 | 153700.000000 | 160100.000000 | 5,284,463 |
| 2026-04-24 | 156200.000000 | 159000.000000 | 152300.000000 | 153700.000000 | 2,945,564 |
| 2026-04-23 | 154500.000000 | 160800.000000 | 151500.000000 | 156200.000000 | 4,651,060 |
| 2026-04-22 | 150400.000000 | 154400.000000 | 149900.000000 | 151300.000000 | 2,656,126 |
| 2026-04-21 | 148400.000000 | 151000.000000 | 148300.000000 | 150400.000000 | 2,813,523 |
| 2026-04-20 | 145200.000000 | 148300.000000 | 145100.000000 | 146400.000000 | 2,032,691 |
| 2026-04-17 | 148500.000000 | 148900.000000 | 146600.000000 | 146600.000000 | 2,564,565 |
| 2026-04-16 | 145500.000000 | 149200.000000 | 143600.000000 | 149000.000000 | 3,148,118 |
| 2026-04-15 | 146100.000000 | 146200.000000 | 143100.000000 | 144600.000000 | 3,249,737 |
| 2026-04-14 | 142500.000000 | 143400.000000 | 140700.000000 | 141400.000000 | 2,967,017 |
| 2026-04-13 | 136000.000000 | 139100.000000 | 135500.000000 | 138500.000000 | 1,994,912 |
| 2026-04-10 | 140300.000000 | 141000.000000 | 138900.000000 | 140400.000000 | 2,483,679 |
| 2026-04-09 | 138200.000000 | 139500.000000 | 136600.000000 | 137700.000000 | 3,647,140 |
| 2026-04-08 | 139800.000000 | 140500.000000 | 136000.000000 | 139600.000000 | 4,913,886 |
| 2026-04-07 | 134600.000000 | 134800.000000 | 127800.000000 | 130900.000000 | 3,375,943 |
| 2026-04-06 | 126800.000000 | 131500.000000 | 126500.000000 | 129100.000000 | 2,537,111 |
| 2026-04-03 | 123000.000000 | 124700.000000 | 120600.000000 | 124400.000000 | 1,817,737 |
| 2026-04-02 | 128000.000000 | 128700.000000 | 117200.000000 | 118600.000000 | 4,130,576 |
| 2026-04-01 | 121700.000000 | 128400.000000 | 119900.000000 | 127500.000000 | 3,439,425 |
| 2026-03-31 | 115900.000000 | 117500.000000 | 113500.000000 | 114000.000000 | 6,308,861 |
| 2026-03-30 | 119300.000000 | 121900.000000 | 118100.000000 | 121100.000000 | 3,126,874 |
| 2026-03-27 | 119900.000000 | 127200.000000 | 119800.000000 | 126300.000000 | 3,561,798 |
| 2026-03-26 | 130200.000000 | 130700.000000 | 124600.000000 | 126300.000000 | 4,094,016 |
| 2026-03-25 | 137000.000000 | 139100.000000 | 132500.000000 | 133600.000000 | 3,288,796 |
| 2026-03-24 | 137700.000000 | 137700.000000 | 132100.000000 | 134100.000000 | 2,871,106 |
| 2026-03-23 | 131300.000000 | 136500.000000 | 130900.000000 | 130900.000000 | 5,225,141 |
| 2026-03-20 | 145100.000000 | 145400.000000 | 139200.000000 | 139200.000000 | 7,851,206 |
| 2026-03-19 | 143700.000000 | 146800.000000 | 143000.000000 | 144200.000000 | 4,290,150 |
| 2026-03-18 | 143900.000000 | 149250.000000 | 143500.000000 | 149100.000000 | 5,234,562 |
| 2026-03-17 | 144500.000000 | 144600.000000 | 140600.000000 | 141000.000000 | 4,205,743 |
| 2026-03-16 | 134200.000000 | 139200.000000 | 133900.000000 | 138300.000000 | 3,356,215 |
| 2026-03-13 | 128500.000000 | 135000.000000 | 128300.000000 | 133900.000000 | 3,046,954 |
| 2026-03-12 | 136300.000000 | 139200.000000 | 134000.000000 | 134000.000000 | 4,550,983 |
| 2026-03-11 | 135300.000000 | 142500.000000 | 135300.000000 | 138900.000000 | 7,107,135 |
| 2026-03-10 | 130700.000000 | 134800.000000 | 127000.000000 | 134500.000000 | 6,121,578 |
| 2026-03-09 | 116700.000000 | 121500.000000 | 116000.000000 | 121500.000000 | 4,748,155 |
| 2026-03-06 | 124700.000000 | 128400.000000 | 120600.000000 | 128000.000000 | 4,918,308 |
| 2026-03-05 | 130000.000000 | 131900.000000 | 123600.000000 | 128600.000000 | 7,452,749 |
| 2026-03-04 | 118400.000000 | 128600.000000 | 112600.000000 | 114800.000000 | 13,351,762 |
| 2026-03-03 | 135900.000000 | 139800.000000 | 128700.000000 | 129200.000000 | 9,371,868 |
| 2026-02-27 | 141300.000000 | 148100.000000 | 139700.000000 | 143800.000000 | 9,973,558 |
| 2026-02-26 | 142500.000000 | 150000.000000 | 142400.000000 | 148700.000000 | 6,848,548 |
| 2026-02-25 | 142000.000000 | 144200.000000 | 140400.000000 | 142300.000000 | 4,909,386 |
| 2026-02-24 | 135900.000000 | 140900.000000 | 134200.000000 | 140900.000000 | 4,880,860 |
| 2026-02-23 | 137100.000000 | 139800.000000 | 133700.000000 | 136100.000000 | 4,351,438 |
| 2026-02-20 | 133700.000000 | 135100.000000 | 131200.000000 | 135100.000000 | 4,799,751 |
| 2026-02-19 | 132000.000000 | 135600.000000 | 130900.000000 | 133500.000000 | 4,789,826 |
| 2026-02-13 | 122000.000000 | 129900.000000 | 121500.000000 | 127600.000000 | 6,582,456 |
| 2026-02-12 | 118800.000000 | 122100.000000 | 117000.000000 | 122100.000000 | 5,791,987 |
| 2026-02-11 | 113800.000000 | 116200.000000 | 112700.000000 | 116100.000000 | 3,320,179 |
| 2026-02-10 | 116900.000000 | 116900.000000 | 114100.000000 | 114300.000000 | 2,171,668 |
| 2026-02-09 | 117600.000000 | 118400.000000 | 114000.000000 | 115200.000000 | 3,374,882 |
| 2026-02-06 | 109200.000000 | 112500.000000 | 106800.000000 | 112400.000000 | 4,026,071 |
| 2026-02-05 | 111100.000000 | 116200.000000 | 111100.000000 | 113500.000000 | 4,287,834 |
| 2026-02-04 | 116600.000000 | 120700.000000 | 116600.000000 | 120500.000000 | 4,480,641 |
| 2026-02-03 | 114500.000000 | 120600.000000 | 114300.000000 | 120600.000000 | 3,542,924 |
| 2026-02-02 | 115000.000000 | 115000.000000 | 108900.000000 | 110100.000000 | 4,051,994 |
| 2026-01-30 | 115300.000000 | 119100.000000 | 115000.000000 | 117400.000000 | 5,526,663 |
| 2026-01-29 | 120500.000000 | 121100.000000 | 114500.000000 | 115600.000000 | 5,396,829 |
| 2026-01-28 | 116500.000000 | 117900.000000 | 114100.000000 | 117900.000000 | 4,902,515 |
| 2026-01-27 | 109300.000000 | 114100.000000 | 107900.000000 | 113800.000000 | 4,200,985 |
| 2026-01-26 | 111300.000000 | 112700.000000 | 108600.000000 | 110900.000000 | 3,650,823 |
| 2026-01-23 | 112000.000000 | 112800.000000 | 109800.000000 | 111300.000000 | 4,045,154 |
| 2026-01-22 | 114500.000000 | 114900.000000 | 109500.000000 | 111300.000000 | 5,778,731 |
| 2026-01-21 | 103000.000000 | 111000.000000 | 102900.000000 | 110400.000000 | 4,869,331 |
| 2026-01-20 | 110100.000000 | 110500.000000 | 105400.000000 | 107100.000000 | 3,839,787 |
| 2026-01-19 | 108900.000000 | 111400.000000 | 108600.000000 | 110900.000000 | 3,429,579 |
| 2026-01-16 | 107700.000000 | 111500.000000 | 106800.000000 | 111200.000000 | 4,736,992 |
| 2026-01-15 | 103200.000000 | 106800.000000 | 102500.000000 | 106800.000000 | 2,922,985 |
| 2026-01-14 | 102000.000000 | 104000.000000 | 101800.000000 | 103900.000000 | 2,763,809 |
| 2026-01-13 | 104500.000000 | 104500.000000 | 101700.000000 | 103200.000000 | 2,870,912 |
| 2026-01-12 | 104800.000000 | 105300.000000 | 101700.000000 | 103600.000000 | 3,070,412 |
| 2026-01-09 | 100700.000000 | 103900.000000 | 99700.000000 | 103000.000000 | 3,406,948 |
| 2026-01-08 | 101700.000000 | 104400.000000 | 100900.000000 | 101900.000000 | 6,401,627 |
| 2026-01-07 | 105000.000000 | 105400.000000 | 100100.000000 | 103300.000000 | 6,086,778 |
| 2026-01-06 | 100000.000000 | 102500.000000 | 97200.000000 | 102500.000000 | 4,927,342 |
| 2026-01-05 | 97500.000000 | 102400.000000 | 97300.000000 | 102000.000000 | 7,619,241 |
| 2026-01-02 | 89200.000000 | 94400.000000 | 89200.000000 | 94400.000000 | 3,855,395 |
| 2025-12-30 | 89000.000000 | 90000.000000 | 88500.000000 | 89200.000000 | 3,255,484 |
| 2025-12-29 | 90000.000000 | 90400.000000 | 88700.000000 | 89800.000000 | 2,501,397 |
| 2025-12-26 | 86300.000000 | 88600.000000 | 85800.000000 | 88500.000000 | 3,845,765 |
| 2025-12-24 | 86200.000000 | 86200.000000 | 85300.000000 | 85800.000000 | 1,419,430 |
| 2025-12-23 | 85400.000000 | 86500.000000 | 85000.000000 | 85800.000000 | 2,019,002 |
| 2025-12-22 | 85300.000000 | 85800.000000 | 84600.000000 | 85300.000000 | 2,870,917 |
| 2025-12-19 | 84300.000000 | 84500.000000 | 82200.000000 | 83300.000000 | 2,888,699 |
| 2025-12-18 | 82800.000000 | 83500.000000 | 81700.000000 | 82700.000000 | 2,619,029 |
| 2025-12-17 | 80500.000000 | 83900.000000 | 80300.000000 | 83900.000000 | 3,777,986 |
| 2025-12-16 | 82700.000000 | 82700.000000 | 79500.000000 | 79800.000000 | 3,010,512 |
| 2025-12-15 | 80600.000000 | 81000.000000 | 79900.000000 | 81000.000000 | 2,745,853 |
| 2025-12-12 | 82100.000000 | 82700.000000 | 80800.000000 | 82700.000000 | 2,086,368 |
| 2025-12-11 | 81600.000000 | 82800.000000 | 81000.000000 | 81400.000000 | 1,885,628 |
| 2025-12-10 | 81000.000000 | 81700.000000 | 80400.000000 | 81000.000000 | 1,150,673 |
| 2025-12-09 | 80500.000000 | 81000.000000 | 79650.000000 | 81000.000000 | 2,056,032 |
| 2025-12-08 | 81000.000000 | 81000.000000 | 79700.000000 | 80500.000000 | 1,599,342 |
| 2025-12-05 | 78900.000000 | 80100.000000 | 78300.000000 | 80100.000000 | 2,319,096 |
| 2025-12-04 | 77400.000000 | 79000.000000 | 77100.000000 | 79000.000000 | 1,758,993 |
| 2025-12-03 | 78100.000000 | 78800.000000 | 77500.000000 | 78100.000000 | 1,855,360 |
| 2025-12-02 | 78300.000000 | 78300.000000 | 76500.000000 | 77900.000000 | 2,219,604 |
| 2025-12-01 | 77100.000000 | 77200.000000 | 75100.000000 | 76300.000000 | 1,493,105 |
| 2025-11-28 | 77300.000000 | 77400.000000 | 75000.000000 | 75000.000000 | 2,515,921 |
| 2025-11-27 | 77900.000000 | 78800.000000 | 77000.000000 | 77000.000000 | 1,821,403 |
| 2025-11-26 | 76500.000000 | 77600.000000 | 75000.000000 | 77300.000000 | 2,677,737 |
| 2025-11-25 | 75500.000000 | 75600.000000 | 73800.000000 | 74900.000000 | 2,501,268 |
| 2025-11-24 | 74100.000000 | 74900.000000 | 72600.000000 | 72600.000000 | 3,743,096 |
| 2025-11-21 | 71000.000000 | 72500.000000 | 71000.000000 | 72300.000000 | 2,517,574 |
| 2025-11-20 | 76000.000000 | 76800.000000 | 74300.000000 | 75600.000000 | 3,596,460 |
| 2025-11-19 | 73100.000000 | 73500.000000 | 71000.000000 | 73000.000000 | 3,892,484 |
| 2025-11-18 | 76300.000000 | 77150.000000 | 74100.000000 | 74100.000000 | 1,997,447 |
| 2025-11-17 | 76000.000000 | 77500.000000 | 75700.000000 | 77500.000000 | 1,671,215 |
| 2025-11-14 | 75700.000000 | 76650.000000 | 74500.000000 | 74700.000000 | 3,050,465 |
| 2025-11-13 | 78600.000000 | 79500.000000 | 77600.000000 | 79300.000000 | 2,538,041 |
| 2025-11-12 | 78400.000000 | 79100.000000 | 77700.000000 | 78600.000000 | 2,378,406 |
| 2025-11-11 | 78200.000000 | 80300.000000 | 77800.000000 | 78900.000000 | 3,489,358 |
| 2025-11-10 | 75500.000000 | 77500.000000 | 75100.000000 | 77100.000000 | 2,364,321 |
| 2025-11-07 | 74700.000000 | 77200.000000 | 73500.000000 | 75300.000000 | 4,166,690 |
| 2025-11-06 | 80400.000000 | 80500.000000 | 76650.000000 | 76800.000000 | 3,077,910 |
| 2025-11-05 | 78200.000000 | 79600.000000 | 74300.000000 | 78000.000000 | 7,785,154 |
| 2025-11-04 | 87100.000000 | 87500.000000 | 81600.000000 | 82000.000000 | 4,923,541 |
| 2025-11-03 | 83000.000000 | 87000.000000 | 82400.000000 | 86800.000000 | 4,306,936 |
| 2025-10-31 | 82900.000000 | 84900.000000 | 82100.000000 | 84400.000000 | 6,146,791 |
| 2025-10-30 | 81000.000000 | 83000.000000 | 80300.000000 | 82500.000000 | 7,604,945 |
| 2025-10-29 | 79000.000000 | 79900.000000 | 77400.000000 | 79900.000000 | 3,250,963 |
| 2025-10-28 | 79500.000000 | 79500.000000 | 77500.000000 | 77700.000000 | 2,527,326 |
| 2025-10-27 | 79400.000000 | 80000.000000 | 78800.000000 | 79800.000000 | 3,820,308 |
| 2025-10-24 | 77500.000000 | 78800.000000 | 77400.000000 | 77900.000000 | 2,636,948 |
| 2025-10-23 | 76900.000000 | 77900.000000 | 76400.000000 | 76400.000000 | 2,605,130 |
| 2025-10-22 | 77600.000000 | 78300.000000 | 76100.000000 | 78300.000000 | 2,451,127 |
| 2025-10-21 | 76600.000000 | 79400.000000 | 76400.000000 | 77700.000000 | 5,162,673 |
| 2025-10-20 | 74900.000000 | 76000.000000 | 73600.000000 | 76000.000000 | 3,021,623 |
| 2025-10-17 | 74800.000000 | 76000.000000 | 74400.000000 | 75000.000000 | 3,662,255 |
| 2025-10-16 | 73900.000000 | 74900.000000 | 73600.000000 | 74900.000000 | 4,676,592 |
| 2025-10-15 | 72600.000000 | 74000.000000 | 72400.000000 | 73900.000000 | 3,458,114 |
| 2025-10-14 | 75000.000000 | 75000.000000 | 70400.000000 | 72300.000000 | 3,942,673 |
| 2025-10-13 | 71500.000000 | 73400.000000 | 71200.000000 | 73300.000000 | 2,957,924 |
| 2025-10-10 | 74200.000000 | 74900.000000 | 73500.000000 | 74400.000000 | 7,337,924 |
| 2025-10-02 | 69900.000000 | 70200.000000 | 69500.000000 | 70000.000000 | 5,751,012 |
| 2025-10-01 | 67000.000000 | 68000.000000 | 66800.000000 | 68000.000000 | 2,527,098 |
| 2025-09-30 | 67000.000000 | 67100.000000 | 66100.000000 | 66400.000000 | 3,021,296 |
| 2025-09-29 | 65100.000000 | 66700.000000 | 65100.000000 | 66500.000000 | 1,477,555 |
| 2025-09-26 | 66800.000000 | 67000.000000 | 65000.000000 | 65200.000000 | 2,629,345 |
| 2025-09-25 | 66700.000000 | 67600.000000 | 66400.000000 | 67400.000000 | 2,107,079 |
| 2025-09-24 | 66700.000000 | 67300.000000 | 66100.000000 | 67300.000000 | 2,233,500 |
| 2025-09-23 | 68400.000000 | 68500.000000 | 66700.000000 | 67200.000000 | 2,438,218 |
| 2025-09-22 | 64800.000000 | 67000.000000 | 64700.000000 | 66700.000000 | 3,083,353 |
| 2025-09-18 | 63500.000000 | 64500.000000 | 63100.000000 | 64050.000000 | 2,128,192 |
| 2025-09-17 | 63000.000000 | 63200.000000 | 61900.000000 | 62800.000000 | 1,945,545 |
| 2025-09-16 | 61900.000000 | 63800.000000 | 61800.000000 | 63800.000000 | 2,354,386 |
| 2025-09-15 | 61700.000000 | 62300.000000 | 61200.000000 | 61900.000000 | 2,240,146 |
| 2025-09-12 | 60100.000000 | 60900.000000 | 60000.000000 | 60900.000000 | 2,832,529 |
| 2025-09-11 | 59500.000000 | 60100.000000 | 58600.000000 | 59300.000000 | 1,168,928 |
| 2025-09-10 | 58700.000000 | 59300.000000 | 58500.000000 | 59200.000000 | 1,491,265 |
| 2025-09-09 | 57500.000000 | 58500.000000 | 57500.000000 | 58400.000000 | 1,557,757 |
| 2025-09-08 | 57000.000000 | 57600.000000 | 57000.000000 | 57500.000000 | 535,518 |
| 2025-09-05 | 57200.000000 | 57400.000000 | 56900.000000 | 57100.000000 | 1,149,742 |
| 2025-09-04 | 56500.000000 | 57200.000000 | 56500.000000 | 57200.000000 | 1,097,310 |
| 2025-09-03 | 57500.000000 | 57500.000000 | 56400.000000 | 57200.000000 | 1,197,966 |
| 2025-09-02 | 55400.000000 | 56700.000000 | 55400.000000 | 56700.000000 | 1,008,514 |
| 2025-09-01 | 55800.000000 | 56300.000000 | 55100.000000 | 55400.000000 | 1,022,543 |
| 2025-08-29 | 56900.000000 | 57600.000000 | 56600.000000 | 56600.000000 | 1,439,420 |
| 2025-08-28 | 57300.000000 | 57800.000000 | 56700.000000 | 56700.000000 | 1,461,781 |
| 2025-08-27 | 57600.000000 | 58100.000000 | 57100.000000 | 57700.000000 | 779,966 |
| 2025-08-26 | 58000.000000 | 58300.000000 | 57400.000000 | 57500.000000 | 1,967,650 |
| 2025-08-25 | 58800.000000 | 58800.000000 | 58050.000000 | 58500.000000 | 1,177,365 |
| 2025-08-22 | 58800.000000 | 59000.000000 | 58200.000000 | 58300.000000 | 805,488 |
| 2025-08-21 | 58500.000000 | 58900.000000 | 58100.000000 | 58100.000000 | 1,236,555 |
| 2025-08-20 | 57100.000000 | 57900.000000 | 56900.000000 | 57700.000000 | 1,294,211 |
| 2025-08-19 | 57400.000000 | 57700.000000 | 57000.000000 | 57400.000000 | 1,362,974 |
| 2025-08-18 | 57600.000000 | 58000.000000 | 57100.000000 | 57300.000000 | 1,538,053 |
| 2025-08-14 | 58900.000000 | 58900.000000 | 58200.000000 | 58200.000000 | 1,018,747 |
| 2025-08-13 | 58600.000000 | 58900.000000 | 58300.000000 | 58900.000000 | 1,109,963 |
| 2025-08-12 | 58200.000000 | 58900.000000 | 58100.000000 | 58100.000000 | 1,025,522 |
| 2025-08-11 | 58700.000000 | 58800.000000 | 58000.000000 | 58200.000000 | 806,043 |
| 2025-08-08 | 57900.000000 | 58900.000000 | 57700.000000 | 58400.000000 | 1,463,837 |
| 2025-08-07 | 58000.000000 | 58200.000000 | 57000.000000 | 57600.000000 | 1,212,996 |
| 2025-08-06 | 56700.000000 | 56900.000000 | 55700.000000 | 56700.000000 | 928,077 |
| 2025-08-05 | 57800.000000 | 58000.000000 | 56900.000000 | 57100.000000 | 1,228,852 |
| 2025-08-04 | 56200.000000 | 56900.000000 | 55500.000000 | 56900.000000 | 1,368,460 |
| 2025-08-01 | 56900.000000 | 58000.000000 | 55800.000000 | 55900.000000 | 2,138,816 |
| 2025-07-31 | 58900.000000 | 59000.000000 | 57400.000000 | 57600.000000 | 2,271,922 |
| 2025-07-30 | 57700.000000 | 59600.000000 | 57400.000000 | 58700.000000 | 2,857,403 |
| 2025-07-29 | 57400.000000 | 57400.000000 | 56100.000000 | 57400.000000 | 2,408,150 |
| 2025-07-28 | 55800.000000 | 57200.000000 | 55200.000000 | 56900.000000 | 2,950,666 |
| 2025-07-25 | 54400.000000 | 54650.000000 | 54000.000000 | 54400.000000 | 965,330 |
| 2025-07-24 | 55000.000000 | 55700.000000 | 54500.000000 | 54700.000000 | 1,221,220 |
| 2025-07-23 | 54800.000000 | 55300.000000 | 53800.000000 | 55100.000000 | 1,051,577 |
| 2025-07-22 | 56300.000000 | 56600.000000 | 54500.000000 | 54800.000000 | 1,801,824 |