KOSDAQ - Delayed Quote
KRW
CG Invites Co., Ltd. (083790.KQ)
855.00
+14.00
(+1.67%)
As of 10:58:32 AM GMT+9. Market Open.
Currency in KRW
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
853.00 | 877.00 | 815.00 | 855.00 | 855.00 | 13,366 |
|
Oct 30, 2026
|
820.00 | 877.00 | 815.00 | 841.00 | 841.00 | 127,080 |
|
Oct 29, 2026
|
1,003.00 | 1,003.00 | 876.00 | 877.00 | 877.00 | 358,144 |
|
Oct 28, 2026
|
996.00 | 1,000.00 | 954.00 | 1,000.00 | 1,000.00 | 619,951 |
|
Oct 27, 2026
|
930.00 | 999.00 | 913.00 | 997.00 | 997.00 | 863,231 |
|
Oct 26, 2026
|
880.00 | 937.00 | 838.00 | 934.00 | 934.00 | 161,615 |
|
Oct 23, 2026
|
892.00 | 892.00 | 857.00 | 871.00 | 871.00 | 106,857 |
|
Oct 22, 2026
|
901.00 | 903.00 | 875.00 | 888.00 | 888.00 | 44,580 |
|
Oct 21, 2026
|
904.00 | 912.00 | 880.00 | 899.00 | 899.00 | 26,057 |
|
Oct 20, 2026
|
910.00 | 913.00 | 878.00 | 907.00 | 907.00 | 41,749 |
|
Oct 19, 2026
|
909.00 | 910.00 | 884.00 | 910.00 | 910.00 | 50,375 |
|
Oct 16, 2026
|
873.00 | 912.00 | 870.00 | 902.00 | 902.00 | 66,373 |
|
Oct 15, 2026
|
887.00 | 888.00 | 864.00 | 873.00 | 873.00 | 108,596 |
|
Oct 14, 2026
|
840.00 | 906.00 | 840.00 | 887.00 | 887.00 | 44,558 |
|
Oct 13, 2026
|
905.00 | 910.00 | 850.00 | 877.00 | 877.00 | 97,175 |
|
Oct 12, 2026
|
935.00 | 935.00 | 902.00 | 903.00 | 903.00 | 50,402 |
|
Oct 8, 2026
|
900.00 | 935.00 | 894.00 | 930.00 | 930.00 | 118,051 |
|
Oct 7, 2026
|
947.00 | 947.00 | 909.00 | 909.00 | 909.00 | 73,694 |
|
Oct 6, 2026
|
933.00 | 954.00 | 913.00 | 926.00 | 926.00 | 124,051 |
|
Oct 2, 2026
|
950.00 | 950.00 | 900.00 | 930.00 | 930.00 | 69,037 |
|
Oct 1, 2026
|
964.00 | 964.00 | 910.00 | 945.00 | 945.00 | 73,391 |
|
Sep 30, 2026
|
996.00 | 996.00 | 930.00 | 950.00 | 950.00 | 150,913 |
|
Sep 29, 2026
|
953.00 | 1,013.00 | 939.00 | 998.00 | 998.00 | 162,250 |
|
Sep 28, 2026
|
993.00 | 1,000.00 | 960.00 | 997.00 | 997.00 | 188,095 |
|
Sep 23, 2026
|
968.00 | 968.00 | 939.00 | 965.00 | 965.00 | 61,435 |
|
Sep 22, 2026
|
978.00 | 978.00 | 949.00 | 949.00 | 949.00 | 85,043 |
|
Sep 21, 2026
|
998.00 | 1,000.00 | 948.00 | 974.00 | 974.00 | 114,240 |
|
Sep 18, 2026
|
980.00 | 1,003.00 | 954.00 | 1,000.00 | 1,000.00 | 138,462 |
|
Sep 17, 2026
|
965.00 | 984.00 | 960.00 | 981.00 | 981.00 | 108,997 |
|
Sep 16, 2026
|
943.00 | 969.00 | 920.00 | 963.00 | 963.00 | 79,377 |
|
Sep 15, 2026
|
968.00 | 969.00 | 920.00 | 948.00 | 948.00 | 87,867 |
|
Sep 14, 2026
|
980.00 | 995.00 | 931.00 | 969.00 | 969.00 | 100,399 |
|
Sep 11, 2026
|
1,000.00 | 1,000.00 | 936.00 | 953.00 | 953.00 | 296,376 |
|
Sep 10, 2026
|
962.00 | 1,005.00 | 949.00 | 1,000.00 | 1,000.00 | 557,893 |
|
Sep 9, 2026
|
956.00 | 985.00 | 914.00 | 966.00 | 966.00 | 222,595 |
|
Sep 8, 2026
|
939.00 | 967.00 | 901.00 | 957.00 | 957.00 | 98,997 |
|
Sep 7, 2026
|
910.00 | 963.00 | 890.00 | 925.00 | 925.00 | 260,201 |
|
Sep 4, 2026
|
855.00 | 900.00 | 826.00 | 888.00 | 888.00 | 135,767 |
|
Sep 3, 2026
|
861.00 | 861.00 | 827.00 | 843.00 | 843.00 | 48,189 |
|
Sep 2, 2026
|
849.00 | 850.00 | 830.00 | 842.00 | 842.00 | 22,175 |
|
Sep 1, 2026
|
875.00 | 875.00 | 824.00 | 849.00 | 849.00 | 101,338 |
|
Aug 31, 2026
|
905.00 | 910.00 | 850.00 | 866.00 | 866.00 | 127,207 |
|
Aug 28, 2026
|
1,010.00 | 1,010.00 | 901.00 | 929.00 | 929.00 | 246,047 |
|
Aug 27, 2026
|
938.00 | 1,000.00 | 920.00 | 998.00 | 998.00 | 462,477 |
|
Aug 26, 2026
|
910.00 | 939.00 | 886.00 | 938.00 | 938.00 | 186,199 |
|
Aug 25, 2026
|
828.00 | 888.00 | 828.00 | 885.00 | 885.00 | 74,223 |
|
Aug 24, 2026
|
800.00 | 858.00 | 785.00 | 857.00 | 857.00 | 136,264 |
|
Aug 21, 2026
|
850.00 | 850.00 | 715.00 | 800.00 | 800.00 | 512,971 |
|
Aug 20, 2026
|
984.00 | 984.00 | 757.00 | 845.00 | 845.00 | 539,986 |
|
Aug 19, 2026
|
795.00 | 800.00 | 739.00 | 761.00 | 761.00 | 170,909 |
|
Aug 18, 2026
|
846.00 | 859.00 | 769.00 | 795.00 | 795.00 | 205,686 |
|
Aug 14, 2026
|
889.00 | 889.00 | 834.00 | 835.00 | 835.00 | 89,380 |
|
Aug 13, 2026
|
882.00 | 900.00 | 851.00 | 864.00 | 864.00 | 72,543 |
|
Aug 12, 2026
|
900.00 | 939.00 | 855.00 | 890.00 | 890.00 | 127,194 |
|
Aug 11, 2026
|
964.00 | 972.00 | 900.00 | 900.00 | 900.00 | 148,833 |
|
Aug 10, 2026
|
996.00 | 1,010.00 | 958.00 | 972.00 | 972.00 | 136,990 |
|
Aug 7, 2026
|
1,050.00 | 1,071.00 | 954.00 | 994.00 | 994.00 | 365,508 |
|
Aug 6, 2026
|
888.00 | 1,030.00 | 885.00 | 1,015.00 | 1,015.00 | 292,819 |
|
Aug 5, 2026
|
879.00 | 897.00 | 860.00 | 895.00 | 895.00 | 78,395 |
|
Aug 4, 2026
|
812.00 | 867.00 | 799.00 | 860.00 | 860.00 | 175,508 |
|
Aug 3, 2026
|
769.00 | 825.00 | 762.00 | 812.00 | 812.00 | 172,213 |
|
Jul 31, 2026
|
758.00 | 772.00 | 745.00 | 762.00 | 762.00 | 127,037 |
|
Jul 30, 2026
|
770.00 | 778.00 | 740.00 | 744.00 | 744.00 | 81,053 |
|
Jul 29, 2026
|
782.00 | 782.00 | 711.00 | 770.00 | 770.00 | 190,558 |
|
Jul 28, 2026
|
810.00 | 810.00 | 753.00 | 777.00 | 777.00 | 93,688 |
|
Jul 27, 2026
|
770.00 | 893.00 | 762.00 | 809.00 | 809.00 | 267,144 |
|
Jul 24, 2026
|
781.00 | 808.00 | 760.00 | 770.00 | 770.00 | 111,470 |
|
Jul 23, 2026
|
816.00 | 823.00 | 767.00 | 774.00 | 774.00 | 108,311 |
|
Jul 22, 2026
|
846.00 | 854.00 | 817.00 | 823.00 | 823.00 | 31,802 |
|
Jul 21, 2026
|
846.00 | 862.00 | 800.00 | 846.00 | 846.00 | 81,350 |
|
Jul 20, 2026
|
875.00 | 875.00 | 830.00 | 846.00 | 846.00 | 26,815 |
|
Jul 16, 2026
|
880.00 | 893.00 | 840.00 | 884.00 | 884.00 | 160,650 |
|
Jul 15, 2026
|
851.00 | 893.00 | 851.00 | 887.00 | 887.00 | 117,395 |
|
Jul 14, 2026
|
864.00 | 864.00 | 794.00 | 851.00 | 851.00 | 423,025 |
|
Jul 13, 2026
|
899.00 | 900.00 | 838.00 | 858.00 | 858.00 | 120,531 |
|
Jul 10, 2026
|
889.00 | 902.00 | 860.00 | 899.00 | 899.00 | 182,191 |
|
Jul 9, 2026
|
935.00 | 935.00 | 880.00 | 881.00 | 881.00 | 103,490 |
|
Jul 8, 2026
|
925.00 | 954.00 | 912.00 | 930.00 | 930.00 | 92,421 |
|
Jul 7, 2026
|
981.00 | 981.00 | 888.00 | 945.00 | 945.00 | 210,770 |
|
Jul 6, 2026
|
991.00 | 1,020.00 | 935.00 | 990.00 | 990.00 | 172,903 |
|
Jul 3, 2026
|
997.00 | 1,010.00 | 960.00 | 1,000.00 | 1,000.00 | 117,035 |
|
Jul 2, 2026
|
1,006.00 | 1,023.00 | 983.00 | 1,004.00 | 1,004.00 | 121,527 |
|
Jul 1, 2026
|
1,006.00 | 1,030.00 | 976.00 | 1,008.00 | 1,008.00 | 136,723 |
|
Jun 30, 2026
|
1,000.00 | 1,010.00 | 990.00 | 1,006.00 | 1,006.00 | 65,900 |
|
Jun 29, 2026
|
1,001.00 | 1,032.00 | 968.00 | 1,000.00 | 1,000.00 | 270,871 |
|
Jun 26, 2026
|
1,042.00 | 1,060.00 | 988.00 | 1,018.00 | 1,018.00 | 127,360 |
|
Jun 25, 2026
|
1,001.00 | 1,050.00 | 995.00 | 1,025.00 | 1,025.00 | 122,637 |
|
Jun 24, 2026
|
990.00 | 1,046.00 | 957.00 | 1,001.00 | 1,001.00 | 282,869 |
|
Jun 23, 2026
|
1,017.00 | 1,038.00 | 996.00 | 1,020.00 | 1,020.00 | 233,338 |
|
Jun 22, 2026
|
1,021.00 | 1,040.00 | 1,000.00 | 1,033.00 | 1,033.00 | 91,712 |
|
Jun 19, 2026
|
1,024.00 | 1,044.00 | 961.00 | 1,030.00 | 1,030.00 | 148,165 |
|
Jun 18, 2026
|
1,020.00 | 1,050.00 | 975.00 | 1,024.00 | 1,024.00 | 164,736 |
|
Jun 17, 2026
|
980.00 | 1,027.00 | 979.00 | 1,008.00 | 1,008.00 | 182,916 |
|
Jun 16, 2026
|
930.00 | 975.00 | 900.00 | 970.00 | 970.00 | 229,839 |
|
Jun 15, 2026
|
889.00 | 991.00 | 881.00 | 930.00 | 930.00 | 378,466 |
|
Jun 12, 2026
|
841.00 | 890.00 | 836.00 | 889.00 | 889.00 | 109,694 |
|
Jun 11, 2026
|
880.00 | 881.00 | 814.00 | 841.00 | 841.00 | 190,709 |
|
Jun 10, 2026
|
855.00 | 899.00 | 809.00 | 893.00 | 893.00 | 100 |
|
Jun 9, 2026
|
782.00 | 855.00 | 774.00 | 855.00 | 855.00 | 162,020 |
|
Jun 8, 2026
|
810.00 | 873.00 | 760.00 | 779.00 | 779.00 | 379,237 |
|
Jun 5, 2026
|
940.00 | 940.00 | 770.00 | 900.00 | 900.00 | 855,084 |
|
Jun 4, 2026
|
990.00 | 1,000.00 | 900.00 | 940.00 | 940.00 | 269,544 |
|
Jun 2, 2026
|
899.00 | 997.00 | 776.00 | 992.00 | 992.00 | 923,493 |
|
Jun 1, 2026
|
1,091.00 | 1,091.00 | 863.00 | 899.00 | 899.00 | 1,470,834 |
|
May 29, 2026
|
1,115.00 | 1,120.00 | 1,050.00 | 1,091.00 | 1,091.00 | 119,806 |
|
May 28, 2026
|
1,160.00 | 1,160.00 | 1,078.00 | 1,115.00 | 1,115.00 | 110,686 |
|
May 27, 2026
|
1,130.00 | 1,187.00 | 1,090.00 | 1,151.00 | 1,151.00 | 344,903 |
|
May 26, 2026
|
1,080.00 | 1,151.00 | 1,045.00 | 1,137.00 | 1,137.00 | 415,350 |
|
May 22, 2026
|
1,098.00 | 1,123.00 | 1,051.00 | 1,080.00 | 1,080.00 | 170,961 |
|
May 21, 2026
|
1,127.00 | 1,127.00 | 1,060.00 | 1,068.00 | 1,068.00 | 269,203 |
|
May 20, 2026
|
1,118.00 | 1,125.00 | 1,050.00 | 1,120.00 | 1,120.00 | 206,778 |
|
May 19, 2026
|
1,135.00 | 1,135.00 | 1,090.00 | 1,118.00 | 1,118.00 | 126,329 |
|
May 18, 2026
|
1,129.00 | 1,139.00 | 1,064.00 | 1,135.00 | 1,135.00 | 142,958 |
|
May 15, 2026
|
1,199.00 | 1,199.00 | 1,115.00 | 1,129.00 | 1,129.00 | 160,518 |
|
May 14, 2026
|
1,191.00 | 1,193.00 | 1,131.00 | 1,190.00 | 1,190.00 | 151,357 |
|
May 13, 2026
|
1,231.00 | 1,231.00 | 1,144.00 | 1,196.00 | 1,196.00 | 227,548 |
|
May 12, 2026
|
1,148.00 | 1,240.00 | 1,070.00 | 1,217.00 | 1,217.00 | 547,562 |
|
May 11, 2026
|
1,166.00 | 1,167.00 | 1,100.00 | 1,145.00 | 1,145.00 | 377,272 |
|
May 8, 2026
|
1,180.00 | 1,181.00 | 1,155.00 | 1,166.00 | 1,166.00 | 145,169 |
|
May 7, 2026
|
1,146.00 | 1,195.00 | 1,127.00 | 1,170.00 | 1,170.00 | 223,820 |
|
May 6, 2026
|
1,210.00 | 1,225.00 | 1,144.00 | 1,155.00 | 1,155.00 | 456,028 |
|
May 4, 2026
|
1,250.00 | 1,284.00 | 1,209.00 | 1,210.00 | 1,210.00 | 337,032 |
|
Apr 30, 2026
|
1,270.00 | 1,270.00 | 1,241.00 | 1,258.00 | 1,258.00 | 173,981 |
|
Apr 29, 2026
|
1,283.00 | 1,283.00 | 1,250.00 | 1,271.00 | 1,271.00 | 147,703 |
|
Apr 28, 2026
|
1,305.00 | 1,316.00 | 1,260.00 | 1,270.00 | 1,270.00 | 265,766 |
|
Apr 27, 2026
|
1,287.00 | 1,330.00 | 1,250.00 | 1,320.00 | 1,320.00 | 292,607 |
|
Apr 24, 2026
|
1,288.00 | 1,288.00 | 1,245.00 | 1,287.00 | 1,287.00 | 315,851 |
|
Apr 23, 2026
|
1,315.00 | 1,315.00 | 1,270.00 | 1,275.00 | 1,275.00 | 329,290 |
|
Apr 22, 2026
|
1,321.00 | 1,325.00 | 1,273.00 | 1,315.00 | 1,315.00 | 252,732 |
|
Apr 21, 2026
|
1,330.00 | 1,350.00 | 1,309.00 | 1,330.00 | 1,330.00 | 126,946 |
|
Apr 20, 2026
|
1,367.00 | 1,376.00 | 1,330.00 | 1,330.00 | 1,330.00 | 178,304 |
|
Apr 17, 2026
|
1,339.00 | 1,398.00 | 1,324.00 | 1,367.00 | 1,367.00 | 223,333 |
|
Apr 16, 2026
|
1,350.00 | 1,359.00 | 1,316.00 | 1,346.00 | 1,346.00 | 229,665 |
|
Apr 15, 2026
|
1,350.00 | 1,370.00 | 1,313.00 | 1,340.00 | 1,340.00 | 179,527 |
|
Apr 14, 2026
|
1,342.00 | 1,349.00 | 1,317.00 | 1,349.00 | 1,349.00 | 99,204 |
|
Apr 13, 2026
|
1,304.00 | 1,341.00 | 1,260.00 | 1,340.00 | 1,340.00 | 214,817 |
|
Apr 10, 2026
|
1,272.00 | 1,319.00 | 1,249.00 | 1,304.00 | 1,304.00 | 263,708 |
|
Apr 9, 2026
|
1,280.00 | 1,309.00 | 1,241.00 | 1,272.00 | 1,272.00 | 313,960 |
|
Apr 8, 2026
|
1,320.00 | 1,329.00 | 1,260.00 | 1,309.00 | 1,309.00 | 605,742 |
|
Apr 7, 2026
|
1,329.00 | 1,329.00 | 1,270.00 | 1,324.00 | 1,324.00 | 235,648 |
|
Apr 6, 2026
|
1,405.00 | 1,405.00 | 1,279.00 | 1,323.00 | 1,323.00 | 458,139 |
|
Apr 3, 2026
|
1,466.00 | 1,489.00 | 1,376.00 | 1,378.00 | 1,378.00 | 304,801 |
|
Apr 2, 2026
|
1,528.00 | 1,546.00 | 1,433.00 | 1,465.00 | 1,465.00 | 198,737 |
|
Apr 1, 2026
|
1,519.00 | 1,565.00 | 1,495.00 | 1,527.00 | 1,527.00 | 158,972 |
|
Mar 31, 2026
|
1,636.00 | 1,636.00 | 1,473.00 | 1,483.00 | 1,483.00 | 401,473 |
|
Mar 30, 2026
|
1,529.00 | 1,667.00 | 1,487.00 | 1,637.00 | 1,637.00 | 492,388 |
|
Mar 27, 2026
|
1,582.00 | 1,582.00 | 1,495.00 | 1,538.00 | 1,538.00 | 131,997 |
|
Mar 26, 2026
|
1,580.00 | 1,589.00 | 1,495.00 | 1,585.00 | 1,585.00 | 189,248 |
|
Mar 25, 2026
|
1,500.00 | 1,591.00 | 1,455.00 | 1,580.00 | 1,580.00 | 286,507 |
|
Mar 24, 2026
|
1,516.00 | 1,545.00 | 1,478.00 | 1,500.00 | 1,500.00 | 128,623 |
|
Mar 23, 2026
|
1,549.00 | 1,565.00 | 1,486.00 | 1,515.00 | 1,515.00 | 220,764 |
|
Mar 20, 2026
|
1,519.00 | 1,580.00 | 1,489.00 | 1,566.00 | 1,566.00 | 196,049 |
|
Mar 19, 2026
|
1,500.00 | 1,530.00 | 1,445.00 | 1,519.00 | 1,519.00 | 172,007 |
|
Mar 18, 2026
|
1,445.00 | 1,530.00 | 1,398.00 | 1,530.00 | 1,530.00 | 319,048 |
|
Mar 17, 2026
|
1,386.00 | 1,449.00 | 1,384.00 | 1,405.00 | 1,405.00 | 94,548 |
|
Mar 16, 2026
|
1,363.00 | 1,404.00 | 1,350.00 | 1,381.00 | 1,381.00 | 87,250 |
|
Mar 13, 2026
|
1,400.00 | 1,414.00 | 1,360.00 | 1,363.00 | 1,363.00 | 197,549 |
|
Mar 12, 2026
|
1,427.00 | 1,471.00 | 1,425.00 | 1,439.00 | 1,439.00 | 130,059 |
|
Mar 11, 2026
|
1,431.00 | 1,460.00 | 1,367.00 | 1,430.00 | 1,430.00 | 188,534 |
|
Mar 10, 2026
|
1,371.00 | 1,537.00 | 1,371.00 | 1,431.00 | 1,431.00 | 273,063 |
|
Mar 9, 2026
|
1,425.00 | 1,430.00 | 1,320.00 | 1,355.00 | 1,355.00 | 171,884 |
|
Mar 6, 2026
|
1,406.00 | 1,495.00 | 1,370.00 | 1,456.00 | 1,456.00 | 272,492 |
|
Mar 5, 2026
|
1,280.00 | 1,409.00 | 1,280.00 | 1,407.00 | 1,407.00 | 279,240 |
|
Mar 4, 2026
|
1,412.00 | 1,422.00 | 1,250.00 | 1,274.00 | 1,274.00 | 378,925 |
|
Mar 3, 2026
|
1,400.00 | 1,492.00 | 1,400.00 | 1,430.00 | 1,430.00 | 265,420 |
|
Feb 27, 2026
|
1,475.00 | 1,657.00 | 1,398.00 | 1,452.00 | 1,452.00 | 1,256,355 |
|
Feb 26, 2026
|
1,300.00 | 1,595.00 | 1,279.00 | 1,479.00 | 1,479.00 | 1,744,294 |
|
Feb 25, 2026
|
1,291.00 | 1,310.00 | 1,280.00 | 1,303.00 | 1,303.00 | 210,270 |
|
Feb 24, 2026
|
1,238.00 | 1,313.00 | 1,209.00 | 1,301.00 | 1,301.00 | 238,110 |
|
Feb 23, 2026
|
1,238.00 | 1,244.00 | 1,179.00 | 1,241.00 | 1,241.00 | 327,323 |
|
Feb 20, 2026
|
1,287.00 | 1,287.00 | 1,235.00 | 1,238.00 | 1,238.00 | 225,809 |
|
Feb 19, 2026
|
1,341.00 | 1,348.00 | 1,268.00 | 1,290.00 | 1,290.00 | 245,712 |
|
Feb 13, 2026
|
1,330.00 | 1,350.00 | 1,285.00 | 1,341.00 | 1,341.00 | 244,544 |
|
Feb 12, 2026
|
1,337.00 | 1,354.00 | 1,300.00 | 1,350.00 | 1,350.00 | 169,179 |
|
Feb 11, 2026
|
1,327.00 | 1,355.00 | 1,318.00 | 1,337.00 | 1,337.00 | 202,416 |
|
Feb 10, 2026
|
1,310.00 | 1,332.00 | 1,275.00 | 1,327.00 | 1,327.00 | 172,413 |
|
Feb 9, 2026
|
1,258.00 | 1,317.00 | 1,243.00 | 1,311.00 | 1,311.00 | 182,067 |
|
Feb 6, 2026
|
1,241.00 | 1,250.00 | 1,205.00 | 1,249.00 | 1,249.00 | 162,179 |
|
Feb 5, 2026
|
1,239.00 | 1,255.00 | 1,230.00 | 1,243.00 | 1,243.00 | 203,709 |
|
Feb 4, 2026
|
1,226.00 | 1,250.00 | 1,195.00 | 1,250.00 | 1,250.00 | 114,276 |
|
Feb 3, 2026
|
1,216.00 | 1,229.00 | 1,171.00 | 1,226.00 | 1,226.00 | 489,336 |
|
Feb 2, 2026
|
1,246.00 | 1,270.00 | 1,218.00 | 1,220.00 | 1,220.00 | 127,885 |
|
Jan 30, 2026
|
1,289.00 | 1,289.00 | 1,240.00 | 1,244.00 | 1,244.00 | 193,834 |
|
Jan 29, 2026
|
1,296.00 | 1,310.00 | 1,261.00 | 1,270.00 | 1,270.00 | 225,389 |
|
Jan 28, 2026
|
1,309.00 | 1,345.00 | 1,283.00 | 1,300.00 | 1,300.00 | 358,191 |
|
Jan 27, 2026
|
1,300.00 | 1,312.00 | 1,250.00 | 1,309.00 | 1,309.00 | 357,134 |
|
Jan 26, 2026
|
1,247.00 | 1,300.00 | 1,240.00 | 1,300.00 | 1,300.00 | 379,358 |
|
Jan 23, 2026
|
1,290.00 | 1,293.00 | 1,247.00 | 1,247.00 | 1,247.00 | 421,481 |
|
Jan 22, 2026
|
1,295.00 | 1,312.00 | 1,239.00 | 1,279.00 | 1,279.00 | 182,194 |
|
Jan 21, 2026
|
1,316.00 | 1,329.00 | 1,279.00 | 1,300.00 | 1,300.00 | 136,327 |
|
Jan 20, 2026
|
1,280.00 | 1,337.00 | 1,248.00 | 1,316.00 | 1,316.00 | 181,116 |
|
Jan 19, 2026
|
1,274.00 | 1,295.00 | 1,210.00 | 1,280.00 | 1,280.00 | 405,699 |
|
Jan 16, 2026
|
1,291.00 | 1,291.00 | 1,245.00 | 1,275.00 | 1,275.00 | 230,818 |
|
Jan 15, 2026
|
1,307.00 | 1,307.00 | 1,250.00 | 1,300.00 | 1,300.00 | 133,899 |
|
Jan 14, 2026
|
1,310.00 | 1,310.00 | 1,260.00 | 1,300.00 | 1,300.00 | 178,123 |
|
Jan 13, 2026
|
1,326.00 | 1,326.00 | 1,269.00 | 1,300.00 | 1,300.00 | 280,050 |
|
Jan 12, 2026
|
1,350.00 | 1,355.00 | 1,315.00 | 1,316.00 | 1,316.00 | 115,397 |
|
Jan 9, 2026
|
1,340.00 | 1,350.00 | 1,297.00 | 1,347.00 | 1,347.00 | 231,843 |
|
Jan 8, 2026
|
1,324.00 | 1,350.00 | 1,305.00 | 1,333.00 | 1,333.00 | 173,060 |
|
Jan 7, 2026
|
1,370.00 | 1,370.00 | 1,302.00 | 1,322.00 | 1,322.00 | 294,292 |
|
Jan 6, 2026
|
1,393.00 | 1,404.00 | 1,355.00 | 1,358.00 | 1,358.00 | 228,721 |
|
Jan 5, 2026
|
1,426.00 | 1,439.00 | 1,383.00 | 1,393.00 | 1,393.00 | 163,721 |
|
Jan 2, 2026
|
1,487.00 | 1,487.00 | 1,416.00 | 1,426.00 | 1,426.00 | 185,074 |
|
Dec 30, 2025
|
1,390.00 | 1,487.00 | 1,350.00 | 1,487.00 | 1,487.00 | 315,331 |
|
Dec 29, 2025
|
1,446.00 | 1,446.00 | 1,366.00 | 1,390.00 | 1,390.00 | 403,411 |
|
Dec 26, 2025
|
1,485.00 | 1,485.00 | 1,432.00 | 1,447.00 | 1,447.00 | 109,989 |
|
Dec 24, 2025
|
1,499.00 | 1,499.00 | 1,457.00 | 1,476.00 | 1,476.00 | 67,935 |
|
Dec 23, 2025
|
1,500.00 | 1,504.00 | 1,458.00 | 1,470.00 | 1,470.00 | 124,025 |
|
Dec 22, 2025
|
1,500.00 | 1,520.00 | 1,483.00 | 1,499.00 | 1,499.00 | 130,599 |
|
Dec 19, 2025
|
1,495.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,500.00 | 100,336 |
|
Dec 18, 2025
|
1,491.00 | 1,491.00 | 1,452.00 | 1,469.00 | 1,469.00 | 78,912 |
|
Dec 17, 2025
|
1,500.00 | 1,507.00 | 1,461.00 | 1,504.00 | 1,504.00 | 109,722 |
|
Dec 16, 2025
|
1,559.00 | 1,560.00 | 1,463.00 | 1,501.00 | 1,501.00 | 61,513 |
|
Dec 15, 2025
|
1,580.00 | 1,604.00 | 1,478.00 | 1,559.00 | 1,559.00 | 160,863 |
|
Dec 12, 2025
|
1,580.00 | 1,634.00 | 1,556.00 | 1,590.00 | 1,590.00 | 239,799 |
|
Dec 11, 2025
|
1,531.00 | 1,568.00 | 1,530.00 | 1,555.00 | 1,555.00 | 59,971 |
|
Dec 10, 2025
|
1,580.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,530.00 | 71,776 |
|
Dec 9, 2025
|
1,576.00 | 1,587.00 | 1,545.00 | 1,580.00 | 1,580.00 | 79,350 |
|
Dec 8, 2025
|
1,587.00 | 1,587.00 | 1,569.00 | 1,576.00 | 1,576.00 | 40,979 |
|
Dec 5, 2025
|
1,558.00 | 1,570.00 | 1,540.00 | 1,557.00 | 1,557.00 | 91,916 |
|
Dec 4, 2025
|
1,568.00 | 1,568.00 | 1,533.00 | 1,560.00 | 1,560.00 | 31,701 |
|
Dec 3, 2025
|
1,613.00 | 1,613.00 | 1,550.00 | 1,569.00 | 1,569.00 | 98,053 |
|
Dec 2, 2025
|
1,564.00 | 1,615.00 | 1,554.00 | 1,613.00 | 1,613.00 | 126,291 |
|
Dec 1, 2025
|
1,526.00 | 1,600.00 | 1,523.00 | 1,564.00 | 1,564.00 | 221,667 |
|
Nov 28, 2025
|
1,478.00 | 1,521.00 | 1,465.00 | 1,516.00 | 1,516.00 | 178,878 |
|
Nov 27, 2025
|
1,485.00 | 1,495.00 | 1,450.00 | 1,478.00 | 1,478.00 | 71,256 |
|
Nov 26, 2025
|
1,460.00 | 1,481.00 | 1,400.00 | 1,470.00 | 1,470.00 | 81,056 |
|
Nov 25, 2025
|
1,431.00 | 1,460.00 | 1,417.00 | 1,453.00 | 1,453.00 | 86,494 |
|
Nov 24, 2025
|
1,445.00 | 1,445.00 | 1,409.00 | 1,420.00 | 1,420.00 | 72,898 |
|
Nov 21, 2025
|
1,449.00 | 1,449.00 | 1,411.00 | 1,437.00 | 1,437.00 | 81,026 |
|
Nov 20, 2025
|
1,420.00 | 1,477.00 | 1,401.00 | 1,469.00 | 1,469.00 | 104,948 |
|
Nov 19, 2025
|
1,473.00 | 1,473.00 | 1,370.00 | 1,413.00 | 1,413.00 | 249,423 |
|
Nov 18, 2025
|
1,473.00 | 1,499.00 | 1,413.00 | 1,473.00 | 1,473.00 | 210,991 |
|
Nov 17, 2025
|
1,550.00 | 1,560.00 | 1,469.00 | 1,473.00 | 1,473.00 | 140,503 |
|
Nov 14, 2025
|
1,549.00 | 1,574.00 | 1,512.00 | 1,548.00 | 1,548.00 | 131,102 |
|
Nov 13, 2025
|
1,534.00 | 1,575.00 | 1,504.00 | 1,560.00 | 1,560.00 | 181,664 |
|
Nov 12, 2025
|
1,454.00 | 1,511.00 | 1,450.00 | 1,504.00 | 1,504.00 | 199,644 |
|
Nov 11, 2025
|
1,500.00 | 1,500.00 | 1,450.00 | 1,451.00 | 1,451.00 | 74,938 |
|
Nov 10, 2025
|
1,480.00 | 1,485.00 | 1,450.00 | 1,459.00 | 1,459.00 | 107,958 |
|
Nov 7, 2025
|
1,490.00 | 1,508.00 | 1,441.00 | 1,464.00 | 1,464.00 | 181,114 |
|
Nov 6, 2025
|
1,456.00 | 1,525.00 | 1,450.00 | 1,506.00 | 1,506.00 | 172,231 |
|
Nov 5, 2025
|
1,525.00 | 1,529.00 | 1,432.00 | 1,451.00 | 1,451.00 | 273,271 |
|
Nov 4, 2025
|
1,500.00 | 1,540.00 | 1,392.00 | 1,524.00 | 1,524.00 | 296,455 |
|
Nov 3, 2025
|
1,498.00 | 1,510.00 | 1,450.00 | 1,494.00 | 1,494.00 | 309,725 |
