KSE - Delayed Quote
KRW
KODEX KOSDAQ150 Leverage (233740.KS)
4,510.00
-480.00
(-9.62%)
At close: 3:30:08 PM GMT+9
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 3, 2026
|
4,770.00 | 4,805.00 | 4,490.00 | 4,510.00 | 4,510.00 | 74,604,129 |
|
Nov 2, 2026
|
4,680.00 | 5,045.00 | 4,665.00 | 4,990.00 | 4,990.00 | 60,520,249 |
|
Oct 30, 2026
|
5,005.00 | 5,070.00 | 4,725.00 | 4,785.00 | 4,785.00 | 78,823,057 |
|
Oct 29, 2026
|
5,495.00 | 5,525.00 | 5,070.00 | 5,205.00 | 5,205.00 | 72,299,813 |
|
Oct 28, 2026
|
5,270.00 | 5,600.00 | 5,250.00 | 5,545.00 | 5,545.00 | 64,745,108 |
|
Oct 27, 2026
|
5,115.00 | 5,450.00 | 5,040.00 | 5,095.00 | 5,095.00 | 72,998,171 |
|
Oct 26, 2026
|
5,080.00 | 5,185.00 | 4,900.00 | 4,900.00 | 4,900.00 | 63,879,733 |
|
Oct 23, 2026
|
5,280.00 | 5,355.00 | 5,010.00 | 5,255.00 | 5,255.00 | 88,989,603 |
|
Oct 22, 2026
|
5,975.00 | 6,025.00 | 5,495.00 | 5,510.00 | 5,510.00 | 69,790,742 |
|
Oct 21, 2026
|
6,065.00 | 6,265.00 | 5,920.00 | 6,045.00 | 6,045.00 | 80,687,359 |
|
Oct 20, 2026
|
6,245.00 | 6,360.00 | 5,700.00 | 5,880.00 | 5,880.00 | 96,857,863 |
|
Oct 19, 2026
|
5,790.00 | 6,435.00 | 5,740.00 | 6,435.00 | 6,435.00 | 91,677,804 |
|
Oct 16, 2026
|
5,690.00 | 6,360.00 | 5,580.00 | 6,095.00 | 6,095.00 | 103,923,976 |
|
Oct 15, 2026
|
6,080.00 | 6,120.00 | 5,285.00 | 5,580.00 | 5,580.00 | 129,633,030 |
|
Oct 14, 2026
|
6,935.00 | 7,075.00 | 6,500.00 | 6,700.00 | 6,700.00 | 83,755,594 |
|
Oct 13, 2026
|
6,760.00 | 7,055.00 | 6,320.00 | 7,000.00 | 7,000.00 | 119,940,355 |
|
Oct 12, 2026
|
7,900.00 | 8,017.00 | 7,150.00 | 7,175.00 | 7,175.00 | 72,882,878 |
|
Oct 8, 2026
|
8,110.00 | 8,270.00 | 7,805.00 | 8,000.00 | 8,000.00 | 65,257,191 |
|
Oct 7, 2026
|
8,690.00 | 8,780.00 | 8,175.00 | 8,180.00 | 8,180.00 | 55,264,870 |
|
Oct 6, 2026
|
8,250.00 | 8,710.00 | 8,240.00 | 8,710.00 | 8,710.00 | 67,760,871 |
|
Oct 2, 2026
|
8,125.00 | 8,360.00 | 7,915.00 | 8,035.00 | 8,035.00 | 66,237,148 |
|
Oct 1, 2026
|
7,200.00 | 8,150.00 | 7,140.00 | 8,150.00 | 8,150.00 | 77,618,419 |
|
Sep 30, 2026
|
7,190.00 | 7,395.00 | 7,115.00 | 7,295.00 | 7,295.00 | 52,875,102 |
|
Sep 29, 2026
|
6,980.00 | 7,130.00 | 6,745.00 | 7,130.00 | 7,130.00 | 47,445,576 |
|
Sep 28, 2026
|
7,085.00 | 7,310.00 | 6,920.00 | 6,960.00 | 6,960.00 | 57,454,733 |
|
Sep 23, 2026
|
6,915.00 | 7,025.00 | 6,780.00 | 6,980.00 | 6,980.00 | 45,069,882 |
|
Sep 22, 2026
|
7,080.00 | 7,110.00 | 6,740.00 | 6,775.00 | 6,775.00 | 43,038,631 |
|
Sep 21, 2026
|
6,740.00 | 6,945.00 | 6,605.00 | 6,905.00 | 6,905.00 | 39,839,354 |
|
Sep 18, 2026
|
6,855.00 | 6,870.00 | 6,645.00 | 6,695.00 | 6,695.00 | 36,650,118 |
|
Sep 17, 2026
|
6,685.00 | 6,750.00 | 6,555.00 | 6,660.00 | 6,660.00 | 47,338,736 |
|
Sep 16, 2026
|
6,500.00 | 6,625.00 | 6,275.00 | 6,625.00 | 6,625.00 | 57,574,400 |
|
Sep 15, 2026
|
6,400.00 | 6,800.00 | 6,335.00 | 6,555.00 | 6,555.00 | 67,065,268 |
|
Sep 14, 2026
|
6,370.00 | 6,590.00 | 6,235.00 | 6,450.00 | 6,450.00 | 51,777,347 |
|
Sep 11, 2026
|
6,705.00 | 6,870.00 | 6,630.00 | 6,720.00 | 6,720.00 | 60,604,683 |
|
Sep 10, 2026
|
6,750.00 | 7,230.00 | 6,630.00 | 7,230.00 | 7,230.00 | 81,918,176 |
|
Sep 9, 2026
|
6,550.00 | 7,000.00 | 6,535.00 | 6,965.00 | 6,965.00 | 57,974,397 |
|
Sep 8, 2026
|
6,900.00 | 7,020.00 | 6,570.00 | 6,570.00 | 6,570.00 | 60,025,787 |
|
Sep 7, 2026
|
6,900.00 | 7,015.00 | 6,815.00 | 6,900.00 | 6,900.00 | 54,488,151 |
|
Sep 4, 2026
|
6,445.00 | 6,780.00 | 6,410.00 | 6,725.00 | 6,725.00 | 67,624,716 |
|
Sep 3, 2026
|
6,735.00 | 6,800.00 | 6,130.00 | 6,220.00 | 6,220.00 | 90,950,766 |
|
Sep 2, 2026
|
6,445.00 | 6,875.00 | 6,350.00 | 6,540.00 | 6,540.00 | 83,270,215 |
|
Sep 1, 2026
|
7,080.00 | 7,260.00 | 6,775.00 | 6,855.00 | 6,855.00 | 66,044,838 |
|
Aug 31, 2026
|
7,025.00 | 7,280.00 | 6,680.00 | 7,260.00 | 7,260.00 | 84,456,570 |
|
Aug 28, 2026
|
7,290.00 | 7,490.00 | 7,210.00 | 7,395.00 | 7,395.00 | 58,355,641 |
|
Aug 27, 2026
|
7,110.00 | 7,440.00 | 7,035.00 | 7,440.00 | 7,440.00 | 68,467,764 |
|
Aug 26, 2026
|
7,155.00 | 7,310.00 | 6,920.00 | 7,105.00 | 7,105.00 | 66,915,696 |
|
Aug 25, 2026
|
6,800.00 | 7,220.00 | 6,330.00 | 7,220.00 | 7,220.00 | 94,501,556 |
|
Aug 24, 2026
|
6,745.00 | 7,185.00 | 6,700.00 | 7,010.00 | 7,010.00 | 83,955,956 |
|
Aug 21, 2026
|
7,185.00 | 7,190.00 | 6,600.00 | 6,745.00 | 6,745.00 | 101,180,621 |
|
Aug 20, 2026
|
7,665.00 | 7,775.00 | 7,380.00 | 7,580.00 | 7,580.00 | 81,592,919 |
|
Aug 19, 2026
|
6,715.00 | 7,460.00 | 6,570.00 | 7,190.00 | 7,190.00 | 113,279,822 |
|
Aug 18, 2026
|
7,815.00 | 8,080.00 | 7,085.00 | 7,155.00 | 7,155.00 | 126,880,870 |
|
Aug 14, 2026
|
7,885.00 | 8,225.00 | 7,380.00 | 7,815.00 | 7,815.00 | 118,304,039 |
|
Aug 13, 2026
|
7,705.00 | 7,980.00 | 7,515.00 | 7,810.00 | 7,810.00 | 94,588,574 |
|
Aug 12, 2026
|
7,660.00 | 7,775.00 | 7,270.00 | 7,680.00 | 7,680.00 | 99,825,646 |
|
Aug 11, 2026
|
7,605.00 | 8,200.00 | 7,380.00 | 7,750.00 | 7,750.00 | 167,101,063 |
|
Aug 10, 2026
|
6,810.00 | 7,780.00 | 6,745.00 | 7,750.00 | 7,750.00 | 148,869,443 |
|
Aug 7, 2026
|
6,730.00 | 6,985.00 | 6,115.00 | 6,650.00 | 6,650.00 | 119,896,567 |
|
Aug 6, 2026
|
6,560.00 | 6,965.00 | 6,175.00 | 6,615.00 | 6,615.00 | 134,732,808 |
|
Aug 5, 2026
|
6,660.00 | 6,700.00 | 6,270.00 | 6,540.00 | 6,540.00 | 94,509,548 |
|
Aug 4, 2026
|
5,745.00 | 6,400.00 | 5,735.00 | 6,345.00 | 6,345.00 | 154,657,132 |
|
Aug 3, 2026
|
4,940.00 | 5,955.00 | 4,900.00 | 5,600.00 | 5,600.00 | 117,655,431 |
|
Jul 31, 2026
|
4,700.00 | 5,445.00 | 4,615.00 | 5,220.00 | 5,220.00 | 135,559,480 |
|
Jul 30, 2026
|
4,400.00 | 4,800.00 | 4,120.00 | 4,120.00 | 4,120.00 | 128,764,422 |
|
Jul 29, 2026
|
5,340.00 | 5,435.00 | 3,985.00 | 4,605.00 | 4,605.00 | 173,309,385 |
|
Jul 28, 2026
|
5,760.00 | 5,785.00 | 4,970.00 | 5,245.00 | 5,245.00 | 105,562,343 |
|
Jul 27, 2026
|
6,155.00 | 6,520.00 | 5,970.00 | 6,260.00 | 6,260.00 | 70,243,505 |
|
Jul 24, 2026
|
6,450.00 | 6,465.00 | 5,850.00 | 5,875.00 | 5,875.00 | 73,067,353 |
|
Jul 23, 2026
|
6,105.00 | 6,740.00 | 6,100.00 | 6,740.00 | 6,740.00 | 74,574,994 |
|
Jul 22, 2026
|
6,400.00 | 6,720.00 | 5,930.00 | 5,930.00 | 5,930.00 | 79,482,016 |
|
Jul 21, 2026
|
6,000.00 | 6,215.00 | 5,660.00 | 6,060.00 | 6,060.00 | 91,726,413 |
|
Jul 20, 2026
|
6,655.00 | 6,920.00 | 6,020.00 | 6,035.00 | 6,035.00 | 87,182,549 |
|
Jul 16, 2026
|
7,500.00 | 7,550.00 | 6,855.00 | 6,985.00 | 6,985.00 | 64,923,292 |
|
Jul 15, 2026
|
7,320.00 | 7,900.00 | 7,315.00 | 7,850.00 | 7,850.00 | 80,664,075 |
|
Jul 14, 2026
|
7,330.00 | 7,450.00 | 6,200.00 | 6,930.00 | 6,930.00 | 132,875,656 |
|
Jul 13, 2026
|
8,090.00 | 8,725.00 | 7,190.00 | 7,340.00 | 7,340.00 | 110,156,336 |
|
Jul 10, 2026
|
7,345.00 | 8,280.00 | 7,300.00 | 7,990.00 | 7,990.00 | 99,592,347 |
|
Jul 9, 2026
|
7,345.00 | 7,950.00 | 7,040.00 | 7,345.00 | 7,345.00 | 117,140,350 |
|
Jul 8, 2026
|
7,840.00 | 8,015.00 | 7,005.00 | 7,200.00 | 7,200.00 | 107,345,452 |
|
Jul 7, 2026
|
8,340.00 | 9,080.00 | 7,760.00 | 8,225.00 | 8,225.00 | 87,720,939 |
|
Jul 6, 2026
|
9,020.00 | 9,185.00 | 8,060.00 | 8,465.00 | 8,465.00 | 67,615,666 |
|
Jul 3, 2026
|
9,410.00 | 9,480.00 | 8,120.00 | 9,050.00 | 9,050.00 | 99,463,471 |
|
Jul 2, 2026
|
10,375.00 | 10,375.00 | 9,130.00 | 9,320.00 | 9,320.00 | 74,866,899 |
|
Jul 1, 2026
|
10,785.00 | 11,800.00 | 10,350.00 | 10,850.00 | 10,850.00 | 92,996,025 |
|
Jun 30, 2026
|
10,925.00 | 11,290.00 | 10,485.00 | 10,735.00 | 10,735.00 | 66,691,433 |
|
Jun 29, 2026
|
9,575.00 | 10,945.00 | 9,540.00 | 10,920.00 | 10,920.00 | 83,325,482 |
|
Jun 26, 2026
|
9,975.00 | 10,285.00 | 9,035.00 | 9,230.00 | 9,230.00 | 79,994,679 |
|
Jun 25, 2026
|
10,790.00 | 11,165.00 | 10,030.00 | 10,030.00 | 10,030.00 | 51,353,238 |
|
Jun 24, 2026
|
10,305.00 | 10,955.00 | 10,030.00 | 10,570.00 | 10,570.00 | 68,577,954 |
|
Jun 23, 2026
|
11,860.00 | 12,195.00 | 10,100.00 | 10,175.00 | 10,175.00 | 71,679,265 |
|
Jun 22, 2026
|
11,345.00 | 12,180.00 | 11,220.00 | 12,085.00 | 12,085.00 | 51,987,318 |
|
Jun 19, 2026
|
12,515.00 | 12,560.00 | 11,200.00 | 11,555.00 | 11,555.00 | 66,865,060 |
|
Jun 18, 2026
|
13,200.00 | 13,300.00 | 12,380.00 | 12,430.00 | 12,430.00 | 41,933,230 |
|
Jun 17, 2026
|
12,810.00 | 13,485.00 | 12,525.00 | 13,260.00 | 13,260.00 | 42,266,450 |
|
Jun 16, 2026
|
13,350.00 | 13,400.00 | 12,580.00 | 12,665.00 | 12,665.00 | 39,468,780 |
|
Jun 15, 2026
|
13,650.00 | 13,980.00 | 13,100.00 | 13,420.00 | 13,420.00 | 38,455,990 |
|
Jun 12, 2026
|
13,345.00 | 13,860.00 | 12,815.00 | 13,000.00 | 13,000.00 | 61,522,510 |
|
Jun 11, 2026
|
10,650.00 | 12,570.00 | 10,250.00 | 12,570.00 | 12,570.00 | 65,715,770 |
|
Jun 10, 2026
|
11,050.00 | 12,120.00 | 10,580.00 | 11,050.00 | 11,050.00 | 59,573,870 |
|
Jun 9, 2026
|
10,525.00 | 11,967.00 | 10,500.00 | 11,315.00 | 11,315.00 | 87,368,820 |
|
Jun 8, 2026
|
11,045.00 | 11,450.00 | 9,940.00 | 10,170.00 | 10,170.00 | 68,462,641 |
|
Jun 5, 2026
|
14,000.00 | 14,020.00 | 12,605.00 | 12,690.00 | 12,690.00 | 68,946,910 |
|
Jun 4, 2026
|
13,790.00 | 14,640.00 | 13,675.00 | 14,245.00 | 14,245.00 | 76,273,070 |
|
Jun 2, 2026
|
13,850.00 | 14,300.00 | 13,005.00 | 13,330.00 | 13,330.00 | 78,442,600 |
|
Jun 1, 2026
|
14,390.00 | 14,980.00 | 13,900.00 | 14,060.00 | 14,060.00 | 68,987,440 |
|
May 29, 2026
|
15,395.00 | 15,395.00 | 14,035.00 | 14,475.00 | 14,475.00 | 62,118,360 |
|
May 28, 2026
|
15,925.00 | 16,000.00 | 14,025.00 | 15,100.00 | 15,100.00 | 59,140,790 |
|
May 27, 2026
|
16,350.00 | 16,970.00 | 15,550.00 | 15,660.00 | 15,660.00 | 57,690,020 |
|
May 26, 2026
|
17,115.00 | 17,800.00 | 16,445.00 | 16,495.00 | 16,495.00 | 61,848,760 |
|
May 22, 2026
|
14,840.00 | 16,605.00 | 14,800.00 | 16,135.00 | 16,135.00 | 73,910,910 |
|
May 21, 2026
|
13,510.00 | 14,720.00 | 13,495.00 | 14,280.00 | 14,280.00 | 47,442,560 |
|
May 20, 2026
|
13,560.00 | 13,610.00 | 12,540.00 | 12,895.00 | 12,895.00 | 58,598,040 |
|
May 19, 2026
|
14,490.00 | 15,000.00 | 13,145.00 | 13,720.00 | 13,720.00 | 48,902,580 |
|
May 18, 2026
|
14,660.00 | 14,750.00 | 13,300.00 | 14,275.00 | 14,275.00 | 53,118,600 |
|
May 15, 2026
|
16,820.00 | 16,885.00 | 14,205.00 | 14,995.00 | 14,995.00 | 54,008,250 |
|
May 14, 2026
|
16,350.00 | 16,560.00 | 15,600.00 | 16,560.00 | 16,560.00 | 37,704,310 |
|
May 13, 2026
|
16,075.00 | 16,275.00 | 15,200.00 | 16,010.00 | 16,010.00 | 41,633,750 |
|
May 12, 2026
|
17,000.00 | 17,645.00 | 15,165.00 | 15,980.00 | 15,980.00 | 72,478,640 |
|
May 11, 2026
|
17,060.00 | 17,090.00 | 16,400.00 | 16,910.00 | 16,910.00 | 30,670,830 |
|
May 8, 2026
|
16,900.00 | 17,305.00 | 16,645.00 | 17,005.00 | 17,005.00 | 31,945,490 |
|
May 7, 2026
|
17,250.00 | 17,800.00 | 16,885.00 | 16,885.00 | 16,885.00 | 37,908,710 |
|
May 6, 2026
|
17,415.00 | 17,420.00 | 16,700.00 | 17,195.00 | 17,195.00 | 32,542,360 |
|
May 4, 2026
|
17,095.00 | 17,445.00 | 17,015.00 | 17,085.00 | 17,085.00 | 25,913,460 |
|
Apr 30, 2026
|
17,650.00 | 17,670.00 | 16,500.00 | 16,615.00 | 16,615.00 | 34,371,460 |
|
Apr 29, 2026
|
17,470.00 | 17,835.00 | 17,185.00 | 17,650.00 | 17,650.00 | 27,119,700 |
|
Apr 28, 2026
|
17,800.00 | 17,915.00 | 17,250.00 | 17,505.00 | 17,505.00 | 31,107,050 |
|
Apr 27, 2026
|
17,520.00 | 18,140.00 | 17,440.00 | 17,975.00 | 17,975.00 | 37,251,320 |
|
Apr 24, 2026
|
16,370.00 | 17,335.00 | 16,205.00 | 17,320.00 | 17,320.00 | 40,848,630 |
|
Apr 23, 2026
|
16,835.00 | 16,885.00 | 15,715.00 | 16,360.00 | 16,360.00 | 39,800,480 |
|
Apr 22, 2026
|
16,680.00 | 16,680.00 | 15,915.00 | 16,605.00 | 16,605.00 | 28,744,180 |
|
Apr 21, 2026
|
16,700.00 | 16,750.00 | 16,455.00 | 16,680.00 | 16,680.00 | 24,122,150 |
|
Apr 20, 2026
|
16,165.00 | 16,780.00 | 15,835.00 | 16,345.00 | 16,345.00 | 26,405,700 |
|
Apr 17, 2026
|
16,190.00 | 16,205.00 | 15,820.00 | 16,095.00 | 16,095.00 | 18,846,070 |
|
Apr 16, 2026
|
16,235.00 | 16,335.00 | 15,950.00 | 16,105.00 | 16,105.00 | 23,855,550 |
|
Apr 15, 2026
|
15,290.00 | 16,010.00 | 15,170.00 | 15,870.00 | 15,870.00 | 41,955,460 |
|
Apr 14, 2026
|
15,080.00 | 15,130.00 | 14,675.00 | 14,805.00 | 14,805.00 | 25,584,720 |
|
Apr 13, 2026
|
14,000.00 | 14,610.00 | 13,920.00 | 14,505.00 | 14,505.00 | 17,260,480 |
|
Apr 10, 2026
|
14,685.00 | 14,745.00 | 14,380.00 | 14,525.00 | 14,525.00 | 24,056,210 |
|
Apr 9, 2026
|
14,725.00 | 14,845.00 | 14,075.00 | 14,315.00 | 14,315.00 | 27,288,930 |
|
Apr 8, 2026
|
14,675.00 | 14,980.00 | 14,340.00 | 14,730.00 | 14,730.00 | 44,915,020 |
|
Apr 7, 2026
|
13,585.00 | 14,280.00 | 13,100.00 | 13,325.00 | 13,325.00 | 36,017,090 |
|
Apr 6, 2026
|
13,865.00 | 14,350.00 | 13,420.00 | 13,450.00 | 13,450.00 | 33,345,350 |
|
Apr 3, 2026
|
14,385.00 | 14,495.00 | 13,590.00 | 13,865.00 | 13,865.00 | 33,997,910 |
|
Apr 2, 2026
|
16,175.00 | 16,190.00 | 13,285.00 | 13,895.00 | 13,895.00 | 71,114,180 |
|
Apr 1, 2026
|
15,145.00 | 16,080.00 | 15,060.00 | 15,715.00 | 15,715.00 | 41,715,300 |
|
Mar 31, 2026
|
15,520.00 | 15,665.00 | 13,905.00 | 14,120.00 | 14,120.00 | 66,221,840 |
|
Mar 30, 2026
|
15,565.00 | 16,070.00 | 15,470.00 | 15,890.00 | 15,890.00 | 43,035,830 |
|
Mar 27, 2026
|
16,000.00 | 17,000.00 | 15,610.00 | 16,930.00 | 16,930.00 | 41,968,300 |
|
Mar 26, 2026
|
17,620.00 | 17,940.00 | 16,635.00 | 16,660.00 | 16,660.00 | 45,666,350 |
|
Mar 25, 2026
|
16,835.00 | 17,495.00 | 16,705.00 | 17,350.00 | 17,350.00 | 41,414,900 |
|
Mar 24, 2026
|
16,705.00 | 16,710.00 | 15,575.00 | 16,230.00 | 16,230.00 | 44,723,970 |
|
Mar 23, 2026
|
16,420.00 | 16,505.00 | 15,400.00 | 15,575.00 | 15,575.00 | 45,946,900 |
|
Mar 20, 2026
|
17,265.00 | 17,720.00 | 17,000.00 | 17,430.00 | 17,430.00 | 34,080,150 |
|
Mar 19, 2026
|
16,820.00 | 17,290.00 | 16,780.00 | 16,900.00 | 16,900.00 | 30,833,140 |
|
Mar 18, 2026
|
17,380.00 | 17,740.00 | 17,170.00 | 17,660.00 | 17,660.00 | 44,545,630 |
|
Mar 17, 2026
|
17,295.00 | 17,560.00 | 16,700.00 | 16,705.00 | 16,705.00 | 41,980,780 |
|
Mar 16, 2026
|
17,220.00 | 17,420.00 | 16,205.00 | 16,700.00 | 16,700.00 | 36,418,550 |
|
Mar 13, 2026
|
16,130.00 | 17,410.00 | 16,090.00 | 17,150.00 | 17,150.00 | 42,826,870 |
|
Mar 12, 2026
|
16,490.00 | 17,125.00 | 16,290.00 | 16,945.00 | 16,945.00 | 37,847,200 |
|
Mar 11, 2026
|
18,030.00 | 18,175.00 | 16,435.00 | 16,825.00 | 16,825.00 | 64,679,860 |
|
Mar 10, 2026
|
18,605.00 | 18,710.00 | 17,160.00 | 17,480.00 | 17,480.00 | 95,409,150 |
|
Mar 9, 2026
|
16,220.00 | 17,285.00 | 15,700.00 | 16,965.00 | 16,965.00 | 113,150,200 |
|
Mar 6, 2026
|
16,885.00 | 18,520.00 | 16,175.00 | 18,220.00 | 18,220.00 | 141,083,900 |
|
Mar 5, 2026
|
15,550.00 | 18,585.00 | 15,100.00 | 16,725.00 | 16,725.00 | 146,929,700 |
|
Mar 4, 2026
|
17,400.00 | 17,980.00 | 13,050.00 | 13,300.00 | 13,300.00 | 161,200,900 |
|
Mar 3, 2026
|
19,770.00 | 21,750.00 | 18,400.00 | 18,400.00 | 18,400.00 | 142,507,000 |
|
Feb 27, 2026
|
19,535.00 | 20,950.00 | 19,435.00 | 20,455.00 | 20,455.00 | 69,119,170 |
|
Feb 26, 2026
|
19,100.00 | 20,345.00 | 18,615.00 | 20,305.00 | 20,305.00 | 86,765,970 |
|
Feb 25, 2026
|
19,070.00 | 19,075.00 | 18,455.00 | 18,755.00 | 18,755.00 | 39,125,380 |
|
Feb 24, 2026
|
18,660.00 | 18,945.00 | 18,210.00 | 18,715.00 | 18,715.00 | 42,952,260 |
|
Feb 23, 2026
|
19,375.00 | 19,640.00 | 18,115.00 | 18,380.00 | 18,380.00 | 75,370,020 |
|
Feb 20, 2026
|
19,180.00 | 19,320.00 | 18,490.00 | 18,890.00 | 18,890.00 | 46,963,220 |
|
Feb 19, 2026
|
17,335.00 | 19,340.00 | 16,950.00 | 19,125.00 | 19,125.00 | 87,692,300 |
|
Feb 13, 2026
|
16,940.00 | 17,180.00 | 16,500.00 | 16,660.00 | 16,660.00 | 45,613,270 |
|
Feb 12, 2026
|
17,095.00 | 17,485.00 | 16,665.00 | 17,410.00 | 17,410.00 | 41,117,600 |
|
Feb 11, 2026
|
17,200.00 | 17,520.00 | 16,875.00 | 16,900.00 | 16,900.00 | 37,909,750 |
|
Feb 10, 2026
|
17,910.00 | 18,360.00 | 16,940.00 | 16,945.00 | 16,945.00 | 57,110,570 |
|
Feb 9, 2026
|
17,000.00 | 18,045.00 | 16,815.00 | 17,820.00 | 17,820.00 | 63,158,960 |
|
Feb 6, 2026
|
15,755.00 | 16,600.00 | 15,230.00 | 16,000.00 | 16,000.00 | 89,579,620 |
|
Feb 5, 2026
|
18,160.00 | 18,665.00 | 16,980.00 | 17,110.00 | 17,110.00 | 75,322,650 |
|
Feb 4, 2026
|
18,760.00 | 19,585.00 | 18,305.00 | 18,765.00 | 18,765.00 | 76,777,970 |
|
Feb 3, 2026
|
18,950.00 | 19,000.00 | 18,155.00 | 18,995.00 | 18,995.00 | 84,351,020 |
|
Feb 2, 2026
|
18,670.00 | 19,810.00 | 17,220.00 | 17,460.00 | 17,460.00 | 161,447,500 |
|
Jan 30, 2026
|
20,495.00 | 21,620.00 | 19,720.00 | 19,720.00 | 19,720.00 | 139,481,400 |
|
Jan 29, 2026
|
20,850.00 | 21,355.00 | 18,400.00 | 20,680.00 | 20,680.00 | 175,225,300 |
|
Jan 28, 2026
|
17,425.00 | 19,580.00 | 17,325.00 | 19,445.00 | 19,445.00 | 123,644,700 |
|
Jan 27, 2026
|
15,725.00 | 17,300.00 | 15,695.00 | 16,955.00 | 16,955.00 | 108,833,200 |
|
Jan 26, 2026
|
13,630.00 | 16,125.00 | 13,615.00 | 16,125.00 | 16,125.00 | 135,751,300 |
|
Jan 23, 2026
|
12,200.00 | 13,115.00 | 12,140.00 | 13,115.00 | 13,115.00 | 46,924,720 |
|
Jan 22, 2026
|
11,690.00 | 12,075.00 | 11,540.00 | 12,040.00 | 12,040.00 | 31,419,970 |
|
Jan 21, 2026
|
12,150.00 | 12,220.00 | 11,042.00 | 11,420.00 | 11,420.00 | 61,485,160 |
|
Jan 20, 2026
|
12,500.00 | 13,000.00 | 12,175.00 | 12,575.00 | 12,575.00 | 34,952,500 |
|
Jan 19, 2026
|
12,050.00 | 12,470.00 | 12,005.00 | 12,470.00 | 12,470.00 | 19,240,770 |
|
Jan 16, 2026
|
11,910.00 | 12,240.00 | 11,710.00 | 12,240.00 | 12,240.00 | 25,205,880 |
|
Jan 15, 2026
|
11,730.00 | 11,990.00 | 11,655.00 | 11,990.00 | 11,990.00 | 15,437,780 |
|
Jan 14, 2026
|
12,050.00 | 12,065.00 | 11,665.00 | 11,800.00 | 11,800.00 | 14,831,540 |
|
Jan 13, 2026
|
12,125.00 | 12,150.00 | 11,840.00 | 12,040.00 | 12,040.00 | 20,441,480 |
|
Jan 12, 2026
|
12,120.00 | 12,380.00 | 11,770.00 | 12,010.00 | 12,010.00 | 23,961,460 |
|
Jan 9, 2026
|
12,135.00 | 12,140.00 | 11,740.00 | 12,115.00 | 12,115.00 | 19,272,200 |
|
Jan 8, 2026
|
12,135.00 | 12,245.00 | 11,980.00 | 12,095.00 | 12,095.00 | 21,981,040 |
|
Jan 7, 2026
|
12,305.00 | 12,375.00 | 11,855.00 | 12,115.00 | 12,115.00 | 25,310,220 |
|
Jan 6, 2026
|
12,325.00 | 12,460.00 | 12,170.00 | 12,340.00 | 12,340.00 | 20,109,220 |
|
Jan 5, 2026
|
12,100.00 | 12,345.00 | 11,980.00 | 12,260.00 | 12,260.00 | 22,713,810 |
|
Jan 2, 2026
|
11,550.00 | 12,030.00 | 11,545.00 | 12,000.00 | 12,000.00 | 18,831,760 |
|
Dec 30, 2025
|
11,540.00 | 11,630.00 | 11,320.00 | 11,455.00 | 11,455.00 | 15,137,150 |
|
Dec 29, 2025
|
11,480.00 | 11,725.00 | 11,405.00 | 11,680.00 | 11,680.00 | 16,585,540 |
|
Dec 26, 2025
|
11,350.00 | 11,507.00 | 11,210.00 | 11,425.00 | 11,425.00 | 22,138,060 |
|
Dec 24, 2025
|
11,380.00 | 11,400.00 | 11,160.00 | 11,265.00 | 11,265.00 | 11,055,710 |
|
Dec 23, 2025
|
11,595.00 | 11,610.00 | 11,330.00 | 11,345.00 | 11,345.00 | 14,716,800 |
|
Dec 22, 2025
|
11,430.00 | 11,590.00 | 11,375.00 | 11,520.00 | 11,520.00 | 15,427,460 |
|
Dec 19, 2025
|
11,080.00 | 11,555.00 | 10,800.00 | 11,245.00 | 11,245.00 | 34,904,190 |
|
Dec 18, 2025
|
10,980.00 | 11,125.00 | 10,805.00 | 10,915.00 | 10,915.00 | 23,408,940 |
|
Dec 17, 2025
|
11,485.00 | 11,540.00 | 11,185.00 | 11,285.00 | 11,285.00 | 18,626,630 |
|
Dec 16, 2025
|
11,915.00 | 11,940.00 | 11,395.00 | 11,395.00 | 11,395.00 | 22,166,050 |
|
Dec 15, 2025
|
11,740.00 | 12,050.00 | 11,570.00 | 12,040.00 | 12,040.00 | 16,591,710 |
|
Dec 12, 2025
|
12,150.00 | 12,310.00 | 11,940.00 | 12,080.00 | 12,080.00 | 17,575,620 |
|
Dec 11, 2025
|
12,500.00 | 12,520.00 | 12,055.00 | 12,195.00 | 12,195.00 | 19,267,270 |
|
Dec 10, 2025
|
12,250.00 | 12,485.00 | 12,120.00 | 12,410.00 | 12,410.00 | 18,437,120 |
|
Dec 9, 2025
|
12,270.00 | 12,405.00 | 12,115.00 | 12,290.00 | 12,290.00 | 15,420,610 |
|
Dec 8, 2025
|
12,125.00 | 12,255.00 | 12,000.00 | 12,255.00 | 12,255.00 | 20,595,890 |
|
Dec 5, 2025
|
12,300.00 | 12,400.00 | 11,755.00 | 11,975.00 | 11,975.00 | 35,431,530 |
|
Dec 4, 2025
|
12,530.00 | 12,740.00 | 12,160.00 | 12,385.00 | 12,385.00 | 24,376,480 |
|
Dec 3, 2025
|
12,690.00 | 12,775.00 | 12,405.00 | 12,555.00 | 12,555.00 | 18,769,800 |
|
Dec 2, 2025
|
12,590.00 | 12,640.00 | 12,290.00 | 12,595.00 | 12,595.00 | 22,069,160 |
|
Dec 1, 2025
|
12,500.00 | 12,970.00 | 12,425.00 | 12,590.00 | 12,590.00 | 38,930,620 |
|
Nov 28, 2025
|
11,590.00 | 12,185.00 | 11,585.00 | 12,185.00 | 12,185.00 | 35,843,470 |
|
Nov 27, 2025
|
11,200.00 | 11,305.00 | 11,115.00 | 11,160.00 | 11,160.00 | 17,424,900 |
|
Nov 26, 2025
|
10,770.00 | 11,170.00 | 10,670.00 | 11,135.00 | 11,135.00 | 20,045,950 |
|
Nov 25, 2025
|
10,875.00 | 11,005.00 | 10,445.00 | 10,565.00 | 10,565.00 | 25,059,550 |
|
Nov 24, 2025
|
11,245.00 | 11,330.00 | 10,515.00 | 10,650.00 | 10,650.00 | 27,485,990 |
|
Nov 21, 2025
|
11,190.00 | 11,250.00 | 10,910.00 | 11,025.00 | 11,025.00 | 28,270,110 |
|
Nov 20, 2025
|
11,565.00 | 11,985.00 | 11,565.00 | 11,850.00 | 11,850.00 | 19,653,080 |
|
Nov 19, 2025
|
11,520.00 | 11,640.00 | 10,780.00 | 11,250.00 | 11,250.00 | 31,162,500 |
|
Nov 18, 2025
|
12,010.00 | 12,165.00 | 11,350.00 | 11,575.00 | 11,575.00 | 26,088,570 |
|
Nov 17, 2025
|
12,095.00 | 12,230.00 | 11,940.00 | 12,130.00 | 12,130.00 | 18,325,670 |
|
Nov 14, 2025
|
12,035.00 | 12,345.00 | 11,890.00 | 11,995.00 | 11,995.00 | 30,300,370 |
|
Nov 13, 2025
|
12,125.00 | 12,570.00 | 12,000.00 | 12,570.00 | 12,570.00 | 27,163,200 |
|
Nov 12, 2025
|
11,500.00 | 12,090.00 | 11,400.00 | 12,090.00 | 12,090.00 | 27,746,580 |
|
Nov 11, 2025
|
11,480.00 | 11,800.00 | 11,040.00 | 11,290.00 | 11,290.00 | 28,146,730 |
|
Nov 10, 2025
|
11,380.00 | 11,470.00 | 11,030.00 | 11,410.00 | 11,410.00 | 21,735,120 |
|
Nov 7, 2025
|
11,520.00 | 11,755.00 | 10,915.00 | 11,225.00 | 11,225.00 | 40,285,030 |
|
Nov 6, 2025
|
12,200.00 | 12,430.00 | 11,595.00 | 11,895.00 | 11,895.00 | 30,926,000 |
|
Nov 5, 2025
|
12,540.00 | 12,550.00 | 11,130.00 | 11,925.00 | 11,925.00 | 53,110,700 |
|
Nov 4, 2025
|
12,190.00 | 12,920.00 | 12,130.00 | 12,650.00 | 12,650.00 | 41,467,530 |
|
Nov 3, 2025
|
11,800.00 | 12,100.00 | 11,580.00 | 12,080.00 | 12,080.00 | 22,441,070 |
