5,528.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 4,799.00 | 4,833.00 | 4,786.00 | 4,833.00 | 0.2M |
| 2024-12-30 | 4,810.00 | 4,818.00 | 4,782.00 | 4,807.00 | 0.5M |
| 2024-12-27 | 4,791.00 | 4,828.00 | 4,782.00 | 4,828.00 | 0.4M |
| 2024-12-24 | 4,822.00 | 4,839.00 | 4,816.00 | 4,816.00 | 0.3M |
| 2024-12-23 | 4,773.00 | 4,829.00 | 4,759.00 | 4,817.00 | 0.5M |
| 2024-12-20 | 4,818.00 | 4,822.00 | 4,759.00 | 4,808.00 | 2.6M |
| 2024-12-19 | 4,817.00 | 4,837.00 | 4,798.00 | 4,820.00 | 4.5M |
| 2024-12-18 | 4,841.00 | 4,859.00 | 4,808.00 | 4,823.00 | 1.7M |
| 2024-12-17 | 4,817.00 | 4,870.00 | 4,792.00 | 4,843.00 | 1.3M |
| 2024-12-16 | 4,841.00 | 4,867.00 | 4,814.00 | 4,856.00 | 0.8M |
| 2024-12-13 | 4,835.00 | 4,870.00 | 4,833.00 | 4,857.00 | 0.7M |
| 2024-12-12 | 4,813.00 | 4,870.00 | 4,787.00 | 4,837.00 | 2.7M |
| 2024-12-11 | 4,709.00 | 4,852.00 | 4,697.00 | 4,835.00 | 1.4M |
| 2024-12-10 | 4,720.00 | 4,727.00 | 4,673.00 | 4,703.00 | 1.1M |
| 2024-12-09 | 4,712.00 | 4,747.00 | 4,688.00 | 4,738.00 | 0.8M |
| 2024-12-06 | 4,786.00 | 4,788.00 | 4,686.00 | 4,709.00 | 1.4M |
| 2024-12-05 | 4,792.00 | 4,811.00 | 4,770.00 | 4,775.00 | 1.2M |
| 2024-12-04 | 4,809.00 | 4,811.00 | 4,767.00 | 4,794.00 | 2.3M |
| 2024-12-03 | 4,858.00 | 4,879.00 | 4,821.00 | 4,821.00 | 1.1M |
| 2024-12-02 | 4,857.00 | 4,864.00 | 4,815.00 | 4,859.00 | 1.2M |
| 2024-11-29 | 4,835.00 | 4,860.00 | 4,825.00 | 4,860.00 | 1.2M |
| 2024-11-28 | 4,927.00 | 4,951.00 | 4,858.00 | 4,858.00 | 0.8M |
| 2024-11-27 | 4,920.00 | 4,939.00 | 4,899.00 | 4,939.00 | 2.7M |
| 2024-11-26 | 4,888.00 | 4,902.00 | 4,828.00 | 4,902.00 | 1.2M |
| 2024-11-25 | 4,865.00 | 4,878.00 | 4,816.00 | 4,865.00 | 2.5M |
| 2024-11-22 | 4,771.00 | 4,868.00 | 4,760.00 | 4,847.00 | 1.9M |
| 2024-11-21 | 4,758.00 | 4,762.00 | 4,722.00 | 4,741.00 | 1.3M |
| 2024-11-20 | 4,750.00 | 4,779.00 | 4,729.00 | 4,761.00 | 1.6M |
| 2024-11-19 | 4,789.00 | 4,820.00 | 4,750.00 | 4,750.00 | 3.0M |
| 2024-11-18 | 4,788.00 | 4,806.00 | 4,743.00 | 4,783.00 | 2.6M |
| 2024-11-15 | 4,732.00 | 4,769.00 | 4,732.00 | 4,765.00 | 1.1M |
| 2024-11-14 | 4,749.00 | 4,767.00 | 4,721.00 | 4,730.00 | 0.9M |
| 2024-11-13 | 4,757.00 | 4,770.00 | 4,731.00 | 4,750.00 | 2.4M |
| 2024-11-12 | 4,762.00 | 4,783.00 | 4,748.00 | 4,762.00 | 4.4M |
| 2024-11-11 | 4,804.00 | 4,825.00 | 4,782.00 | 4,789.00 | 0.6M |
| 2024-11-08 | 4,778.00 | 4,818.00 | 4,760.00 | 4,766.00 | 1.7M |
| 2024-11-07 | 4,893.00 | 4,923.00 | 4,780.00 | 4,780.00 | 1.3M |
| 2024-11-06 | 4,977.00 | 5,010.00 | 4,894.00 | 4,894.00 | 3.0M |
| 2024-11-05 | 4,936.00 | 4,985.00 | 4,925.00 | 4,959.00 | 2.6M |
| 2024-11-04 | 4,912.00 | 4,980.00 | 4,904.00 | 4,945.00 | 1.8M |
| 2024-11-01 | 5,150.00 | 5,232.00 | 4,994.00 | 4,994.00 | 3.3M |
| 2024-10-31 | 4,716.00 | 4,716.00 | 4,604.00 | 4,684.00 | 2.7M |
| 2024-10-30 | 4,789.00 | 4,830.00 | 4,752.00 | 4,759.00 | 1.4M |
| 2024-10-29 | 4,888.00 | 4,912.00 | 4,826.00 | 4,826.00 | 1.3M |
| 2024-10-28 | 4,858.00 | 4,882.00 | 4,832.00 | 4,849.00 | 3.4M |
| 2024-10-25 | 4,863.00 | 4,890.00 | 4,836.00 | 4,849.00 | 1.3M |
| 2024-10-24 | 4,974.00 | 5,016.00 | 4,861.00 | 4,861.00 | 2.1M |
| 2024-10-23 | 4,825.00 | 4,967.00 | 4,820.00 | 4,953.00 | 1.5M |
| 2024-10-22 | 4,789.00 | 4,802.00 | 4,748.00 | 4,763.00 | 0.9M |
| 2024-10-21 | 4,775.00 | 4,838.00 | 4,775.00 | 4,824.00 | 1.3M |
| 2024-10-18 | 4,747.00 | 4,796.00 | 4,737.00 | 4,776.00 | 1.8M |
| 2024-10-17 | 4,732.00 | 4,785.00 | 4,687.00 | 4,773.00 | 1.6M |
| 2024-10-16 | 4,668.00 | 4,730.00 | 4,668.00 | 4,707.00 | 1.0M |
| 2024-10-15 | 4,666.00 | 4,721.00 | 4,666.00 | 4,691.00 | 2.6M |
| 2024-10-14 | 4,613.00 | 4,675.00 | 4,599.00 | 4,659.00 | 0.8M |
| 2024-10-11 | 4,669.00 | 4,672.00 | 4,600.00 | 4,626.00 | 1.0M |
| 2024-10-10 | 4,700.00 | 4,717.50 | 4,655.00 | 4,676.00 | 1.8M |
| 2024-10-09 | 4,623.00 | 4,669.00 | 4,617.00 | 4,669.00 | 1.2M |
| 2024-10-08 | 4,526.00 | 4,603.00 | 4,526.00 | 4,600.00 | 1.3M |
| 2024-10-07 | 4,556.00 | 4,592.00 | 4,538.00 | 4,553.00 | 0.8M |
| 2024-10-04 | 4,565.00 | 4,578.00 | 4,526.00 | 4,557.00 | 1.0M |
| 2024-10-03 | 4,604.00 | 4,624.00 | 4,550.00 | 4,575.00 | 1.0M |
| 2024-10-02 | 4,544.00 | 4,590.00 | 4,539.00 | 4,590.00 | 1.1M |
| 2024-10-01 | 4,589.00 | 4,589.00 | 4,524.00 | 4,550.00 | 2.0M |
| 2024-09-30 | 4,684.00 | 4,710.00 | 4,577.00 | 4,577.00 | 1.7M |
| 2024-09-27 | 4,639.00 | 4,695.00 | 4,620.00 | 4,693.00 | 3.5M |
| 2024-09-26 | 4,624.00 | 4,650.00 | 4,607.00 | 4,614.00 | 3.1M |
| 2024-09-25 | 4,505.00 | 4,589.00 | 4,486.00 | 4,588.00 | 2.3M |
| 2024-09-24 | 4,527.00 | 4,559.00 | 4,519.00 | 4,529.00 | 1.3M |
| 2024-09-23 | 4,543.00 | 4,556.00 | 4,498.00 | 4,538.00 | 1.3M |
| 2024-09-20 | 4,546.00 | 4,577.00 | 4,495.00 | 4,514.00 | 5.1M |
| 2024-09-19 | 4,690.00 | 4,707.00 | 4,576.00 | 4,576.00 | 2.0M |
| 2024-09-18 | 4,750.00 | 4,760.00 | 4,648.00 | 4,667.00 | 3.6M |
| 2024-09-17 | 4,620.00 | 4,636.00 | 4,566.00 | 4,610.00 | 1.7M |
| 2024-09-16 | 4,588.00 | 4,618.00 | 4,575.00 | 4,585.00 | 0.0M |
| 2024-09-13 | 4,569.00 | 4,616.00 | 4,564.00 | 4,598.00 | 1.5M |
| 2024-09-12 | 4,595.00 | 4,630.00 | 4,563.00 | 4,563.00 | 3.9M |
| 2024-09-11 | 4,536.00 | 4,618.00 | 4,522.00 | 4,570.00 | 2.0M |
| 2024-09-10 | 4,484.00 | 4,520.00 | 4,460.00 | 4,519.00 | 2.1M |
| 2024-09-09 | 4,544.00 | 4,548.00 | 4,482.00 | 4,486.00 | 1.3M |
| 2024-09-06 | 4,484.00 | 4,539.00 | 4,484.00 | 4,538.00 | 1.6M |
| 2024-09-05 | 4,500.00 | 4,518.00 | 4,477.00 | 4,500.00 | 2.0M |
| 2024-09-04 | 4,426.00 | 4,490.00 | 4,426.00 | 4,480.00 | 1.7M |
| 2024-09-03 | 4,389.00 | 4,443.00 | 4,381.00 | 4,443.00 | 1.3M |
| 2024-09-02 | 4,357.00 | 4,382.00 | 4,340.00 | 4,380.00 | 1.2M |
| 2024-08-30 | 4,324.00 | 4,399.00 | 4,324.00 | 4,366.00 | 2.5M |
| 2024-08-29 | 4,344.00 | 4,395.00 | 4,327.00 | 4,339.00 | 1.4M |
| 2024-08-28 | 4,344.00 | 4,403.00 | 4,344.00 | 4,402.00 | 1.8M |
| 2024-08-27 | 4,299.00 | 4,395.00 | 4,299.00 | 4,348.00 | 4.2M |
| 2024-08-23 | 4,299.00 | 4,314.00 | 4,285.00 | 4,314.00 | 1.5M |
| 2024-08-22 | 4,315.00 | 4,331.00 | 4,282.00 | 4,288.00 | 0.8M |
| 2024-08-21 | 4,227.00 | 4,275.00 | 4,227.00 | 4,275.00 | 0.9M |
| 2024-08-20 | 4,255.00 | 4,266.00 | 4,212.00 | 4,221.00 | 1.1M |
| 2024-08-19 | 4,257.00 | 4,294.00 | 4,242.00 | 4,263.00 | 1.1M |
| 2024-08-16 | 4,271.00 | 4,299.00 | 4,260.00 | 4,272.00 | 1.3M |
| 2024-08-15 | 4,243.00 | 4,295.00 | 4,234.00 | 4,276.00 | 1.0M |
| 2024-08-14 | 4,225.00 | 4,259.00 | 4,210.00 | 4,231.00 | 1.6M |
| 2024-08-13 | 4,164.00 | 4,214.00 | 4,164.00 | 4,205.00 | 2.3M |
| 2024-08-12 | 4,184.00 | 4,224.00 | 4,175.00 | 4,180.00 | 1.7M |
| 2024-08-09 | 4,195.00 | 4,212.00 | 4,174.00 | 4,180.00 | 1.6M |
| 2024-08-08 | 4,212.00 | 4,217.00 | 4,175.00 | 4,206.00 | 1.1M |
| 2024-08-07 | 4,157.00 | 4,224.00 | 4,139.00 | 4,223.00 | 2.5M |
| 2024-08-06 | 4,127.00 | 4,172.00 | 4,094.00 | 4,137.00 | 3.4M |
| 2024-08-05 | 4,163.00 | 4,218.00 | 4,106.00 | 4,145.00 | 1.7M |
| 2024-08-02 | 4,070.00 | 4,186.00 | 4,064.00 | 4,150.00 | 1.8M |
| 2024-08-01 | 4,073.00 | 4,128.00 | 4,053.00 | 4,098.00 | 1.5M |
| 2024-07-31 | 4,172.00 | 4,225.00 | 4,161.00 | 4,178.00 | 2.1M |
| 2024-07-30 | 4,113.00 | 4,214.00 | 4,113.00 | 4,152.00 | 1.6M |
| 2024-07-29 | 4,200.00 | 4,204.00 | 4,034.00 | 4,093.00 | 3.4M |
| 2024-07-26 | 4,363.00 | 4,510.00 | 4,362.00 | 4,486.00 | 1.6M |
| 2024-07-25 | 4,491.00 | 4,529.00 | 4,360.00 | 4,379.00 | 1.2M |
| 2024-07-24 | 4,540.00 | 4,630.00 | 4,382.00 | 4,493.00 | 2.1M |
| 2024-07-23 | 4,410.00 | 4,451.00 | 4,397.00 | 4,408.00 | 7.3M |
| 2024-07-22 | 4,420.00 | 4,476.00 | 4,413.00 | 4,427.00 | 1.3M |
| 2024-07-19 | 4,350.00 | 4,418.00 | 4,321.00 | 4,391.00 | 1.4M |
| 2024-07-18 | 4,332.00 | 4,440.00 | 4,283.00 | 4,383.00 | 0.8M |
| 2024-07-17 | 4,285.00 | 4,362.00 | 4,251.00 | 4,359.00 | 1.4M |
| 2024-07-16 | 4,224.00 | 4,312.00 | 4,220.00 | 4,278.00 | 1.2M |
| 2024-07-15 | 4,324.00 | 4,390.00 | 4,279.00 | 4,279.00 | 0.7M |
| 2024-07-12 | 4,351.00 | 4,377.00 | 4,297.00 | 4,363.00 | 0.6M |
| 2024-07-11 | 4,326.00 | 4,359.00 | 4,295.00 | 4,323.00 | 0.6M |
| 2024-07-10 | 4,247.00 | 4,323.00 | 4,247.00 | 4,321.00 | 1.4M |
| 2024-07-09 | 4,309.00 | 4,314.00 | 4,239.00 | 4,247.00 | 4.4M |
| 2024-07-08 | 4,267.00 | 4,334.00 | 4,231.00 | 4,286.00 | 1.5M |
| 2024-07-05 | 4,280.00 | 4,303.00 | 4,231.00 | 4,274.00 | 1.1M |
| 2024-07-04 | 4,205.00 | 4,279.00 | 4,205.00 | 4,257.00 | 0.8M |
| 2024-07-03 | 4,310.00 | 4,315.00 | 4,211.00 | 4,231.00 | 3.6M |
| 2024-07-02 | 4,315.00 | 4,315.00 | 4,217.00 | 4,258.00 | 1.1M |
| 2024-07-01 | 4,305.00 | 4,342.00 | 4,256.00 | 4,289.00 | 1.4M |
| 2024-06-28 | 4,346.00 | 4,364.00 | 4,282.00 | 4,282.00 | 1.4M |
| 2024-06-27 | 4,368.00 | 4,425.00 | 4,334.00 | 4,352.00 | 1.5M |
| 2024-06-26 | 4,383.00 | 4,428.00 | 4,340.80 | 4,395.00 | 2.1M |
| 2024-06-25 | 4,472.00 | 4,480.00 | 4,378.00 | 4,378.00 | 1.6M |
| 2024-06-24 | 4,397.00 | 4,472.00 | 4,397.00 | 4,444.00 | 1.3M |
| 2024-06-21 | 4,437.00 | 4,459.00 | 4,391.00 | 4,428.00 | 3.2M |
| 2024-06-20 | 4,424.00 | 4,442.00 | 4,373.00 | 4,442.00 | 1.0M |
| 2024-06-19 | 4,371.00 | 4,422.00 | 4,350.00 | 4,397.00 | 1.2M |
| 2024-06-18 | 4,427.00 | 4,437.00 | 4,370.00 | 4,377.00 | 0.9M |
| 2024-06-17 | 4,424.00 | 4,428.00 | 4,384.00 | 4,407.00 | 1.1M |
| 2024-06-14 | 4,464.00 | 4,469.00 | 4,393.00 | 4,393.00 | 1.5M |
| 2024-06-13 | 4,386.00 | 4,477.00 | 4,372.00 | 4,457.00 | 1.4M |
| 2024-06-12 | 4,386.00 | 4,434.00 | 4,361.00 | 4,390.00 | 1.3M |
| 2024-06-11 | 4,444.00 | 4,471.00 | 4,347.00 | 4,388.00 | 1.6M |
| 2024-06-10 | 4,441.00 | 4,453.00 | 4,399.00 | 4,420.00 | 1.8M |
| 2024-06-07 | 4,532.00 | 4,543.00 | 4,485.00 | 4,506.00 | 1.8M |
| 2024-06-06 | 4,488.00 | 4,543.00 | 4,464.00 | 4,526.00 | 1.8M |
| 2024-06-05 | 4,524.00 | 4,546.00 | 4,490.00 | 4,498.00 | 2.5M |
| 2024-06-04 | 4,504.00 | 4,547.00 | 4,484.00 | 4,507.00 | 1.5M |
| 2024-06-03 | 4,475.00 | 4,512.00 | 4,446.00 | 4,487.00 | 6.2M |
| 2024-05-31 | 4,357.00 | 4,452.05 | 4,350.00 | 4,452.00 | 10.3M |
| 2024-05-30 | 4,294.00 | 4,369.00 | 4,294.00 | 4,368.00 | 1.9M |
| 2024-05-29 | 4,354.00 | 4,406.00 | 4,290.00 | 4,290.00 | 5.7M |
| 2024-05-28 | 4,417.00 | 4,451.58 | 4,379.00 | 4,379.00 | 1.4M |
| 2024-05-24 | 4,388.00 | 4,468.00 | 4,388.00 | 4,412.00 | 1.6M |
| 2024-05-23 | 4,483.00 | 4,506.00 | 4,420.00 | 4,441.00 | 1.4M |
| 2024-05-22 | 4,500.00 | 4,566.00 | 4,426.00 | 4,464.00 | 2.8M |
| 2024-05-21 | 4,574.00 | 4,593.56 | 4,508.00 | 4,538.00 | 1.8M |
| 2024-05-20 | 4,579.00 | 4,593.00 | 4,536.00 | 4,536.00 | 0.8M |
| 2024-05-17 | 4,609.00 | 4,619.00 | 4,563.00 | 4,593.00 | 4.5M |
| 2024-05-16 | 4,589.00 | 4,657.00 | 4,562.00 | 4,618.00 | 1.1M |
| 2024-05-15 | 4,595.00 | 4,628.00 | 4,558.00 | 4,596.00 | 10.6M |
| 2024-05-14 | 4,600.00 | 4,647.00 | 4,571.00 | 4,600.00 | 7.6M |
| 2024-05-13 | 4,625.00 | 4,625.00 | 4,556.00 | 4,599.00 | 1.1M |
| 2024-05-10 | 4,624.00 | 4,627.00 | 4,573.16 | 4,597.00 | 1.9M |
| 2024-05-09 | 4,578.00 | 4,627.56 | 4,547.00 | 4,596.00 | 4.4M |
| 2024-05-08 | 4,561.00 | 4,569.00 | 4,533.22 | 4,547.00 | 1.9M |
| 2024-05-07 | 4,514.00 | 4,589.00 | 4,514.00 | 4,550.00 | 4.6M |
| 2024-05-03 | 4,472.00 | 4,527.00 | 4,442.00 | 4,476.00 | 3.3M |
| 2024-05-02 | 4,463.00 | 4,519.00 | 4,450.00 | 4,469.00 | 2.6M |
| 2024-05-01 | 4,517.00 | 4,547.00 | 4,468.00 | 4,476.00 | 1.3M |
| 2024-04-30 | 4,499.00 | 4,522.00 | 4,396.00 | 4,468.00 | 2.2M |
| 2024-04-29 | 4,439.00 | 4,509.00 | 4,435.00 | 4,457.00 | 3.4M |
| 2024-04-26 | 4,380.00 | 4,442.00 | 4,329.00 | 4,423.00 | 1.7M |
| 2024-04-25 | 4,400.00 | 4,411.00 | 4,319.81 | 4,356.00 | 2.5M |
| 2024-04-24 | 4,410.00 | 4,507.00 | 4,224.00 | 4,374.00 | 3.9M |
| 2024-04-23 | 4,286.00 | 4,315.00 | 4,244.00 | 4,250.00 | 1.8M |
| 2024-04-22 | 4,218.00 | 4,266.64 | 4,206.00 | 4,266.00 | 1.7M |
| 2024-04-19 | 4,140.00 | 4,167.00 | 4,107.00 | 4,167.00 | 6.8M |
| 2024-04-18 | 4,137.00 | 4,176.00 | 4,085.00 | 4,139.00 | 3.3M |
| 2024-04-17 | 4,105.00 | 4,173.00 | 4,105.00 | 4,110.00 | 2.3M |
| 2024-04-16 | 4,176.00 | 4,208.00 | 4,117.00 | 4,140.00 | 9.4M |
| 2024-04-15 | 4,198.00 | 4,226.00 | 4,161.00 | 4,182.00 | 2.0M |
| 2024-04-12 | 4,214.00 | 4,239.00 | 4,189.00 | 4,200.00 | 1.9M |
| 2024-04-11 | 4,200.00 | 4,250.00 | 4,191.00 | 4,206.00 | 4.2M |
| 2024-04-10 | 4,285.00 | 4,319.00 | 4,260.00 | 4,305.00 | 2.2M |
| 2024-04-09 | 4,214.00 | 4,293.00 | 4,203.28 | 4,240.00 | 1.9M |
| 2024-04-08 | 4,253.00 | 4,284.00 | 4,238.00 | 4,260.00 | 3.4M |
| 2024-04-05 | 4,325.00 | 4,357.00 | 4,172.30 | 4,275.00 | 4.3M |
| 2024-04-04 | 4,242.00 | 4,331.12 | 4,194.00 | 4,331.00 | 3.8M |
| 2024-04-03 | 4,274.00 | 4,274.00 | 4,102.64 | 4,220.00 | 4.1M |
| 2024-04-02 | 4,464.00 | 4,540.00 | 4,274.15 | 4,275.00 | 2.7M |
| 2024-03-28 | 4,458.00 | 4,543.00 | 4,458.00 | 4,512.00 | 3.5M |
| 2024-03-27 | 4,360.00 | 4,453.00 | 4,340.00 | 4,438.00 | 3.1M |
| 2024-03-26 | 4,322.00 | 4,392.00 | 4,238.00 | 4,352.00 | 4.6M |
| 2024-03-25 | 4,375.00 | 4,402.00 | 4,277.00 | 4,296.00 | 3.1M |
| 2024-03-22 | 4,296.00 | 4,457.44 | 4,287.00 | 4,406.00 | 2.9M |
| 2024-03-21 | 4,330.00 | 4,359.00 | 4,239.00 | 4,300.00 | 4.1M |
| 2024-03-20 | 4,302.00 | 4,391.00 | 4,296.00 | 4,333.00 | 5.4M |
| 2024-03-19 | 4,470.00 | 4,485.00 | 4,329.00 | 4,368.00 | 3.8M |
| 2024-03-18 | 4,345.50 | 4,752.00 | 4,314.29 | 4,575.00 | 7.4M |
| 2024-03-15 | 5,226.00 | 5,284.00 | 4,190.00 | 4,486.00 | 15.3M |
| 2024-03-14 | 5,278.00 | 5,310.00 | 5,234.00 | 5,252.00 | 1.9M |
| 2024-03-13 | 5,210.00 | 5,270.00 | 5,172.00 | 5,266.00 | 3.3M |
| 2024-03-12 | 5,178.00 | 5,232.77 | 5,170.00 | 5,204.00 | 2.4M |
| 2024-03-11 | 5,130.00 | 5,190.00 | 5,112.00 | 5,170.00 | 2.0M |
| 2024-03-08 | 5,112.00 | 5,182.00 | 5,084.00 | 5,164.00 | 2.1M |
| 2024-03-07 | 5,004.00 | 5,086.00 | 4,965.00 | 5,084.00 | 3.9M |
| 2024-03-06 | 5,100.00 | 5,146.00 | 4,939.00 | 5,014.00 | 4.8M |
| 2024-03-05 | 5,134.00 | 5,162.00 | 5,088.00 | 5,114.00 | 4.7M |
| 2024-03-04 | 5,148.00 | 5,192.00 | 5,112.00 | 5,130.00 | 3.2M |
| 2024-03-01 | 5,068.00 | 5,160.61 | 4,968.00 | 5,144.00 | 4.0M |
| 2024-02-29 | 5,062.00 | 5,094.00 | 4,914.00 | 4,998.00 | 9.2M |
| 2024-02-28 | 5,254.00 | 5,438.00 | 5,012.00 | 5,062.00 | 8.4M |
| 2024-02-27 | 5,850.00 | 5,908.00 | 5,806.00 | 5,838.00 | 1.6M |
| 2024-02-26 | 5,826.00 | 5,886.44 | 5,786.00 | 5,872.00 | 2.4M |
| 2024-02-23 | 5,806.00 | 5,852.17 | 5,800.00 | 5,822.00 | 1.7M |
| 2024-02-22 | 5,808.00 | 5,852.00 | 5,784.00 | 5,816.00 | 1.1M |
| 2024-02-21 | 5,816.00 | 5,846.00 | 5,790.00 | 5,806.00 | 1.6M |
| 2024-02-20 | 5,734.00 | 5,838.00 | 5,734.00 | 5,816.00 | 1.1M |
| 2024-02-19 | 5,764.00 | 5,794.00 | 5,722.00 | 5,770.00 | 0.5M |
| 2024-02-16 | 5,742.00 | 5,796.00 | 5,666.00 | 5,766.00 | 1.8M |
| 2024-02-15 | 5,654.00 | 5,752.00 | 5,654.00 | 5,702.00 | 1.4M |
| 2024-02-14 | 5,730.00 | 5,766.00 | 5,672.00 | 5,692.00 | 1.0M |
| 2024-02-13 | 5,770.00 | 5,810.00 | 5,711.96 | 5,712.00 | 1.4M |
| 2024-02-12 | 5,768.00 | 5,802.00 | 5,714.00 | 5,756.00 | 1.5M |
| 2024-02-09 | 5,760.00 | 5,786.00 | 5,736.00 | 5,750.00 | 2.0M |
| 2024-02-08 | 5,764.00 | 5,804.47 | 5,740.00 | 5,766.00 | 1.9M |
| 2024-02-07 | 5,802.00 | 5,824.00 | 5,752.00 | 5,794.00 | 2.5M |
| 2024-02-06 | 5,786.00 | 5,866.00 | 5,730.00 | 5,794.00 | 1.2M |
| 2024-02-05 | 5,704.00 | 5,798.00 | 5,678.00 | 5,766.00 | 1.8M |
| 2024-02-02 | 5,654.00 | 5,762.00 | 5,654.00 | 5,714.00 | 1.3M |
| 2024-02-01 | 5,700.00 | 5,726.00 | 5,670.00 | 5,690.00 | 1.0M |
| 2024-01-31 | 5,722.00 | 5,756.76 | 5,697.69 | 5,708.00 | 1.6M |
| 2024-01-30 | 5,692.00 | 5,736.00 | 5,634.00 | 5,688.00 | 2.4M |
| 2024-01-29 | 5,652.00 | 5,686.00 | 5,624.00 | 5,670.00 | 2.9M |
| 2024-01-26 | 5,564.00 | 5,660.00 | 5,494.00 | 5,658.00 | 1.8M |
| 2024-01-25 | 5,524.00 | 5,530.00 | 5,460.00 | 5,528.00 | 1.5M |
| 2024-01-24 | 5,540.00 | 5,584.00 | 5,463.53 | 5,514.00 | 2.6M |
| 2024-01-23 | 5,548.00 | 5,582.00 | 5,502.00 | 5,550.00 | 1.2M |
| 2024-01-22 | 5,584.00 | 5,614.00 | 5,504.00 | 5,536.00 | 0.8M |
| 2024-01-19 | 5,618.00 | 5,654.00 | 5,568.00 | 5,580.00 | 2.0M |
| 2024-01-18 | 5,582.00 | 5,608.00 | 5,556.00 | 5,568.00 | 0.9M |
| 2024-01-17 | 5,716.00 | 5,740.00 | 5,590.00 | 5,614.00 | 1.2M |
| 2024-01-16 | 5,634.00 | 5,668.00 | 5,622.00 | 5,658.00 | 2.7M |
| 2024-01-15 | 5,674.00 | 5,674.00 | 5,604.00 | 5,650.00 | 0.7M |
| 2024-01-12 | 5,620.00 | 5,682.00 | 5,598.00 | 5,638.00 | 3.3M |
| 2024-01-11 | 5,556.00 | 5,604.00 | 5,556.00 | 5,598.00 | 3.1M |
| 2024-01-10 | 5,574.00 | 5,608.50 | 5,540.00 | 5,608.00 | 2.4M |
| 2024-01-09 | 5,582.00 | 5,616.00 | 5,482.00 | 5,574.00 | 1.6M |
| 2024-01-08 | 5,520.00 | 5,528.00 | 5,480.00 | 5,516.00 | 2.8M |
| 2024-01-05 | 5,492.00 | 5,528.00 | 5,486.00 | 5,512.00 | 1.2M |
| 2024-01-04 | 5,470.00 | 5,530.00 | 5,434.00 | 5,518.00 | 2.8M |
| 2024-01-03 | 5,452.00 | 5,544.00 | 5,416.00 | 5,490.00 | 3.3M |
| 2024-01-02 | 5,420.00 | 5,457.09 | 5,402.00 | 5,456.00 | 1.1M |