| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
18,651.47 |
18,913.03 |
18,625.15 |
18,869.47 |
33.7M |
| 2024-12-30 |
18,954.16 |
18,993.30 |
18,598.80 |
18,672.07 |
29.1M |
| 2024-12-27 |
19,170.30 |
19,203.36 |
18,909.02 |
18,931.73 |
18.8M |
| 2024-12-26 |
19,109.39 |
19,241.36 |
19,027.72 |
19,110.27 |
19.1M |
| 2024-12-24 |
19,175.36 |
19,265.08 |
19,028.91 |
19,055.98 |
17.2M |
| 2024-12-23 |
19,180.50 |
19,247.62 |
18,941.53 |
19,115.42 |
21.5M |
| 2024-12-20 |
19,509.56 |
19,583.42 |
18,987.51 |
19,024.28 |
27.5M |
| 2024-12-19 |
19,198.65 |
19,573.95 |
19,197.27 |
19,484.79 |
21.9M |
| 2024-12-18 |
19,986.02 |
19,998.68 |
19,570.42 |
19,619.99 |
19.8M |
| 2024-12-17 |
20,274.48 |
20,334.05 |
19,980.81 |
20,005.78 |
17.7M |
| 2024-12-16 |
20,300.65 |
20,364.42 |
20,205.58 |
20,287.49 |
18.7M |
| 2024-12-13 |
20,295.08 |
20,303.51 |
19,850.64 |
20,288.48 |
28.0M |
| 2024-12-12 |
20,519.02 |
20,519.02 |
20,251.73 |
20,271.19 |
26.5M |
| 2024-12-11 |
20,517.95 |
20,568.98 |
20,465.62 |
20,481.34 |
24.9M |
| 2024-12-10 |
20,538.59 |
20,543.29 |
20,395.16 |
20,499.50 |
24.5M |
| 2024-12-09 |
20,521.09 |
20,582.38 |
20,432.83 |
20,474.29 |
8.7M |
| 2024-12-06 |
20,409.41 |
20,612.37 |
20,331.23 |
20,460.84 |
41.5M |
| 2024-12-05 |
20,381.99 |
20,423.74 |
20,138.18 |
20,359.78 |
23.8M |
| 2024-12-04 |
20,274.56 |
20,391.17 |
20,162.16 |
20,303.70 |
36.1M |
| 2024-12-03 |
19,943.81 |
20,185.31 |
19,937.56 |
20,169.19 |
38.4M |
| 2024-12-02 |
19,876.34 |
19,927.51 |
19,771.00 |
19,868.36 |
18.8M |
| 2024-11-29 |
19,941.53 |
19,969.76 |
19,736.73 |
19,895.88 |
26.4M |
| 2024-11-28 |
19,933.26 |
20,093.45 |
19,822.99 |
19,884.04 |
33.1M |
| 2024-11-27 |
19,765.75 |
19,903.54 |
19,672.88 |
19,874.06 |
26.0M |
| 2024-11-26 |
19,811.74 |
19,906.00 |
19,668.83 |
19,688.56 |
26.5M |
| 2024-11-25 |
19,615.04 |
19,898.15 |
19,599.71 |
19,752.63 |
39.0M |
| 2024-11-22 |
18,762.10 |
19,225.85 |
18,741.40 |
19,185.19 |
32.4M |
| 2024-11-21 |
19,002.79 |
19,002.79 |
18,384.88 |
18,694.00 |
29.2M |
| 2024-11-19 |
19,067.56 |
19,338.63 |
18,958.83 |
18,991.32 |
29.5M |
| 2024-11-18 |
19,125.51 |
19,195.00 |
18,813.76 |
18,963.79 |
30.7M |
| 2024-11-14 |
19,135.20 |
19,253.79 |
18,941.01 |
18,983.46 |
27.8M |
| 2024-11-13 |
19,493.21 |
19,592.70 |
19,082.91 |
19,119.16 |
31.9M |
| 2024-11-12 |
20,090.85 |
20,159.46 |
19,504.17 |
19,537.82 |
27.8M |
| 2024-11-11 |
19,902.26 |
20,170.90 |
19,765.94 |
19,990.20 |
32.2M |
| 2024-11-08 |
20,274.19 |
20,275.89 |
19,855.06 |
19,924.39 |
28.8M |
| 2024-11-07 |
20,479.16 |
20,479.16 |
20,216.00 |
20,297.88 |
29.1M |
| 2024-11-06 |
20,083.17 |
20,421.59 |
20,009.68 |
20,380.39 |
33.8M |
| 2024-11-05 |
19,663.71 |
19,977.59 |
19,526.20 |
19,959.79 |
33.1M |
| 2024-11-04 |
20,140.98 |
20,140.98 |
19,439.04 |
19,739.83 |
32.6M |
| 2024-11-01 |
20,062.70 |
20,095.34 |
20,005.78 |
20,050.53 |
9.0M |
| 2024-10-31 |
19,946.46 |
19,976.64 |
19,765.69 |
19,894.00 |
29.0M |
| 2024-10-30 |
19,936.28 |
20,126.68 |
19,807.74 |
19,907.65 |
30.6M |
| 2024-10-29 |
19,576.05 |
19,947.42 |
19,367.51 |
19,927.88 |
35.2M |
| 2024-10-28 |
19,226.68 |
19,592.07 |
19,147.37 |
19,474.61 |
46.2M |
| 2024-10-25 |
19,737.04 |
19,754.52 |
18,991.17 |
19,214.31 |
35.5M |
| 2024-10-24 |
19,595.08 |
19,871.73 |
19,544.71 |
19,718.22 |
25.9M |
| 2024-10-23 |
19,633.61 |
19,734.12 |
19,244.25 |
19,583.42 |
42.5M |
| 2024-10-22 |
20,406.51 |
20,415.10 |
19,655.28 |
19,693.91 |
37.5M |
| 2024-10-21 |
20,750.60 |
20,819.69 |
20,368.42 |
20,419.62 |
21.1M |
| 2024-10-18 |
20,523.65 |
20,739.93 |
20,275.42 |
20,706.29 |
24.1M |
| 2024-10-17 |
20,822.88 |
20,847.46 |
20,531.24 |
20,554.18 |
24.3M |
| 2024-10-16 |
20,808.89 |
20,931.52 |
20,721.00 |
20,782.59 |
19.9M |
| 2024-10-15 |
20,828.51 |
20,847.37 |
20,722.78 |
20,798.72 |
16.6M |
| 2024-10-14 |
20,763.95 |
20,856.21 |
20,655.74 |
20,761.56 |
18.9M |
| 2024-10-11 |
20,704.65 |
20,788.06 |
20,573.47 |
20,699.98 |
17.7M |
| 2024-10-10 |
20,673.22 |
20,859.09 |
20,651.20 |
20,676.84 |
20.2M |
| 2024-10-09 |
20,645.38 |
20,764.91 |
20,524.27 |
20,569.61 |
26.0M |
| 2024-10-08 |
19,878.43 |
20,528.00 |
19,877.47 |
20,487.43 |
31.9M |
| 2024-10-07 |
20,831.25 |
20,907.87 |
19,945.90 |
20,076.42 |
40.8M |
| 2024-10-04 |
20,845.68 |
21,092.67 |
20,569.85 |
20,785.52 |
36.6M |
| 2024-10-03 |
20,952.01 |
21,299.63 |
20,837.81 |
20,921.95 |
31.9M |
| 2024-10-01 |
21,424.82 |
21,551.68 |
21,344.00 |
21,370.64 |
28.5M |
| 2024-09-30 |
21,482.39 |
21,583.07 |
21,211.00 |
21,402.37 |
33.8M |
| 2024-09-27 |
21,293.77 |
21,541.86 |
21,259.95 |
21,497.73 |
47.2M |
| 2024-09-26 |
21,190.43 |
21,260.86 |
20,984.48 |
21,244.65 |
27.9M |
| 2024-09-25 |
21,223.51 |
21,257.97 |
21,061.81 |
21,169.32 |
29.7M |
| 2024-09-24 |
21,112.31 |
21,230.12 |
21,036.33 |
21,154.29 |
36.3M |
| 2024-09-23 |
20,813.03 |
21,060.14 |
20,712.36 |
21,048.37 |
40.2M |
| 2024-09-20 |
20,598.75 |
20,760.30 |
20,485.91 |
20,682.06 |
42.4M |
| 2024-09-19 |
20,876.93 |
20,921.22 |
20,240.72 |
20,469.83 |
34.4M |
| 2024-09-18 |
20,905.97 |
20,956.82 |
20,684.80 |
20,748.32 |
27.0M |
| 2024-09-17 |
20,994.59 |
21,008.64 |
20,797.28 |
20,841.24 |
19.9M |
| 2024-09-16 |
21,054.17 |
21,084.31 |
20,915.55 |
20,985.02 |
25.9M |
| 2024-09-13 |
21,068.34 |
21,139.46 |
20,946.80 |
20,972.92 |
29.5M |
| 2024-09-12 |
20,743.30 |
21,012.02 |
20,665.95 |
20,987.30 |
28.5M |
| 2024-09-11 |
21,012.37 |
21,012.37 |
20,539.78 |
20,593.74 |
28.0M |
| 2024-09-10 |
20,994.87 |
21,088.28 |
20,880.72 |
20,955.38 |
25.7M |
| 2024-09-09 |
21,064.58 |
21,078.87 |
20,661.99 |
20,888.25 |
40.2M |
| 2024-09-06 |
21,659.38 |
21,659.42 |
21,062.15 |
21,123.55 |
39.9M |
| 2024-09-05 |
21,819.73 |
21,822.39 |
21,641.31 |
21,661.64 |
29.2M |
| 2024-09-04 |
21,661.32 |
21,822.80 |
21,658.78 |
21,734.14 |
32.9M |
| 2024-09-03 |
21,986.96 |
22,028.61 |
21,880.55 |
21,926.35 |
22.2M |
| 2024-09-02 |
22,050.44 |
22,071.06 |
21,822.80 |
21,910.65 |
41.3M |
| 2024-08-30 |
21,980.74 |
22,082.39 |
21,930.73 |
21,977.07 |
37.7M |
| 2024-08-29 |
21,885.92 |
21,917.88 |
21,650.52 |
21,880.84 |
36.7M |
| 2024-08-28 |
21,937.34 |
21,991.22 |
21,825.12 |
21,848.76 |
50.7M |
| 2024-08-27 |
21,944.07 |
21,988.09 |
21,858.65 |
21,890.80 |
23.8M |
| 2024-08-26 |
21,927.85 |
21,927.85 |
21,828.60 |
21,900.61 |
29.8M |
| 2024-08-23 |
21,879.96 |
21,909.05 |
21,753.94 |
21,768.91 |
23.0M |
| 2024-08-22 |
21,951.69 |
21,951.69 |
21,790.17 |
21,826.55 |
28.8M |
| 2024-08-21 |
21,865.57 |
21,906.45 |
21,789.83 |
21,844.23 |
26.6M |
| 2024-08-20 |
21,841.52 |
21,847.01 |
21,715.16 |
21,828.18 |
36.5M |
| 2024-08-19 |
21,702.20 |
21,876.24 |
21,681.49 |
21,729.61 |
36.3M |
| 2024-08-16 |
21,346.88 |
21,529.41 |
21,236.99 |
21,515.27 |
42.7M |
| 2024-08-14 |
21,426.77 |
21,443.99 |
21,103.34 |
21,168.02 |
37.2M |
| 2024-08-13 |
21,789.64 |
21,806.65 |
21,296.86 |
21,332.30 |
41.4M |
| 2024-08-12 |
21,641.27 |
21,820.16 |
21,519.16 |
21,708.03 |
53.9M |
| 2024-08-09 |
21,862.28 |
21,882.43 |
21,643.39 |
21,782.99 |
46.9M |
| 2024-08-08 |
21,945.01 |
21,945.01 |
21,543.00 |
21,579.13 |
38.0M |
| 2024-08-07 |
21,622.09 |
21,916.82 |
21,443.57 |
21,887.72 |
44.5M |
| 2024-08-06 |
21,586.87 |
22,061.58 |
21,135.83 |
21,187.75 |
46.7M |
| 2024-08-05 |
21,559.88 |
21,904.79 |
21,243.63 |
21,468.51 |
101.3M |
| 2024-08-02 |
22,496.32 |
22,589.00 |
22,253.79 |
22,409.13 |
48.1M |
| 2024-08-01 |
22,965.27 |
23,018.87 |
22,681.84 |
22,778.66 |
43.2M |
| 2024-07-31 |
22,925.70 |
22,925.70 |
22,692.05 |
22,813.91 |
43.7M |
| 2024-07-30 |
22,742.21 |
22,965.28 |
22,665.95 |
22,801.10 |
55.0M |
| 2024-07-29 |
22,473.90 |
22,706.13 |
22,433.84 |
22,651.37 |
91.3M |
| 2024-07-26 |
22,097.93 |
22,313.75 |
22,041.27 |
22,276.77 |
75.1M |
| 2024-07-25 |
21,733.01 |
22,085.84 |
21,621.54 |
21,958.11 |
61.4M |
| 2024-07-24 |
21,756.99 |
22,064.46 |
21,691.63 |
21,889.93 |
59.6M |
| 2024-07-23 |
22,314.95 |
22,314.95 |
20,795.27 |
21,744.03 |
105.5M |
| 2024-07-22 |
21,735.25 |
22,227.11 |
21,594.95 |
22,134.44 |
61.6M |
| 2024-07-19 |
22,374.92 |
22,421.43 |
21,801.31 |
21,841.99 |
85.5M |
| 2024-07-18 |
22,697.30 |
22,697.30 |
22,217.34 |
22,396.90 |
82.6M |
| 2024-07-16 |
22,865.74 |
22,919.82 |
22,640.28 |
22,662.64 |
67.7M |
| 2024-07-15 |
22,588.68 |
22,809.77 |
22,428.06 |
22,780.52 |
89.7M |
| 2024-07-12 |
22,606.26 |
22,685.47 |
22,297.71 |
22,462.60 |
85.0M |
| 2024-07-11 |
22,435.19 |
22,564.47 |
22,312.97 |
22,537.04 |
78.4M |
| 2024-07-10 |
22,368.40 |
22,368.40 |
21,676.80 |
22,275.39 |
96.0M |
| 2024-07-09 |
22,421.63 |
22,424.21 |
22,082.41 |
22,255.40 |
104.1M |
| 2024-07-08 |
22,148.85 |
22,302.35 |
22,060.97 |
22,242.01 |
106.4M |
| 2024-07-05 |
21,681.82 |
22,059.31 |
21,613.02 |
22,040.78 |
84.4M |
| 2024-07-04 |
21,602.02 |
21,698.83 |
21,489.29 |
21,641.40 |
63.3M |
| 2024-07-03 |
21,245.91 |
21,493.79 |
21,198.55 |
21,476.81 |
59.5M |
| 2024-07-02 |
21,327.81 |
21,353.77 |
20,961.77 |
21,123.26 |
38.3M |
| 2024-07-01 |
21,300.71 |
21,306.48 |
21,125.84 |
21,245.14 |
36.8M |
| 2024-06-28 |
21,174.80 |
21,442.46 |
21,164.00 |
21,203.72 |
56.1M |
| 2024-06-27 |
21,057.44 |
21,137.81 |
20,900.60 |
21,097.03 |
49.6M |
| 2024-06-26 |
21,080.02 |
21,119.31 |
20,957.86 |
21,035.10 |
35.1M |
| 2024-06-25 |
21,236.68 |
21,269.36 |
20,995.50 |
21,036.63 |
36.9M |
| 2024-06-24 |
21,045.95 |
21,197.00 |
20,836.30 |
21,125.55 |
49.2M |
| 2024-06-21 |
21,300.70 |
21,417.28 |
21,054.80 |
21,103.77 |
71.3M |
| 2024-06-20 |
21,314.96 |
21,344.71 |
21,055.73 |
21,224.53 |
56.7M |
| 2024-06-19 |
21,647.17 |
21,647.17 |
21,174.24 |
21,261.66 |
51.6M |
| 2024-06-18 |
21,578.19 |
21,620.26 |
21,461.12 |
21,572.44 |
41.7M |
| 2024-06-14 |
21,305.36 |
21,420.31 |
21,156.68 |
21,385.55 |
57.2M |
| 2024-06-13 |
21,279.83 |
21,279.83 |
20,971.69 |
21,227.47 |
46.9M |
| 2024-06-12 |
20,988.50 |
21,163.82 |
20,874.12 |
21,085.49 |
54.6M |
| 2024-06-11 |
20,775.12 |
20,938.73 |
20,656.74 |
20,839.39 |
57.9M |
| 2024-06-10 |
20,753.94 |
20,824.64 |
20,539.10 |
20,594.78 |
69.6M |
| 2024-06-07 |
20,215.33 |
20,519.63 |
19,958.18 |
20,504.08 |
67.4M |
| 2024-06-06 |
19,815.00 |
20,564.55 |
19,767.26 |
20,119.15 |
107.7M |
| 2024-06-05 |
19,468.88 |
19,489.74 |
18,092.24 |
19,398.80 |
138.1M |
| 2024-06-04 |
22,539.52 |
22,550.78 |
18,011.14 |
18,964.63 |
276.2M |
| 2024-06-03 |
22,133.82 |
22,541.45 |
21,798.39 |
22,491.49 |
160.9M |
| 2024-05-31 |
20,912.63 |
20,977.96 |
20,534.62 |
20,888.36 |
72.0M |
| 2024-05-30 |
21,027.45 |
21,071.72 |
20,672.39 |
20,732.26 |
45.5M |
| 2024-05-29 |
20,936.08 |
21,143.41 |
20,802.35 |
21,005.50 |
53.0M |
| 2024-05-28 |
21,456.65 |
21,456.65 |
20,887.50 |
21,044.73 |
71.5M |
| 2024-05-27 |
21,509.71 |
21,509.72 |
21,088.96 |
21,337.15 |
95.2M |
| 2024-05-24 |
21,185.67 |
21,493.15 |
21,140.13 |
21,301.33 |
69.0M |
| 2024-05-23 |
21,068.73 |
21,202.45 |
20,980.70 |
21,161.24 |
102.3M |
| 2024-05-22 |
21,143.14 |
21,143.14 |
20,721.19 |
20,994.11 |
75.7M |
| 2024-05-21 |
20,758.69 |
21,049.18 |
20,616.05 |
21,009.87 |
105.1M |
| 2024-05-18 |
20,507.73 |
20,610.78 |
20,472.56 |
20,578.31 |
15.0M |
| 2024-05-17 |
20,177.43 |
20,381.96 |
20,101.39 |
20,362.28 |
59.3M |
| 2024-05-16 |
20,142.41 |
20,142.41 |
19,703.65 |
20,080.92 |
57.2M |
| 2024-05-15 |
19,818.29 |
20,020.53 |
19,782.34 |
19,978.20 |
43.8M |
| 2024-05-14 |
19,421.78 |
19,718.00 |
19,406.83 |
19,704.17 |
51.6M |
| 2024-05-13 |
19,481.77 |
19,481.77 |
18,879.76 |
19,310.63 |
52.8M |
| 2024-05-10 |
19,421.11 |
19,504.71 |
19,085.96 |
19,432.11 |
55.1M |
| 2024-05-09 |
19,900.79 |
19,900.79 |
19,206.98 |
19,247.23 |
48.2M |
| 2024-05-08 |
19,343.23 |
19,926.38 |
19,304.81 |
19,745.25 |
57.5M |
| 2024-05-07 |
19,925.82 |
19,925.82 |
19,258.43 |
19,357.06 |
68.9M |
| 2024-05-06 |
20,485.06 |
20,486.21 |
19,632.06 |
19,826.18 |
74.8M |
| 2024-05-03 |
20,541.33 |
20,631.99 |
20,227.54 |
20,421.06 |
68.0M |
| 2024-05-02 |
20,191.72 |
20,465.26 |
20,138.90 |
20,397.47 |
67.0M |
| 2024-04-30 |
20,149.60 |
20,274.64 |
20,032.79 |
20,097.87 |
75.7M |
| 2024-04-29 |
19,978.88 |
20,063.88 |
19,815.89 |
20,044.58 |
70.2M |
| 2024-04-26 |
19,817.58 |
19,903.67 |
19,733.56 |
19,808.82 |
88.2M |
| 2024-04-25 |
19,331.31 |
19,759.34 |
19,293.13 |
19,730.80 |
55.0M |
| 2024-04-24 |
19,214.11 |
19,377.23 |
19,161.53 |
19,326.80 |
56.6M |
| 2024-04-23 |
19,171.38 |
19,171.38 |
19,029.08 |
19,097.74 |
46.6M |
| 2024-04-22 |
19,013.08 |
19,068.38 |
18,899.86 |
19,033.01 |
45.0M |
| 2024-04-19 |
18,563.80 |
18,860.57 |
18,348.03 |
18,791.87 |
51.2M |
| 2024-04-18 |
19,142.04 |
19,242.11 |
18,721.51 |
18,782.48 |
45.7M |
| 2024-04-16 |
18,829.97 |
19,083.53 |
18,709.47 |
18,960.81 |
48.0M |
| 2024-04-15 |
18,483.14 |
19,138.08 |
18,483.14 |
18,939.57 |
79.4M |
| 2024-04-12 |
19,271.37 |
19,381.38 |
19,101.72 |
19,116.97 |
52.3M |
| 2024-04-10 |
19,092.90 |
19,329.01 |
19,072.58 |
19,290.37 |
47.8M |
| 2024-04-09 |
19,186.49 |
19,186.49 |
18,917.25 |
19,021.00 |
52.5M |
| 2024-04-08 |
19,141.10 |
19,157.33 |
19,012.99 |
19,101.00 |
39.5M |
| 2024-04-05 |
18,984.79 |
19,056.62 |
18,779.42 |
19,034.07 |
56.0M |
| 2024-04-04 |
19,260.22 |
19,283.29 |
18,825.79 |
18,949.33 |
55.8M |
| 2024-04-03 |
18,892.42 |
19,122.00 |
18,798.92 |
19,093.47 |
74.9M |
| 2024-04-02 |
18,679.37 |
18,904.83 |
18,617.43 |
18,892.77 |
62.9M |
| 2024-04-01 |
18,441.91 |
18,638.58 |
18,420.45 |
18,630.18 |
51.8M |
| 2024-03-28 |
18,108.63 |
18,407.75 |
18,102.00 |
18,274.57 |
60.7M |
| 2024-03-27 |
18,209.56 |
18,275.63 |
17,958.62 |
17,997.96 |
60.6M |
| 2024-03-26 |
17,925.83 |
18,155.87 |
17,879.83 |
18,102.42 |
66.1M |
| 2024-03-22 |
17,888.00 |
18,100.96 |
17,773.01 |
17,990.44 |
57.6M |
| 2024-03-21 |
17,598.47 |
17,915.37 |
17,595.82 |
17,889.81 |
51.2M |
| 2024-03-20 |
17,347.28 |
17,451.68 |
17,040.42 |
17,375.88 |
44.1M |
| 2024-03-19 |
17,547.79 |
17,579.47 |
17,219.78 |
17,270.32 |
42.5M |
| 2024-03-18 |
17,556.11 |
17,750.61 |
17,440.78 |
17,566.79 |
54.9M |
| 2024-03-15 |
17,859.44 |
17,972.41 |
17,029.90 |
17,555.34 |
99.8M |
| 2024-03-14 |
17,434.77 |
17,904.16 |
17,325.94 |
17,874.34 |
106.7M |
| 2024-03-13 |
18,593.12 |
18,618.98 |
17,354.56 |
17,494.12 |
102.1M |
| 2024-03-12 |
18,971.78 |
19,000.03 |
18,544.11 |
18,607.89 |
58.7M |
| 2024-03-11 |
19,220.54 |
19,288.38 |
18,921.39 |
18,950.02 |
62.2M |
| 2024-03-07 |
19,226.84 |
19,314.20 |
19,122.32 |
19,184.00 |
49.3M |
| 2024-03-06 |
19,321.70 |
19,365.40 |
18,797.96 |
19,166.45 |
74.8M |
| 2024-03-05 |
19,114.87 |
19,314.08 |
19,038.31 |
19,285.01 |
81.0M |
| 2024-03-04 |
18,901.79 |
19,173.40 |
18,834.08 |
19,095.16 |
58.8M |
| 2024-03-02 |
18,784.89 |
18,829.42 |
18,698.25 |
18,814.23 |
7.7M |
| 2024-03-01 |
18,469.02 |
18,739.71 |
18,452.64 |
18,726.34 |
58.7M |
| 2024-02-29 |
18,222.79 |
18,407.91 |
17,980.83 |
18,327.03 |
65.9M |
| 2024-02-28 |
18,591.30 |
18,627.72 |
18,131.05 |
18,181.71 |
67.5M |
| 2024-02-27 |
18,683.55 |
18,765.94 |
18,446.74 |
18,562.54 |
53.0M |
| 2024-02-26 |
18,710.11 |
18,778.00 |
18,575.80 |
18,689.09 |
64.8M |
| 2024-02-23 |
18,844.38 |
18,874.05 |
18,647.29 |
18,710.55 |
57.9M |
| 2024-02-22 |
18,716.31 |
18,814.58 |
18,340.17 |
18,781.72 |
78.9M |
| 2024-02-21 |
18,989.26 |
19,042.04 |
18,572.31 |
18,635.23 |
75.2M |
| 2024-02-20 |
18,909.57 |
18,956.83 |
18,765.59 |
18,918.03 |
69.8M |
| 2024-02-19 |
18,959.18 |
19,055.87 |
18,831.74 |
18,866.20 |
100.2M |
| 2024-02-16 |
19,066.42 |
19,089.68 |
18,807.39 |
18,842.09 |
95.2M |
| 2024-02-15 |
18,560.99 |
18,968.25 |
18,501.99 |
18,933.03 |
146.0M |
| 2024-02-14 |
17,640.05 |
18,439.51 |
17,528.53 |
18,390.80 |
119.4M |
| 2024-02-13 |
17,554.10 |
17,870.30 |
17,346.00 |
17,782.64 |
193.4M |
| 2024-02-12 |
18,414.77 |
18,414.77 |
17,456.58 |
17,564.28 |
168.9M |
| 2024-02-09 |
18,794.37 |
18,794.37 |
17,871.78 |
18,380.33 |
156.0M |
| 2024-02-08 |
18,576.96 |
18,916.76 |
18,533.49 |
18,699.13 |
121.6M |
| 2024-02-07 |
18,418.85 |
18,524.97 |
18,233.80 |
18,389.13 |
170.2M |
| 2024-02-06 |
18,250.93 |
18,317.54 |
17,867.33 |
18,284.20 |
143.5M |
| 2024-02-05 |
18,090.18 |
18,428.25 |
17,937.76 |
18,123.77 |
262.0M |
| 2024-02-02 |
17,619.65 |
18,053.01 |
17,595.73 |
17,936.97 |
186.8M |
| 2024-02-01 |
17,462.08 |
17,470.01 |
17,172.18 |
17,441.76 |
153.2M |
| 2024-01-31 |
17,170.76 |
17,318.19 |
17,071.90 |
17,296.48 |
103.7M |
| 2024-01-30 |
17,263.03 |
17,305.75 |
17,061.99 |
17,079.53 |
134.2M |
| 2024-01-29 |
16,767.30 |
17,145.75 |
16,699.01 |
17,108.16 |
160.6M |
| 2024-01-25 |
16,592.25 |
16,718.05 |
16,479.08 |
16,572.75 |
189.2M |
| 2024-01-24 |
16,082.69 |
16,519.49 |
15,838.53 |
16,500.96 |
148.1M |
| 2024-01-23 |
16,975.49 |
16,993.95 |
15,884.95 |
16,001.69 |
188.7M |
| 2024-01-20 |
16,648.13 |
16,846.55 |
16,622.74 |
16,756.76 |
117.0M |
| 2024-01-19 |
16,239.47 |
16,516.73 |
16,205.98 |
16,501.53 |
153.2M |
| 2024-01-18 |
16,048.89 |
16,149.41 |
15,626.45 |
16,068.66 |
139.7M |
| 2024-01-17 |
16,155.07 |
16,329.32 |
16,012.69 |
16,119.04 |
115.7M |
| 2024-01-16 |
16,329.22 |
16,402.05 |
16,088.12 |
16,268.01 |
172.9M |
| 2024-01-15 |
16,111.31 |
16,275.80 |
16,007.56 |
16,262.39 |
138.5M |
| 2024-01-12 |
15,887.22 |
16,000.74 |
15,778.63 |
15,968.04 |
103.6M |
| 2024-01-11 |
15,829.34 |
15,867.95 |
15,738.06 |
15,794.11 |
79.3M |
| 2024-01-10 |
15,814.46 |
15,814.46 |
15,526.66 |
15,712.50 |
63.5M |
| 2024-01-09 |
15,918.04 |
15,936.84 |
15,788.06 |
15,807.92 |
56.1M |
| 2024-01-08 |
16,002.21 |
16,002.21 |
15,755.62 |
15,776.32 |
63.9M |
| 2024-01-05 |
16,061.79 |
16,104.02 |
15,814.66 |
15,932.57 |
73.1M |
| 2024-01-04 |
15,819.48 |
15,979.77 |
15,779.75 |
15,930.42 |
83.7M |
| 2024-01-03 |
15,689.28 |
15,806.03 |
15,550.11 |
15,730.09 |
85.6M |
| 2024-01-02 |
15,760.54 |
15,760.54 |
15,448.44 |
15,670.65 |
77.0M |
| 2024-01-01 |
15,650.23 |
15,804.80 |
15,600.26 |
15,688.65 |
63.7M |