5,852.09
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 5,416.87 | 5,470.53 | 5,414.64 | 5,469.90 | 604.0M |
| 2024-12-30 | 5,429.01 | 5,461.02 | 5,408.88 | 5,419.34 | 2,654.2M |
| 2024-12-27 | 5,401.13 | 5,448.73 | 5,393.79 | 5,448.73 | 3,180.0M |
| 2024-12-24 | 5,413.47 | 5,420.27 | 5,395.12 | 5,395.12 | 435.5M |
| 2024-12-23 | 5,376.85 | 5,400.86 | 5,357.34 | 5,387.11 | 2,221.8M |
| 2024-12-20 | 5,357.38 | 5,398.76 | 5,329.24 | 5,388.22 | 2,936.9M |
| 2024-12-19 | 5,396.57 | 5,425.76 | 5,377.90 | 5,401.06 | 4,130.0M |
| 2024-12-18 | 5,464.34 | 5,478.06 | 5,451.24 | 5,468.41 | 4,072.6M |
| 2024-12-17 | 5,425.67 | 5,466.18 | 5,421.38 | 5,453.89 | 4,632.0M |
| 2024-12-16 | 5,471.68 | 5,480.41 | 5,437.38 | 5,451.05 | 4,411.1M |
| 2024-12-13 | 5,495.07 | 5,528.21 | 5,476.41 | 5,490.86 | 4,860.9M |
| 2024-12-12 | 5,523.12 | 5,524.79 | 5,494.41 | 5,500.08 | 6,092.1M |
| 2024-12-11 | 5,474.99 | 5,513.47 | 5,470.29 | 5,502.96 | 3,881.6M |
| 2024-12-10 | 5,521.00 | 5,525.53 | 5,477.54 | 5,484.40 | 2,372.7M |
| 2024-12-09 | 5,540.48 | 5,560.81 | 5,515.93 | 5,539.76 | 3,033.4M |
| 2024-12-06 | 5,437.62 | 5,514.11 | 5,437.62 | 5,502.55 | 6,205.7M |
| 2024-12-05 | 5,407.46 | 5,445.91 | 5,405.09 | 5,433.41 | 142.1M |
| 2024-12-04 | 5,384.43 | 5,421.39 | 5,379.49 | 5,408.18 | 124.7M |
| 2024-12-03 | 5,375.54 | 5,416.55 | 5,351.25 | 5,369.27 | 128.5M |
| 2024-12-02 | 5,314.60 | 5,389.22 | 5,306.26 | 5,358.58 | 169.9M |
| 2024-11-29 | 5,322.27 | 5,370.39 | 5,317.36 | 5,366.51 | 122.8M |
| 2024-11-28 | 5,322.68 | 5,348.72 | 5,316.69 | 5,329.20 | 149.5M |
| 2024-11-27 | 5,295.27 | 5,311.06 | 5,264.78 | 5,302.03 | 159.8M |
| 2024-11-26 | 5,345.99 | 5,383.94 | 5,333.03 | 5,338.92 | 136.2M |
| 2024-11-25 | 5,432.88 | 5,433.70 | 5,369.71 | 5,386.27 | 215.8M |
| 2024-11-22 | 5,374.30 | 5,392.59 | 5,308.30 | 5,381.52 | 110.0M |
| 2024-11-21 | 5,339.83 | 5,357.41 | 5,293.40 | 5,350.19 | 94.8M |
| 2024-11-20 | 5,392.16 | 5,401.68 | 5,334.73 | 5,342.23 | 97.4M |
| 2024-11-19 | 5,418.37 | 5,421.30 | 5,297.62 | 5,366.40 | 100.1M |
| 2024-11-18 | 5,406.90 | 5,414.16 | 5,372.27 | 5,403.36 | 85.1M |
| 2024-11-15 | 5,386.44 | 5,436.09 | 5,373.78 | 5,398.29 | 112.3M |
| 2024-11-14 | 5,362.26 | 5,433.12 | 5,362.19 | 5,428.05 | 113.5M |
| 2024-11-13 | 5,354.20 | 5,387.95 | 5,315.09 | 5,356.91 | 99.3M |
| 2024-11-12 | 5,450.63 | 5,464.29 | 5,359.72 | 5,365.71 | 116.9M |
| 2024-11-11 | 5,495.69 | 5,531.49 | 5,491.31 | 5,512.00 | 81.5M |
| 2024-11-08 | 5,509.50 | 5,509.50 | 5,443.60 | 5,450.19 | 101.0M |
| 2024-11-07 | 5,468.37 | 5,509.29 | 5,458.54 | 5,509.29 | 126.4M |
| 2024-11-06 | 5,536.61 | 5,536.61 | 5,445.38 | 5,466.98 | 146.0M |
| 2024-11-05 | 5,477.87 | 5,497.02 | 5,456.27 | 5,497.02 | 71.1M |
| 2024-11-04 | 5,492.84 | 5,492.84 | 5,471.80 | 5,471.80 | 78.7M |
| 2024-11-01 | 5,472.64 | 5,498.13 | 5,469.84 | 5,498.13 | 82.9M |
| 2024-10-31 | 5,478.58 | 5,478.58 | 5,430.13 | 5,455.47 | 141.1M |
| 2024-10-30 | 5,538.05 | 5,538.05 | 5,474.16 | 5,508.04 | 103.2M |
| 2024-10-29 | 5,635.24 | 5,635.24 | 5,566.44 | 5,569.70 | 84.7M |
| 2024-10-28 | 5,593.13 | 5,603.74 | 5,557.82 | 5,603.74 | 83.3M |
| 2024-10-25 | 5,557.64 | 5,559.43 | 5,531.84 | 5,559.43 | 81.8M |
| 2024-10-24 | 5,582.44 | 5,582.44 | 5,565.53 | 5,565.53 | 100.6M |
| 2024-10-23 | 5,575.88 | 5,575.88 | 5,542.02 | 5,560.46 | 80.3M |
| 2024-10-22 | 5,574.22 | 5,588.41 | 5,543.44 | 5,588.41 | 91.4M |
| 2024-10-21 | 5,630.81 | 5,630.81 | 5,583.79 | 5,588.51 | 88.6M |
| 2024-10-18 | 5,624.79 | 5,646.19 | 5,622.11 | 5,646.19 | 156.4M |
| 2024-10-17 | 5,573.77 | 5,625.01 | 5,571.40 | 5,625.01 | 115.1M |
| 2024-10-16 | 5,526.35 | 5,560.24 | 5,522.55 | 5,560.24 | 107.3M |
| 2024-10-15 | 5,633.14 | 5,633.14 | 5,572.02 | 5,579.56 | 106.9M |
| 2024-10-14 | 5,617.92 | 5,633.49 | 5,592.35 | 5,633.49 | 72.9M |
| 2024-10-11 | 5,578.52 | 5,617.46 | 5,565.26 | 5,617.46 | 83.3M |
| 2024-10-10 | 5,596.23 | 5,596.23 | 5,572.10 | 5,589.22 | 86.3M |
| 2024-10-09 | 5,571.74 | 5,604.59 | 5,563.81 | 5,604.59 | 76.7M |
| 2024-10-08 | 5,549.48 | 5,574.32 | 5,540.60 | 5,574.32 | 87.4M |
| 2024-10-07 | 5,609.82 | 5,612.66 | 5,566.89 | 5,612.66 | 96.9M |
| 2024-10-04 | 5,545.51 | 5,592.54 | 5,538.78 | 5,592.54 | 116.4M |
| 2024-10-03 | 5,595.80 | 5,595.80 | 5,528.09 | 5,541.26 | 169.8M |
| 2024-10-02 | 5,628.26 | 5,628.26 | 5,592.93 | 5,613.27 | 99.3M |
| 2024-10-01 | 5,656.30 | 5,656.30 | 5,594.41 | 5,612.94 | 102.3M |
| 2024-09-30 | 5,739.36 | 5,739.36 | 5,656.36 | 5,656.65 | 149.3M |
| 2024-09-27 | 5,755.63 | 5,783.07 | 5,738.85 | 5,773.11 | 179.4M |
| 2024-09-26 | 5,674.79 | 5,735.16 | 5,671.72 | 5,735.16 | 123.2M |
| 2024-09-25 | 5,596.56 | 5,632.22 | 5,596.56 | 5,610.10 | 123.0M |
| 2024-09-24 | 5,644.08 | 5,644.08 | 5,615.84 | 5,635.45 | 110.0M |
| 2024-09-23 | 5,558.84 | 5,578.36 | 5,532.22 | 5,570.17 | 104.5M |
| 2024-09-20 | 5,639.90 | 5,641.81 | 5,565.16 | 5,565.16 | 208.7M |
| 2024-09-19 | 5,602.06 | 5,651.21 | 5,584.18 | 5,651.21 | 115.8M |
| 2024-09-18 | 5,557.89 | 5,561.30 | 5,526.61 | 5,527.70 | 104.6M |
| 2024-09-17 | 5,552.46 | 5,583.00 | 5,546.35 | 5,556.77 | 124.7M |
| 2024-09-16 | 5,526.35 | 5,550.40 | 5,519.52 | 5,526.88 | 99.4M |
| 2024-09-13 | 5,521.67 | 5,556.74 | 5,520.82 | 5,538.79 | 119.6M |
| 2024-09-12 | 5,545.35 | 5,548.90 | 5,482.15 | 5,513.01 | 88.2M |
| 2024-09-11 | 5,507.22 | 5,523.68 | 5,459.33 | 5,483.70 | 100.1M |
| 2024-09-10 | 5,497.53 | 5,544.98 | 5,478.57 | 5,493.41 | 95.2M |
| 2024-09-09 | 5,476.37 | 5,522.51 | 5,470.12 | 5,508.14 | 105.0M |
| 2024-09-06 | 5,507.82 | 5,539.36 | 5,448.65 | 5,456.19 | 127.4M |
| 2024-09-05 | 5,537.25 | 5,561.20 | 5,518.23 | 5,518.23 | 103.6M |
| 2024-09-04 | 5,564.79 | 5,579.32 | 5,545.53 | 5,561.19 | 103.2M |
| 2024-09-03 | 5,681.10 | 5,683.09 | 5,605.35 | 5,612.84 | 81.3M |
| 2024-09-02 | 5,654.93 | 5,668.10 | 5,611.94 | 5,665.21 | 62.4M |
| 2024-08-30 | 5,667.79 | 5,700.65 | 5,657.46 | 5,657.46 | 135.7M |
| 2024-08-29 | 5,622.50 | 5,663.48 | 5,621.99 | 5,661.21 | 76.7M |
| 2024-08-28 | 5,623.27 | 5,640.93 | 5,617.08 | 5,617.08 | 82.6M |
| 2024-08-27 | 5,637.05 | 5,650.80 | 5,608.74 | 5,608.74 | 79.2M |
| 2024-08-26 | 5,619.42 | 5,637.97 | 5,615.25 | 5,625.52 | 72.2M |
| 2024-08-23 | 5,590.70 | 5,619.78 | 5,583.58 | 5,615.70 | 71.7M |
| 2024-08-22 | 5,580.20 | 5,607.69 | 5,575.59 | 5,576.40 | 102.0M |
| 2024-08-21 | 5,555.86 | 5,578.76 | 5,552.44 | 5,574.81 | 123.5M |
| 2024-08-20 | 5,572.89 | 5,582.36 | 5,543.65 | 5,546.53 | 104.5M |
| 2024-08-19 | 5,524.18 | 5,573.95 | 5,519.58 | 5,560.45 | 81.7M |
| 2024-08-16 | 5,518.90 | 5,531.18 | 5,501.32 | 5,522.16 | 196.5M |
| 2024-08-15 | 5,449.40 | 5,515.36 | 5,429.40 | 5,504.34 | 138.1M |
| 2024-08-14 | 5,435.06 | 5,439.37 | 5,414.26 | 5,439.37 | 106.2M |
| 2024-08-13 | 5,400.34 | 5,402.23 | 5,359.06 | 5,398.71 | 87.3M |
| 2024-08-12 | 5,413.69 | 5,420.89 | 5,367.08 | 5,378.84 | 87.5M |
| 2024-08-09 | 5,381.01 | 5,429.07 | 5,365.95 | 5,392.29 | 181.6M |
| 2024-08-08 | 5,346.77 | 5,384.90 | 5,317.05 | 5,373.03 | 108.9M |
| 2024-08-07 | 5,309.24 | 5,406.90 | 5,308.21 | 5,390.87 | 219.1M |
| 2024-08-06 | 5,307.78 | 5,332.76 | 5,247.73 | 5,291.65 | 126.5M |
| 2024-08-05 | 5,266.99 | 5,310.25 | 5,218.11 | 5,302.79 | 208.2M |
| 2024-08-02 | 5,453.26 | 5,457.62 | 5,367.27 | 5,383.60 | 232.1M |
| 2024-08-01 | 5,553.77 | 5,555.73 | 5,466.50 | 5,475.36 | 265.9M |
| 2024-07-31 | 5,611.45 | 5,630.72 | 5,583.53 | 5,591.32 | 319.9M |
| 2024-07-30 | 5,543.35 | 5,570.60 | 5,532.94 | 5,551.26 | 125.6M |
| 2024-07-29 | 5,592.45 | 5,592.55 | 5,518.08 | 5,528.45 | 112.6M |
| 2024-07-26 | 5,523.03 | 5,587.25 | 5,512.09 | 5,580.07 | 117.9M |
| 2024-07-25 | 5,494.81 | 5,511.40 | 5,443.18 | 5,509.22 | 128.1M |
| 2024-07-24 | 5,561.42 | 5,591.69 | 5,537.97 | 5,572.01 | 85.7M |
| 2024-07-23 | 5,646.61 | 5,673.54 | 5,610.16 | 5,629.14 | 84.2M |
| 2024-07-22 | 5,606.70 | 5,665.91 | 5,604.87 | 5,645.26 | 83.3M |
| 2024-07-19 | 5,599.51 | 5,606.05 | 5,568.09 | 5,580.37 | 98.8M |
| 2024-07-18 | 5,637.59 | 5,672.86 | 5,604.33 | 5,625.83 | 89.1M |
| 2024-07-17 | 5,602.57 | 5,634.81 | 5,577.97 | 5,612.04 | 85.0M |
| 2024-07-16 | 5,610.26 | 5,633.07 | 5,597.21 | 5,617.21 | 100.0M |
| 2024-07-15 | 5,678.35 | 5,711.55 | 5,644.48 | 5,654.95 | 0.0M |
| 2024-07-12 | 5,675.05 | 5,727.95 | 5,672.22 | 5,718.47 | 92.7M |
| 2024-07-11 | 5,627.41 | 5,660.95 | 5,607.87 | 5,650.43 | 96.4M |
| 2024-07-10 | 5,563.07 | 5,610.59 | 5,543.00 | 5,606.26 | 91.4M |
| 2024-07-09 | 5,623.70 | 5,626.93 | 5,540.73 | 5,556.88 | 119.7M |
| 2024-07-08 | 5,654.96 | 5,733.49 | 5,647.61 | 5,647.61 | 108.4M |
| 2024-07-05 | 5,701.37 | 5,726.17 | 5,657.78 | 5,680.75 | 95.4M |
| 2024-07-04 | 5,676.60 | 5,697.86 | 5,674.83 | 5,694.19 | 80.6M |
| 2024-07-03 | 5,607.47 | 5,666.64 | 5,595.73 | 5,646.97 | 102.1M |
| 2024-07-02 | 5,561.33 | 5,579.89 | 5,530.87 | 5,575.76 | 104.2M |
| 2024-07-01 | 5,673.02 | 5,685.62 | 5,592.51 | 5,592.51 | 0.0M |
| 2024-06-28 | 5,565.23 | 5,574.51 | 5,512.18 | 5,528.26 | 141.4M |
| 2024-06-27 | 5,628.13 | 5,637.97 | 5,564.13 | 5,569.41 | 103.0M |
| 2024-06-26 | 5,695.09 | 5,697.88 | 5,591.78 | 5,626.37 | 110.6M |
| 2024-06-25 | 5,669.81 | 5,677.63 | 5,637.22 | 5,668.10 | 107.8M |
| 2024-06-24 | 5,657.52 | 5,715.22 | 5,642.62 | 5,703.51 | 99.6M |
| 2024-06-21 | 5,668.08 | 5,682.40 | 5,627.23 | 5,645.11 | 226.5M |
| 2024-06-20 | 5,616.82 | 5,688.82 | 5,616.82 | 5,681.73 | 131.8M |
| 2024-06-19 | 5,638.13 | 5,647.55 | 5,603.31 | 5,605.83 | 110.3M |
| 2024-06-18 | 5,650.62 | 5,654.02 | 5,600.54 | 5,648.98 | 116.6M |
| 2024-06-17 | 5,585.14 | 5,614.62 | 5,540.58 | 5,603.88 | 132.9M |
| 2024-06-14 | 5,692.37 | 5,693.89 | 5,528.98 | 5,557.28 | 240.8M |
| 2024-06-13 | 5,825.08 | 5,829.60 | 5,704.57 | 5,715.04 | 174.1M |
| 2024-06-12 | 5,796.28 | 5,845.44 | 5,788.31 | 5,835.92 | 142.8M |
| 2024-06-11 | 5,877.67 | 5,885.59 | 5,760.90 | 5,780.40 | 157.8M |
| 2024-06-10 | 5,819.15 | 5,860.54 | 5,810.10 | 5,860.54 | 158.1M |
| 2024-06-07 | 5,972.45 | 5,973.51 | 5,901.02 | 5,940.92 | 115.0M |
| 2024-06-06 | 5,973.10 | 5,985.01 | 5,954.48 | 5,972.09 | 97.1M |
| 2024-06-05 | 5,930.74 | 5,968.66 | 5,914.55 | 5,948.69 | 115.8M |
| 2024-06-04 | 5,931.36 | 5,932.95 | 5,883.38 | 5,899.95 | 122.4M |
| 2024-06-03 | 5,991.84 | 5,996.00 | 5,941.97 | 5,944.96 | 126.5M |
| 2024-05-31 | 5,926.03 | 5,941.17 | 5,915.37 | 5,939.54 | 528.2M |
| 2024-05-30 | 5,884.05 | 5,928.86 | 5,882.52 | 5,927.27 | 106.6M |
| 2024-05-29 | 5,965.31 | 5,965.31 | 5,887.26 | 5,893.39 | 118.4M |
| 2024-05-28 | 6,046.39 | 6,046.39 | 5,971.60 | 5,982.82 | 115.9M |
| 2024-05-27 | 6,003.58 | 6,035.74 | 6,002.05 | 6,035.74 | 107.9M |
| 2024-05-24 | 5,972.16 | 6,013.16 | 5,965.77 | 6,006.84 | 92.0M |
| 2024-05-23 | 6,017.84 | 6,034.47 | 5,996.00 | 6,009.89 | 101.7M |
| 2024-05-22 | 6,023.69 | 6,023.69 | 5,993.00 | 6,003.92 | 117.6M |
| 2024-05-21 | 6,052.70 | 6,054.20 | 6,007.92 | 6,039.25 | 113.6M |
| 2024-05-20 | 6,066.71 | 6,097.61 | 6,064.59 | 6,079.67 | 99.2M |
| 2024-05-17 | 6,075.08 | 6,076.72 | 6,035.37 | 6,059.86 | 152.0M |
| 2024-05-16 | 6,107.77 | 6,108.85 | 6,070.88 | 6,076.40 | 163.8M |
| 2024-05-15 | 6,117.91 | 6,120.85 | 6,083.74 | 6,110.33 | 241.4M |
| 2024-05-14 | 6,082.60 | 6,105.10 | 6,071.09 | 6,099.21 | 162.1M |
| 2024-05-13 | 6,090.03 | 6,095.15 | 6,067.94 | 6,084.27 | 106.4M |
| 2024-05-10 | 6,097.98 | 6,118.16 | 6,084.66 | 6,090.28 | 137.5M |
| 2024-05-09 | 6,027.28 | 6,069.87 | 6,016.35 | 6,066.28 | 92.5M |
| 2024-05-08 | 5,998.14 | 6,044.82 | 5,997.79 | 6,026.57 | 107.5M |
| 2024-05-07 | 5,958.67 | 5,988.17 | 5,938.32 | 5,987.06 | 119.7M |
| 2024-05-06 | 5,902.49 | 5,953.71 | 5,902.49 | 5,928.05 | 94.6M |
| 2024-05-03 | 5,886.22 | 5,933.66 | 5,871.48 | 5,897.91 | 128.9M |
| 2024-05-02 | 5,891.17 | 5,891.41 | 5,858.98 | 5,864.39 | 136.5M |
| 2024-04-30 | 5,973.26 | 5,977.58 | 5,899.12 | 5,907.63 | 136.2M |
| 2024-04-29 | 5,996.45 | 6,008.49 | 5,966.15 | 5,966.15 | 120.0M |
| 2024-04-26 | 5,960.48 | 5,996.80 | 5,934.48 | 5,977.39 | 143.6M |
| 2024-04-25 | 5,980.09 | 5,981.60 | 5,881.08 | 5,924.12 | 135.7M |
| 2024-04-24 | 5,992.74 | 6,019.57 | 5,970.52 | 5,979.46 | 135.4M |
| 2024-04-23 | 5,969.95 | 5,995.63 | 5,953.71 | 5,991.54 | 108.1M |
| 2024-04-22 | 5,962.75 | 5,962.75 | 5,920.62 | 5,944.23 | 114.2M |
| 2024-04-19 | 5,890.50 | 5,939.71 | 5,874.63 | 5,928.16 | 124.6M |
| 2024-04-18 | 5,924.86 | 5,943.53 | 5,896.64 | 5,932.32 | 111.3M |
| 2024-04-17 | 5,895.93 | 5,958.72 | 5,888.99 | 5,902.05 | 109.0M |
| 2024-04-16 | 5,858.15 | 5,897.88 | 5,848.52 | 5,868.28 | 131.5M |
| 2024-04-15 | 5,966.31 | 6,011.43 | 5,940.13 | 5,950.93 | 111.3M |
| 2024-04-12 | 5,995.41 | 6,008.95 | 5,907.37 | 5,928.36 | 121.6M |
| 2024-04-11 | 5,961.23 | 5,988.80 | 5,904.19 | 5,939.50 | 132.6M |
| 2024-04-10 | 5,999.25 | 6,000.13 | 5,906.24 | 5,955.96 | 132.1M |
| 2024-04-09 | 5,983.88 | 6,001.26 | 5,949.61 | 5,961.25 | 118.3M |
| 2024-04-08 | 5,956.30 | 6,026.22 | 5,956.30 | 6,008.49 | 126.6M |
| 2024-04-05 | 5,951.47 | 5,964.62 | 5,932.70 | 5,964.29 | 121.3M |
| 2024-04-04 | 6,035.74 | 6,058.40 | 6,020.68 | 6,030.48 | 118.3M |
| 2024-04-03 | 6,018.74 | 6,037.04 | 6,004.04 | 6,032.67 | 146.0M |
| 2024-04-02 | 6,059.96 | 6,103.38 | 6,007.16 | 6,012.36 | 204.6M |
| 2024-03-28 | 6,079.41 | 6,098.79 | 6,066.75 | 6,066.75 | 294.5M |
| 2024-03-27 | 6,046.66 | 6,079.95 | 6,040.92 | 6,063.57 | 96.0M |
| 2024-03-26 | 6,028.77 | 6,051.89 | 6,011.90 | 6,048.89 | 112.2M |
| 2024-03-25 | 6,025.19 | 6,033.69 | 5,988.24 | 6,023.91 | 103.6M |
| 2024-03-22 | 6,021.75 | 6,041.72 | 6,006.37 | 6,022.48 | 85.7M |
| 2024-03-21 | 6,070.22 | 6,072.63 | 6,011.30 | 6,039.89 | 434.1M |
| 2024-03-20 | 6,009.69 | 6,025.77 | 5,993.04 | 6,021.22 | 417.8M |
| 2024-03-19 | 6,010.20 | 6,045.31 | 6,003.48 | 6,044.34 | 289.2M |
| 2024-03-18 | 6,028.37 | 6,035.22 | 6,000.06 | 6,008.79 | 292.5M |
| 2024-03-15 | 6,022.85 | 6,053.02 | 6,017.14 | 6,018.76 | 414.5M |
| 2024-03-14 | 6,029.86 | 6,060.31 | 6,013.45 | 6,019.38 | 182.9M |
| 2024-03-13 | 5,982.31 | 6,018.68 | 5,973.41 | 6,005.39 | 140.1M |
| 2024-03-12 | 5,947.92 | 5,975.96 | 5,909.28 | 5,971.16 | 153.1M |
| 2024-03-11 | 5,900.09 | 5,925.73 | 5,895.92 | 5,922.08 | 167.7M |
| 2024-03-08 | 5,923.54 | 5,945.24 | 5,915.09 | 5,930.90 | 131.4M |
| 2024-03-07 | 5,855.93 | 5,932.18 | 5,841.46 | 5,922.09 | 246.0M |
| 2024-03-06 | 5,856.00 | 5,887.02 | 5,855.79 | 5,877.33 | 216.2M |
| 2024-03-05 | 5,867.52 | 5,881.76 | 5,853.59 | 5,860.42 | 174.3M |
| 2024-03-04 | 5,864.28 | 5,877.11 | 5,850.60 | 5,877.10 | 297.0M |
| 2024-03-01 | 5,885.13 | 5,885.89 | 5,839.32 | 5,863.59 | 455.7M |
| 2024-02-29 | 5,890.39 | 5,893.06 | 5,857.29 | 5,857.29 | 2,183.3M |
| 2024-02-28 | 5,877.37 | 5,881.14 | 5,860.05 | 5,877.11 | 224.8M |
| 2024-02-27 | 5,864.07 | 5,882.91 | 5,853.14 | 5,877.49 | 361.9M |
| 2024-02-26 | 5,877.66 | 5,881.50 | 5,857.61 | 5,862.34 | 369.7M |
| 2024-02-23 | 5,861.65 | 5,897.03 | 5,850.15 | 5,890.94 | 151.8M |
| 2024-02-22 | 5,839.11 | 5,864.53 | 5,813.00 | 5,854.04 | 217.2M |
| 2024-02-21 | 5,776.99 | 5,787.38 | 5,761.71 | 5,779.27 | 190.8M |
| 2024-02-20 | 5,757.00 | 5,773.36 | 5,742.71 | 5,766.89 | 236.1M |
| 2024-02-19 | 5,743.28 | 5,753.35 | 5,725.60 | 5,752.93 | 197.5M |
| 2024-02-16 | 5,769.93 | 5,779.65 | 5,748.02 | 5,756.99 | 338.5M |
| 2024-02-15 | 5,727.35 | 5,742.97 | 5,723.40 | 5,736.52 | 273.2M |
| 2024-02-14 | 5,653.32 | 5,691.46 | 5,647.27 | 5,687.88 | 267.6M |
| 2024-02-13 | 5,693.21 | 5,694.88 | 5,630.89 | 5,651.73 | 428.2M |
| 2024-02-12 | 5,692.19 | 5,706.46 | 5,684.54 | 5,701.38 | 226.9M |
| 2024-02-09 | 5,672.03 | 5,685.08 | 5,649.38 | 5,670.28 | 319.1M |
| 2024-02-08 | 5,652.11 | 5,697.79 | 5,643.20 | 5,681.96 | 361.8M |
| 2024-02-07 | 5,667.62 | 5,673.94 | 5,643.44 | 5,643.55 | 195.0M |
| 2024-02-06 | 5,659.11 | 5,667.61 | 5,631.96 | 5,665.30 | 188.7M |
| 2024-02-05 | 5,636.85 | 5,645.50 | 5,609.04 | 5,631.01 | 377.9M |
| 2024-02-02 | 5,659.70 | 5,676.51 | 5,633.30 | 5,635.13 | 336.6M |
| 2024-02-01 | 5,632.47 | 5,657.40 | 5,620.02 | 5,633.20 | 354.8M |
| 2024-01-31 | 5,705.89 | 5,715.12 | 5,680.18 | 5,682.07 | 183.1M |
| 2024-01-30 | 5,679.99 | 5,701.09 | 5,674.47 | 5,693.88 | 199.9M |
| 2024-01-29 | 5,673.62 | 5,676.30 | 5,656.22 | 5,671.33 | 198.9M |
| 2024-01-26 | 5,617.26 | 5,677.97 | 5,611.74 | 5,669.47 | 187.7M |
| 2024-01-25 | 5,534.04 | 5,550.74 | 5,511.32 | 5,549.59 | 176.4M |
| 2024-01-24 | 5,512.50 | 5,551.63 | 5,506.82 | 5,543.35 | 166.9M |
| 2024-01-23 | 5,527.36 | 5,527.66 | 5,483.79 | 5,492.89 | 189.4M |
| 2024-01-22 | 5,521.76 | 5,536.21 | 5,492.21 | 5,509.00 | 171.9M |
| 2024-01-19 | 5,527.11 | 5,528.56 | 5,459.39 | 5,474.10 | 224.0M |
| 2024-01-18 | 5,453.55 | 5,503.30 | 5,441.17 | 5,496.27 | 264.5M |
| 2024-01-17 | 5,435.51 | 5,440.88 | 5,408.75 | 5,437.57 | 303.5M |
| 2024-01-16 | 5,464.22 | 5,499.54 | 5,464.22 | 5,497.96 | 144.5M |
| 2024-01-15 | 5,549.03 | 5,557.36 | 5,503.31 | 5,511.22 | 218.6M |
| 2024-01-12 | 5,511.75 | 5,559.93 | 5,509.59 | 5,548.48 | 181.5M |
| 2024-01-11 | 5,548.52 | 5,558.93 | 5,488.88 | 5,491.50 | 199.9M |
| 2024-01-10 | 5,518.39 | 5,542.35 | 5,509.30 | 5,520.46 | 196.1M |
| 2024-01-09 | 5,546.55 | 5,548.02 | 5,504.91 | 5,523.40 | 526.7M |
| 2024-01-08 | 5,514.03 | 5,541.33 | 5,481.93 | 5,541.33 | 339.4M |
| 2024-01-05 | 5,497.77 | 5,533.41 | 5,465.08 | 5,518.92 | 202.5M |
| 2024-01-04 | 5,523.86 | 5,546.97 | 5,511.34 | 5,543.15 | 271.2M |
| 2024-01-03 | 5,593.08 | 5,602.04 | 5,489.87 | 5,513.10 | 307.1M |
| 2024-01-02 | 5,644.61 | 5,660.73 | 5,566.53 | 5,601.76 | 455.8M |