7,493.33
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 4,907.30 | 4,921.24 | 4,880.26 | 4,911.20 | 6,001.8M |
| 2023-12-28 | 4,788.62 | 4,922.27 | 4,783.07 | 4,901.37 | 8,298.3M |
| 2023-12-27 | 4,773.50 | 4,794.24 | 4,740.17 | 4,784.97 | 5,635.0M |
| 2023-12-26 | 4,731.49 | 4,731.66 | 4,714.88 | 4,720.68 | 0.0M |
| 2023-12-25 | 4,720.41 | 4,734.10 | 4,720.15 | 4,732.81 | 0.0M |
| 2023-12-22 | 4,839.60 | 4,877.88 | 4,713.87 | 4,727.62 | 6,121.5M |
| 2023-12-21 | 4,760.47 | 4,833.28 | 4,757.97 | 4,823.52 | 5,378.8M |
| 2023-12-20 | 4,825.76 | 4,838.39 | 4,784.50 | 4,792.71 | 4,818.5M |
| 2023-12-19 | 4,798.75 | 4,822.74 | 4,772.76 | 4,805.28 | 4,225.4M |
| 2023-12-18 | 4,799.03 | 4,833.85 | 4,785.63 | 4,809.24 | 4,867.2M |
| 2023-12-15 | 4,819.19 | 4,896.79 | 4,811.24 | 4,821.67 | 6,302.1M |
| 2023-12-14 | 4,842.85 | 4,868.11 | 4,768.94 | 4,780.94 | 4,698.6M |
| 2023-12-13 | 4,861.60 | 4,863.63 | 4,793.74 | 4,808.93 | 5,121.5M |
| 2023-12-12 | 4,836.60 | 4,887.63 | 4,823.02 | 4,880.76 | 5,682.5M |
| 2023-12-11 | 4,795.55 | 4,856.50 | 4,754.89 | 4,839.50 | 7,441.7M |
| 2023-12-08 | 4,847.61 | 4,868.12 | 4,824.32 | 4,847.76 | 5,947.9M |
| 2023-12-07 | 4,855.15 | 4,855.99 | 4,804.43 | 4,847.07 | 5,105.6M |
| 2023-12-06 | 4,840.15 | 4,911.75 | 4,821.65 | 4,874.94 | 5,690.9M |
| 2023-12-05 | 4,929.89 | 4,929.96 | 4,829.46 | 4,845.50 | 5,655.2M |
| 2023-12-04 | 5,003.94 | 5,006.03 | 4,928.24 | 4,934.66 | 4,949.7M |
| 2023-12-01 | 5,041.93 | 5,042.11 | 4,976.05 | 4,996.08 | 5,426.8M |
| 2023-11-30 | 5,017.72 | 5,050.73 | 5,001.47 | 5,050.72 | 5,301.1M |
| 2023-11-29 | 5,108.42 | 5,108.42 | 5,000.11 | 5,020.65 | 5,805.0M |
| 2023-11-28 | 5,140.93 | 5,144.02 | 5,090.82 | 5,110.69 | 4,199.4M |
| 2023-11-27 | 5,183.61 | 5,183.63 | 5,098.54 | 5,142.42 | 5,253.0M |
| 2023-11-24 | 5,219.99 | 5,220.02 | 5,161.42 | 5,166.11 | 3,844.1M |
| 2023-11-23 | 5,189.03 | 5,232.86 | 5,166.87 | 5,229.01 | 4,038.3M |
| 2023-11-22 | 5,199.38 | 5,216.51 | 5,172.78 | 5,183.79 | 3,942.2M |
| 2023-11-21 | 5,248.86 | 5,281.09 | 5,196.39 | 5,202.44 | 5,523.2M |
| 2023-11-20 | 5,189.16 | 5,223.43 | 5,158.72 | 5,206.99 | 4,570.2M |
| 2023-11-17 | 5,198.79 | 5,209.38 | 5,147.79 | 5,169.94 | 4,456.3M |
| 2023-11-16 | 5,339.15 | 5,339.15 | 5,242.13 | 5,260.79 | 4,678.3M |
| 2023-11-15 | 5,290.23 | 5,313.77 | 5,264.17 | 5,311.72 | 5,811.0M |
| 2023-11-14 | 5,234.41 | 5,246.51 | 5,189.94 | 5,203.65 | 4,748.4M |
| 2023-11-13 | 5,209.34 | 5,231.84 | 5,159.73 | 5,226.16 | 4,495.5M |
| 2023-11-10 | 5,229.94 | 5,230.42 | 5,191.41 | 5,197.01 | 4,960.8M |
| 2023-11-09 | 5,265.30 | 5,294.55 | 5,252.66 | 5,273.98 | 5,437.9M |
| 2023-11-08 | 5,288.01 | 5,321.74 | 5,258.23 | 5,275.57 | 5,459.9M |
| 2023-11-07 | 5,324.75 | 5,334.86 | 5,281.03 | 5,298.27 | 5,516.5M |
| 2023-11-06 | 5,326.82 | 5,365.05 | 5,318.98 | 5,355.52 | 8,078.2M |
| 2023-11-03 | 5,211.64 | 5,276.58 | 5,203.65 | 5,268.51 | 5,195.2M |
| 2023-11-02 | 5,211.16 | 5,250.29 | 5,170.59 | 5,181.03 | 5,059.7M |
| 2023-11-01 | 5,213.33 | 5,220.01 | 5,143.32 | 5,170.39 | 5,376.6M |
| 2023-10-31 | 5,217.73 | 5,218.38 | 5,155.79 | 5,176.72 | 6,190.2M |
| 2023-10-30 | 5,186.71 | 5,235.84 | 5,186.51 | 5,233.26 | 8,307.2M |
| 2023-10-27 | 5,134.46 | 5,247.12 | 5,124.13 | 5,220.82 | 6,401.1M |
| 2023-10-26 | 5,103.53 | 5,142.84 | 5,081.42 | 5,131.99 | 5,561.6M |
| 2023-10-25 | 5,187.38 | 5,195.82 | 5,102.78 | 5,118.98 | 6,976.1M |
| 2023-10-24 | 5,092.24 | 5,102.09 | 5,031.04 | 5,066.77 | 6,162.6M |
| 2023-10-23 | 5,106.75 | 5,114.62 | 5,077.09 | 5,095.63 | 0.0M |
| 2023-10-20 | 5,113.46 | 5,153.07 | 5,106.60 | 5,115.38 | 5,472.3M |
| 2023-10-19 | 5,241.47 | 5,241.49 | 5,152.61 | 5,152.77 | 6,455.9M |
| 2023-10-18 | 5,301.74 | 5,322.79 | 5,275.15 | 5,287.67 | 4,965.2M |
| 2023-10-17 | 5,323.79 | 5,328.76 | 5,290.79 | 5,316.48 | 4,646.5M |
| 2023-10-16 | 5,349.25 | 5,352.66 | 5,275.54 | 5,290.77 | 5,145.3M |
| 2023-10-13 | 5,379.20 | 5,392.21 | 5,339.10 | 5,349.23 | 5,813.5M |
| 2023-10-12 | 5,463.97 | 5,475.06 | 5,435.31 | 5,456.97 | 8,188.2M |
| 2023-10-11 | 5,396.15 | 5,415.61 | 5,371.05 | 5,375.94 | 5,106.5M |
| 2023-10-10 | 5,365.88 | 5,399.98 | 5,320.13 | 5,328.79 | 4,983.9M |
| 2023-10-09 | 5,318.44 | 5,344.05 | 5,286.30 | 5,323.20 | 4,653.1M |
| 2023-10-06 | 5,312.57 | 5,347.43 | 5,312.34 | 5,328.20 | 709.9M |
| 2023-10-05 | 5,301.65 | 5,314.52 | 5,287.36 | 5,289.91 | 571.0M |
| 2023-10-04 | 5,305.65 | 5,307.74 | 5,273.11 | 5,286.97 | 705.6M |
| 2023-10-03 | 5,354.31 | 5,354.35 | 5,303.28 | 5,321.03 | 1,150.5M |
| 2023-10-02 | 5,341.79 | 5,418.42 | 5,338.16 | 5,397.91 | 0.0M |
| 2023-09-29 | 5,341.79 | 5,418.42 | 5,338.16 | 5,397.91 | 913.1M |
| 2023-09-28 | 5,392.82 | 5,399.49 | 5,322.99 | 5,328.01 | 4,597.7M |
| 2023-09-27 | 5,366.54 | 5,423.33 | 5,366.52 | 5,383.67 | 4,784.7M |
| 2023-09-26 | 5,407.01 | 5,415.82 | 5,352.01 | 5,364.79 | 4,429.7M |
| 2023-09-25 | 5,490.03 | 5,490.05 | 5,419.73 | 5,422.68 | 4,983.5M |
| 2023-09-22 | 5,354.15 | 5,497.69 | 5,341.68 | 5,493.30 | 6,047.1M |
| 2023-09-21 | 5,407.20 | 5,412.40 | 5,356.72 | 5,362.10 | 4,948.8M |
| 2023-09-20 | 5,458.91 | 5,460.63 | 5,426.02 | 5,434.69 | 4,586.2M |
| 2023-09-19 | 5,468.76 | 5,483.51 | 5,431.27 | 5,476.67 | 4,832.0M |
| 2023-09-18 | 5,454.23 | 5,505.04 | 5,427.97 | 5,467.62 | 4,687.0M |
| 2023-09-15 | 5,507.77 | 5,538.29 | 5,473.47 | 5,481.92 | 6,202.8M |
| 2023-09-14 | 5,493.54 | 5,513.88 | 5,462.29 | 5,492.09 | 5,716.7M |
| 2023-09-13 | 5,533.01 | 5,539.89 | 5,468.70 | 5,484.30 | 4,492.6M |
| 2023-09-12 | 5,519.95 | 5,541.30 | 5,490.65 | 5,512.48 | 3,892.8M |
| 2023-09-11 | 5,489.68 | 5,551.12 | 5,477.26 | 5,531.03 | 5,419.2M |
| 2023-09-08 | 5,548.63 | 5,555.76 | 5,533.45 | 5,544.68 | 2,666.6M |
| 2023-09-07 | 5,627.22 | 5,627.30 | 5,548.96 | 5,555.68 | 5,173.7M |
| 2023-09-06 | 5,618.43 | 5,643.02 | 5,588.59 | 5,629.34 | 5,037.8M |
| 2023-09-05 | 5,678.24 | 5,678.39 | 5,632.80 | 5,638.23 | 5,340.9M |
| 2023-09-04 | 5,630.74 | 5,711.17 | 5,624.26 | 5,700.53 | 8,164.5M |
| 2023-09-01 | 5,549.36 | 5,575.35 | 5,549.31 | 5,563.24 | 4,234.1M |
| 2023-08-31 | 5,602.43 | 5,613.15 | 5,537.27 | 5,551.49 | 6,176.4M |
| 2023-08-30 | 5,636.07 | 5,640.40 | 5,567.97 | 5,577.39 | 6,948.2M |
| 2023-08-29 | 5,540.27 | 5,625.92 | 5,536.76 | 5,600.90 | 7,811.0M |
| 2023-08-28 | 5,706.26 | 5,712.40 | 5,519.17 | 5,527.05 | 9,841.4M |
| 2023-08-25 | 5,451.07 | 5,500.15 | 5,444.74 | 5,454.09 | 5,491.1M |
| 2023-08-24 | 5,435.51 | 5,527.88 | 5,432.06 | 5,500.58 | 6,019.8M |
| 2023-08-23 | 5,432.36 | 5,460.02 | 5,394.60 | 5,405.40 | 5,162.3M |
| 2023-08-22 | 5,412.60 | 5,477.91 | 5,362.94 | 5,437.14 | 6,521.9M |
| 2023-08-21 | 5,437.98 | 5,480.32 | 5,395.03 | 5,396.50 | 5,785.3M |
| 2023-08-18 | 5,563.95 | 5,589.18 | 5,482.71 | 5,483.52 | 5,504.3M |
| 2023-08-17 | 5,499.72 | 5,608.58 | 5,479.79 | 5,592.13 | 5,634.0M |
| 2023-08-16 | 5,573.83 | 5,607.01 | 5,565.13 | 5,568.95 | 5,115.5M |
| 2023-08-15 | 5,612.94 | 5,655.60 | 5,583.15 | 5,622.43 | 5,662.2M |
| 2023-08-14 | 5,612.38 | 5,639.18 | 5,574.03 | 5,633.58 | 6,162.9M |
| 2023-08-11 | 5,818.28 | 5,820.78 | 5,704.79 | 5,708.92 | 6,340.8M |
| 2023-08-10 | 5,766.05 | 5,807.32 | 5,735.38 | 5,796.08 | 4,660.9M |
| 2023-08-09 | 5,745.76 | 5,800.52 | 5,745.11 | 5,781.86 | 4,448.7M |
| 2023-08-08 | 5,791.40 | 5,827.49 | 5,760.38 | 5,778.87 | 5,347.7M |
| 2023-08-07 | 5,825.63 | 5,856.03 | 5,791.36 | 5,844.58 | 5,588.2M |
| 2023-08-04 | 5,886.95 | 5,928.91 | 5,836.22 | 5,863.48 | 8,232.8M |
| 2023-08-03 | 5,784.79 | 5,853.10 | 5,780.46 | 5,819.73 | 6,602.3M |
| 2023-08-02 | 5,884.66 | 5,913.04 | 5,787.73 | 5,802.93 | 7,152.6M |
| 2023-08-01 | 5,950.01 | 6,004.02 | 5,874.02 | 5,909.54 | 6,578.0M |
| 2023-07-31 | 5,975.76 | 6,033.06 | 5,912.64 | 5,925.88 | 9,949.3M |
| 2023-07-28 | 5,713.01 | 5,889.27 | 5,701.37 | 5,881.23 | 9,135.2M |
| 2023-07-27 | 5,736.43 | 5,769.91 | 5,714.49 | 5,740.67 | 6,038.6M |
| 2023-07-26 | 5,679.48 | 5,700.85 | 5,664.78 | 5,690.50 | 4,918.4M |
| 2023-07-25 | 5,627.65 | 5,709.71 | 5,622.50 | 5,708.45 | 8,706.7M |
| 2023-07-24 | 5,501.28 | 5,536.91 | 5,467.36 | 5,487.53 | 4,008.0M |
| 2023-07-21 | 5,520.77 | 5,588.38 | 5,504.48 | 5,550.10 | 4,159.9M |
| 2023-07-20 | 5,582.68 | 5,634.71 | 5,525.22 | 5,531.45 | 4,630.5M |
| 2023-07-19 | 5,514.93 | 5,569.10 | 5,498.69 | 5,564.28 | 4,314.2M |
| 2023-07-18 | 5,629.24 | 5,629.27 | 5,550.85 | 5,558.04 | 5,069.1M |
| 2023-07-17 | 5,647.22 | 5,647.37 | 5,630.14 | 5,643.45 | 3,738.5M |
| 2023-07-14 | 5,699.39 | 5,699.91 | 5,640.27 | 5,657.33 | 6,434.4M |
| 2023-07-13 | 5,599.18 | 5,660.48 | 5,599.18 | 5,659.12 | 6,630.1M |
| 2023-07-12 | 5,545.95 | 5,572.53 | 5,518.15 | 5,542.36 | 5,533.2M |
| 2023-07-11 | 5,525.70 | 5,540.39 | 5,494.02 | 5,520.01 | 4,458.9M |
| 2023-07-10 | 5,512.97 | 5,523.44 | 5,462.47 | 5,476.61 | 4,720.6M |
| 2023-07-07 | 5,444.01 | 5,479.62 | 5,410.03 | 5,437.65 | 5,210.2M |
| 2023-07-06 | 5,519.98 | 5,560.47 | 5,448.99 | 5,469.82 | 5,936.2M |
| 2023-07-05 | 5,616.00 | 5,625.94 | 5,556.64 | 5,567.81 | 4,897.7M |
| 2023-07-04 | 5,605.76 | 5,635.89 | 5,591.02 | 5,623.34 | 5,691.6M |
| 2023-07-03 | 5,524.78 | 5,631.16 | 5,524.73 | 5,619.66 | 6,871.3M |
| 2023-06-30 | 5,479.82 | 5,535.98 | 5,469.56 | 5,505.10 | 5,195.4M |
| 2023-06-29 | 5,555.85 | 5,556.67 | 5,478.45 | 5,491.87 | 4,881.3M |
| 2023-06-28 | 5,533.13 | 5,566.54 | 5,511.77 | 5,556.04 | 5,211.5M |
| 2023-06-27 | 5,485.92 | 5,561.54 | 5,480.03 | 5,545.33 | 5,961.8M |
| 2023-06-26 | 5,475.59 | 5,513.85 | 5,459.02 | 5,480.21 | 6,382.6M |
| 2023-06-23 | 5,537.60 | 5,537.76 | 5,487.59 | 5,507.03 | 904.8M |
| 2023-06-22 | 5,589.51 | 5,618.27 | 5,544.29 | 5,552.55 | 0.0M |
| 2023-06-21 | 5,589.51 | 5,618.27 | 5,544.29 | 5,552.55 | 5,872.6M |
| 2023-06-20 | 5,704.95 | 5,721.82 | 5,630.28 | 5,647.94 | 5,573.9M |
| 2023-06-19 | 5,748.70 | 5,748.93 | 5,663.61 | 5,714.26 | 6,567.1M |
| 2023-06-16 | 5,740.88 | 5,793.79 | 5,724.91 | 5,773.99 | 7,244.8M |
| 2023-06-15 | 5,640.88 | 5,722.21 | 5,631.17 | 5,721.79 | 6,841.7M |
| 2023-06-14 | 5,620.26 | 5,655.39 | 5,576.31 | 5,586.93 | 7,119.6M |
| 2023-06-13 | 5,550.30 | 5,611.88 | 5,545.80 | 5,596.76 | 5,820.5M |
| 2023-06-12 | 5,544.74 | 5,573.07 | 5,510.81 | 5,555.95 | 6,519.3M |
| 2023-06-09 | 5,522.57 | 5,550.01 | 5,499.47 | 5,535.37 | 6,611.9M |
| 2023-06-08 | 5,484.97 | 5,534.27 | 5,448.18 | 5,515.36 | 6,641.9M |
| 2023-06-07 | 5,526.52 | 5,542.74 | 5,474.21 | 5,490.05 | 5,279.4M |
| 2023-06-06 | 5,482.93 | 5,549.51 | 5,452.14 | 5,466.85 | 6,556.5M |
| 2023-06-05 | 5,476.55 | 5,489.07 | 5,429.31 | 5,487.62 | 5,916.1M |
| 2023-06-02 | 5,380.27 | 5,484.40 | 5,377.46 | 5,472.51 | 6,834.5M |
| 2023-06-01 | 5,286.40 | 5,368.60 | 5,286.33 | 5,309.74 | 7,062.6M |
| 2023-05-31 | 5,340.27 | 5,340.32 | 5,250.69 | 5,296.15 | 7,266.2M |
| 2023-05-30 | 5,370.39 | 5,399.86 | 5,317.20 | 5,388.06 | 7,300.7M |
| 2023-05-29 | 5,442.99 | 5,447.54 | 5,352.63 | 5,366.03 | 6,829.8M |
| 2023-05-26 | 5,422.38 | 5,422.45 | 5,388.83 | 5,409.10 | 0.0M |
| 2023-05-25 | 5,461.25 | 5,472.02 | 5,386.63 | 5,421.27 | 7,400.2M |
| 2023-05-24 | 5,549.93 | 5,558.61 | 5,482.39 | 5,489.96 | 8,144.8M |
| 2023-05-23 | 5,670.44 | 5,692.45 | 5,574.63 | 5,587.38 | 6,407.9M |
| 2023-05-22 | 5,571.35 | 5,676.85 | 5,560.55 | 5,656.19 | 5,704.2M |
| 2023-05-19 | 5,593.93 | 5,629.64 | 5,554.91 | 5,581.18 | 6,216.7M |
| 2023-05-18 | 5,648.81 | 5,676.48 | 5,614.15 | 5,646.03 | 7,435.5M |
| 2023-05-17 | 5,684.08 | 5,693.87 | 5,610.31 | 5,617.75 | 6,647.3M |
| 2023-05-16 | 5,709.51 | 5,709.51 | 5,649.82 | 5,671.90 | 7,167.1M |
| 2023-05-15 | 5,559.45 | 5,687.68 | 5,538.40 | 5,667.17 | 9,830.0M |
| 2023-05-12 | 5,636.72 | 5,651.27 | 5,567.90 | 5,571.06 | 7,563.1M |
| 2023-05-11 | 5,624.22 | 5,637.06 | 5,568.49 | 5,601.25 | 7,740.9M |
| 2023-05-10 | 5,614.83 | 5,619.62 | 5,567.84 | 5,591.94 | 11,883.4M |
| 2023-05-09 | 5,700.22 | 5,728.65 | 5,616.93 | 5,619.42 | 15,653.4M |
| 2023-05-08 | 5,661.48 | 5,716.50 | 5,646.83 | 5,706.91 | 15,283.2M |
| 2023-05-05 | 5,646.22 | 5,676.03 | 5,613.38 | 5,648.01 | 11,829.7M |
| 2023-05-04 | 5,572.67 | 5,626.66 | 5,562.53 | 5,618.45 | 12,254.7M |
| 2023-05-03 | 5,575.79 | 5,587.16 | 5,559.16 | 5,579.91 | 821.1M |
| 2023-05-02 | 5,658.13 | 5,680.26 | 5,597.68 | 5,616.19 | 815.9M |
| 2023-05-01 | 5,623.20 | 5,668.38 | 5,604.38 | 5,622.34 | 0.0M |
| 2023-04-28 | 5,623.20 | 5,668.38 | 5,604.38 | 5,622.34 | 8,161.6M |
| 2023-04-27 | 5,549.54 | 5,604.56 | 5,536.21 | 5,596.35 | 7,594.2M |
| 2023-04-26 | 5,515.22 | 5,604.85 | 5,507.84 | 5,570.41 | 7,669.8M |
| 2023-04-25 | 5,584.00 | 5,585.19 | 5,492.77 | 5,540.80 | 8,457.0M |
| 2023-04-24 | 5,644.69 | 5,662.50 | 5,553.64 | 5,595.98 | 8,046.7M |
| 2023-04-21 | 5,730.14 | 5,734.84 | 5,633.61 | 5,647.83 | 8,422.7M |
| 2023-04-20 | 5,776.52 | 5,796.41 | 5,733.73 | 5,749.43 | 7,615.9M |
| 2023-04-19 | 5,848.15 | 5,848.15 | 5,771.93 | 5,781.91 | 7,511.0M |
| 2023-04-18 | 5,837.09 | 5,873.67 | 5,828.71 | 5,851.51 | 8,539.2M |
| 2023-04-17 | 5,741.84 | 5,870.59 | 5,728.56 | 5,858.64 | 9,289.2M |
| 2023-04-14 | 5,757.53 | 5,773.87 | 5,715.64 | 5,750.38 | 6,224.6M |
| 2023-04-13 | 5,670.34 | 5,739.77 | 5,646.28 | 5,739.57 | 7,302.2M |
| 2023-04-12 | 5,805.13 | 5,806.56 | 5,731.11 | 5,741.28 | 8,036.8M |
| 2023-04-11 | 5,844.21 | 5,879.53 | 5,772.62 | 5,811.45 | 7,712.5M |
| 2023-04-10 | 5,806.22 | 5,808.30 | 5,789.78 | 5,805.27 | 0.0M |
| 2023-04-07 | 5,781.05 | 5,814.62 | 5,777.21 | 5,803.37 | 0.0M |
| 2023-04-06 | 5,756.63 | 5,785.27 | 5,740.16 | 5,784.38 | 6,567.9M |
| 2023-04-05 | 5,797.07 | 5,802.37 | 5,746.15 | 5,792.29 | 0.0M |
| 2023-04-04 | 5,797.07 | 5,802.37 | 5,746.15 | 5,792.29 | 9,081.8M |
| 2023-04-03 | 5,822.41 | 5,839.00 | 5,797.11 | 5,825.90 | 8,871.3M |
| 2023-03-31 | 5,864.41 | 5,886.67 | 5,813.42 | 5,823.90 | 7,496.7M |
| 2023-03-30 | 5,782.98 | 5,809.32 | 5,729.52 | 5,804.37 | 8,083.6M |
| 2023-03-29 | 5,807.34 | 5,822.19 | 5,753.15 | 5,762.84 | 6,719.1M |
| 2023-03-28 | 5,650.75 | 5,686.08 | 5,624.77 | 5,668.87 | 6,244.6M |
| 2023-03-27 | 5,698.12 | 5,698.12 | 5,607.94 | 5,632.19 | 8,288.6M |
| 2023-03-24 | 5,694.33 | 5,748.32 | 5,667.90 | 5,700.31 | 7,309.4M |
| 2023-03-23 | 5,606.93 | 5,710.63 | 5,598.46 | 5,710.38 | 7,647.7M |
| 2023-03-22 | 5,597.76 | 5,663.22 | 5,597.63 | 5,611.07 | 7,495.4M |
| 2023-03-21 | 5,499.38 | 5,566.17 | 5,487.07 | 5,558.02 | 6,863.0M |
| 2023-03-20 | 5,534.49 | 5,552.20 | 5,455.89 | 5,481.67 | 9,697.8M |
| 2023-03-17 | 5,566.65 | 5,608.74 | 5,521.75 | 5,539.50 | 9,661.9M |
| 2023-03-16 | 5,513.96 | 5,569.81 | 5,483.07 | 5,499.01 | 8,465.8M |
| 2023-03-15 | 5,586.19 | 5,630.20 | 5,556.14 | 5,570.11 | 7,068.3M |
| 2023-03-14 | 5,555.14 | 5,587.34 | 5,484.02 | 5,513.62 | 7,565.5M |
| 2023-03-13 | 5,539.29 | 5,621.72 | 5,534.80 | 5,603.42 | 7,689.8M |
| 2023-03-10 | 5,567.87 | 5,596.71 | 5,525.59 | 5,534.85 | 7,117.8M |
| 2023-03-09 | 5,702.46 | 5,725.22 | 5,658.21 | 5,658.21 | 6,484.2M |
| 2023-03-08 | 5,742.96 | 5,751.02 | 5,675.12 | 5,707.81 | 6,676.9M |
| 2023-03-07 | 5,849.76 | 5,930.11 | 5,771.55 | 5,789.61 | 11,483.6M |
| 2023-03-06 | 5,853.91 | 5,871.69 | 5,806.85 | 5,847.22 | 8,208.4M |
| 2023-03-03 | 5,899.07 | 5,909.22 | 5,830.50 | 5,871.08 | 7,762.1M |
| 2023-03-02 | 5,820.23 | 5,854.73 | 5,808.30 | 5,832.05 | 6,432.0M |
| 2023-03-01 | 5,702.72 | 5,891.96 | 5,702.69 | 5,879.51 | 7,986.5M |
| 2023-02-28 | 5,733.86 | 5,768.23 | 5,666.59 | 5,697.70 | 5,815.8M |
| 2023-02-27 | 5,692.04 | 5,778.12 | 5,686.00 | 5,725.11 | 4,621.8M |
| 2023-02-24 | 5,807.60 | 5,811.15 | 5,732.86 | 5,736.08 | 5,492.7M |
| 2023-02-23 | 5,809.84 | 5,885.85 | 5,809.84 | 5,843.94 | 5,154.6M |
| 2023-02-22 | 5,839.23 | 5,891.80 | 5,818.21 | 5,825.40 | 5,106.0M |
| 2023-02-21 | 5,958.32 | 5,970.26 | 5,877.43 | 5,893.24 | 6,521.4M |
| 2023-02-20 | 5,858.93 | 5,983.44 | 5,842.39 | 5,967.86 | 7,685.7M |
| 2023-02-17 | 5,947.70 | 5,980.30 | 5,865.22 | 5,866.79 | 5,314.8M |
| 2023-02-16 | 5,950.24 | 6,056.79 | 5,923.43 | 5,951.15 | 6,897.9M |
| 2023-02-15 | 5,982.21 | 5,986.73 | 5,897.69 | 5,924.51 | 5,884.4M |
| 2023-02-14 | 6,013.53 | 6,014.98 | 5,957.70 | 5,969.21 | 4,261.0M |
| 2023-02-13 | 5,903.23 | 6,013.36 | 5,882.41 | 6,001.38 | 5,859.2M |
| 2023-02-10 | 6,025.92 | 6,029.68 | 5,937.49 | 5,946.42 | 4,313.3M |
| 2023-02-09 | 5,927.72 | 6,052.50 | 5,923.19 | 6,049.49 | 4,834.5M |
| 2023-02-08 | 5,991.69 | 6,007.80 | 5,935.55 | 5,953.42 | 4,380.4M |
| 2023-02-07 | 5,978.34 | 6,029.00 | 5,964.34 | 5,991.36 | 4,336.9M |
| 2023-02-06 | 5,968.18 | 5,979.96 | 5,904.13 | 5,947.35 | 5,917.4M |
| 2023-02-03 | 6,101.99 | 6,109.06 | 6,009.30 | 6,064.21 | 6,025.1M |
| 2023-02-02 | 6,225.57 | 6,229.37 | 6,136.78 | 6,141.58 | 6,431.0M |
| 2023-02-01 | 6,137.61 | 6,183.14 | 6,075.50 | 6,183.14 | 6,642.6M |
| 2023-01-31 | 6,196.31 | 6,230.92 | 6,067.03 | 6,105.65 | 6,867.9M |
| 2023-01-30 | 6,355.81 | 6,359.20 | 6,159.94 | 6,173.60 | 9,132.4M |
| 2023-01-27 | 6,294.72 | 6,310.03 | 6,275.94 | 6,310.03 | 1,325.0M |
| 2023-01-26 | 6,245.76 | 6,281.40 | 6,232.12 | 6,281.40 | 1,464.1M |
| 2023-01-25 | 6,149.05 | 6,199.99 | 6,134.85 | 6,187.59 | 0.0M |
| 2023-01-24 | 6,149.05 | 6,199.99 | 6,134.85 | 6,187.59 | 0.0M |
| 2023-01-23 | 6,149.05 | 6,199.99 | 6,134.85 | 6,187.59 | 0.0M |
| 2023-01-20 | 6,149.05 | 6,199.99 | 6,134.85 | 6,187.59 | 6,181.3M |
| 2023-01-19 | 6,046.55 | 6,113.76 | 6,024.17 | 6,099.24 | 4,827.6M |
| 2023-01-18 | 6,100.95 | 6,123.99 | 6,066.53 | 6,100.45 | 5,117.0M |
| 2023-01-17 | 6,104.28 | 6,140.19 | 6,057.24 | 6,104.98 | 5,517.3M |
| 2023-01-16 | 6,080.40 | 6,155.80 | 6,059.44 | 6,101.72 | 8,046.7M |
| 2023-01-13 | 6,001.51 | 6,072.28 | 5,965.35 | 6,066.88 | 5,528.6M |
| 2023-01-12 | 6,047.00 | 6,050.88 | 5,934.13 | 5,986.59 | 5,382.1M |
| 2023-01-11 | 6,006.62 | 6,066.49 | 5,987.76 | 6,009.74 | 5,903.0M |
| 2023-01-10 | 5,972.81 | 5,990.62 | 5,921.23 | 5,975.34 | 5,411.2M |
| 2023-01-09 | 5,961.98 | 5,999.58 | 5,924.64 | 5,979.70 | 6,222.7M |
| 2023-01-06 | 5,949.84 | 5,964.78 | 5,876.92 | 5,904.11 | 6,648.6M |
| 2023-01-05 | 5,904.97 | 5,960.94 | 5,873.43 | 5,905.27 | 6,629.5M |
| 2023-01-04 | 5,729.24 | 5,817.28 | 5,703.33 | 5,815.75 | 6,811.5M |
| 2023-01-03 | 5,600.07 | 5,703.35 | 5,542.05 | 5,696.26 | 6,253.5M |
| 2023-01-02 | 5,706.32 | 5,729.09 | 5,658.59 | 5,658.64 | 0.0M |