5,950.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 7,300.00 | 7,595.00 | 7,150.00 | 7,580.00 | 0.1M |
| 2024-12-27 | 7,755.00 | 8,100.00 | 7,225.00 | 7,340.00 | 0.2M |
| 2024-12-26 | 7,900.00 | 8,170.00 | 7,645.00 | 7,650.00 | 0.2M |
| 2024-12-24 | 8,005.00 | 8,005.00 | 7,625.00 | 7,845.00 | 0.1M |
| 2024-12-23 | 8,300.00 | 8,340.00 | 7,675.00 | 8,010.00 | 0.2M |
| 2024-12-20 | 8,350.00 | 8,575.00 | 8,000.00 | 8,120.00 | 0.2M |
| 2024-12-19 | 8,805.00 | 8,850.00 | 8,375.00 | 8,375.00 | 0.3M |
| 2024-12-18 | 8,820.00 | 9,325.00 | 8,755.00 | 9,160.00 | 0.2M |
| 2024-12-17 | 9,050.00 | 9,245.00 | 8,810.00 | 8,980.00 | 0.2M |
| 2024-12-16 | 9,320.00 | 9,810.00 | 8,925.00 | 8,930.00 | 0.9M |
| 2024-12-13 | 8,040.00 | 9,795.00 | 7,950.00 | 9,050.00 | 1.3M |
| 2024-12-12 | 7,710.00 | 8,250.00 | 7,435.00 | 7,925.00 | 0.2M |
| 2024-12-11 | 7,550.00 | 7,890.00 | 7,420.00 | 7,705.00 | 0.2M |
| 2024-12-10 | 7,070.00 | 8,100.00 | 7,070.00 | 7,460.00 | 0.4M |
| 2024-12-09 | 6,450.00 | 7,290.00 | 6,380.00 | 7,000.00 | 0.3M |
| 2024-12-06 | 7,690.00 | 7,990.00 | 6,705.00 | 6,950.00 | 0.3M |
| 2024-12-05 | 7,500.00 | 7,710.00 | 7,200.00 | 7,575.00 | 0.1M |
| 2024-12-04 | 7,630.00 | 7,850.00 | 7,235.00 | 7,505.00 | 0.2M |
| 2024-12-03 | 8,150.00 | 8,170.00 | 7,775.00 | 8,015.00 | 0.3M |
| 2024-12-02 | 8,040.00 | 8,470.00 | 7,840.00 | 8,150.00 | 0.7M |
| 2024-11-29 | 6,925.00 | 8,695.00 | 6,810.00 | 8,030.00 | 3.2M |
| 2024-11-28 | 7,050.00 | 7,425.00 | 6,780.00 | 6,925.00 | 0.3M |
| 2024-11-27 | 6,930.00 | 7,250.00 | 6,705.00 | 7,195.00 | 0.5M |
| 2024-11-26 | 5,805.00 | 7,265.00 | 5,770.00 | 7,000.00 | 1.3M |
| 2024-11-25 | 5,350.00 | 6,240.00 | 5,350.00 | 5,805.00 | 0.2M |
| 2024-11-22 | 5,075.00 | 5,500.00 | 5,025.00 | 5,350.00 | 0.1M |
| 2024-11-21 | 5,200.00 | 5,245.00 | 5,045.00 | 5,065.00 | 0.0M |
| 2024-11-20 | 5,250.00 | 5,435.00 | 5,060.00 | 5,180.00 | 0.0M |
| 2024-11-19 | 5,150.00 | 5,515.00 | 5,120.00 | 5,250.00 | 0.0M |
| 2024-11-18 | 4,870.00 | 5,260.00 | 4,870.00 | 5,200.00 | 0.0M |
| 2024-11-15 | 4,855.00 | 5,040.00 | 4,765.00 | 5,000.00 | 0.1M |
| 2024-11-14 | 5,005.00 | 5,165.00 | 4,925.00 | 4,985.00 | 0.0M |
| 2024-11-13 | 5,255.00 | 5,655.00 | 5,025.00 | 5,035.00 | 0.1M |
| 2024-11-12 | 5,605.00 | 5,645.00 | 5,300.00 | 5,300.00 | 0.1M |
| 2024-11-11 | 5,900.00 | 5,900.00 | 5,605.00 | 5,655.00 | 0.0M |
| 2024-11-08 | 5,660.00 | 5,965.00 | 5,660.00 | 5,900.00 | 0.0M |
| 2024-11-07 | 5,905.00 | 5,905.00 | 5,610.00 | 5,660.00 | 0.1M |
| 2024-11-06 | 5,615.00 | 6,450.00 | 5,510.00 | 5,785.00 | 0.3M |
| 2024-11-05 | 5,650.00 | 5,795.00 | 5,275.00 | 5,550.00 | 0.0M |
| 2024-11-04 | 5,640.00 | 5,640.00 | 5,415.00 | 5,615.00 | 0.0M |
| 2024-11-01 | 5,545.00 | 5,650.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2024-10-31 | 5,425.00 | 5,770.00 | 5,200.00 | 5,690.00 | 0.1M |
| 2024-10-30 | 5,065.00 | 5,460.00 | 5,065.00 | 5,390.00 | 0.1M |
| 2024-10-29 | 5,300.00 | 5,300.00 | 4,885.00 | 5,060.00 | 0.1M |
| 2024-10-28 | 5,165.00 | 5,260.00 | 5,055.00 | 5,115.00 | 0.1M |
| 2024-10-25 | 5,515.00 | 5,595.00 | 5,100.00 | 5,120.00 | 0.1M |
| 2024-10-24 | 5,760.00 | 5,780.00 | 5,515.00 | 5,515.00 | 0.1M |
| 2024-10-23 | 5,815.00 | 5,900.00 | 5,735.00 | 5,755.00 | 0.0M |
| 2024-10-22 | 6,035.00 | 6,055.00 | 5,800.00 | 5,870.00 | 0.0M |
| 2024-10-21 | 5,850.00 | 6,250.00 | 5,800.00 | 6,095.00 | 0.0M |
| 2024-10-18 | 6,130.00 | 6,155.00 | 5,875.00 | 5,940.00 | 0.0M |
| 2024-10-17 | 6,280.00 | 6,280.00 | 6,095.00 | 6,130.00 | 0.0M |
| 2024-10-16 | 6,180.00 | 6,350.00 | 6,075.00 | 6,230.00 | 0.0M |
| 2024-10-15 | 6,400.00 | 6,550.00 | 6,195.00 | 6,200.00 | 0.0M |
| 2024-10-14 | 6,395.00 | 6,645.00 | 6,180.00 | 6,305.00 | 0.0M |
| 2024-10-11 | 6,680.00 | 6,735.00 | 6,310.00 | 6,405.00 | 0.1M |
| 2024-10-10 | 6,400.00 | 6,735.00 | 6,390.00 | 6,590.00 | 0.0M |
| 2024-10-08 | 6,340.00 | 6,970.00 | 6,285.00 | 6,495.00 | 0.1M |
| 2024-10-07 | 6,290.00 | 6,430.00 | 6,050.00 | 6,340.00 | 0.0M |
| 2024-10-04 | 6,185.00 | 6,345.00 | 6,155.00 | 6,200.00 | 0.0M |
| 2024-10-02 | 6,300.00 | 6,440.00 | 6,160.00 | 6,160.00 | 0.1M |
| 2024-09-30 | 6,715.00 | 6,715.00 | 6,125.00 | 6,495.00 | 0.1M |
| 2024-09-27 | 6,715.00 | 6,900.00 | 6,555.00 | 6,660.00 | 0.1M |
| 2024-09-26 | 6,785.00 | 6,805.00 | 6,590.00 | 6,800.00 | 0.1M |
| 2024-09-25 | 6,405.00 | 6,960.00 | 6,335.00 | 6,775.00 | 0.2M |
| 2024-09-24 | 5,970.00 | 6,565.00 | 5,860.00 | 6,345.00 | 0.2M |
| 2024-09-23 | 5,850.00 | 5,975.00 | 5,780.00 | 5,800.00 | 0.0M |
| 2024-09-20 | 5,885.00 | 5,990.00 | 5,750.00 | 5,755.00 | 0.0M |
| 2024-09-19 | 5,770.00 | 5,795.00 | 5,535.00 | 5,750.00 | 0.1M |
| 2024-09-13 | 6,245.00 | 6,415.00 | 5,705.00 | 5,740.00 | 0.2M |
| 2024-09-12 | 6,150.00 | 6,220.00 | 6,065.00 | 6,130.00 | 0.1M |
| 2024-09-11 | 6,500.00 | 6,525.00 | 6,040.00 | 6,050.00 | 0.2M |
| 2024-09-10 | 6,330.00 | 6,575.00 | 6,115.00 | 6,425.00 | 0.2M |
| 2024-09-09 | 6,250.00 | 6,365.00 | 6,140.00 | 6,300.00 | 0.0M |
| 2024-09-06 | 6,375.00 | 6,550.00 | 6,055.00 | 6,375.00 | 0.1M |
| 2024-09-05 | 6,690.00 | 6,925.00 | 6,255.00 | 6,375.00 | 0.1M |
| 2024-09-04 | 6,750.00 | 7,000.00 | 6,570.00 | 6,615.00 | 0.2M |
| 2024-09-03 | 7,660.00 | 7,790.00 | 7,260.00 | 7,260.00 | 0.1M |
| 2024-09-02 | 8,295.00 | 8,295.00 | 7,660.00 | 7,660.00 | 0.1M |
| 2024-08-30 | 7,750.00 | 8,550.00 | 7,690.00 | 8,115.00 | 0.3M |
| 2024-08-29 | 8,500.00 | 8,545.00 | 7,590.00 | 7,650.00 | 0.3M |
| 2024-08-28 | 8,305.00 | 8,955.00 | 8,230.00 | 8,250.00 | 1.0M |
| 2024-08-27 | 7,860.00 | 9,200.00 | 7,810.00 | 8,300.00 | 1.5M |
| 2024-08-26 | 6,850.00 | 7,460.00 | 6,850.00 | 7,200.00 | 0.1M |
| 2024-08-23 | 7,080.00 | 7,190.00 | 6,795.00 | 6,825.00 | 0.1M |
| 2024-08-22 | 7,600.00 | 7,600.00 | 7,105.00 | 7,220.00 | 0.0M |
| 2024-08-21 | 7,610.00 | 7,610.00 | 7,145.00 | 7,400.00 | 0.0M |
| 2024-08-20 | 7,280.00 | 7,635.00 | 7,280.00 | 7,500.00 | 0.1M |
| 2024-08-19 | 7,550.00 | 7,670.00 | 7,275.00 | 7,290.00 | 0.1M |
| 2024-08-16 | 7,810.00 | 7,815.00 | 7,390.00 | 7,485.00 | 0.1M |
| 2024-08-14 | 8,160.00 | 8,265.00 | 7,680.00 | 7,755.00 | 0.1M |
| 2024-08-13 | 7,700.00 | 8,000.00 | 7,395.00 | 8,000.00 | 0.1M |
| 2024-08-12 | 7,185.00 | 7,650.00 | 7,170.00 | 7,545.00 | 0.1M |
| 2024-08-09 | 6,620.00 | 7,495.00 | 6,620.00 | 7,250.00 | 0.1M |
| 2024-08-08 | 6,780.00 | 7,000.00 | 6,535.00 | 6,565.00 | 0.1M |
| 2024-08-07 | 7,205.00 | 7,270.00 | 6,860.00 | 6,980.00 | 0.1M |
| 2024-08-06 | 5,960.00 | 7,670.00 | 5,960.00 | 7,200.00 | 0.5M |
| 2024-08-05 | 7,425.00 | 7,435.00 | 5,855.00 | 5,940.00 | 0.2M |
| 2024-08-02 | 7,560.00 | 7,750.00 | 7,420.00 | 7,730.00 | 0.0M |
| 2024-08-01 | 7,680.00 | 7,910.00 | 7,555.00 | 7,890.00 | 0.0M |
| 2024-07-31 | 7,725.00 | 7,795.00 | 7,395.00 | 7,630.00 | 0.1M |
| 2024-07-30 | 7,895.00 | 7,980.00 | 7,670.00 | 7,725.00 | 0.0M |
| 2024-07-29 | 7,755.00 | 7,950.00 | 7,755.00 | 7,895.00 | 0.0M |
| 2024-07-26 | 7,865.00 | 7,950.00 | 7,720.00 | 7,780.00 | 0.0M |
| 2024-07-25 | 7,980.00 | 8,015.00 | 7,775.00 | 7,865.00 | 0.1M |
| 2024-07-24 | 8,175.00 | 8,400.00 | 8,090.00 | 8,245.00 | 0.0M |
| 2024-07-23 | 7,930.00 | 8,400.00 | 7,930.00 | 8,275.00 | 0.1M |
| 2024-07-22 | 8,200.00 | 8,270.00 | 7,875.00 | 7,930.00 | 0.1M |
| 2024-07-19 | 8,340.00 | 8,410.00 | 8,170.00 | 8,280.00 | 0.0M |
| 2024-07-18 | 8,570.00 | 8,640.00 | 8,225.00 | 8,290.00 | 0.1M |
| 2024-07-17 | 8,870.00 | 8,955.00 | 8,660.00 | 8,700.00 | 0.0M |
| 2024-07-16 | 9,025.00 | 9,145.00 | 8,740.00 | 8,805.00 | 0.1M |
| 2024-07-15 | 9,500.00 | 9,500.00 | 8,965.00 | 9,120.00 | 0.1M |
| 2024-07-12 | 9,355.00 | 9,570.00 | 9,305.00 | 9,385.00 | 0.0M |
| 2024-07-11 | 9,395.00 | 9,525.00 | 9,380.00 | 9,445.00 | 0.1M |
| 2024-07-10 | 9,475.00 | 9,620.00 | 9,250.00 | 9,390.00 | 0.1M |
| 2024-07-09 | 9,605.00 | 9,655.00 | 9,250.00 | 9,500.00 | 0.1M |
| 2024-07-08 | 9,505.00 | 9,845.00 | 9,250.00 | 9,630.00 | 0.1M |
| 2024-07-05 | 9,005.00 | 9,745.00 | 9,005.00 | 9,500.00 | 0.2M |
| 2024-07-04 | 8,705.00 | 9,150.00 | 8,705.00 | 9,000.00 | 0.1M |
| 2024-07-03 | 8,750.00 | 9,030.00 | 8,695.00 | 8,775.00 | 0.1M |
| 2024-07-02 | 9,110.00 | 9,110.00 | 8,695.00 | 8,740.00 | 0.1M |
| 2024-07-01 | 9,150.00 | 9,300.00 | 9,025.00 | 9,110.00 | 0.0M |
| 2024-06-28 | 9,115.00 | 9,500.00 | 8,500.00 | 9,250.00 | 0.1M |
| 2024-06-27 | 8,875.00 | 9,230.00 | 8,780.00 | 9,000.00 | 0.1M |
| 2024-06-26 | 8,825.00 | 8,940.00 | 8,720.00 | 8,880.00 | 0.1M |
| 2024-06-25 | 8,540.00 | 8,845.00 | 8,405.00 | 8,730.00 | 0.1M |
| 2024-06-24 | 8,650.00 | 8,715.00 | 8,330.00 | 8,590.00 | 0.1M |
| 2024-06-21 | 9,070.00 | 9,070.00 | 8,600.00 | 8,650.00 | 0.2M |
| 2024-06-20 | 9,190.00 | 9,295.00 | 8,980.00 | 9,070.00 | 0.1M |
| 2024-06-19 | 9,260.00 | 9,560.00 | 9,135.00 | 9,190.00 | 0.1M |
| 2024-06-18 | 9,605.00 | 9,650.00 | 9,180.00 | 9,195.00 | 0.1M |
| 2024-06-17 | 10,075.00 | 10,225.00 | 9,505.00 | 9,605.00 | 0.2M |
| 2024-06-14 | 10,900.00 | 10,925.00 | 10,125.00 | 10,225.00 | 0.2M |
| 2024-06-13 | 10,625.00 | 11,350.00 | 10,625.00 | 10,950.00 | 0.2M |
| 2024-06-12 | 10,525.00 | 10,825.00 | 10,375.00 | 10,575.00 | 0.1M |
| 2024-06-11 | 10,700.00 | 10,725.00 | 10,375.00 | 10,375.00 | 0.1M |
| 2024-06-10 | 10,725.00 | 10,725.00 | 10,425.00 | 10,700.00 | 0.1M |
| 2024-06-07 | 10,875.00 | 10,875.00 | 10,600.00 | 10,675.00 | 0.1M |
| 2024-06-05 | 10,525.00 | 10,900.00 | 10,400.00 | 10,700.00 | 0.1M |
| 2024-06-04 | 10,675.00 | 10,850.00 | 10,475.00 | 10,525.00 | 0.1M |
| 2024-06-03 | 10,375.00 | 11,200.00 | 10,375.00 | 10,725.00 | 0.1M |
| 2024-05-31 | 10,300.00 | 10,625.00 | 10,225.00 | 10,300.00 | 0.1M |
| 2024-05-30 | 10,700.00 | 10,700.00 | 10,350.00 | 10,350.00 | 0.2M |
| 2024-05-29 | 11,400.00 | 11,425.00 | 10,750.00 | 10,875.00 | 0.1M |
| 2024-05-28 | 11,550.00 | 11,650.00 | 11,225.00 | 11,375.00 | 0.1M |
| 2024-05-27 | 11,450.00 | 11,700.00 | 11,225.00 | 11,500.00 | 0.1M |
| 2024-05-24 | 11,800.00 | 11,800.00 | 11,375.00 | 11,550.00 | 0.1M |
| 2024-05-23 | 11,525.00 | 12,425.00 | 11,450.00 | 11,825.00 | 0.2M |
| 2024-05-22 | 11,950.00 | 11,950.00 | 11,300.00 | 11,550.00 | 0.2M |
| 2024-05-21 | 12,200.00 | 12,200.00 | 11,575.00 | 11,675.00 | 0.1M |
| 2024-05-20 | 12,800.00 | 12,900.00 | 11,900.00 | 12,025.00 | 0.3M |
| 2024-05-17 | 13,250.00 | 13,625.00 | 12,675.00 | 12,925.00 | 0.4M |
| 2024-05-16 | 14,825.00 | 15,000.00 | 14,250.00 | 14,375.00 | 0.1M |
| 2024-05-14 | 14,100.00 | 15,200.00 | 14,075.00 | 14,525.00 | 0.3M |
| 2024-05-13 | 13,825.00 | 14,025.00 | 13,625.00 | 14,000.00 | 0.1M |
| 2024-05-10 | 14,525.00 | 14,725.00 | 13,725.00 | 13,725.00 | 0.2M |
| 2024-05-09 | 14,575.00 | 15,200.00 | 14,350.00 | 14,725.00 | 0.1M |
| 2024-05-08 | 14,575.00 | 14,750.00 | 14,300.00 | 14,725.00 | 0.1M |
| 2024-05-07 | 15,000.00 | 15,200.00 | 14,525.00 | 14,525.00 | 0.1M |
| 2024-05-03 | 15,200.00 | 15,350.00 | 14,750.00 | 14,775.00 | 0.2M |
| 2024-05-02 | 14,375.00 | 15,275.00 | 13,725.00 | 15,150.00 | 0.4M |
| 2024-04-30 | 14,275.00 | 14,775.00 | 13,800.00 | 14,225.00 | 0.2M |
| 2024-04-29 | 13,050.00 | 14,000.00 | 13,025.00 | 13,850.00 | 0.2M |
| 2024-04-26 | 13,250.00 | 13,325.00 | 12,500.00 | 12,750.00 | 0.1M |
| 2024-04-25 | 13,775.00 | 13,800.00 | 12,925.00 | 12,950.00 | 0.2M |
| 2024-04-24 | 13,650.00 | 14,050.00 | 13,650.00 | 13,875.00 | 0.1M |
| 2024-04-23 | 13,675.00 | 14,000.00 | 13,425.00 | 13,450.00 | 0.1M |
| 2024-04-22 | 14,075.00 | 14,350.00 | 13,475.00 | 13,650.00 | 0.1M |
| 2024-04-19 | 15,050.00 | 15,050.00 | 13,750.00 | 14,075.00 | 0.1M |
| 2024-04-18 | 14,425.00 | 15,150.00 | 14,425.00 | 15,050.00 | 0.1M |
| 2024-04-17 | 14,150.00 | 14,775.00 | 14,075.00 | 14,550.00 | 0.1M |
| 2024-04-16 | 14,525.00 | 14,825.00 | 13,875.00 | 13,975.00 | 0.1M |
| 2024-04-15 | 14,800.00 | 15,250.00 | 14,675.00 | 15,000.00 | 0.1M |
| 2024-04-12 | 14,875.00 | 15,375.00 | 14,525.00 | 15,250.00 | 0.1M |
| 2024-04-11 | 13,950.00 | 15,500.00 | 13,650.00 | 15,000.00 | 0.4M |
| 2024-04-09 | 14,400.00 | 14,650.00 | 14,125.00 | 14,175.00 | 0.1M |
| 2024-04-08 | 14,425.00 | 14,900.00 | 14,100.00 | 14,500.00 | 0.1M |
| 2024-04-05 | 14,625.00 | 15,000.00 | 14,250.00 | 14,400.00 | 0.2M |
| 2024-04-04 | 15,200.00 | 15,550.00 | 14,650.00 | 14,875.00 | 0.2M |
| 2024-04-03 | 15,825.00 | 16,000.00 | 15,175.00 | 15,175.00 | 0.2M |
| 2024-04-02 | 17,200.00 | 17,325.00 | 16,175.00 | 16,250.00 | 0.2M |
| 2024-04-01 | 17,200.00 | 17,575.00 | 17,000.00 | 17,350.00 | 0.2M |
| 2024-03-29 | 17,200.00 | 17,400.00 | 16,750.00 | 17,150.00 | 0.1M |
| 2024-03-28 | 16,625.00 | 17,500.00 | 16,200.00 | 16,900.00 | 0.3M |
| 2024-03-27 | 17,425.00 | 17,450.00 | 16,425.00 | 16,575.00 | 0.2M |
| 2024-03-26 | 16,800.00 | 17,375.00 | 16,650.00 | 17,200.00 | 0.2M |
| 2024-03-25 | 17,350.00 | 17,400.00 | 16,800.00 | 16,800.00 | 0.2M |
| 2024-03-22 | 17,600.00 | 17,925.00 | 17,250.00 | 17,350.00 | 0.2M |
| 2024-03-21 | 18,175.00 | 18,225.00 | 17,200.00 | 17,350.00 | 0.4M |
| 2024-03-20 | 19,300.00 | 19,500.00 | 17,725.00 | 18,025.00 | 0.4M |
| 2024-03-19 | 20,075.00 | 20,100.00 | 19,150.00 | 19,250.00 | 0.2M |
| 2024-03-18 | 19,275.00 | 20,125.00 | 18,550.00 | 19,850.00 | 0.3M |
| 2024-03-15 | 19,600.00 | 19,700.00 | 19,000.00 | 19,275.00 | 0.3M |
| 2024-03-14 | 20,125.00 | 20,650.00 | 19,750.00 | 19,800.00 | 0.3M |
| 2024-03-13 | 20,050.00 | 20,375.00 | 19,525.00 | 19,600.00 | 0.3M |
| 2024-03-12 | 19,500.00 | 20,275.00 | 19,050.00 | 19,700.00 | 0.4M |
| 2024-03-11 | 19,850.00 | 20,300.00 | 19,475.00 | 19,550.00 | 0.5M |
| 2024-03-10 | 41,700.00 | 41,700.00 | 41,700.00 | 41,700.00 | 0.0M |
| 2024-03-08 | 21,925.00 | 21,975.00 | 20,775.00 | 20,850.00 | 0.4M |
| 2024-03-07 | 22,500.00 | 22,500.00 | 21,275.00 | 21,875.00 | 0.6M |
| 2024-03-06 | 21,450.00 | 22,250.00 | 20,750.00 | 22,100.00 | 0.6M |
| 2024-03-05 | 21,125.00 | 22,350.00 | 21,050.00 | 21,725.00 | 1.1M |
| 2024-03-04 | 21,150.00 | 21,225.00 | 20,250.00 | 20,700.00 | 0.5M |
| 2024-03-03 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 0.0M |
| 2024-02-29 | 19,400.00 | 21,000.00 | 18,800.00 | 20,900.00 | 0.7M |
| 2024-02-28 | 20,200.00 | 20,325.00 | 19,475.00 | 19,600.00 | 0.3M |
| 2024-02-27 | 20,700.00 | 20,900.00 | 19,675.00 | 19,875.00 | 0.5M |
| 2024-02-26 | 21,250.00 | 21,875.00 | 20,525.00 | 20,900.00 | 0.5M |
| 2024-02-25 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 0.0M |
| 2024-02-23 | 22,725.00 | 22,850.00 | 21,250.00 | 21,450.00 | 0.7M |
| 2024-02-22 | 21,900.00 | 22,825.00 | 21,225.00 | 22,600.00 | 1.4M |
| 2024-02-21 | 21,650.00 | 22,150.00 | 20,175.00 | 20,800.00 | 1.3M |
| 2024-02-20 | 24,425.00 | 26,400.00 | 21,300.00 | 21,550.00 | 4.3M |
| 2024-02-19 | 20,750.00 | 23,300.00 | 20,175.00 | 23,200.00 | 3.5M |
| 2024-02-18 | 38,700.00 | 38,700.00 | 38,700.00 | 38,700.00 | 0.0M |
| 2024-02-16 | 19,250.00 | 19,450.00 | 18,500.00 | 19,350.00 | 0.4M |
| 2024-02-15 | 19,900.00 | 20,150.00 | 18,900.00 | 18,900.00 | 0.5M |
| 2024-02-14 | 17,900.00 | 19,600.00 | 17,850.00 | 19,500.00 | 0.7M |
| 2024-02-13 | 17,475.00 | 18,325.00 | 17,250.00 | 18,300.00 | 0.5M |
| 2024-02-12 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 0.0M |
| 2024-02-08 | 16,950.00 | 17,725.00 | 16,875.00 | 17,250.00 | 0.3M |
| 2024-02-07 | 18,150.00 | 18,175.00 | 16,925.00 | 17,075.00 | 0.3M |
| 2024-02-06 | 17,850.00 | 18,325.00 | 16,750.00 | 17,825.00 | 0.4M |
| 2024-02-05 | 17,950.00 | 18,500.00 | 17,325.00 | 17,500.00 | 0.3M |
| 2024-02-04 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 0.0M |
| 2024-02-02 | 17,000.00 | 18,675.00 | 16,850.00 | 17,950.00 | 0.7M |
| 2024-02-01 | 17,275.00 | 17,475.00 | 15,900.00 | 16,650.00 | 0.7M |
| 2024-01-31 | 18,625.00 | 19,200.00 | 17,125.00 | 17,150.00 | 0.7M |
| 2024-01-30 | 18,750.00 | 19,750.00 | 18,450.00 | 19,250.00 | 0.7M |
| 2024-01-29 | 22,650.00 | 23,750.00 | 18,325.00 | 18,600.00 | 1.8M |
| 2024-01-28 | 43,150.00 | 43,150.00 | 43,150.00 | 43,150.00 | 0.0M |
| 2024-01-26 | 20,925.00 | 22,425.00 | 20,475.00 | 21,575.00 | 1.6M |
| 2024-01-25 | 21,525.00 | 21,600.00 | 19,750.00 | 20,025.00 | 1.2M |
| 2024-01-24 | 23,625.00 | 24,050.00 | 21,250.00 | 21,725.00 | 1.0M |
| 2024-01-23 | 25,500.00 | 25,500.00 | 22,275.00 | 23,550.00 | 1.2M |
| 2024-01-22 | 24,250.00 | 26,400.00 | 23,525.00 | 25,500.00 | 1.5M |
| 2024-01-19 | 22,400.00 | 25,600.00 | 21,925.00 | 23,325.00 | 1.9M |
| 2024-01-18 | 22,350.00 | 23,600.00 | 21,400.00 | 21,700.00 | 1.0M |
| 2024-01-17 | 22,425.00 | 23,875.00 | 21,275.00 | 22,350.00 | 1.2M |
| 2024-01-16 | 21,900.00 | 23,000.00 | 20,750.00 | 22,675.00 | 1.3M |
| 2024-01-15 | 20,500.00 | 22,425.00 | 19,825.00 | 21,425.00 | 2.7M |
| 2024-01-12 | 19,725.00 | 20,925.00 | 18,625.00 | 19,100.00 | 1.3M |
| 2024-01-11 | 17,325.00 | 20,450.00 | 17,325.00 | 20,025.00 | 1.8M |
| 2024-01-10 | 18,050.00 | 18,625.00 | 17,000.00 | 17,625.00 | 0.9M |
| 2024-01-09 | 16,500.00 | 18,000.00 | 15,925.00 | 17,675.00 | 1.4M |
| 2024-01-08 | 15,950.00 | 17,400.00 | 15,675.00 | 16,600.00 | 1.9M |
| 2024-01-05 | 13,950.00 | 15,725.00 | 13,875.00 | 15,350.00 | 1.2M |
| 2024-01-04 | 13,525.00 | 14,200.00 | 13,525.00 | 13,950.00 | 0.2M |
| 2024-01-03 | 14,025.00 | 14,325.00 | 13,550.00 | 13,675.00 | 0.3M |
| 2024-01-02 | 14,575.00 | 14,600.00 | 13,825.00 | 14,325.00 | 0.4M |