4,736.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 5,110.00 | 5,170.00 | 5,110.00 | 5,140.00 | 0.1M |
| 2024-12-30 | 5,110.00 | 5,150.00 | 5,100.00 | 5,150.00 | 0.2M |
| 2024-12-27 | 5,160.00 | 5,170.00 | 5,135.00 | 5,145.00 | 0.1M |
| 2024-12-24 | 5,205.00 | 5,205.00 | 5,155.00 | 5,155.00 | 0.0M |
| 2024-12-23 | 5,140.00 | 5,180.00 | 5,100.00 | 5,155.00 | 0.1M |
| 2024-12-20 | 5,155.00 | 5,190.00 | 5,110.00 | 5,160.00 | 0.7M |
| 2024-12-19 | 5,260.00 | 5,290.00 | 5,170.00 | 5,190.00 | 0.3M |
| 2024-12-18 | 5,310.00 | 5,335.00 | 5,285.00 | 5,300.00 | 0.3M |
| 2024-12-17 | 5,325.00 | 5,395.00 | 5,275.00 | 5,315.00 | 0.3M |
| 2024-12-16 | 5,405.00 | 5,435.00 | 5,325.00 | 5,380.00 | 0.4M |
| 2024-12-13 | 5,455.00 | 5,470.00 | 5,435.00 | 5,455.00 | 0.2M |
| 2024-12-12 | 5,445.00 | 5,460.00 | 5,410.00 | 5,450.00 | 0.2M |
| 2024-12-11 | 5,515.00 | 5,550.00 | 5,450.00 | 5,450.00 | 0.4M |
| 2024-12-10 | 5,560.00 | 5,580.00 | 5,540.00 | 5,550.00 | 0.1M |
| 2024-12-09 | 5,580.00 | 5,595.00 | 5,530.00 | 5,580.00 | 0.2M |
| 2024-12-06 | 5,635.00 | 5,635.00 | 5,545.00 | 5,545.00 | 0.2M |
| 2024-12-05 | 5,600.00 | 5,635.00 | 5,565.00 | 5,635.00 | 0.3M |
| 2024-12-04 | 5,625.00 | 5,650.00 | 5,575.00 | 5,585.00 | 0.3M |
| 2024-12-03 | 5,645.00 | 5,690.00 | 5,620.00 | 5,625.00 | 0.2M |
| 2024-12-02 | 5,715.00 | 5,750.00 | 5,620.00 | 5,625.00 | 0.2M |
| 2024-11-29 | 5,730.00 | 5,765.00 | 5,720.00 | 5,725.00 | 0.2M |
| 2024-11-28 | 5,740.00 | 5,785.00 | 5,720.00 | 5,750.00 | 0.2M |
| 2024-11-27 | 5,625.00 | 5,700.00 | 5,625.00 | 5,690.00 | 0.3M |
| 2024-11-26 | 5,675.00 | 5,710.00 | 5,630.00 | 5,630.00 | 0.4M |
| 2024-11-25 | 5,640.00 | 5,730.00 | 5,615.00 | 5,695.00 | 1.0M |
| 2024-11-22 | 5,635.00 | 5,665.00 | 5,600.00 | 5,615.00 | 0.2M |
| 2024-11-21 | 5,560.00 | 5,595.00 | 5,510.00 | 5,590.00 | 0.6M |
| 2024-11-20 | 5,670.00 | 5,680.00 | 5,580.00 | 5,620.00 | 0.5M |
| 2024-11-19 | 5,600.00 | 5,760.00 | 5,600.00 | 5,675.00 | 1.0M |
| 2024-11-18 | 5,400.00 | 5,595.00 | 5,400.00 | 5,595.00 | 0.6M |
| 2024-11-15 | 5,410.00 | 5,450.00 | 5,335.00 | 5,400.00 | 0.4M |
| 2024-11-14 | 5,425.00 | 5,430.00 | 5,285.00 | 5,420.00 | 0.6M |
| 2024-11-13 | 5,670.00 | 5,670.00 | 5,455.00 | 5,455.00 | 0.4M |
| 2024-11-12 | 5,600.00 | 5,865.00 | 5,575.00 | 5,670.00 | 1.1M |
| 2024-11-11 | 4,864.00 | 4,966.00 | 4,864.00 | 4,966.00 | 0.2M |
| 2024-11-08 | 4,906.00 | 4,906.00 | 4,828.00 | 4,848.00 | 0.2M |
| 2024-11-07 | 4,922.00 | 4,958.00 | 4,910.00 | 4,910.00 | 0.5M |
| 2024-11-06 | 4,958.00 | 5,005.00 | 4,860.00 | 4,882.00 | 0.3M |
| 2024-11-05 | 4,888.00 | 4,944.00 | 4,880.00 | 4,924.00 | 0.2M |
| 2024-11-04 | 4,936.00 | 4,966.00 | 4,914.00 | 4,914.00 | 0.1M |
| 2024-11-01 | 4,902.00 | 4,972.00 | 4,896.00 | 4,946.00 | 0.1M |
| 2024-10-31 | 5,020.00 | 5,025.00 | 4,884.00 | 4,904.00 | 0.2M |
| 2024-10-30 | 5,020.00 | 5,100.00 | 5,015.00 | 5,040.00 | 0.1M |
| 2024-10-29 | 5,155.00 | 5,155.00 | 5,040.00 | 5,050.00 | 0.2M |
| 2024-10-28 | 5,080.00 | 5,130.00 | 5,060.00 | 5,130.00 | 0.2M |
| 2024-10-25 | 5,060.00 | 5,070.00 | 5,010.00 | 5,055.00 | 0.1M |
| 2024-10-24 | 5,060.00 | 5,085.00 | 5,055.00 | 5,055.00 | 0.2M |
| 2024-10-23 | 5,110.00 | 5,145.00 | 5,045.00 | 5,045.00 | 0.2M |
| 2024-10-22 | 5,175.00 | 5,175.00 | 5,065.00 | 5,120.00 | 0.1M |
| 2024-10-21 | 5,280.00 | 5,280.00 | 5,145.00 | 5,145.00 | 0.1M |
| 2024-10-18 | 5,195.00 | 5,245.00 | 5,175.00 | 5,245.00 | 0.2M |
| 2024-10-17 | 5,145.00 | 5,210.00 | 5,135.00 | 5,195.00 | 0.2M |
| 2024-10-16 | 5,080.00 | 5,175.00 | 5,065.00 | 5,155.00 | 0.2M |
| 2024-10-15 | 5,080.00 | 5,100.00 | 5,035.00 | 5,040.00 | 0.1M |
| 2024-10-14 | 5,065.00 | 5,070.00 | 5,030.00 | 5,070.00 | 0.1M |
| 2024-10-11 | 5,020.00 | 5,060.00 | 5,015.00 | 5,050.00 | 0.4M |
| 2024-10-10 | 5,080.00 | 5,100.00 | 5,015.00 | 5,020.00 | 0.1M |
| 2024-10-09 | 5,060.00 | 5,105.00 | 5,060.00 | 5,080.00 | 0.1M |
| 2024-10-08 | 5,130.00 | 5,130.00 | 5,040.00 | 5,040.00 | 0.6M |
| 2024-10-07 | 5,255.00 | 5,255.00 | 5,165.00 | 5,165.00 | 0.1M |
| 2024-10-04 | 5,150.00 | 5,240.00 | 5,095.00 | 5,205.00 | 0.3M |
| 2024-10-03 | 5,085.00 | 5,110.00 | 5,050.00 | 5,075.00 | 0.2M |
| 2024-10-02 | 5,110.00 | 5,135.00 | 5,035.00 | 5,075.00 | 0.3M |
| 2024-10-01 | 5,120.00 | 5,155.00 | 5,080.00 | 5,120.00 | 0.2M |
| 2024-09-30 | 5,210.00 | 5,210.00 | 5,095.00 | 5,095.00 | 0.2M |
| 2024-09-27 | 5,225.00 | 5,245.00 | 5,190.00 | 5,220.00 | 0.2M |
| 2024-09-26 | 5,240.00 | 5,295.00 | 5,200.00 | 5,220.00 | 0.2M |
| 2024-09-25 | 5,170.00 | 5,210.00 | 5,165.00 | 5,170.00 | 0.2M |
| 2024-09-24 | 5,260.00 | 5,260.00 | 5,165.00 | 5,190.00 | 0.1M |
| 2024-09-23 | 5,165.00 | 5,220.00 | 5,120.00 | 5,205.00 | 0.1M |
| 2024-09-20 | 5,270.00 | 5,310.00 | 5,150.00 | 5,150.00 | 0.5M |
| 2024-09-19 | 5,315.00 | 5,330.00 | 5,260.00 | 5,325.00 | 0.1M |
| 2024-09-18 | 5,300.00 | 5,300.00 | 5,200.00 | 5,240.00 | 0.2M |
| 2024-09-17 | 5,305.00 | 5,325.00 | 5,295.00 | 5,300.00 | 0.5M |
| 2024-09-16 | 5,240.00 | 5,265.00 | 5,225.00 | 5,265.00 | 0.0M |
| 2024-09-13 | 5,220.00 | 5,255.00 | 5,195.00 | 5,230.00 | 0.1M |
| 2024-09-12 | 5,175.00 | 5,190.00 | 5,140.00 | 5,185.00 | 0.1M |
| 2024-09-11 | 5,140.00 | 5,145.00 | 5,075.00 | 5,130.00 | 0.1M |
| 2024-09-10 | 5,145.00 | 5,180.00 | 5,100.00 | 5,100.00 | 0.1M |
| 2024-09-09 | 5,175.00 | 5,175.00 | 5,140.00 | 5,140.00 | 0.1M |
| 2024-09-06 | 5,230.00 | 5,230.00 | 5,115.00 | 5,130.00 | 0.1M |
| 2024-09-05 | 5,235.00 | 5,285.00 | 5,225.00 | 5,225.00 | 0.1M |
| 2024-09-04 | 5,255.00 | 5,255.00 | 5,210.00 | 5,230.00 | 0.1M |
| 2024-09-03 | 5,300.00 | 5,355.00 | 5,285.00 | 5,305.00 | 0.1M |
| 2024-09-02 | 5,345.00 | 5,350.00 | 5,290.00 | 5,315.00 | 0.1M |
| 2024-08-30 | 5,365.00 | 5,390.00 | 5,335.00 | 5,355.00 | 0.4M |
| 2024-08-29 | 5,355.00 | 5,375.00 | 5,330.00 | 5,350.00 | 0.1M |
| 2024-08-28 | 5,330.00 | 5,360.00 | 5,295.00 | 5,335.00 | 0.1M |
| 2024-08-27 | 5,285.00 | 5,345.00 | 5,265.00 | 5,320.00 | 0.1M |
| 2024-08-23 | 5,280.00 | 5,315.00 | 5,255.00 | 5,295.00 | 0.1M |
| 2024-08-22 | 5,200.00 | 5,300.00 | 5,200.00 | 5,255.00 | 0.1M |
| 2024-08-21 | 5,225.00 | 5,265.00 | 5,220.00 | 5,260.00 | 0.1M |
| 2024-08-20 | 5,310.00 | 5,330.00 | 5,225.00 | 5,230.00 | 0.1M |
| 2024-08-19 | 5,270.00 | 5,335.00 | 5,270.00 | 5,320.00 | 0.1M |
| 2024-08-16 | 5,285.00 | 5,290.00 | 5,245.00 | 5,275.00 | 0.1M |
| 2024-08-15 | 5,260.00 | 5,315.00 | 5,235.00 | 5,295.00 | 0.2M |
| 2024-08-14 | 5,265.00 | 5,265.00 | 5,160.00 | 5,180.00 | 0.1M |
| 2024-08-13 | 5,150.00 | 5,175.00 | 5,125.00 | 5,155.00 | 0.1M |
| 2024-08-12 | 5,165.00 | 5,175.00 | 5,115.00 | 5,135.00 | 0.1M |
| 2024-08-09 | 5,170.00 | 5,190.00 | 5,105.00 | 5,150.00 | 0.1M |
| 2024-08-08 | 5,110.00 | 5,190.00 | 5,070.00 | 5,185.00 | 0.2M |
| 2024-08-07 | 5,080.00 | 5,155.00 | 5,070.00 | 5,145.00 | 0.2M |
| 2024-08-06 | 5,045.00 | 5,080.00 | 5,010.00 | 5,040.00 | 0.2M |
| 2024-08-05 | 5,035.00 | 5,065.00 | 4,958.00 | 5,015.00 | 0.1M |
| 2024-08-02 | 5,160.00 | 5,210.00 | 5,130.00 | 5,155.00 | 0.2M |
| 2024-08-01 | 5,345.00 | 5,345.00 | 5,225.00 | 5,240.00 | 0.1M |
| 2024-07-31 | 5,355.00 | 5,380.00 | 5,330.00 | 5,360.00 | 0.1M |
| 2024-07-30 | 5,265.00 | 5,340.00 | 5,260.00 | 5,310.00 | 0.2M |
| 2024-07-29 | 5,375.00 | 5,390.00 | 5,270.00 | 5,280.00 | 0.1M |
| 2024-07-26 | 5,235.00 | 5,330.00 | 5,235.00 | 5,330.00 | 0.3M |
| 2024-07-25 | 5,230.00 | 5,270.00 | 5,160.00 | 5,270.00 | 0.4M |
| 2024-07-24 | 5,255.00 | 5,300.00 | 5,255.00 | 5,275.00 | 0.2M |
| 2024-07-23 | 5,380.00 | 5,385.00 | 5,300.00 | 5,300.00 | 0.2M |
| 2024-07-22 | 5,425.00 | 5,446.16 | 5,375.00 | 5,380.00 | 0.2M |
| 2024-07-19 | 5,535.00 | 5,590.00 | 5,375.00 | 5,400.00 | 0.2M |
| 2024-07-18 | 5,505.00 | 5,530.00 | 5,450.00 | 5,460.00 | 0.2M |
| 2024-07-17 | 5,525.00 | 5,535.00 | 5,482.30 | 5,500.00 | 0.1M |
| 2024-07-16 | 5,500.00 | 5,548.85 | 5,465.00 | 5,535.00 | 0.2M |
| 2024-07-15 | 5,645.00 | 5,662.25 | 5,520.00 | 5,525.00 | 0.3M |
| 2024-07-12 | 5,660.00 | 5,675.00 | 5,595.00 | 5,650.00 | 0.1M |
| 2024-07-11 | 5,710.00 | 5,715.00 | 5,455.00 | 5,610.00 | 0.3M |
| 2024-07-10 | 5,660.00 | 5,715.00 | 5,650.00 | 5,690.00 | 0.1M |
| 2024-07-09 | 5,760.00 | 5,760.00 | 5,620.00 | 5,645.00 | 0.2M |
| 2024-07-08 | 5,665.00 | 5,740.00 | 5,665.00 | 5,720.00 | 0.2M |
| 2024-07-05 | 5,690.00 | 5,750.00 | 5,665.00 | 5,700.00 | 0.1M |
| 2024-07-04 | 5,625.00 | 5,680.00 | 5,625.00 | 5,650.00 | 0.1M |
| 2024-07-03 | 5,585.00 | 5,747.25 | 5,555.00 | 5,620.00 | 0.2M |
| 2024-07-02 | 5,540.00 | 5,575.00 | 5,497.21 | 5,565.00 | 0.1M |
| 2024-07-01 | 5,600.00 | 5,642.13 | 5,575.00 | 5,575.00 | 0.1M |
| 2024-06-28 | 5,615.00 | 5,620.00 | 5,517.25 | 5,540.00 | 0.1M |
| 2024-06-27 | 5,575.00 | 5,625.00 | 5,530.00 | 5,585.00 | 0.1M |
| 2024-06-26 | 5,570.00 | 5,590.00 | 5,510.00 | 5,555.00 | 0.2M |
| 2024-06-25 | 5,630.00 | 5,640.00 | 5,525.00 | 5,535.00 | 0.1M |
| 2024-06-24 | 5,575.00 | 5,655.00 | 5,535.00 | 5,640.00 | 0.1M |
| 2024-06-21 | 5,670.00 | 5,695.00 | 5,560.00 | 5,595.00 | 0.3M |
| 2024-06-20 | 5,640.00 | 5,695.00 | 5,620.00 | 5,695.00 | 0.1M |
| 2024-06-19 | 5,650.00 | 5,650.00 | 5,605.00 | 5,645.00 | 0.1M |
| 2024-06-18 | 5,545.00 | 5,655.00 | 5,535.00 | 5,650.00 | 0.5M |
| 2024-06-17 | 5,575.00 | 5,590.00 | 5,510.00 | 5,520.00 | 0.1M |
| 2024-06-14 | 5,710.00 | 5,710.00 | 5,535.00 | 5,550.00 | 0.1M |
| 2024-06-13 | 5,670.00 | 5,670.00 | 5,585.00 | 5,630.00 | 0.2M |
| 2024-06-12 | 5,615.00 | 5,824.68 | 5,565.00 | 5,680.00 | 0.2M |
| 2024-06-11 | 5,650.00 | 5,685.00 | 5,555.00 | 5,600.00 | 0.2M |
| 2024-06-10 | 5,585.00 | 5,670.00 | 5,570.00 | 5,620.00 | 0.1M |
| 2024-06-07 | 5,720.00 | 5,720.00 | 5,630.00 | 5,635.00 | 0.1M |
| 2024-06-06 | 5,785.00 | 5,785.00 | 5,720.00 | 5,720.00 | 0.2M |
| 2024-06-05 | 5,790.00 | 5,820.00 | 5,715.00 | 5,715.00 | 0.2M |
| 2024-06-04 | 5,705.00 | 5,810.00 | 5,705.00 | 5,770.00 | 0.4M |
| 2024-06-03 | 5,780.00 | 5,795.00 | 5,710.00 | 5,715.00 | 0.2M |
| 2024-05-31 | 5,720.00 | 5,725.00 | 5,665.00 | 5,690.00 | 0.7M |
| 2024-05-30 | 5,645.00 | 5,740.00 | 5,645.00 | 5,710.00 | 0.2M |
| 2024-05-29 | 5,670.00 | 5,705.00 | 5,655.00 | 5,670.00 | 0.3M |
| 2024-05-28 | 5,730.00 | 5,735.00 | 5,647.61 | 5,675.00 | 0.2M |
| 2024-05-24 | 5,615.00 | 5,715.00 | 5,605.00 | 5,710.00 | 0.1M |
| 2024-05-23 | 5,640.00 | 5,675.00 | 5,595.00 | 5,670.00 | 0.2M |
| 2024-05-22 | 5,815.00 | 5,830.00 | 5,730.00 | 5,740.00 | 0.2M |
| 2024-05-21 | 5,840.00 | 5,905.00 | 5,795.00 | 5,835.00 | 0.1M |
| 2024-05-20 | 5,920.00 | 5,945.00 | 5,865.00 | 5,865.00 | 0.3M |
| 2024-05-17 | 6,005.00 | 6,030.00 | 5,855.00 | 5,925.00 | 0.2M |
| 2024-05-16 | 5,980.00 | 6,075.00 | 5,955.00 | 6,035.00 | 0.2M |
| 2024-05-15 | 5,790.00 | 5,980.00 | 5,735.00 | 5,980.00 | 0.2M |
| 2024-05-14 | 5,900.00 | 5,900.00 | 5,590.00 | 5,770.00 | 0.3M |
| 2024-05-13 | 5,850.00 | 5,905.00 | 5,820.00 | 5,905.00 | 0.2M |
| 2024-05-10 | 5,805.00 | 5,860.00 | 5,785.00 | 5,850.00 | 0.1M |
| 2024-05-09 | 5,790.00 | 5,820.00 | 5,745.00 | 5,785.00 | 0.7M |
| 2024-05-08 | 5,760.00 | 5,795.00 | 5,720.00 | 5,775.00 | 0.1M |
| 2024-05-07 | 5,575.00 | 5,775.00 | 5,535.00 | 5,745.00 | 0.3M |
| 2024-05-03 | 5,505.00 | 5,565.00 | 5,485.00 | 5,495.00 | 0.2M |
| 2024-05-02 | 5,545.00 | 5,555.00 | 5,445.00 | 5,465.00 | 0.2M |
| 2024-05-01 | 5,525.00 | 5,555.00 | 5,480.00 | 5,555.00 | 0.2M |
| 2024-04-30 | 5,500.00 | 5,535.00 | 5,440.00 | 5,485.00 | 0.2M |
| 2024-04-29 | 5,505.00 | 5,540.00 | 5,490.00 | 5,505.00 | 0.2M |
| 2024-04-26 | 5,465.00 | 5,505.00 | 5,445.00 | 5,475.00 | 0.2M |
| 2024-04-25 | 5,430.00 | 5,500.00 | 5,395.00 | 5,450.00 | 0.2M |
| 2024-04-24 | 5,525.00 | 5,560.00 | 5,460.00 | 5,465.00 | 0.1M |
| 2024-04-23 | 5,545.00 | 5,585.00 | 5,470.00 | 5,525.00 | 0.3M |
| 2024-04-22 | 5,530.00 | 5,560.00 | 5,470.00 | 5,515.00 | 0.2M |
| 2024-04-19 | 5,410.00 | 5,550.00 | 5,365.00 | 5,455.00 | 0.2M |
| 2024-04-18 | 5,465.00 | 5,490.00 | 5,385.00 | 5,445.00 | 0.1M |
| 2024-04-17 | 5,410.00 | 5,470.00 | 5,410.00 | 5,420.00 | 0.2M |
| 2024-04-16 | 5,505.00 | 5,555.00 | 5,400.00 | 5,435.00 | 0.2M |
| 2024-04-15 | 5,615.00 | 5,680.00 | 5,570.00 | 5,585.00 | 0.3M |
| 2024-04-12 | 5,555.00 | 5,600.00 | 5,545.00 | 5,570.00 | 0.2M |
| 2024-04-11 | 5,510.00 | 5,565.00 | 5,465.00 | 5,520.00 | 0.3M |
| 2024-04-10 | 5,535.00 | 5,537.50 | 5,470.00 | 5,510.00 | 0.5M |
| 2024-04-09 | 5,460.00 | 5,505.00 | 5,420.00 | 5,500.00 | 0.3M |
| 2024-04-08 | 5,485.00 | 5,515.00 | 5,445.00 | 5,480.00 | 0.4M |
| 2024-04-05 | 5,570.00 | 5,650.00 | 5,450.00 | 5,465.00 | 0.4M |
| 2024-04-04 | 5,725.00 | 5,735.00 | 5,649.96 | 5,650.00 | 0.3M |
| 2024-04-03 | 5,750.00 | 5,805.38 | 5,680.00 | 5,720.00 | 0.3M |
| 2024-04-02 | 5,795.00 | 5,855.00 | 5,725.00 | 5,750.00 | 0.2M |
| 2024-03-28 | 5,732.00 | 5,876.00 | 5,732.00 | 5,760.00 | 0.2M |
| 2024-03-27 | 5,754.00 | 5,818.00 | 5,746.00 | 5,768.00 | 0.1M |
| 2024-03-26 | 5,648.00 | 5,758.00 | 5,648.00 | 5,758.00 | 0.2M |
| 2024-03-25 | 5,780.00 | 5,780.00 | 5,660.00 | 5,680.00 | 0.4M |
| 2024-03-22 | 5,762.00 | 5,762.00 | 5,654.00 | 5,684.00 | 0.2M |
| 2024-03-21 | 5,738.00 | 5,766.00 | 5,590.00 | 5,744.00 | 0.3M |
| 2024-03-20 | 5,666.00 | 5,706.00 | 5,640.00 | 5,666.00 | 0.3M |
| 2024-03-19 | 5,733.39 | 5,768.00 | 5,638.00 | 5,648.00 | 0.4M |
| 2024-03-18 | 5,729.71 | 5,768.00 | 5,708.00 | 5,732.00 | 0.2M |
| 2024-03-15 | 5,722.00 | 5,772.00 | 5,704.00 | 5,730.00 | 0.6M |
| 2024-03-14 | 5,702.00 | 5,738.00 | 5,678.00 | 5,718.00 | 0.2M |
| 2024-03-13 | 5,744.00 | 5,756.00 | 5,689.14 | 5,690.00 | 0.2M |
| 2024-03-12 | 5,704.00 | 5,742.00 | 5,676.00 | 5,728.00 | 0.2M |
| 2024-03-11 | 5,652.00 | 5,686.00 | 5,622.00 | 5,676.00 | 0.1M |
| 2024-03-08 | 5,678.00 | 5,694.00 | 5,612.00 | 5,666.00 | 0.2M |
| 2024-03-07 | 5,640.00 | 5,726.00 | 5,626.00 | 5,666.00 | 0.3M |
| 2024-03-06 | 5,620.00 | 5,642.00 | 5,556.00 | 5,620.00 | 0.6M |
| 2024-03-05 | 5,556.00 | 5,614.00 | 5,546.00 | 5,612.00 | 0.3M |
| 2024-03-04 | 5,620.00 | 5,652.00 | 5,550.00 | 5,584.00 | 0.2M |
| 2024-03-01 | 5,682.00 | 5,682.00 | 5,584.00 | 5,642.00 | 0.2M |
| 2024-02-29 | 5,660.00 | 5,682.00 | 5,610.00 | 5,616.00 | 0.4M |
| 2024-02-28 | 5,694.00 | 5,712.00 | 5,634.00 | 5,640.00 | 0.2M |
| 2024-02-27 | 5,726.00 | 5,762.00 | 5,684.59 | 5,688.00 | 0.2M |
| 2024-02-26 | 5,800.00 | 5,804.00 | 5,714.00 | 5,734.00 | 0.2M |
| 2024-02-23 | 5,806.00 | 5,836.00 | 5,768.00 | 5,782.00 | 0.2M |
| 2024-02-22 | 5,822.00 | 5,842.00 | 5,784.00 | 5,794.00 | 0.2M |
| 2024-02-21 | 5,836.00 | 5,836.00 | 5,730.00 | 5,760.00 | 0.3M |
| 2024-02-20 | 5,760.00 | 5,838.00 | 5,760.00 | 5,826.00 | 0.2M |
| 2024-02-19 | 5,744.00 | 5,780.00 | 5,694.00 | 5,760.00 | 0.1M |
| 2024-02-16 | 5,682.00 | 5,748.29 | 5,678.00 | 5,748.00 | 0.2M |
| 2024-02-15 | 5,664.00 | 5,708.00 | 5,620.00 | 5,658.00 | 0.2M |
| 2024-02-14 | 5,548.00 | 5,656.00 | 5,504.66 | 5,620.00 | 0.2M |
| 2024-02-13 | 5,686.00 | 5,704.00 | 5,514.00 | 5,556.00 | 0.3M |
| 2024-02-12 | 5,812.00 | 5,848.00 | 5,698.00 | 5,716.00 | 0.2M |
| 2024-02-09 | 5,776.00 | 5,798.00 | 5,728.00 | 5,768.00 | 0.1M |
| 2024-02-08 | 5,768.00 | 5,832.00 | 5,762.00 | 5,776.00 | 0.2M |
| 2024-02-07 | 5,668.00 | 5,822.00 | 5,668.00 | 5,794.00 | 0.4M |
| 2024-02-06 | 5,752.00 | 5,770.00 | 5,704.00 | 5,760.00 | 0.3M |
| 2024-02-05 | 5,770.00 | 5,814.00 | 5,719.60 | 5,720.00 | 0.3M |
| 2024-02-02 | 5,832.00 | 5,850.00 | 5,761.33 | 5,766.00 | 0.3M |
| 2024-02-01 | 5,722.00 | 5,846.00 | 5,710.00 | 5,774.00 | 0.2M |
| 2024-01-31 | 5,768.00 | 5,792.00 | 5,730.00 | 5,756.00 | 0.6M |
| 2024-01-30 | 5,740.00 | 5,798.00 | 5,728.00 | 5,744.00 | 0.2M |
| 2024-01-29 | 5,752.00 | 5,752.00 | 5,698.00 | 5,716.00 | 0.1M |
| 2024-01-26 | 5,716.00 | 5,778.00 | 5,686.00 | 5,760.00 | 0.3M |
| 2024-01-25 | 5,682.00 | 5,744.00 | 5,660.00 | 5,710.00 | 0.2M |
| 2024-01-24 | 5,716.00 | 5,753.66 | 5,652.00 | 5,708.00 | 0.2M |
| 2024-01-23 | 5,778.00 | 5,786.00 | 5,677.17 | 5,678.00 | 0.3M |
| 2024-01-22 | 5,664.00 | 5,766.00 | 5,648.00 | 5,752.00 | 0.3M |
| 2024-01-19 | 5,656.00 | 5,722.00 | 5,608.00 | 5,612.00 | 0.2M |
| 2024-01-18 | 5,584.00 | 5,654.00 | 5,584.00 | 5,644.00 | 0.2M |
| 2024-01-17 | 5,540.00 | 5,601.12 | 5,509.28 | 5,600.00 | 0.4M |
| 2024-01-16 | 5,602.00 | 5,644.00 | 5,572.00 | 5,608.00 | 0.1M |
| 2024-01-15 | 5,666.00 | 5,684.00 | 5,620.00 | 5,640.00 | 0.1M |
| 2024-01-12 | 5,646.00 | 5,694.00 | 5,616.00 | 5,652.00 | 0.2M |
| 2024-01-11 | 5,690.00 | 5,712.00 | 5,592.00 | 5,600.00 | 0.2M |
| 2024-01-10 | 5,636.00 | 5,674.00 | 5,532.00 | 5,662.00 | 0.3M |
| 2024-01-09 | 5,712.00 | 5,746.00 | 5,696.00 | 5,700.00 | 0.4M |
| 2024-01-08 | 5,686.00 | 5,732.00 | 5,654.00 | 5,702.00 | 0.2M |
| 2024-01-05 | 5,686.00 | 5,708.00 | 5,620.00 | 5,704.00 | 0.2M |
| 2024-01-04 | 5,620.00 | 5,716.65 | 5,619.57 | 5,716.00 | 0.2M |
| 2024-01-03 | 5,690.00 | 5,736.00 | 5,596.00 | 5,636.00 | 0.2M |
| 2024-01-02 | 5,738.00 | 5,804.00 | 5,672.00 | 5,700.00 | 0.2M |