5,866.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 3,949.00 | 3,949.00 | 3,896.35 | 3,903.90 | 0.3M |
| 2023-12-28 | 3,900.00 | 3,952.00 | 3,861.35 | 3,939.95 | 0.7M |
| 2023-12-27 | 3,894.00 | 3,917.00 | 3,845.50 | 3,884.25 | 0.6M |
| 2023-12-26 | 3,699.05 | 3,897.00 | 3,694.00 | 3,863.50 | 1.2M |
| 2023-12-22 | 3,650.00 | 3,762.90 | 3,643.95 | 3,694.95 | 0.9M |
| 2023-12-21 | 3,615.00 | 3,649.80 | 3,565.55 | 3,632.70 | 0.4M |
| 2023-12-20 | 3,752.00 | 3,752.00 | 3,604.80 | 3,620.00 | 0.3M |
| 2023-12-19 | 3,713.00 | 3,739.00 | 3,689.20 | 3,723.90 | 0.3M |
| 2023-12-18 | 3,690.00 | 3,773.95 | 3,687.25 | 3,713.05 | 0.5M |
| 2023-12-15 | 3,700.00 | 3,720.30 | 3,679.05 | 3,697.05 | 0.3M |
| 2023-12-14 | 3,663.90 | 3,703.95 | 3,641.00 | 3,683.20 | 0.4M |
| 2023-12-13 | 3,669.80 | 3,676.00 | 3,612.00 | 3,656.00 | 0.4M |
| 2023-12-12 | 3,670.50 | 3,694.95 | 3,631.00 | 3,647.60 | 0.2M |
| 2023-12-11 | 3,679.00 | 3,693.55 | 3,641.75 | 3,670.50 | 0.2M |
| 2023-12-08 | 3,739.00 | 3,747.45 | 3,662.40 | 3,681.75 | 0.5M |
| 2023-12-07 | 3,734.45 | 3,772.90 | 3,724.00 | 3,734.35 | 0.3M |
| 2023-12-06 | 3,762.85 | 3,781.60 | 3,716.35 | 3,734.45 | 0.3M |
| 2023-12-05 | 3,789.05 | 3,810.00 | 3,724.05 | 3,741.15 | 0.4M |
| 2023-12-04 | 3,810.00 | 3,835.05 | 3,790.00 | 3,798.10 | 0.3M |
| 2023-12-01 | 3,799.00 | 3,819.70 | 3,772.00 | 3,792.70 | 0.3M |
| 2023-11-30 | 3,729.55 | 3,809.00 | 3,729.55 | 3,788.70 | 0.9M |
| 2023-11-29 | 3,761.00 | 3,775.95 | 3,720.95 | 3,729.75 | 0.3M |
| 2023-11-28 | 3,770.00 | 3,786.35 | 3,743.45 | 3,760.15 | 0.2M |
| 2023-11-24 | 3,688.50 | 3,778.95 | 3,686.95 | 3,764.80 | 0.8M |
| 2023-11-23 | 3,705.55 | 3,725.00 | 3,640.10 | 3,688.50 | 0.3M |
| 2023-11-22 | 3,710.00 | 3,743.55 | 3,685.00 | 3,701.70 | 0.3M |
| 2023-11-21 | 3,681.90 | 3,734.30 | 3,654.00 | 3,721.60 | 0.4M |
| 2023-11-20 | 3,609.95 | 3,757.00 | 3,604.10 | 3,672.95 | 1.6M |
| 2023-11-17 | 3,550.00 | 3,619.00 | 3,550.00 | 3,600.85 | 0.3M |
| 2023-11-16 | 3,536.85 | 3,570.40 | 3,520.00 | 3,548.25 | 0.2M |
| 2023-11-15 | 3,534.95 | 3,540.00 | 3,501.25 | 3,536.85 | 0.3M |
| 2023-11-13 | 3,500.00 | 3,562.90 | 3,487.25 | 3,510.00 | 0.2M |
| 2023-11-12 | 3,496.90 | 3,524.55 | 3,496.90 | 3,516.90 | 0.0M |
| 2023-11-10 | 3,491.05 | 3,499.00 | 3,472.25 | 3,493.20 | 0.1M |
| 2023-11-09 | 3,510.00 | 3,520.00 | 3,471.10 | 3,498.50 | 0.3M |
| 2023-11-08 | 3,485.00 | 3,536.65 | 3,481.65 | 3,490.90 | 0.5M |
| 2023-11-07 | 3,435.60 | 3,568.80 | 3,401.05 | 3,481.40 | 1.3M |
| 2023-11-06 | 3,360.00 | 3,530.90 | 3,295.30 | 3,506.70 | 1.8M |
| 2023-11-03 | 3,368.00 | 3,387.90 | 3,340.10 | 3,350.70 | 0.4M |
| 2023-11-02 | 3,360.60 | 3,407.75 | 3,330.05 | 3,343.70 | 0.4M |
| 2023-11-01 | 3,400.00 | 3,408.75 | 3,340.00 | 3,346.05 | 0.3M |
| 2023-10-31 | 3,400.40 | 3,422.95 | 3,372.30 | 3,388.35 | 0.2M |
| 2023-10-30 | 3,429.00 | 3,447.20 | 3,384.50 | 3,403.40 | 0.2M |
| 2023-10-27 | 3,407.00 | 3,437.40 | 3,396.45 | 3,411.95 | 0.3M |
| 2023-10-26 | 3,430.70 | 3,433.75 | 3,380.00 | 3,406.40 | 0.5M |
| 2023-10-25 | 3,500.00 | 3,519.85 | 3,421.35 | 3,443.45 | 0.5M |
| 2023-10-23 | 3,536.15 | 3,625.00 | 3,491.00 | 3,500.95 | 0.4M |
| 2023-10-20 | 3,620.00 | 3,634.40 | 3,534.00 | 3,554.30 | 0.5M |
| 2023-10-19 | 3,641.00 | 3,656.85 | 3,600.50 | 3,637.75 | 0.4M |
| 2023-10-18 | 3,660.00 | 3,684.20 | 3,633.50 | 3,641.20 | 0.2M |
| 2023-10-17 | 3,698.65 | 3,698.65 | 3,627.00 | 3,646.60 | 0.3M |
| 2023-10-16 | 3,711.05 | 3,726.60 | 3,639.75 | 3,655.20 | 0.3M |
| 2023-10-13 | 3,740.80 | 3,762.45 | 3,730.00 | 3,735.35 | 0.1M |
| 2023-10-12 | 3,799.00 | 3,799.00 | 3,729.15 | 3,755.25 | 0.3M |
| 2023-10-11 | 3,729.00 | 3,767.00 | 3,718.75 | 3,750.55 | 0.2M |
| 2023-10-10 | 3,706.95 | 3,725.55 | 3,685.20 | 3,713.65 | 0.1M |
| 2023-10-09 | 3,700.00 | 3,796.50 | 3,683.85 | 3,705.30 | 0.4M |
| 2023-10-06 | 3,700.00 | 3,728.80 | 3,697.20 | 3,721.80 | 0.2M |
| 2023-10-05 | 3,665.00 | 3,705.50 | 3,655.05 | 3,697.20 | 0.3M |
| 2023-10-04 | 3,700.00 | 3,732.00 | 3,653.40 | 3,707.75 | 0.2M |
| 2023-10-03 | 3,760.05 | 3,764.00 | 3,705.05 | 3,724.45 | 0.2M |
| 2023-09-29 | 3,687.00 | 3,784.00 | 3,687.00 | 3,765.15 | 0.3M |
| 2023-09-28 | 3,778.20 | 3,799.95 | 3,651.00 | 3,665.00 | 0.3M |
| 2023-09-27 | 3,755.85 | 3,859.50 | 3,755.85 | 3,768.00 | 0.8M |
| 2023-09-26 | 3,719.95 | 3,764.40 | 3,707.00 | 3,753.80 | 0.3M |
| 2023-09-25 | 3,690.00 | 3,750.00 | 3,688.00 | 3,728.50 | 0.2M |
| 2023-09-22 | 3,721.00 | 3,742.00 | 3,685.00 | 3,705.05 | 0.2M |
| 2023-09-21 | 3,775.55 | 3,798.20 | 3,733.10 | 3,746.80 | 0.3M |
| 2023-09-20 | 3,774.00 | 3,803.40 | 3,755.00 | 3,779.60 | 0.2M |
| 2023-09-18 | 3,808.20 | 3,820.00 | 3,771.50 | 3,785.30 | 0.2M |
| 2023-09-15 | 3,825.90 | 3,845.00 | 3,805.40 | 3,815.50 | 0.3M |
| 2023-09-14 | 3,755.55 | 3,827.95 | 3,755.55 | 3,817.90 | 0.5M |
| 2023-09-13 | 3,800.00 | 3,826.00 | 3,740.00 | 3,750.85 | 0.3M |
| 2023-09-12 | 3,749.00 | 3,848.00 | 3,725.25 | 3,787.80 | 0.7M |
| 2023-09-11 | 3,700.00 | 3,748.90 | 3,691.80 | 3,736.25 | 0.4M |
| 2023-09-08 | 3,692.70 | 3,711.70 | 3,668.25 | 3,698.80 | 0.2M |
| 2023-09-07 | 3,707.95 | 3,732.75 | 3,660.65 | 3,694.00 | 0.6M |
| 2023-09-06 | 3,642.30 | 3,714.90 | 3,632.30 | 3,707.95 | 0.4M |
| 2023-09-05 | 3,629.35 | 3,667.30 | 3,620.05 | 3,642.30 | 0.4M |
| 2023-09-04 | 3,590.05 | 3,638.00 | 3,587.00 | 3,629.35 | 0.3M |
| 2023-09-01 | 3,586.00 | 3,600.00 | 3,529.75 | 3,589.30 | 0.6M |
| 2023-08-31 | 3,645.00 | 3,656.45 | 3,575.50 | 3,592.10 | 0.6M |
| 2023-08-30 | 3,657.10 | 3,678.20 | 3,623.00 | 3,630.80 | 0.3M |
| 2023-08-29 | 3,625.05 | 3,673.80 | 3,625.05 | 3,657.10 | 0.2M |
| 2023-08-28 | 3,630.00 | 3,656.95 | 3,621.10 | 3,633.25 | 0.2M |
| 2023-08-25 | 3,641.70 | 3,653.95 | 3,616.05 | 3,636.50 | 0.2M |
| 2023-08-24 | 3,710.00 | 3,739.75 | 3,644.00 | 3,664.25 | 0.4M |
| 2023-08-23 | 3,671.00 | 3,728.80 | 3,660.05 | 3,704.15 | 0.5M |
| 2023-08-22 | 3,665.25 | 3,681.45 | 3,638.80 | 3,653.25 | 0.2M |
| 2023-08-21 | 3,650.05 | 3,683.50 | 3,646.25 | 3,665.25 | 0.2M |
| 2023-08-18 | 3,661.75 | 3,682.15 | 3,621.00 | 3,654.90 | 0.4M |
| 2023-08-17 | 3,700.00 | 3,714.10 | 3,636.10 | 3,654.75 | 0.5M |
| 2023-08-16 | 3,731.00 | 3,740.00 | 3,653.00 | 3,712.10 | 0.6M |
| 2023-08-14 | 3,645.10 | 3,747.45 | 3,601.75 | 3,730.55 | 1.3M |
| 2023-08-11 | 3,732.95 | 3,742.80 | 3,671.05 | 3,679.15 | 0.3M |
| 2023-08-10 | 3,743.80 | 3,775.55 | 3,725.15 | 3,745.50 | 0.6M |
| 2023-08-09 | 3,860.00 | 3,860.00 | 3,715.00 | 3,737.70 | 0.7M |
| 2023-08-08 | 3,925.05 | 3,934.70 | 3,834.05 | 3,846.40 | 0.5M |
| 2023-08-07 | 3,762.90 | 3,920.00 | 3,760.00 | 3,910.55 | 1.1M |
| 2023-08-04 | 3,726.30 | 3,759.95 | 3,723.00 | 3,745.40 | 0.3M |
| 2023-08-03 | 3,700.00 | 3,764.80 | 3,690.20 | 3,726.30 | 0.6M |
| 2023-08-02 | 3,630.00 | 3,695.00 | 3,577.05 | 3,690.60 | 0.7M |
| 2023-08-01 | 3,705.00 | 3,720.60 | 3,625.00 | 3,639.50 | 0.4M |
| 2023-07-31 | 3,640.00 | 3,748.95 | 3,640.00 | 3,684.30 | 0.4M |
| 2023-07-28 | 3,769.00 | 3,775.00 | 3,710.00 | 3,739.05 | 0.4M |
| 2023-07-27 | 3,694.00 | 3,795.90 | 3,685.30 | 3,741.90 | 0.9M |
| 2023-07-26 | 3,743.00 | 3,743.00 | 3,673.55 | 3,680.45 | 0.3M |
| 2023-07-25 | 3,695.00 | 3,743.00 | 3,681.10 | 3,719.40 | 0.3M |
| 2023-07-24 | 3,688.25 | 3,710.00 | 3,656.95 | 3,686.00 | 0.3M |
| 2023-07-21 | 3,661.00 | 3,747.00 | 3,638.45 | 3,688.30 | 0.6M |
| 2023-07-20 | 3,650.00 | 3,679.15 | 3,620.05 | 3,666.55 | 0.3M |
| 2023-07-19 | 3,626.65 | 3,675.00 | 3,625.00 | 3,638.05 | 0.3M |
| 2023-07-18 | 3,670.00 | 3,683.00 | 3,567.00 | 3,626.65 | 0.4M |
| 2023-07-17 | 3,684.00 | 3,704.05 | 3,650.20 | 3,662.90 | 0.2M |
| 2023-07-14 | 3,659.00 | 3,690.00 | 3,627.00 | 3,677.20 | 0.3M |
| 2023-07-13 | 3,646.00 | 3,674.65 | 3,610.05 | 3,620.90 | 0.2M |
| 2023-07-12 | 3,650.00 | 3,670.00 | 3,596.75 | 3,633.50 | 0.3M |
| 2023-07-11 | 3,661.00 | 3,697.00 | 3,632.45 | 3,641.45 | 0.3M |
| 2023-07-10 | 3,685.00 | 3,685.00 | 3,590.75 | 3,639.95 | 0.3M |
| 2023-07-07 | 3,717.00 | 3,740.00 | 3,661.15 | 3,668.65 | 0.5M |
| 2023-07-06 | 3,746.70 | 3,748.20 | 3,700.00 | 3,736.85 | 0.6M |
| 2023-07-05 | 3,576.40 | 3,775.00 | 3,563.15 | 3,747.95 | 1.6M |
| 2023-07-04 | 3,600.00 | 3,600.00 | 3,540.05 | 3,550.10 | 0.2M |
| 2023-07-03 | 3,586.80 | 3,652.00 | 3,576.25 | 3,587.55 | 0.6M |
| 2023-06-30 | 3,615.00 | 3,651.90 | 3,571.00 | 3,583.60 | 0.4M |
| 2023-06-28 | 3,585.05 | 3,631.70 | 3,585.05 | 3,601.55 | 0.5M |
| 2023-06-27 | 3,535.00 | 3,594.00 | 3,534.95 | 3,583.30 | 0.4M |
| 2023-06-26 | 3,468.95 | 3,539.95 | 3,467.00 | 3,534.35 | 0.4M |
| 2023-06-23 | 3,527.00 | 3,537.85 | 3,450.10 | 3,462.95 | 0.5M |
| 2023-06-22 | 3,509.55 | 3,560.00 | 3,501.10 | 3,543.85 | 0.5M |
| 2023-06-21 | 3,555.05 | 3,565.00 | 3,501.30 | 3,509.55 | 0.6M |
| 2023-06-20 | 3,585.00 | 3,586.50 | 3,533.05 | 3,566.20 | 0.3M |
| 2023-06-19 | 3,581.85 | 3,624.00 | 3,572.45 | 3,584.75 | 0.3M |
| 2023-06-16 | 3,603.05 | 3,633.10 | 3,570.00 | 3,579.60 | 0.6M |
| 2023-06-15 | 3,499.95 | 3,591.00 | 3,487.35 | 3,581.05 | 1.0M |
| 2023-06-14 | 3,495.00 | 3,507.40 | 3,462.05 | 3,485.95 | 0.2M |
| 2023-06-13 | 3,438.45 | 3,493.95 | 3,435.00 | 3,487.70 | 0.4M |
| 2023-06-12 | 3,309.00 | 3,467.45 | 3,308.95 | 3,438.45 | 0.8M |
| 2023-06-09 | 3,481.05 | 3,498.95 | 3,420.00 | 3,428.75 | 0.3M |
| 2023-06-08 | 3,549.00 | 3,554.60 | 3,489.05 | 3,499.70 | 0.4M |
| 2023-06-07 | 3,555.00 | 3,570.00 | 3,526.00 | 3,542.10 | 0.4M |
| 2023-06-06 | 3,462.95 | 3,544.00 | 3,441.15 | 3,537.90 | 0.5M |
| 2023-06-05 | 3,517.95 | 3,524.75 | 3,455.00 | 3,462.30 | 0.6M |
| 2023-06-02 | 3,525.00 | 3,554.45 | 3,495.00 | 3,511.60 | 0.5M |
| 2023-06-01 | 3,451.55 | 3,562.00 | 3,443.60 | 3,525.40 | 0.8M |
| 2023-05-31 | 3,428.00 | 3,503.75 | 3,420.05 | 3,443.60 | 1.9M |
| 2023-05-30 | 3,477.00 | 3,477.00 | 3,432.00 | 3,458.00 | 0.3M |
| 2023-05-29 | 3,525.00 | 3,534.90 | 3,466.05 | 3,477.85 | 0.4M |
| 2023-05-26 | 3,435.65 | 3,520.00 | 3,425.20 | 3,514.00 | 0.8M |
| 2023-05-25 | 3,371.05 | 3,452.80 | 3,365.00 | 3,435.65 | 0.6M |
| 2023-05-24 | 3,360.00 | 3,407.00 | 3,335.90 | 3,383.15 | 0.6M |
| 2023-05-23 | 3,241.05 | 3,415.00 | 3,221.05 | 3,385.80 | 1.4M |
| 2023-05-22 | 3,099.95 | 3,271.15 | 3,051.00 | 3,265.00 | 1.5M |
| 2023-05-19 | 3,144.00 | 3,158.35 | 3,085.50 | 3,098.30 | 0.5M |
| 2023-05-18 | 3,284.00 | 3,284.95 | 3,144.00 | 3,153.50 | 0.8M |
| 2023-05-17 | 3,284.15 | 3,296.20 | 3,255.20 | 3,268.00 | 0.2M |
| 2023-05-16 | 3,277.95 | 3,332.60 | 3,272.05 | 3,279.45 | 0.3M |
| 2023-05-15 | 3,306.35 | 3,336.35 | 3,265.00 | 3,276.50 | 0.3M |
| 2023-05-12 | 3,311.00 | 3,354.00 | 3,190.00 | 3,315.05 | 1.0M |
| 2023-05-11 | 3,410.00 | 3,432.00 | 3,222.05 | 3,329.20 | 0.8M |
| 2023-05-10 | 3,400.00 | 3,436.00 | 3,349.00 | 3,425.25 | 0.5M |
| 2023-05-09 | 3,303.90 | 3,394.65 | 3,273.05 | 3,383.20 | 0.6M |
| 2023-05-08 | 3,299.00 | 3,311.00 | 3,275.00 | 3,286.30 | 0.2M |
| 2023-05-05 | 3,292.00 | 3,317.80 | 3,264.15 | 3,290.80 | 0.2M |
| 2023-05-04 | 3,268.75 | 3,297.45 | 3,254.75 | 3,282.55 | 0.2M |
| 2023-05-03 | 3,253.00 | 3,281.95 | 3,236.40 | 3,268.75 | 0.2M |
| 2023-05-02 | 3,268.05 | 3,284.35 | 3,245.00 | 3,253.70 | 0.3M |
| 2023-04-28 | 3,248.00 | 3,278.50 | 3,216.00 | 3,267.90 | 0.3M |
| 2023-04-27 | 3,220.00 | 3,247.85 | 3,202.00 | 3,238.45 | 0.2M |
| 2023-04-26 | 3,202.40 | 3,243.75 | 3,195.55 | 3,220.00 | 0.3M |
| 2023-04-25 | 3,198.00 | 3,245.95 | 3,172.05 | 3,226.45 | 0.4M |
| 2023-04-24 | 3,240.00 | 3,241.80 | 3,184.85 | 3,192.85 | 0.3M |
| 2023-04-21 | 3,207.15 | 3,263.75 | 3,207.15 | 3,231.65 | 0.7M |
| 2023-04-20 | 3,334.70 | 3,337.00 | 3,193.85 | 3,203.10 | 1.0M |
| 2023-04-19 | 3,261.00 | 3,364.50 | 3,248.05 | 3,342.60 | 1.7M |
| 2023-04-18 | 3,174.00 | 3,282.65 | 3,153.05 | 3,270.60 | 0.8M |
| 2023-04-17 | 3,183.95 | 3,193.35 | 3,132.00 | 3,162.65 | 0.3M |
| 2023-04-13 | 3,209.95 | 3,231.15 | 3,143.70 | 3,183.95 | 1.2M |
| 2023-04-12 | 2,941.00 | 3,227.50 | 2,941.00 | 3,212.10 | 4.3M |
| 2023-04-11 | 2,909.70 | 2,942.00 | 2,901.20 | 2,927.35 | 0.1M |
| 2023-04-10 | 2,946.75 | 2,946.75 | 2,902.70 | 2,909.65 | 0.2M |
| 2023-04-06 | 2,889.80 | 2,935.00 | 2,877.65 | 2,921.45 | 0.3M |
| 2023-04-05 | 2,887.00 | 2,895.00 | 2,867.20 | 2,889.80 | 0.2M |
| 2023-04-03 | 2,850.00 | 2,883.00 | 2,824.75 | 2,874.70 | 0.2M |
| 2023-03-31 | 2,834.40 | 2,840.25 | 2,810.80 | 2,823.35 | 0.4M |
| 2023-03-29 | 2,810.00 | 2,840.00 | 2,792.70 | 2,820.25 | 0.4M |
| 2023-03-28 | 2,838.15 | 2,843.55 | 2,775.00 | 2,806.45 | 0.4M |
| 2023-03-27 | 2,809.95 | 2,859.90 | 2,808.00 | 2,829.20 | 0.4M |
| 2023-03-24 | 2,817.20 | 2,828.15 | 2,795.00 | 2,807.00 | 0.3M |
| 2023-03-23 | 2,790.65 | 2,817.45 | 2,785.75 | 2,803.10 | 0.2M |
| 2023-03-22 | 2,770.90 | 2,794.90 | 2,769.50 | 2,790.65 | 0.2M |
| 2023-03-21 | 2,814.25 | 2,823.00 | 2,762.00 | 2,767.90 | 0.4M |
| 2023-03-20 | 2,825.60 | 2,829.95 | 2,787.15 | 2,800.20 | 0.6M |
| 2023-03-17 | 2,815.65 | 2,834.45 | 2,785.00 | 2,791.50 | 0.4M |
| 2023-03-16 | 2,774.00 | 2,848.70 | 2,767.80 | 2,801.60 | 0.5M |
| 2023-03-15 | 2,758.00 | 2,804.80 | 2,757.05 | 2,775.80 | 0.3M |
| 2023-03-14 | 2,780.05 | 2,787.90 | 2,730.00 | 2,757.05 | 0.4M |
| 2023-03-13 | 2,788.00 | 2,807.15 | 2,758.10 | 2,767.00 | 0.6M |
| 2023-03-10 | 2,800.00 | 2,832.80 | 2,779.00 | 2,787.50 | 0.3M |
| 2023-03-09 | 2,838.45 | 2,867.00 | 2,803.25 | 2,810.20 | 0.3M |
| 2023-03-08 | 2,847.95 | 2,859.70 | 2,821.35 | 2,834.50 | 0.2M |
| 2023-03-06 | 2,860.00 | 2,881.00 | 2,842.00 | 2,846.80 | 0.2M |
| 2023-03-03 | 2,862.00 | 2,889.00 | 2,841.00 | 2,850.40 | 0.2M |
| 2023-03-02 | 2,859.00 | 2,871.30 | 2,827.35 | 2,861.15 | 0.2M |
| 2023-03-01 | 2,836.50 | 2,857.00 | 2,823.00 | 2,845.30 | 0.2M |
| 2023-02-28 | 2,867.10 | 2,882.50 | 2,816.50 | 2,825.60 | 0.3M |
| 2023-02-27 | 2,917.00 | 2,917.00 | 2,845.00 | 2,858.50 | 0.2M |
| 2023-02-24 | 2,879.95 | 2,972.00 | 2,879.95 | 2,915.20 | 0.9M |
| 2023-02-23 | 2,920.55 | 2,935.00 | 2,866.00 | 2,873.20 | 0.4M |
| 2023-02-22 | 2,915.60 | 2,936.60 | 2,904.35 | 2,920.55 | 0.5M |
| 2023-02-21 | 2,910.75 | 2,928.30 | 2,883.20 | 2,918.60 | 0.4M |
| 2023-02-20 | 2,834.50 | 2,919.00 | 2,800.00 | 2,900.60 | 0.7M |
| 2023-02-17 | 2,876.00 | 2,876.00 | 2,826.00 | 2,829.80 | 0.3M |
| 2023-02-16 | 2,835.00 | 2,886.00 | 2,826.60 | 2,876.60 | 0.5M |
| 2023-02-15 | 2,790.05 | 2,826.85 | 2,772.00 | 2,822.55 | 0.2M |
| 2023-02-14 | 2,798.40 | 2,798.40 | 2,755.00 | 2,791.65 | 0.2M |
| 2023-02-13 | 2,825.35 | 2,825.35 | 2,756.00 | 2,773.20 | 0.5M |
| 2023-02-10 | 2,823.15 | 2,837.90 | 2,795.80 | 2,811.25 | 0.4M |
| 2023-02-09 | 2,771.05 | 2,856.00 | 2,771.05 | 2,823.15 | 0.7M |
| 2023-02-08 | 2,757.95 | 2,822.00 | 2,757.00 | 2,799.05 | 0.9M |
| 2023-02-07 | 2,790.15 | 2,819.95 | 2,740.10 | 2,750.85 | 1.5M |
| 2023-02-06 | 2,810.00 | 2,878.10 | 2,745.00 | 2,778.00 | 2.2M |
| 2023-02-03 | 3,270.00 | 3,270.00 | 2,795.00 | 2,884.35 | 4.5M |
| 2023-02-02 | 3,328.05 | 3,369.50 | 3,254.85 | 3,267.00 | 0.3M |
| 2023-02-01 | 3,332.15 | 3,419.00 | 3,300.30 | 3,356.85 | 0.5M |
| 2023-01-31 | 3,375.00 | 3,381.15 | 3,309.75 | 3,315.30 | 0.5M |
| 2023-01-30 | 3,399.95 | 3,405.05 | 3,352.45 | 3,366.40 | 0.3M |
| 2023-01-27 | 3,359.60 | 3,405.00 | 3,315.05 | 3,387.45 | 0.3M |
| 2023-01-25 | 3,350.05 | 3,376.80 | 3,303.25 | 3,335.70 | 0.2M |
| 2023-01-24 | 3,390.00 | 3,399.00 | 3,345.00 | 3,356.05 | 0.1M |
| 2023-01-23 | 3,343.10 | 3,415.00 | 3,333.45 | 3,385.70 | 0.2M |
| 2023-01-20 | 3,382.00 | 3,400.00 | 3,336.25 | 3,343.15 | 0.2M |
| 2023-01-19 | 3,375.00 | 3,388.75 | 3,352.05 | 3,382.00 | 0.1M |
| 2023-01-18 | 3,351.60 | 3,394.00 | 3,347.40 | 3,388.50 | 0.1M |
| 2023-01-17 | 3,340.00 | 3,352.15 | 3,320.05 | 3,347.40 | 0.1M |
| 2023-01-16 | 3,362.20 | 3,367.70 | 3,316.50 | 3,333.20 | 0.1M |
| 2023-01-13 | 3,321.85 | 3,359.35 | 3,307.50 | 3,351.70 | 0.3M |
| 2023-01-12 | 3,425.00 | 3,426.45 | 3,281.30 | 3,305.30 | 0.9M |
| 2023-01-11 | 3,500.00 | 3,500.00 | 3,406.00 | 3,411.45 | 0.2M |
| 2023-01-10 | 3,466.00 | 3,520.00 | 3,452.70 | 3,501.85 | 0.2M |
| 2023-01-09 | 3,475.00 | 3,494.00 | 3,446.00 | 3,459.50 | 0.2M |
| 2023-01-06 | 3,461.85 | 3,485.20 | 3,415.00 | 3,434.90 | 0.4M |
| 2023-01-05 | 3,435.55 | 3,470.90 | 3,405.00 | 3,461.85 | 0.3M |
| 2023-01-04 | 3,390.20 | 3,449.00 | 3,390.00 | 3,435.55 | 0.4M |
| 2023-01-03 | 3,372.65 | 3,402.00 | 3,357.50 | 3,393.00 | 0.2M |
| 2023-01-02 | 3,420.00 | 3,420.00 | 3,365.00 | 3,372.65 | 0.3M |