5,866.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 6,029.40 | 6,135.25 | 5,975.65 | 6,098.80 | 0.6M |
| 2024-12-30 | 5,881.05 | 6,138.85 | 5,880.00 | 6,045.00 | 1.9M |
| 2024-12-27 | 5,900.00 | 5,934.95 | 5,870.15 | 5,881.05 | 0.2M |
| 2024-12-26 | 5,792.00 | 5,922.00 | 5,716.50 | 5,886.75 | 0.2M |
| 2024-12-24 | 5,860.00 | 5,933.05 | 5,739.45 | 5,782.35 | 0.3M |
| 2024-12-23 | 5,846.75 | 5,935.00 | 5,837.00 | 5,849.45 | 0.5M |
| 2024-12-20 | 5,790.00 | 5,957.25 | 5,790.00 | 5,846.75 | 0.5M |
| 2024-12-19 | 5,847.35 | 5,869.00 | 5,780.00 | 5,820.75 | 0.5M |
| 2024-12-18 | 5,848.00 | 5,904.80 | 5,839.45 | 5,849.75 | 0.3M |
| 2024-12-17 | 5,868.00 | 5,935.00 | 5,819.55 | 5,847.40 | 0.4M |
| 2024-12-16 | 5,883.50 | 5,909.95 | 5,820.00 | 5,856.45 | 0.3M |
| 2024-12-13 | 5,949.30 | 5,949.30 | 5,844.20 | 5,876.70 | 0.4M |
| 2024-12-12 | 5,950.00 | 6,055.00 | 5,928.25 | 5,951.70 | 0.4M |
| 2024-12-11 | 5,956.00 | 5,970.50 | 5,904.00 | 5,927.95 | 0.4M |
| 2024-12-10 | 5,989.45 | 6,032.80 | 5,871.00 | 5,932.60 | 0.4M |
| 2024-12-09 | 5,999.95 | 6,041.55 | 5,937.65 | 5,959.65 | 1.1M |
| 2024-12-06 | 6,140.00 | 6,192.95 | 6,105.10 | 6,130.75 | 0.7M |
| 2024-12-05 | 6,184.85 | 6,184.85 | 5,866.10 | 6,096.20 | 1.4M |
| 2024-12-04 | 6,225.00 | 6,268.25 | 6,178.05 | 6,256.50 | 0.6M |
| 2024-12-03 | 6,280.00 | 6,285.45 | 6,194.20 | 6,210.55 | 0.7M |
| 2024-12-02 | 6,185.00 | 6,282.00 | 6,169.55 | 6,255.35 | 0.7M |
| 2024-11-29 | 6,024.05 | 6,208.30 | 6,000.00 | 6,172.70 | 1.0M |
| 2024-11-28 | 6,022.80 | 6,022.80 | 5,902.10 | 5,951.80 | 0.3M |
| 2024-11-27 | 6,072.50 | 6,105.85 | 5,988.95 | 5,999.20 | 0.1M |
| 2024-11-26 | 6,149.15 | 6,159.05 | 6,006.10 | 6,072.50 | 0.2M |
| 2024-11-25 | 6,029.95 | 6,185.00 | 6,020.95 | 6,138.45 | 0.8M |
| 2024-11-22 | 5,980.00 | 6,056.95 | 5,980.00 | 5,998.35 | 0.3M |
| 2024-11-21 | 5,880.10 | 6,004.50 | 5,880.10 | 5,977.10 | 0.4M |
| 2024-11-19 | 5,769.85 | 5,960.95 | 5,769.85 | 5,900.85 | 0.4M |
| 2024-11-18 | 5,700.00 | 5,814.05 | 5,690.50 | 5,766.65 | 0.4M |
| 2024-11-14 | 5,770.10 | 5,825.95 | 5,723.15 | 5,750.10 | 0.2M |
| 2024-11-13 | 5,809.60 | 5,831.70 | 5,710.55 | 5,770.10 | 0.3M |
| 2024-11-12 | 5,915.00 | 5,949.85 | 5,782.05 | 5,810.70 | 0.4M |
| 2024-11-11 | 6,155.00 | 6,155.00 | 5,782.20 | 5,899.95 | 1.3M |
| 2024-11-08 | 5,980.00 | 6,062.00 | 5,880.00 | 5,949.85 | 0.4M |
| 2024-11-07 | 6,000.00 | 6,050.00 | 5,881.55 | 5,959.95 | 0.8M |
| 2024-11-06 | 5,810.00 | 6,005.70 | 5,810.00 | 5,954.15 | 0.6M |
| 2024-11-05 | 5,900.00 | 5,901.75 | 5,678.35 | 5,811.25 | 0.4M |
| 2024-11-04 | 5,904.25 | 5,941.30 | 5,841.70 | 5,901.75 | 0.4M |
| 2024-11-01 | 5,928.20 | 5,932.55 | 5,871.75 | 5,903.55 | 0.0M |
| 2024-10-31 | 5,937.50 | 5,940.00 | 5,858.65 | 5,889.65 | 0.4M |
| 2024-10-30 | 5,843.75 | 5,933.95 | 5,797.00 | 5,886.60 | 0.5M |
| 2024-10-29 | 5,800.00 | 5,845.10 | 5,746.00 | 5,803.35 | 0.3M |
| 2024-10-28 | 5,764.90 | 5,850.00 | 5,707.80 | 5,814.40 | 0.4M |
| 2024-10-25 | 5,742.00 | 5,834.95 | 5,742.00 | 5,780.75 | 1.0M |
| 2024-10-24 | 5,761.00 | 5,771.30 | 5,692.25 | 5,736.65 | 0.6M |
| 2024-10-23 | 5,804.40 | 5,858.40 | 5,717.25 | 5,727.60 | 0.3M |
| 2024-10-22 | 5,920.00 | 5,964.00 | 5,805.00 | 5,817.95 | 0.6M |
| 2024-10-21 | 6,029.95 | 6,108.40 | 5,909.35 | 5,925.00 | 0.6M |
| 2024-10-18 | 6,077.45 | 6,091.90 | 6,004.65 | 6,022.25 | 0.3M |
| 2024-10-17 | 6,123.65 | 6,170.95 | 6,045.60 | 6,077.40 | 0.3M |
| 2024-10-16 | 6,101.70 | 6,142.75 | 6,057.00 | 6,123.65 | 0.5M |
| 2024-10-15 | 6,150.00 | 6,275.85 | 6,020.35 | 6,106.70 | 1.4M |
| 2024-10-14 | 6,140.00 | 6,235.00 | 6,118.05 | 6,214.85 | 0.6M |
| 2024-10-11 | 5,975.00 | 6,159.85 | 5,958.90 | 6,142.25 | 1.1M |
| 2024-10-10 | 5,960.00 | 6,022.00 | 5,920.30 | 5,942.15 | 0.6M |
| 2024-10-09 | 5,655.90 | 6,029.95 | 5,642.05 | 5,989.75 | 3.0M |
| 2024-10-08 | 5,401.70 | 5,566.50 | 5,398.65 | 5,547.05 | 0.4M |
| 2024-10-07 | 5,448.00 | 5,521.00 | 5,376.70 | 5,404.35 | 0.4M |
| 2024-10-04 | 5,408.00 | 5,522.20 | 5,385.25 | 5,425.55 | 0.5M |
| 2024-10-03 | 5,400.00 | 5,493.70 | 5,241.70 | 5,430.30 | 0.6M |
| 2024-10-01 | 5,440.55 | 5,464.05 | 5,362.75 | 5,423.80 | 0.7M |
| 2024-09-30 | 5,472.95 | 5,512.15 | 5,378.55 | 5,443.35 | 0.8M |
| 2024-09-27 | 5,371.70 | 5,523.30 | 5,315.65 | 5,457.90 | 6.9M |
| 2024-09-26 | 5,410.00 | 5,418.60 | 5,292.25 | 5,379.30 | 0.6M |
| 2024-09-25 | 5,375.80 | 5,448.50 | 5,354.50 | 5,394.30 | 0.7M |
| 2024-09-24 | 5,375.00 | 5,419.70 | 5,317.65 | 5,375.80 | 0.5M |
| 2024-09-23 | 5,490.00 | 5,582.95 | 5,364.50 | 5,372.85 | 0.6M |
| 2024-09-20 | 5,456.30 | 5,505.00 | 5,427.35 | 5,450.75 | 0.6M |
| 2024-09-19 | 5,469.15 | 5,513.00 | 5,419.00 | 5,429.20 | 0.3M |
| 2024-09-18 | 5,451.95 | 5,482.70 | 5,392.05 | 5,469.15 | 0.2M |
| 2024-09-17 | 5,479.05 | 5,560.00 | 5,436.00 | 5,452.20 | 0.5M |
| 2024-09-16 | 5,495.00 | 5,520.00 | 5,471.70 | 5,479.35 | 0.2M |
| 2024-09-13 | 5,465.05 | 5,531.75 | 5,403.05 | 5,498.65 | 0.4M |
| 2024-09-12 | 5,450.00 | 5,513.00 | 5,396.20 | 5,482.80 | 0.8M |
| 2024-09-11 | 5,405.00 | 5,469.90 | 5,380.05 | 5,439.30 | 0.6M |
| 2024-09-10 | 5,200.95 | 5,447.35 | 5,198.00 | 5,426.45 | 1.6M |
| 2024-09-09 | 5,105.00 | 5,194.30 | 5,082.20 | 5,173.50 | 0.4M |
| 2024-09-06 | 5,127.00 | 5,170.00 | 5,062.35 | 5,137.80 | 0.4M |
| 2024-09-05 | 5,100.00 | 5,164.45 | 5,087.15 | 5,120.90 | 0.5M |
| 2024-09-04 | 5,060.50 | 5,110.00 | 5,015.25 | 5,096.60 | 0.3M |
| 2024-09-03 | 5,036.85 | 5,098.45 | 5,036.55 | 5,066.00 | 0.3M |
| 2024-09-02 | 5,124.80 | 5,132.95 | 5,023.05 | 5,036.85 | 0.2M |
| 2024-08-30 | 5,019.50 | 5,132.50 | 5,019.50 | 5,093.90 | 0.9M |
| 2024-08-29 | 5,049.90 | 5,077.35 | 4,990.05 | 5,012.55 | 0.4M |
| 2024-08-28 | 4,882.10 | 5,096.00 | 4,858.95 | 5,030.70 | 1.0M |
| 2024-08-27 | 4,908.00 | 4,995.50 | 4,875.00 | 4,902.50 | 0.4M |
| 2024-08-26 | 4,860.00 | 4,934.00 | 4,860.00 | 4,926.25 | 0.3M |
| 2024-08-23 | 4,927.00 | 4,950.00 | 4,828.95 | 4,855.95 | 0.4M |
| 2024-08-22 | 4,927.50 | 4,929.95 | 4,869.00 | 4,911.45 | 0.5M |
| 2024-08-21 | 4,736.00 | 4,963.35 | 4,734.95 | 4,900.80 | 1.4M |
| 2024-08-20 | 4,674.80 | 4,728.85 | 4,663.30 | 4,723.15 | 0.3M |
| 2024-08-19 | 4,665.00 | 4,689.95 | 4,615.55 | 4,669.90 | 0.2M |
| 2024-08-16 | 4,665.00 | 4,709.80 | 4,623.30 | 4,633.90 | 0.5M |
| 2024-08-14 | 4,848.00 | 4,848.00 | 4,642.05 | 4,662.00 | 0.7M |
| 2024-08-13 | 4,900.00 | 4,919.95 | 4,803.05 | 4,861.80 | 0.2M |
| 2024-08-12 | 4,828.95 | 4,905.00 | 4,777.55 | 4,891.00 | 0.4M |
| 2024-08-09 | 4,904.80 | 4,904.80 | 4,816.05 | 4,829.95 | 0.2M |
| 2024-08-08 | 4,920.10 | 5,024.85 | 4,823.00 | 4,834.50 | 0.7M |
| 2024-08-07 | 4,841.00 | 4,957.10 | 4,841.00 | 4,946.50 | 0.6M |
| 2024-08-06 | 4,830.00 | 4,959.00 | 4,815.05 | 4,827.55 | 0.4M |
| 2024-08-05 | 4,933.55 | 4,988.90 | 4,778.00 | 4,826.95 | 1.4M |
| 2024-08-02 | 4,861.70 | 5,010.00 | 4,839.10 | 4,991.25 | 1.0M |
| 2024-08-01 | 4,930.00 | 5,008.00 | 4,900.00 | 4,917.90 | 0.6M |
| 2024-07-31 | 4,904.35 | 4,943.75 | 4,800.20 | 4,923.20 | 1.2M |
| 2024-07-30 | 4,923.85 | 4,945.00 | 4,889.15 | 4,912.35 | 0.5M |
| 2024-07-29 | 4,804.00 | 4,951.00 | 4,771.70 | 4,923.85 | 0.9M |
| 2024-07-26 | 4,570.95 | 4,810.00 | 4,563.85 | 4,790.60 | 1.3M |
| 2024-07-25 | 4,530.00 | 4,582.70 | 4,475.30 | 4,547.00 | 0.2M |
| 2024-07-24 | 4,506.20 | 4,579.30 | 4,501.45 | 4,551.60 | 0.4M |
| 2024-07-23 | 4,521.00 | 4,541.05 | 4,395.30 | 4,527.00 | 0.5M |
| 2024-07-22 | 4,500.00 | 4,577.35 | 4,441.35 | 4,534.80 | 0.3M |
| 2024-07-19 | 4,580.00 | 4,587.25 | 4,496.45 | 4,519.80 | 0.3M |
| 2024-07-18 | 4,550.00 | 4,603.10 | 4,515.75 | 4,584.80 | 0.4M |
| 2024-07-16 | 4,575.40 | 4,598.95 | 4,551.70 | 4,570.80 | 0.3M |
| 2024-07-15 | 4,542.00 | 4,604.35 | 4,536.10 | 4,575.40 | 0.6M |
| 2024-07-12 | 4,590.00 | 4,594.60 | 4,485.30 | 4,539.30 | 0.7M |
| 2024-07-11 | 4,656.70 | 4,660.00 | 4,565.05 | 4,582.50 | 0.6M |
| 2024-07-10 | 4,572.00 | 4,651.85 | 4,536.80 | 4,636.95 | 0.6M |
| 2024-07-09 | 4,491.40 | 4,582.90 | 4,458.00 | 4,551.95 | 0.8M |
| 2024-07-08 | 4,629.40 | 4,649.65 | 4,445.00 | 4,464.20 | 0.9M |
| 2024-07-05 | 4,550.00 | 4,670.00 | 4,550.00 | 4,629.70 | 1.3M |
| 2024-07-04 | 4,559.15 | 4,577.40 | 4,521.70 | 4,544.05 | 0.2M |
| 2024-07-03 | 4,576.95 | 4,595.05 | 4,505.00 | 4,559.15 | 0.6M |
| 2024-07-02 | 4,607.70 | 4,620.85 | 4,565.25 | 4,571.45 | 0.3M |
| 2024-07-01 | 4,596.45 | 4,615.20 | 4,540.20 | 4,602.10 | 0.5M |
| 2024-06-28 | 4,522.35 | 4,648.45 | 4,522.35 | 4,596.45 | 0.4M |
| 2024-06-27 | 4,545.35 | 4,556.05 | 4,500.10 | 4,522.35 | 0.5M |
| 2024-06-26 | 4,546.45 | 4,568.90 | 4,512.50 | 4,545.35 | 0.2M |
| 2024-06-25 | 4,515.00 | 4,597.45 | 4,488.05 | 4,539.30 | 0.4M |
| 2024-06-24 | 4,512.60 | 4,555.45 | 4,488.50 | 4,519.55 | 0.2M |
| 2024-06-21 | 4,500.00 | 4,575.95 | 4,489.75 | 4,522.15 | 0.6M |
| 2024-06-20 | 4,486.00 | 4,522.25 | 4,439.70 | 4,504.05 | 0.4M |
| 2024-06-19 | 4,565.00 | 4,581.30 | 4,466.00 | 4,479.70 | 0.2M |
| 2024-06-18 | 4,521.00 | 4,583.90 | 4,521.00 | 4,564.50 | 0.2M |
| 2024-06-14 | 4,595.00 | 4,627.95 | 4,559.10 | 4,588.60 | 0.3M |
| 2024-06-13 | 4,501.30 | 4,617.00 | 4,496.85 | 4,593.50 | 1.3M |
| 2024-06-12 | 4,504.00 | 4,515.00 | 4,433.90 | 4,452.35 | 0.3M |
| 2024-06-11 | 4,560.00 | 4,585.00 | 4,462.30 | 4,475.45 | 0.3M |
| 2024-06-10 | 4,524.05 | 4,579.60 | 4,515.05 | 4,536.25 | 0.5M |
| 2024-06-07 | 4,450.80 | 4,540.40 | 4,438.80 | 4,524.05 | 0.4M |
| 2024-06-06 | 4,500.00 | 4,500.00 | 4,366.60 | 4,448.90 | 0.8M |
| 2024-06-05 | 4,334.35 | 4,525.00 | 4,306.75 | 4,502.70 | 1.1M |
| 2024-06-04 | 4,323.40 | 4,422.60 | 4,180.50 | 4,324.15 | 0.8M |
| 2024-06-03 | 4,400.00 | 4,435.50 | 4,292.95 | 4,321.90 | 0.5M |
| 2024-05-31 | 4,427.45 | 4,455.85 | 4,290.15 | 4,307.20 | 1.0M |
| 2024-05-30 | 4,444.05 | 4,465.00 | 4,390.00 | 4,412.80 | 0.8M |
| 2024-05-29 | 4,360.00 | 4,467.50 | 4,355.55 | 4,448.00 | 1.2M |
| 2024-05-28 | 4,242.75 | 4,401.60 | 4,238.45 | 4,392.10 | 2.2M |
| 2024-05-27 | 4,298.75 | 4,359.00 | 4,215.60 | 4,255.25 | 2.5M |
| 2024-05-24 | 4,113.00 | 4,175.00 | 4,105.55 | 4,122.40 | 0.6M |
| 2024-05-23 | 4,060.00 | 4,127.55 | 4,027.40 | 4,113.00 | 0.7M |
| 2024-05-22 | 4,051.00 | 4,071.75 | 3,986.70 | 4,058.55 | 0.4M |
| 2024-05-21 | 3,861.70 | 4,038.90 | 3,850.00 | 4,016.55 | 0.5M |
| 2024-05-18 | 3,887.05 | 3,965.00 | 3,870.00 | 3,929.00 | 0.0M |
| 2024-05-17 | 3,935.00 | 3,954.70 | 3,895.60 | 3,910.75 | 0.3M |
| 2024-05-16 | 3,896.00 | 3,945.00 | 3,830.00 | 3,931.15 | 0.4M |
| 2024-05-15 | 3,896.50 | 3,949.95 | 3,867.55 | 3,892.55 | 0.2M |
| 2024-05-14 | 3,910.00 | 3,955.00 | 3,865.15 | 3,896.20 | 0.3M |
| 2024-05-13 | 3,776.10 | 3,933.20 | 3,724.00 | 3,911.50 | 0.6M |
| 2024-05-10 | 3,794.75 | 3,831.35 | 3,768.00 | 3,793.50 | 0.3M |
| 2024-05-09 | 3,934.00 | 3,949.05 | 3,755.20 | 3,789.95 | 0.6M |
| 2024-05-08 | 3,903.00 | 3,951.40 | 3,873.15 | 3,927.35 | 0.3M |
| 2024-05-07 | 3,969.55 | 3,969.55 | 3,873.25 | 3,911.40 | 0.3M |
| 2024-05-06 | 3,950.95 | 3,989.00 | 3,901.15 | 3,963.00 | 0.3M |
| 2024-05-03 | 3,965.10 | 3,991.00 | 3,900.00 | 3,950.95 | 0.3M |
| 2024-05-02 | 4,002.40 | 4,009.00 | 3,935.50 | 3,964.65 | 0.9M |
| 2024-04-30 | 4,013.00 | 4,066.00 | 3,973.60 | 4,002.40 | 0.4M |
| 2024-04-29 | 4,025.00 | 4,100.00 | 3,971.10 | 3,989.25 | 0.8M |
| 2024-04-26 | 3,850.00 | 4,039.00 | 3,836.05 | 4,016.35 | 1.2M |
| 2024-04-25 | 3,834.00 | 3,876.80 | 3,790.55 | 3,843.80 | 0.8M |
| 2024-04-24 | 3,779.65 | 3,823.95 | 3,765.55 | 3,813.80 | 0.5M |
| 2024-04-23 | 3,737.50 | 3,780.05 | 3,730.00 | 3,768.65 | 0.3M |
| 2024-04-22 | 3,689.75 | 3,744.70 | 3,675.00 | 3,737.50 | 0.4M |
| 2024-04-19 | 3,661.00 | 3,710.85 | 3,641.00 | 3,671.70 | 0.7M |
| 2024-04-18 | 3,780.00 | 3,781.10 | 3,695.20 | 3,708.90 | 0.8M |
| 2024-04-16 | 3,699.95 | 3,781.00 | 3,686.20 | 3,764.20 | 0.3M |
| 2024-04-15 | 3,770.00 | 3,770.00 | 3,686.20 | 3,716.55 | 0.4M |
| 2024-04-12 | 3,739.00 | 3,809.00 | 3,728.00 | 3,779.70 | 0.6M |
| 2024-04-10 | 3,763.00 | 3,776.05 | 3,705.15 | 3,739.10 | 1.0M |
| 2024-04-09 | 3,806.00 | 3,822.00 | 3,772.05 | 3,804.95 | 0.3M |
| 2024-04-08 | 3,750.00 | 3,813.00 | 3,720.55 | 3,796.00 | 0.6M |
| 2024-04-05 | 3,734.25 | 3,784.00 | 3,726.70 | 3,748.15 | 0.6M |
| 2024-04-04 | 3,708.00 | 3,755.90 | 3,688.25 | 3,734.20 | 1.0M |
| 2024-04-03 | 3,663.80 | 3,726.00 | 3,611.05 | 3,684.90 | 0.8M |
| 2024-04-02 | 3,571.00 | 3,636.00 | 3,555.20 | 3,622.50 | 0.7M |
| 2024-04-01 | 3,450.00 | 3,590.00 | 3,450.00 | 3,567.95 | 0.7M |
| 2024-03-28 | 3,367.05 | 3,469.70 | 3,367.05 | 3,445.30 | 1.1M |
| 2024-03-27 | 3,390.00 | 3,403.40 | 3,350.00 | 3,367.85 | 0.5M |
| 2024-03-26 | 3,400.00 | 3,439.00 | 3,375.00 | 3,391.00 | 0.5M |
| 2024-03-22 | 3,463.00 | 3,476.35 | 3,425.00 | 3,431.45 | 0.4M |
| 2024-03-21 | 3,444.80 | 3,477.40 | 3,431.25 | 3,465.30 | 0.3M |
| 2024-03-20 | 3,447.15 | 3,460.00 | 3,397.15 | 3,428.30 | 0.5M |
| 2024-03-19 | 3,509.80 | 3,514.95 | 3,422.05 | 3,447.15 | 0.5M |
| 2024-03-18 | 3,485.40 | 3,520.00 | 3,475.00 | 3,506.60 | 0.2M |
| 2024-03-15 | 3,517.10 | 3,524.70 | 3,455.05 | 3,485.40 | 0.3M |
| 2024-03-14 | 3,460.00 | 3,530.00 | 3,441.00 | 3,517.90 | 0.4M |
| 2024-03-13 | 3,577.75 | 3,587.00 | 3,454.75 | 3,479.80 | 0.4M |
| 2024-03-12 | 3,600.00 | 3,634.90 | 3,564.60 | 3,577.75 | 0.4M |
| 2024-03-11 | 3,601.60 | 3,652.05 | 3,586.05 | 3,604.75 | 0.4M |
| 2024-03-07 | 3,544.65 | 3,620.00 | 3,536.50 | 3,601.60 | 0.6M |
| 2024-03-06 | 3,485.00 | 3,560.00 | 3,450.00 | 3,544.65 | 0.6M |
| 2024-03-05 | 3,484.60 | 3,496.50 | 3,452.00 | 3,484.45 | 0.5M |
| 2024-03-04 | 3,514.80 | 3,542.00 | 3,478.00 | 3,482.30 | 0.5M |
| 2024-03-02 | 3,510.05 | 3,524.00 | 3,490.05 | 3,508.50 | 0.0M |
| 2024-03-01 | 3,491.00 | 3,519.00 | 3,474.00 | 3,482.40 | 0.3M |
| 2024-02-29 | 3,509.20 | 3,529.40 | 3,465.00 | 3,488.80 | 0.8M |
| 2024-02-28 | 3,540.00 | 3,553.45 | 3,507.00 | 3,518.35 | 0.5M |
| 2024-02-27 | 3,580.00 | 3,598.00 | 3,509.90 | 3,539.80 | 0.5M |
| 2024-02-26 | 3,649.00 | 3,655.00 | 3,556.35 | 3,577.35 | 0.4M |
| 2024-02-23 | 3,645.40 | 3,669.05 | 3,626.85 | 3,648.10 | 0.3M |
| 2024-02-22 | 3,659.70 | 3,659.70 | 3,597.05 | 3,645.40 | 0.5M |
| 2024-02-21 | 3,708.05 | 3,739.70 | 3,637.20 | 3,649.10 | 0.4M |
| 2024-02-20 | 3,723.00 | 3,739.00 | 3,675.20 | 3,712.75 | 0.3M |
| 2024-02-19 | 3,730.00 | 3,763.25 | 3,715.70 | 3,723.45 | 0.2M |
| 2024-02-16 | 3,708.70 | 3,778.90 | 3,708.00 | 3,729.20 | 0.6M |
| 2024-02-15 | 3,729.70 | 3,745.00 | 3,696.55 | 3,708.85 | 0.3M |
| 2024-02-14 | 3,690.00 | 3,728.65 | 3,632.05 | 3,719.65 | 0.5M |
| 2024-02-13 | 3,740.15 | 3,832.80 | 3,687.00 | 3,700.45 | 0.8M |
| 2024-02-12 | 3,650.00 | 3,818.60 | 3,645.70 | 3,740.15 | 1.3M |
| 2024-02-09 | 3,697.50 | 3,697.50 | 3,613.50 | 3,652.30 | 0.4M |
| 2024-02-08 | 3,745.95 | 3,765.00 | 3,660.40 | 3,684.40 | 0.4M |
| 2024-02-07 | 3,739.95 | 3,771.00 | 3,702.20 | 3,731.80 | 0.2M |
| 2024-02-06 | 3,698.00 | 3,744.40 | 3,689.90 | 3,726.50 | 0.3M |
| 2024-02-05 | 3,699.40 | 3,742.00 | 3,664.55 | 3,699.50 | 0.5M |
| 2024-02-02 | 3,665.00 | 3,744.70 | 3,665.00 | 3,699.40 | 0.4M |
| 2024-02-01 | 3,696.00 | 3,696.00 | 3,636.05 | 3,655.40 | 0.4M |
| 2024-01-31 | 3,585.00 | 3,680.90 | 3,560.05 | 3,670.60 | 0.8M |
| 2024-01-30 | 3,574.95 | 3,619.35 | 3,540.30 | 3,551.70 | 1.1M |
| 2024-01-29 | 3,578.00 | 3,586.00 | 3,550.10 | 3,570.60 | 0.8M |
| 2024-01-25 | 3,644.00 | 3,660.00 | 3,547.25 | 3,578.90 | 0.4M |
| 2024-01-24 | 3,650.00 | 3,671.95 | 3,609.00 | 3,643.55 | 0.4M |
| 2024-01-23 | 3,700.00 | 3,700.00 | 3,585.85 | 3,615.35 | 0.4M |
| 2024-01-20 | 3,720.00 | 3,727.65 | 3,637.05 | 3,649.55 | 0.1M |
| 2024-01-19 | 3,730.00 | 3,733.35 | 3,664.20 | 3,693.80 | 0.3M |
| 2024-01-18 | 3,728.80 | 3,756.55 | 3,585.00 | 3,700.20 | 0.7M |
| 2024-01-17 | 3,810.10 | 3,819.90 | 3,717.35 | 3,728.80 | 0.6M |
| 2024-01-16 | 3,909.60 | 3,926.35 | 3,800.40 | 3,814.50 | 0.5M |
| 2024-01-15 | 3,900.00 | 3,943.95 | 3,871.75 | 3,909.60 | 0.3M |
| 2024-01-12 | 3,911.95 | 3,925.20 | 3,860.50 | 3,883.95 | 0.3M |
| 2024-01-11 | 3,902.65 | 3,942.90 | 3,881.70 | 3,905.20 | 0.2M |
| 2024-01-10 | 3,984.65 | 4,016.90 | 3,877.55 | 3,902.65 | 0.4M |
| 2024-01-09 | 3,948.95 | 4,004.00 | 3,920.60 | 3,984.65 | 0.5M |
| 2024-01-08 | 3,999.00 | 4,025.35 | 3,910.45 | 3,934.15 | 0.4M |
| 2024-01-05 | 4,052.00 | 4,070.10 | 3,980.00 | 4,014.75 | 0.3M |
| 2024-01-04 | 4,050.00 | 4,074.40 | 3,973.20 | 4,042.15 | 0.5M |
| 2024-01-03 | 4,050.00 | 4,064.50 | 4,012.00 | 4,030.60 | 0.5M |
| 2024-01-02 | 3,925.00 | 4,052.10 | 3,905.20 | 4,030.00 | 1.4M |
| 2024-01-01 | 3,910.00 | 3,939.95 | 3,882.15 | 3,915.90 | 0.2M |