| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-29 |
4,680.00 |
4,730.00 |
4,515.00 |
4,565.00 |
0.2M |
| 2022-12-28 |
4,670.00 |
4,760.00 |
4,660.00 |
4,730.00 |
0.2M |
| 2022-12-27 |
4,590.00 |
4,740.00 |
4,590.00 |
4,715.00 |
0.3M |
| 2022-12-26 |
4,685.00 |
4,710.00 |
4,510.00 |
4,620.00 |
0.3M |
| 2022-12-23 |
4,990.00 |
5,020.00 |
4,615.00 |
4,680.00 |
0.9M |
| 2022-12-22 |
5,060.00 |
5,110.00 |
5,050.00 |
5,060.00 |
0.1M |
| 2022-12-21 |
5,050.00 |
5,090.00 |
5,000.00 |
5,050.00 |
0.1M |
| 2022-12-20 |
5,130.00 |
5,210.00 |
5,020.00 |
5,040.00 |
0.4M |
| 2022-12-19 |
5,050.00 |
5,110.00 |
5,050.00 |
5,080.00 |
0.1M |
| 2022-12-16 |
5,090.00 |
5,160.00 |
5,060.00 |
5,110.00 |
0.2M |
| 2022-12-15 |
5,150.00 |
5,230.00 |
5,150.00 |
5,180.00 |
0.1M |
| 2022-12-14 |
5,140.00 |
5,200.00 |
5,100.00 |
5,200.00 |
0.2M |
| 2022-12-13 |
5,110.00 |
5,200.00 |
5,070.00 |
5,080.00 |
0.2M |
| 2022-12-12 |
5,030.00 |
5,100.00 |
5,010.00 |
5,080.00 |
0.1M |
| 2022-12-11 |
5,080.00 |
5,080.00 |
5,080.00 |
5,080.00 |
0.0M |
| 2022-12-09 |
5,130.00 |
5,140.00 |
5,070.00 |
5,080.00 |
0.1M |
| 2022-12-08 |
5,170.00 |
5,170.00 |
5,090.00 |
5,100.00 |
0.1M |
| 2022-12-07 |
5,090.00 |
5,200.00 |
5,080.00 |
5,140.00 |
0.2M |
| 2022-12-06 |
5,290.00 |
5,330.00 |
5,160.00 |
5,180.00 |
0.3M |
| 2022-12-05 |
5,420.00 |
5,440.00 |
5,340.00 |
5,370.00 |
0.2M |
| 2022-12-02 |
5,480.00 |
5,480.00 |
5,350.00 |
5,390.00 |
0.2M |
| 2022-12-01 |
5,540.00 |
5,600.00 |
5,480.00 |
5,500.00 |
0.3M |
| 2022-11-30 |
5,390.00 |
5,510.00 |
5,350.00 |
5,510.00 |
0.2M |
| 2022-11-29 |
5,370.00 |
5,450.00 |
5,370.00 |
5,410.00 |
0.2M |
| 2022-11-28 |
5,640.00 |
5,640.00 |
5,390.00 |
5,410.00 |
0.5M |
| 2022-11-25 |
5,580.00 |
5,710.00 |
5,550.00 |
5,600.00 |
0.7M |
| 2022-11-24 |
5,470.00 |
5,600.00 |
5,440.00 |
5,520.00 |
0.5M |
| 2022-11-23 |
5,530.00 |
5,560.00 |
5,420.00 |
5,440.00 |
0.4M |
| 2022-11-22 |
5,350.00 |
5,580.00 |
5,350.00 |
5,510.00 |
0.7M |
| 2022-11-21 |
5,600.00 |
5,610.00 |
5,350.00 |
5,370.00 |
0.7M |
| 2022-11-18 |
5,750.00 |
5,800.00 |
5,590.00 |
5,600.00 |
0.6M |
| 2022-11-17 |
5,770.00 |
5,850.00 |
5,670.00 |
5,680.00 |
0.9M |
| 2022-11-16 |
5,700.00 |
5,780.00 |
5,590.00 |
5,740.00 |
1.4M |
| 2022-11-15 |
5,490.00 |
5,640.00 |
5,460.00 |
5,620.00 |
0.5M |
| 2022-11-14 |
5,480.00 |
5,700.00 |
5,460.00 |
5,500.00 |
1.2M |
| 2022-11-11 |
5,680.00 |
5,690.00 |
5,390.00 |
5,390.00 |
1.1M |
| 2022-11-10 |
5,530.00 |
5,730.00 |
5,470.00 |
5,490.00 |
1.4M |
| 2022-11-09 |
5,300.00 |
5,660.00 |
5,290.00 |
5,530.00 |
2.9M |
| 2022-11-08 |
5,190.00 |
5,270.00 |
5,140.00 |
5,260.00 |
0.3M |
| 2022-11-07 |
5,310.00 |
5,320.00 |
5,170.00 |
5,170.00 |
0.3M |
| 2022-11-04 |
5,340.00 |
5,470.00 |
5,250.00 |
5,270.00 |
0.5M |
| 2022-11-03 |
5,070.00 |
5,320.00 |
5,070.00 |
5,280.00 |
0.4M |
| 2022-11-02 |
5,380.00 |
5,450.00 |
5,190.00 |
5,210.00 |
0.5M |
| 2022-11-01 |
5,220.00 |
5,420.00 |
5,220.00 |
5,380.00 |
0.4M |
| 2022-10-31 |
5,270.00 |
5,280.00 |
5,160.00 |
5,210.00 |
0.2M |
| 2022-10-28 |
5,200.00 |
5,280.00 |
5,150.00 |
5,160.00 |
0.3M |
| 2022-10-27 |
5,030.00 |
5,250.00 |
5,030.00 |
5,190.00 |
0.3M |
| 2022-10-26 |
5,140.00 |
5,150.00 |
5,020.00 |
5,020.00 |
0.2M |
| 2022-10-25 |
5,260.00 |
5,480.00 |
5,080.00 |
5,100.00 |
0.7M |
| 2022-10-24 |
5,190.00 |
5,320.00 |
5,180.00 |
5,180.00 |
0.3M |
| 2022-10-23 |
5,110.00 |
5,110.00 |
5,110.00 |
5,110.00 |
0.0M |
| 2022-10-21 |
5,220.00 |
5,280.00 |
5,080.00 |
5,110.00 |
0.3M |
| 2022-10-20 |
5,260.00 |
5,490.00 |
5,200.00 |
5,230.00 |
0.5M |
| 2022-10-19 |
5,500.00 |
5,560.00 |
5,260.00 |
5,260.00 |
0.6M |
| 2022-10-18 |
5,340.00 |
5,410.00 |
5,200.00 |
5,320.00 |
0.3M |
| 2022-10-17 |
4,995.00 |
5,260.00 |
4,920.00 |
5,230.00 |
0.4M |
| 2022-10-16 |
5,080.00 |
5,080.00 |
5,080.00 |
5,080.00 |
0.0M |
| 2022-10-14 |
5,060.00 |
5,140.00 |
5,050.00 |
5,080.00 |
0.3M |
| 2022-10-13 |
5,150.00 |
5,180.00 |
4,905.00 |
4,945.00 |
0.5M |
| 2022-10-12 |
5,150.00 |
5,300.00 |
5,040.00 |
5,190.00 |
0.4M |
| 2022-10-11 |
5,420.00 |
5,470.00 |
5,100.00 |
5,180.00 |
0.5M |
| 2022-10-10 |
5,580.00 |
5,580.00 |
5,580.00 |
5,580.00 |
0.0M |
| 2022-10-07 |
5,780.00 |
5,850.00 |
5,540.00 |
5,580.00 |
0.4M |
| 2022-10-06 |
5,710.00 |
5,820.00 |
5,690.00 |
5,740.00 |
0.3M |
| 2022-10-05 |
5,860.00 |
5,860.00 |
5,580.00 |
5,640.00 |
0.4M |
| 2022-10-04 |
5,640.00 |
5,730.00 |
5,530.00 |
5,720.00 |
0.5M |
| 2022-10-03 |
5,520.00 |
5,520.00 |
5,520.00 |
5,520.00 |
0.0M |
| 2022-09-30 |
5,350.00 |
5,590.00 |
5,350.00 |
5,520.00 |
0.4M |
| 2022-09-29 |
5,570.00 |
5,750.00 |
5,430.00 |
5,440.00 |
0.6M |
| 2022-09-28 |
5,650.00 |
5,780.00 |
5,350.00 |
5,430.00 |
0.7M |
| 2022-09-27 |
5,760.00 |
5,910.00 |
5,530.00 |
5,730.00 |
0.6M |
| 2022-09-26 |
5,950.00 |
6,100.00 |
5,700.00 |
5,760.00 |
0.7M |
| 2022-09-23 |
6,400.00 |
6,520.00 |
6,110.00 |
6,120.00 |
0.5M |
| 2022-09-22 |
6,010.00 |
6,480.00 |
5,990.00 |
6,440.00 |
1.1M |
| 2022-09-21 |
6,190.00 |
6,280.00 |
6,090.00 |
6,130.00 |
0.4M |
| 2022-09-20 |
6,320.00 |
6,410.00 |
6,220.00 |
6,230.00 |
0.5M |
| 2022-09-19 |
6,670.00 |
6,690.00 |
6,220.00 |
6,250.00 |
0.9M |
| 2022-09-18 |
6,750.00 |
6,750.00 |
6,750.00 |
6,750.00 |
0.0M |
| 2022-09-16 |
6,820.00 |
6,930.00 |
6,610.00 |
6,750.00 |
1.2M |
| 2022-09-15 |
6,670.00 |
6,880.00 |
6,610.00 |
6,760.00 |
0.9M |
| 2022-09-14 |
6,510.00 |
6,780.00 |
6,490.00 |
6,590.00 |
0.9M |
| 2022-09-13 |
6,950.00 |
7,000.00 |
6,690.00 |
6,750.00 |
0.7M |
| 2022-09-12 |
6,890.00 |
6,890.00 |
6,890.00 |
6,890.00 |
0.0M |
| 2022-09-08 |
6,800.00 |
6,930.00 |
6,710.00 |
6,890.00 |
0.7M |
| 2022-09-07 |
6,850.00 |
6,860.00 |
6,630.00 |
6,710.00 |
0.6M |
| 2022-09-06 |
6,680.00 |
6,910.00 |
6,680.00 |
6,890.00 |
0.8M |
| 2022-09-05 |
6,780.00 |
6,880.00 |
6,550.00 |
6,680.00 |
1.0M |
| 2022-09-04 |
6,830.00 |
6,830.00 |
6,830.00 |
6,830.00 |
0.0M |
| 2022-09-02 |
6,790.00 |
7,010.00 |
6,790.00 |
6,830.00 |
1.2M |
| 2022-09-01 |
7,230.00 |
7,290.00 |
6,760.00 |
6,790.00 |
1.8M |
| 2022-08-31 |
7,230.00 |
7,410.00 |
7,120.00 |
7,300.00 |
1.3M |
| 2022-08-30 |
7,380.00 |
7,390.00 |
7,100.00 |
7,300.00 |
1.3M |
| 2022-08-29 |
7,020.00 |
7,460.00 |
7,010.00 |
7,330.00 |
1.8M |
| 2022-08-28 |
7,300.00 |
7,300.00 |
7,300.00 |
7,300.00 |
0.0M |
| 2022-08-26 |
7,310.00 |
7,470.00 |
7,210.00 |
7,300.00 |
1.4M |
| 2022-08-25 |
7,490.00 |
7,750.00 |
7,270.00 |
7,300.00 |
3.8M |
| 2022-08-24 |
7,120.00 |
7,300.00 |
7,030.00 |
7,300.00 |
1.7M |
| 2022-08-23 |
6,870.00 |
7,130.00 |
6,870.00 |
7,030.00 |
1.3M |
| 2022-08-22 |
6,820.00 |
7,010.00 |
6,820.00 |
6,860.00 |
0.8M |
| 2022-08-21 |
6,970.00 |
6,970.00 |
6,970.00 |
6,970.00 |
0.0M |
| 2022-08-19 |
7,200.00 |
7,400.00 |
6,970.00 |
6,970.00 |
2.4M |
| 2022-08-18 |
7,130.00 |
7,310.00 |
7,090.00 |
7,180.00 |
1.5M |
| 2022-08-17 |
7,300.00 |
7,320.00 |
7,060.00 |
7,110.00 |
1.9M |
| 2022-08-16 |
7,190.00 |
7,510.00 |
7,060.00 |
7,370.00 |
6.0M |
| 2022-08-15 |
7,100.00 |
7,100.00 |
7,100.00 |
7,100.00 |
0.0M |
| 2022-08-12 |
7,130.00 |
7,460.00 |
6,910.00 |
7,100.00 |
4.4M |
| 2022-08-11 |
6,930.00 |
7,190.00 |
6,860.00 |
7,090.00 |
2.9M |
| 2022-08-10 |
6,680.00 |
7,040.00 |
6,680.00 |
6,780.00 |
1.9M |
| 2022-08-09 |
7,070.00 |
7,180.00 |
6,760.00 |
6,780.00 |
2.3M |
| 2022-08-08 |
7,340.00 |
7,420.00 |
7,040.00 |
7,070.00 |
5.3M |
| 2022-08-07 |
7,100.00 |
7,100.00 |
7,100.00 |
7,100.00 |
0.0M |
| 2022-08-05 |
6,860.00 |
7,170.00 |
6,850.00 |
7,100.00 |
5.2M |
| 2022-08-04 |
6,870.00 |
6,940.00 |
6,740.00 |
6,810.00 |
2.0M |
| 2022-08-03 |
6,770.00 |
6,870.00 |
6,520.00 |
6,840.00 |
2.4M |
| 2022-08-02 |
6,910.00 |
6,920.00 |
6,690.00 |
6,820.00 |
2.2M |
| 2022-08-01 |
7,000.00 |
7,110.00 |
6,910.00 |
6,940.00 |
4.1M |
| 2022-07-31 |
6,950.00 |
6,950.00 |
6,950.00 |
6,950.00 |
0.0M |
| 2022-07-29 |
6,380.00 |
7,240.00 |
6,350.00 |
6,950.00 |
22.4M |
| 2022-07-28 |
6,000.00 |
6,240.00 |
5,960.00 |
6,160.00 |
2.2M |
| 2022-07-27 |
5,950.00 |
5,960.00 |
5,750.00 |
5,810.00 |
0.3M |
| 2022-07-26 |
5,890.00 |
5,990.00 |
5,850.00 |
5,930.00 |
0.3M |
| 2022-07-25 |
5,800.00 |
5,930.00 |
5,770.00 |
5,890.00 |
0.4M |
| 2022-07-24 |
5,850.00 |
5,850.00 |
5,850.00 |
5,850.00 |
0.0M |
| 2022-07-22 |
5,910.00 |
5,970.00 |
5,810.00 |
5,850.00 |
0.6M |
| 2022-07-21 |
5,870.00 |
6,080.00 |
5,820.00 |
5,980.00 |
2.0M |
| 2022-07-20 |
5,670.00 |
5,850.00 |
5,570.00 |
5,850.00 |
1.0M |
| 2022-07-19 |
5,400.00 |
5,580.00 |
5,390.00 |
5,560.00 |
0.4M |
| 2022-07-18 |
5,300.00 |
5,430.00 |
5,300.00 |
5,410.00 |
0.2M |
| 2022-07-15 |
5,390.00 |
5,410.00 |
5,280.00 |
5,290.00 |
0.3M |
| 2022-07-14 |
5,380.00 |
5,460.00 |
5,340.00 |
5,390.00 |
0.2M |
| 2022-07-13 |
5,540.00 |
5,610.00 |
5,280.00 |
5,420.00 |
0.6M |
| 2022-07-12 |
5,620.00 |
5,710.00 |
5,530.00 |
5,620.00 |
0.8M |
| 2022-07-11 |
5,540.00 |
5,600.00 |
5,500.00 |
5,530.00 |
0.3M |
| 2022-07-10 |
5,530.00 |
5,530.00 |
5,530.00 |
5,530.00 |
0.0M |
| 2022-07-08 |
5,600.00 |
5,740.00 |
5,530.00 |
5,530.00 |
0.7M |
| 2022-07-07 |
5,600.00 |
5,620.00 |
5,470.00 |
5,540.00 |
0.6M |
| 2022-07-06 |
6,000.00 |
6,000.00 |
5,500.00 |
5,560.00 |
1.4M |
| 2022-07-05 |
5,880.00 |
6,090.00 |
5,730.00 |
6,090.00 |
1.2M |
| 2022-07-04 |
6,420.00 |
6,440.00 |
5,820.00 |
5,870.00 |
1.7M |
| 2022-07-03 |
6,300.00 |
6,300.00 |
6,300.00 |
6,300.00 |
0.0M |
| 2022-07-01 |
6,460.00 |
6,520.00 |
6,180.00 |
6,300.00 |
1.8M |
| 2022-06-30 |
6,550.00 |
6,680.00 |
6,420.00 |
6,480.00 |
2.8M |
| 2022-06-29 |
6,100.00 |
6,970.00 |
5,990.00 |
6,620.00 |
19.0M |
| 2022-06-28 |
5,880.00 |
6,200.00 |
5,840.00 |
6,070.00 |
1.7M |
| 2022-06-27 |
5,550.00 |
5,870.00 |
5,530.00 |
5,860.00 |
0.9M |
| 2022-06-24 |
5,350.00 |
5,540.00 |
5,310.00 |
5,480.00 |
0.4M |
| 2022-06-23 |
5,500.00 |
5,770.00 |
5,260.00 |
5,320.00 |
0.9M |
| 2022-06-22 |
5,850.00 |
5,910.00 |
5,310.00 |
5,310.00 |
0.6M |
| 2022-06-21 |
5,590.00 |
5,820.00 |
5,450.00 |
5,820.00 |
0.5M |
| 2022-06-20 |
5,860.00 |
5,990.00 |
5,550.00 |
5,620.00 |
0.5M |
| 2022-06-19 |
5,770.00 |
5,770.00 |
5,770.00 |
5,770.00 |
0.0M |
| 2022-06-17 |
5,570.00 |
5,830.00 |
5,420.00 |
5,770.00 |
0.3M |
| 2022-06-16 |
5,620.00 |
5,860.00 |
5,590.00 |
5,670.00 |
0.7M |
| 2022-06-15 |
6,090.00 |
6,090.00 |
5,400.00 |
5,510.00 |
0.9M |
| 2022-06-14 |
5,850.00 |
6,040.00 |
5,760.00 |
5,860.00 |
0.6M |
| 2022-06-13 |
5,840.00 |
6,150.00 |
5,810.00 |
5,970.00 |
1.0M |
| 2022-06-12 |
6,020.00 |
6,020.00 |
6,020.00 |
6,020.00 |
0.0M |
| 2022-06-10 |
6,120.00 |
6,190.00 |
6,020.00 |
6,020.00 |
0.8M |
| 2022-06-09 |
6,080.00 |
6,170.00 |
6,040.00 |
6,130.00 |
0.8M |
| 2022-06-08 |
6,390.00 |
6,550.00 |
6,060.00 |
6,060.00 |
4.1M |
| 2022-06-07 |
6,190.00 |
6,240.00 |
6,010.00 |
6,100.00 |
1.1M |
| 2022-06-06 |
6,140.00 |
6,140.00 |
6,140.00 |
6,140.00 |
0.0M |
| 2022-06-03 |
6,100.00 |
6,390.00 |
6,000.00 |
6,140.00 |
3.4M |
| 2022-06-02 |
6,040.00 |
6,270.00 |
5,980.00 |
6,000.00 |
2.4M |
| 2022-06-01 |
5,960.00 |
5,960.00 |
5,960.00 |
5,960.00 |
0.0M |
| 2022-05-31 |
5,450.00 |
6,440.00 |
5,450.00 |
5,960.00 |
11.3M |
| 2022-05-30 |
5,610.00 |
5,610.00 |
5,390.00 |
5,460.00 |
0.3M |
| 2022-05-27 |
5,420.00 |
5,540.00 |
5,330.00 |
5,400.00 |
0.3M |
| 2022-05-26 |
5,090.00 |
5,590.00 |
5,090.00 |
5,400.00 |
1.3M |
| 2022-05-25 |
5,050.00 |
5,190.00 |
5,000.00 |
5,130.00 |
0.1M |
| 2022-05-24 |
5,200.00 |
5,230.00 |
5,080.00 |
5,080.00 |
0.1M |
| 2022-05-23 |
5,240.00 |
5,240.00 |
5,140.00 |
5,200.00 |
0.1M |
| 2022-05-22 |
5,240.00 |
5,240.00 |
5,240.00 |
5,240.00 |
0.0M |
| 2022-05-20 |
5,100.00 |
5,330.00 |
5,060.00 |
5,240.00 |
0.5M |
| 2022-05-19 |
4,930.00 |
5,090.00 |
4,880.00 |
5,050.00 |
0.2M |
| 2022-05-18 |
5,050.00 |
5,160.00 |
5,000.00 |
5,020.00 |
0.2M |
| 2022-05-17 |
4,985.00 |
5,050.00 |
4,985.00 |
5,000.00 |
0.1M |
| 2022-05-16 |
5,130.00 |
5,200.00 |
4,980.00 |
5,000.00 |
0.4M |
| 2022-05-13 |
5,030.00 |
5,120.00 |
5,010.00 |
5,070.00 |
0.2M |
| 2022-05-12 |
5,140.00 |
5,210.00 |
4,980.00 |
5,000.00 |
0.3M |
| 2022-05-11 |
5,150.00 |
5,290.00 |
5,150.00 |
5,220.00 |
0.2M |
| 2022-05-10 |
5,200.00 |
5,260.00 |
5,000.00 |
5,220.00 |
0.3M |
| 2022-05-09 |
5,580.00 |
5,700.00 |
5,350.00 |
5,350.00 |
0.4M |
| 2022-05-08 |
5,710.00 |
5,710.00 |
5,710.00 |
5,710.00 |
0.0M |
| 2022-05-06 |
5,650.00 |
5,760.00 |
5,630.00 |
5,710.00 |
0.1M |
| 2022-05-05 |
5,690.00 |
5,690.00 |
5,690.00 |
5,690.00 |
0.0M |
| 2022-05-04 |
5,780.00 |
5,810.00 |
5,650.00 |
5,690.00 |
0.2M |
| 2022-05-03 |
5,790.00 |
5,820.00 |
5,700.00 |
5,740.00 |
0.1M |
| 2022-05-02 |
5,700.00 |
5,830.00 |
5,690.00 |
5,770.00 |
0.0M |
| 2022-05-01 |
5,760.00 |
5,760.00 |
5,760.00 |
5,760.00 |
0.0M |
| 2022-04-29 |
5,750.00 |
5,830.00 |
5,750.00 |
5,760.00 |
0.1M |
| 2022-04-28 |
5,810.00 |
5,850.00 |
5,720.00 |
5,740.00 |
0.1M |
| 2022-04-27 |
5,650.00 |
5,850.00 |
5,650.00 |
5,810.00 |
0.0M |
| 2022-04-26 |
5,830.00 |
5,870.00 |
5,780.00 |
5,800.00 |
0.0M |
| 2022-04-25 |
5,960.00 |
6,010.00 |
5,770.00 |
5,770.00 |
0.5M |
| 2022-04-24 |
6,100.00 |
6,100.00 |
6,100.00 |
6,100.00 |
0.0M |
| 2022-04-22 |
6,100.00 |
6,120.00 |
5,970.00 |
6,100.00 |
0.4M |
| 2022-04-21 |
5,940.00 |
6,150.00 |
5,930.00 |
6,120.00 |
0.0M |
| 2022-04-20 |
6,090.00 |
6,100.00 |
5,920.00 |
5,930.00 |
0.4M |
| 2022-04-19 |
5,950.00 |
6,090.00 |
5,940.00 |
6,060.00 |
0.3M |
| 2022-04-18 |
6,010.00 |
6,070.00 |
5,950.00 |
5,950.00 |
0.3M |
| 2022-04-17 |
6,100.00 |
6,100.00 |
6,100.00 |
6,100.00 |
0.0M |
| 2022-04-15 |
6,170.00 |
6,200.00 |
6,050.00 |
6,100.00 |
0.5M |
| 2022-04-14 |
6,060.00 |
6,180.00 |
5,990.00 |
6,120.00 |
0.0M |
| 2022-04-13 |
6,120.00 |
6,130.00 |
5,980.00 |
6,020.00 |
0.4M |
| 2022-04-12 |
5,960.00 |
6,090.00 |
5,900.00 |
6,080.00 |
0.0M |
| 2022-04-11 |
5,970.00 |
6,030.00 |
5,870.00 |
6,020.00 |
0.0M |
| 2022-04-08 |
5,670.00 |
5,910.00 |
5,570.00 |
5,870.00 |
0.5M |
| 2022-04-07 |
5,700.00 |
5,750.00 |
5,590.00 |
5,610.00 |
0.3M |
| 2022-04-06 |
5,940.00 |
5,940.00 |
5,750.00 |
5,770.00 |
0.3M |
| 2022-04-05 |
5,890.00 |
5,960.00 |
5,860.00 |
5,940.00 |
0.2M |
| 2022-04-04 |
5,940.00 |
5,940.00 |
5,830.00 |
5,870.00 |
0.0M |
| 2022-04-03 |
5,940.00 |
5,940.00 |
5,940.00 |
5,940.00 |
0.0M |
| 2022-04-01 |
5,950.00 |
5,980.00 |
5,850.00 |
5,940.00 |
0.5M |
| 2022-03-31 |
5,820.00 |
6,020.00 |
5,820.00 |
5,930.00 |
0.0M |
| 2022-03-30 |
5,890.00 |
5,900.00 |
5,750.00 |
5,820.00 |
0.3M |
| 2022-03-29 |
6,020.00 |
6,030.00 |
5,830.00 |
5,880.00 |
0.3M |
| 2022-03-28 |
6,020.00 |
6,070.00 |
5,940.00 |
5,950.00 |
0.0M |
| 2022-03-27 |
5,980.00 |
5,980.00 |
5,980.00 |
5,980.00 |
0.0M |
| 2022-03-25 |
6,040.00 |
6,050.00 |
5,930.00 |
5,980.00 |
0.5M |
| 2022-03-24 |
5,900.00 |
6,100.00 |
5,780.00 |
6,030.00 |
1.1M |
| 2022-03-23 |
5,860.00 |
5,960.00 |
5,830.00 |
5,900.00 |
0.9M |
| 2022-03-22 |
5,600.00 |
5,770.00 |
5,590.00 |
5,730.00 |
0.4M |
| 2022-03-21 |
5,620.00 |
5,670.00 |
5,580.00 |
5,600.00 |
0.2M |
| 2022-03-18 |
5,550.00 |
5,710.00 |
5,510.00 |
5,610.00 |
0.5M |
| 2022-03-17 |
5,560.00 |
5,570.00 |
5,480.00 |
5,510.00 |
0.3M |
| 2022-03-16 |
5,410.00 |
5,480.00 |
5,350.00 |
5,480.00 |
0.0M |
| 2022-03-15 |
5,480.00 |
5,570.00 |
5,330.00 |
5,330.00 |
0.0M |
| 2022-03-14 |
5,740.00 |
5,770.00 |
5,490.00 |
5,510.00 |
0.0M |
| 2022-03-13 |
5,780.00 |
5,780.00 |
5,780.00 |
5,780.00 |
0.0M |
| 2022-03-11 |
5,740.00 |
5,850.00 |
5,600.00 |
5,780.00 |
0.6M |
| 2022-03-10 |
5,830.00 |
5,900.00 |
5,730.00 |
5,740.00 |
0.0M |
| 2022-03-09 |
5,830.00 |
5,830.00 |
5,830.00 |
5,830.00 |
0.0M |
| 2022-03-08 |
6,200.00 |
6,250.00 |
5,820.00 |
5,830.00 |
1.0M |
| 2022-03-07 |
6,270.00 |
6,360.00 |
6,100.00 |
6,140.00 |
0.0M |
| 2022-03-06 |
6,280.00 |
6,280.00 |
6,280.00 |
6,280.00 |
0.0M |
| 2022-03-04 |
6,190.00 |
6,340.00 |
6,160.00 |
6,280.00 |
1.1M |
| 2022-03-03 |
6,160.00 |
6,230.00 |
6,040.00 |
6,230.00 |
0.0M |
| 2022-03-02 |
6,190.00 |
6,400.00 |
6,140.00 |
6,150.00 |
0.0M |
| 2022-03-01 |
6,010.00 |
6,010.00 |
6,010.00 |
6,010.00 |
0.0M |
| 2022-02-28 |
6,060.00 |
6,200.00 |
5,980.00 |
6,010.00 |
1.2M |
| 2022-02-27 |
6,060.00 |
6,060.00 |
6,060.00 |
6,060.00 |
0.0M |
| 2022-02-25 |
5,790.00 |
6,460.00 |
5,770.00 |
6,060.00 |
11.1M |
| 2022-02-24 |
5,700.00 |
5,770.00 |
5,600.00 |
5,630.00 |
0.8M |
| 2022-02-23 |
5,410.00 |
5,880.00 |
5,410.00 |
5,700.00 |
0.0M |
| 2022-02-22 |
5,310.00 |
5,450.00 |
5,300.00 |
5,330.00 |
0.2M |
| 2022-02-21 |
5,440.00 |
5,540.00 |
5,400.00 |
5,490.00 |
0.0M |
| 2022-02-20 |
5,560.00 |
5,560.00 |
5,560.00 |
5,560.00 |
0.0M |
| 2022-02-18 |
5,170.00 |
5,570.00 |
5,150.00 |
5,560.00 |
0.7M |
| 2022-02-17 |
5,300.00 |
5,410.00 |
5,200.00 |
5,260.00 |
0.0M |
| 2022-02-16 |
5,040.00 |
5,310.00 |
5,040.00 |
5,310.00 |
0.0M |
| 2022-02-15 |
5,030.00 |
5,120.00 |
4,890.00 |
4,925.00 |
0.4M |
| 2022-02-14 |
5,170.00 |
5,210.00 |
5,040.00 |
5,040.00 |
0.0M |
| 2022-02-11 |
5,460.00 |
5,570.00 |
5,280.00 |
5,300.00 |
0.6M |
| 2022-02-10 |
5,680.00 |
5,680.00 |
5,560.00 |
5,620.00 |
0.2M |
| 2022-02-09 |
5,640.00 |
5,690.00 |
5,560.00 |
5,640.00 |
0.4M |
| 2022-02-08 |
5,820.00 |
5,890.00 |
5,530.00 |
5,590.00 |
0.8M |
| 2022-02-07 |
5,940.00 |
5,940.00 |
5,800.00 |
5,870.00 |
0.0M |
| 2022-02-06 |
5,960.00 |
5,960.00 |
5,960.00 |
5,960.00 |
0.0M |
| 2022-02-04 |
5,790.00 |
5,980.00 |
5,790.00 |
5,960.00 |
0.6M |
| 2022-02-03 |
5,920.00 |
5,990.00 |
5,830.00 |
5,860.00 |
0.0M |
| 2022-02-02 |
5,920.00 |
5,920.00 |
5,920.00 |
5,920.00 |
0.0M |
| 2022-01-28 |
5,880.00 |
6,050.00 |
5,740.00 |
5,920.00 |
0.9M |
| 2022-01-27 |
5,720.00 |
6,230.00 |
5,720.00 |
5,800.00 |
0.0M |
| 2022-01-26 |
5,810.00 |
5,910.00 |
5,640.00 |
5,640.00 |
0.9M |
| 2022-01-25 |
6,470.00 |
6,530.00 |
5,700.00 |
5,810.00 |
2.3M |
| 2022-01-24 |
6,670.00 |
6,690.00 |
6,400.00 |
6,490.00 |
0.7M |
| 2022-01-23 |
6,590.00 |
6,590.00 |
6,590.00 |
6,590.00 |
0.0M |
| 2022-01-21 |
6,460.00 |
6,650.00 |
6,290.00 |
6,590.00 |
1.1M |
| 2022-01-20 |
6,580.00 |
6,620.00 |
6,250.00 |
6,560.00 |
0.0M |
| 2022-01-19 |
6,730.00 |
6,860.00 |
6,510.00 |
6,650.00 |
0.0M |
| 2022-01-18 |
6,530.00 |
6,660.00 |
6,460.00 |
6,640.00 |
0.0M |
| 2022-01-17 |
6,250.00 |
6,650.00 |
6,170.00 |
6,650.00 |
0.0M |
| 2022-01-16 |
6,310.00 |
6,310.00 |
6,310.00 |
6,310.00 |
0.0M |
| 2022-01-14 |
6,230.00 |
6,310.00 |
6,050.00 |
6,310.00 |
0.9M |
| 2022-01-13 |
6,310.00 |
6,410.00 |
6,180.00 |
6,290.00 |
0.0M |
| 2022-01-12 |
6,230.00 |
6,350.00 |
6,090.00 |
6,300.00 |
1.4M |
| 2022-01-11 |
6,160.00 |
6,200.00 |
5,960.00 |
6,160.00 |
0.8M |
| 2022-01-10 |
6,100.00 |
6,300.00 |
6,080.00 |
6,140.00 |
1.9M |
| 2022-01-09 |
6,100.00 |
6,100.00 |
6,100.00 |
6,100.00 |
0.0M |
| 2022-01-07 |
5,680.00 |
6,150.00 |
5,580.00 |
6,100.00 |
2.8M |
| 2022-01-06 |
5,270.00 |
5,620.00 |
5,270.00 |
5,600.00 |
0.6M |
| 2022-01-05 |
5,420.00 |
5,420.00 |
5,320.00 |
5,380.00 |
0.0M |
| 2022-01-04 |
5,440.00 |
5,440.00 |
5,350.00 |
5,420.00 |
0.1M |
| 2022-01-03 |
5,350.00 |
5,400.00 |
5,290.00 |
5,400.00 |
0.0M |