| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-28 |
3,000.00 |
3,085.00 |
3,000.00 |
3,085.00 |
0.1M |
| 2023-12-27 |
3,065.00 |
3,065.00 |
2,990.00 |
3,025.00 |
0.1M |
| 2023-12-26 |
3,105.00 |
3,105.00 |
3,035.00 |
3,060.00 |
0.1M |
| 2023-12-25 |
3,105.00 |
3,105.00 |
3,105.00 |
3,105.00 |
0.0M |
| 2023-12-22 |
3,130.00 |
3,130.00 |
3,080.00 |
3,105.00 |
0.1M |
| 2023-12-21 |
3,105.00 |
3,135.00 |
3,075.00 |
3,115.00 |
0.1M |
| 2023-12-20 |
3,080.00 |
3,160.00 |
3,080.00 |
3,140.00 |
0.1M |
| 2023-12-19 |
3,095.00 |
3,120.00 |
3,075.00 |
3,080.00 |
0.1M |
| 2023-12-18 |
3,170.00 |
3,170.00 |
3,100.00 |
3,115.00 |
0.1M |
| 2023-12-17 |
3,155.00 |
3,155.00 |
3,155.00 |
3,155.00 |
0.0M |
| 2023-12-15 |
3,175.00 |
3,235.00 |
3,125.00 |
3,155.00 |
0.2M |
| 2023-12-14 |
3,110.00 |
3,190.00 |
3,110.00 |
3,145.00 |
0.2M |
| 2023-12-13 |
3,095.00 |
3,100.00 |
3,045.00 |
3,100.00 |
0.1M |
| 2023-12-12 |
2,990.00 |
3,095.00 |
2,980.00 |
3,085.00 |
0.2M |
| 2023-12-11 |
2,995.00 |
3,010.00 |
2,970.00 |
2,995.00 |
0.1M |
| 2023-12-10 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2023-12-08 |
2,970.00 |
3,000.00 |
2,970.00 |
3,000.00 |
0.1M |
| 2023-12-07 |
3,015.00 |
3,015.00 |
2,955.00 |
2,985.00 |
0.1M |
| 2023-12-06 |
2,995.00 |
3,015.00 |
2,975.00 |
3,015.00 |
0.1M |
| 2023-12-05 |
3,000.00 |
3,035.00 |
2,980.00 |
3,020.00 |
0.1M |
| 2023-12-04 |
3,040.00 |
3,085.00 |
3,010.00 |
3,035.00 |
0.1M |
| 2023-12-01 |
3,070.00 |
3,090.00 |
3,040.00 |
3,060.00 |
0.1M |
| 2023-11-30 |
3,010.00 |
3,065.00 |
2,990.00 |
3,065.00 |
0.1M |
| 2023-11-29 |
3,030.00 |
3,035.00 |
2,980.00 |
3,010.00 |
0.1M |
| 2023-11-28 |
3,045.00 |
3,055.00 |
2,990.00 |
3,025.00 |
0.2M |
| 2023-11-27 |
3,130.00 |
3,135.00 |
3,030.00 |
3,050.00 |
0.3M |
| 2023-11-24 |
3,205.00 |
3,275.00 |
3,130.00 |
3,130.00 |
0.4M |
| 2023-11-23 |
3,725.00 |
3,870.00 |
3,205.00 |
3,220.00 |
4.4M |
| 2023-11-22 |
3,035.00 |
3,280.00 |
3,000.00 |
3,235.00 |
0.5M |
| 2023-11-21 |
3,040.00 |
3,060.00 |
3,020.00 |
3,040.00 |
0.0M |
| 2023-11-20 |
2,945.00 |
3,050.00 |
2,945.00 |
3,050.00 |
0.1M |
| 2023-11-19 |
2,970.00 |
2,970.00 |
2,970.00 |
2,970.00 |
0.0M |
| 2023-11-17 |
3,040.00 |
3,055.00 |
2,960.00 |
2,970.00 |
0.1M |
| 2023-11-16 |
2,975.00 |
3,055.00 |
2,950.00 |
3,055.00 |
0.1M |
| 2023-11-15 |
2,900.00 |
3,065.00 |
2,895.00 |
2,990.00 |
0.2M |
| 2023-11-14 |
2,790.00 |
2,860.00 |
2,790.00 |
2,860.00 |
0.1M |
| 2023-11-13 |
2,860.00 |
2,875.00 |
2,780.00 |
2,805.00 |
0.1M |
| 2023-11-10 |
2,940.00 |
2,940.00 |
2,830.00 |
2,835.00 |
0.1M |
| 2023-11-09 |
2,990.00 |
2,995.00 |
2,920.00 |
2,940.00 |
0.1M |
| 2023-11-08 |
2,995.00 |
2,995.00 |
2,925.00 |
2,960.00 |
0.0M |
| 2023-11-07 |
3,000.00 |
3,005.00 |
2,915.00 |
2,975.00 |
0.1M |
| 2023-11-06 |
2,900.00 |
2,990.00 |
2,895.00 |
2,990.00 |
0.1M |
| 2023-11-03 |
2,815.00 |
2,890.00 |
2,815.00 |
2,890.00 |
0.1M |
| 2023-11-02 |
2,745.00 |
2,830.00 |
2,745.00 |
2,830.00 |
0.1M |
| 2023-11-01 |
2,725.00 |
2,765.00 |
2,720.00 |
2,745.00 |
0.0M |
| 2023-10-31 |
2,790.00 |
2,820.00 |
2,700.00 |
2,730.00 |
0.1M |
| 2023-10-30 |
2,755.00 |
2,810.00 |
2,715.00 |
2,800.00 |
0.1M |
| 2023-10-27 |
2,745.00 |
2,805.00 |
2,735.00 |
2,780.00 |
0.1M |
| 2023-10-26 |
2,875.00 |
2,875.00 |
2,765.00 |
2,795.00 |
0.1M |
| 2023-10-25 |
2,920.00 |
2,940.00 |
2,870.00 |
2,910.00 |
0.1M |
| 2023-10-24 |
2,765.00 |
2,900.00 |
2,750.00 |
2,900.00 |
0.1M |
| 2023-10-23 |
2,760.00 |
2,835.00 |
2,745.00 |
2,810.00 |
0.1M |
| 2023-10-20 |
2,825.00 |
2,890.00 |
2,755.00 |
2,810.00 |
0.1M |
| 2023-10-19 |
2,900.00 |
2,930.00 |
2,845.00 |
2,890.00 |
0.1M |
| 2023-10-18 |
2,975.00 |
2,990.00 |
2,940.00 |
2,960.00 |
0.0M |
| 2023-10-17 |
2,930.00 |
2,975.00 |
2,930.00 |
2,975.00 |
0.1M |
| 2023-10-16 |
2,975.00 |
2,975.00 |
2,900.00 |
2,960.00 |
0.0M |
| 2023-10-15 |
2,975.00 |
2,975.00 |
2,975.00 |
2,975.00 |
0.0M |
| 2023-10-13 |
3,025.00 |
3,030.00 |
2,950.00 |
2,975.00 |
0.0M |
| 2023-10-12 |
2,915.00 |
3,035.00 |
2,910.00 |
3,035.00 |
0.1M |
| 2023-10-11 |
2,815.00 |
2,920.00 |
2,815.00 |
2,920.00 |
0.1M |
| 2023-10-10 |
2,805.00 |
2,860.00 |
2,770.00 |
2,805.00 |
0.0M |
| 2023-10-06 |
2,630.00 |
2,800.00 |
2,630.00 |
2,800.00 |
0.1M |
| 2023-10-05 |
2,740.00 |
2,785.00 |
2,690.00 |
2,710.00 |
0.1M |
| 2023-10-04 |
2,845.00 |
2,895.00 |
2,725.00 |
2,740.00 |
0.1M |
| 2023-10-03 |
2,900.00 |
2,900.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2023-09-27 |
2,810.00 |
2,900.00 |
2,795.00 |
2,900.00 |
0.1M |
| 2023-09-26 |
2,865.00 |
2,900.00 |
2,845.00 |
2,875.00 |
0.1M |
| 2023-09-25 |
2,900.00 |
2,960.00 |
2,865.00 |
2,900.00 |
0.1M |
| 2023-09-22 |
2,935.00 |
2,955.00 |
2,900.00 |
2,955.00 |
0.1M |
| 2023-09-21 |
3,040.00 |
3,045.00 |
2,930.00 |
2,960.00 |
0.2M |
| 2023-09-20 |
3,115.00 |
3,120.00 |
3,005.00 |
3,050.00 |
0.2M |
| 2023-09-19 |
3,150.00 |
3,175.00 |
3,115.00 |
3,135.00 |
0.1M |
| 2023-09-18 |
3,200.00 |
3,235.00 |
3,145.00 |
3,180.00 |
0.1M |
| 2023-09-15 |
3,120.00 |
3,215.00 |
3,120.00 |
3,215.00 |
0.1M |
| 2023-09-14 |
3,100.00 |
3,180.00 |
3,100.00 |
3,120.00 |
0.1M |
| 2023-09-13 |
3,110.00 |
3,150.00 |
3,090.00 |
3,110.00 |
0.1M |
| 2023-09-12 |
3,170.00 |
3,215.00 |
3,135.00 |
3,140.00 |
0.1M |
| 2023-09-11 |
3,130.00 |
3,220.00 |
3,125.00 |
3,205.00 |
0.1M |
| 2023-09-08 |
3,135.00 |
3,160.00 |
3,095.00 |
3,145.00 |
0.1M |
| 2023-09-07 |
3,180.00 |
3,205.00 |
3,110.00 |
3,140.00 |
0.1M |
| 2023-09-06 |
3,260.00 |
3,265.00 |
3,195.00 |
3,220.00 |
0.1M |
| 2023-09-05 |
3,275.00 |
3,295.00 |
3,220.00 |
3,260.00 |
0.1M |
| 2023-09-04 |
3,190.00 |
3,290.00 |
3,170.00 |
3,290.00 |
0.1M |
| 2023-09-01 |
3,260.00 |
3,290.00 |
3,225.00 |
3,240.00 |
0.1M |
| 2023-08-31 |
3,325.00 |
3,330.00 |
3,235.00 |
3,245.00 |
0.1M |
| 2023-08-30 |
3,340.00 |
3,360.00 |
3,295.00 |
3,325.00 |
0.1M |
| 2023-08-29 |
3,250.00 |
3,360.00 |
3,245.00 |
3,340.00 |
0.1M |
| 2023-08-28 |
3,160.00 |
3,265.00 |
3,160.00 |
3,265.00 |
0.1M |
| 2023-08-25 |
3,070.00 |
3,160.00 |
3,070.00 |
3,160.00 |
0.1M |
| 2023-08-24 |
3,120.00 |
3,150.00 |
3,090.00 |
3,110.00 |
0.1M |
| 2023-08-23 |
3,130.00 |
3,160.00 |
3,100.00 |
3,140.00 |
0.1M |
| 2023-08-22 |
3,160.00 |
3,205.00 |
3,105.00 |
3,135.00 |
0.1M |
| 2023-08-21 |
3,160.00 |
3,215.00 |
3,140.00 |
3,200.00 |
0.1M |
| 2023-08-20 |
3,175.00 |
3,175.00 |
3,175.00 |
3,175.00 |
0.0M |
| 2023-08-18 |
3,125.00 |
3,175.00 |
3,100.00 |
3,175.00 |
0.2M |
| 2023-08-17 |
3,180.00 |
3,210.00 |
3,120.00 |
3,175.00 |
0.2M |
| 2023-08-16 |
3,365.00 |
3,430.00 |
3,200.00 |
3,245.00 |
0.3M |
| 2023-08-15 |
3,425.00 |
3,425.00 |
3,425.00 |
3,425.00 |
0.0M |
| 2023-08-14 |
3,515.00 |
3,515.00 |
3,400.00 |
3,425.00 |
0.1M |
| 2023-08-11 |
3,510.00 |
3,545.00 |
3,465.00 |
3,515.00 |
0.1M |
| 2023-08-10 |
3,445.00 |
3,490.00 |
3,435.00 |
3,490.00 |
0.1M |
| 2023-08-09 |
3,370.00 |
3,460.00 |
3,345.00 |
3,460.00 |
0.1M |
| 2023-08-08 |
3,390.00 |
3,440.00 |
3,385.00 |
3,410.00 |
0.1M |
| 2023-08-07 |
3,425.00 |
3,465.00 |
3,365.00 |
3,415.00 |
0.1M |
| 2023-08-04 |
3,440.00 |
3,465.00 |
3,370.00 |
3,465.00 |
0.1M |
| 2023-08-03 |
3,505.00 |
3,510.00 |
3,370.00 |
3,470.00 |
0.1M |
| 2023-08-02 |
3,520.00 |
3,600.00 |
3,445.00 |
3,505.00 |
0.1M |
| 2023-08-01 |
3,515.00 |
3,545.00 |
3,465.00 |
3,520.00 |
0.1M |
| 2023-07-31 |
3,430.00 |
3,515.00 |
3,415.00 |
3,515.00 |
0.1M |
| 2023-07-28 |
3,270.00 |
3,465.00 |
3,270.00 |
3,450.00 |
0.1M |
| 2023-07-27 |
3,155.00 |
3,365.00 |
3,155.00 |
3,325.00 |
0.2M |
| 2023-07-26 |
3,405.00 |
3,425.00 |
3,140.00 |
3,190.00 |
0.5M |
| 2023-07-25 |
3,405.00 |
3,460.00 |
3,380.00 |
3,420.00 |
0.3M |
| 2023-07-24 |
3,650.00 |
3,710.00 |
3,455.00 |
3,465.00 |
0.4M |
| 2023-07-23 |
3,715.00 |
3,715.00 |
3,715.00 |
3,715.00 |
0.0M |
| 2023-07-21 |
3,745.00 |
3,760.00 |
3,690.00 |
3,715.00 |
0.1M |
| 2023-07-20 |
3,695.00 |
3,790.00 |
3,690.00 |
3,750.00 |
0.1M |
| 2023-07-19 |
3,835.00 |
3,875.00 |
3,710.00 |
3,740.00 |
0.2M |
| 2023-07-18 |
3,900.00 |
3,930.00 |
3,840.00 |
3,850.00 |
0.1M |
| 2023-07-17 |
3,940.00 |
3,945.00 |
3,875.00 |
3,930.00 |
0.1M |
| 2023-07-16 |
3,945.00 |
3,945.00 |
3,945.00 |
3,945.00 |
0.0M |
| 2023-07-14 |
4,020.00 |
4,025.00 |
3,905.00 |
3,945.00 |
0.2M |
| 2023-07-13 |
3,945.00 |
4,045.00 |
3,935.00 |
4,015.00 |
0.1M |
| 2023-07-12 |
3,945.00 |
3,975.00 |
3,920.00 |
3,945.00 |
0.1M |
| 2023-07-11 |
3,870.00 |
3,945.00 |
3,870.00 |
3,945.00 |
0.1M |
| 2023-07-10 |
3,935.00 |
3,975.00 |
3,705.00 |
3,870.00 |
0.2M |
| 2023-07-07 |
4,005.00 |
4,030.00 |
3,950.00 |
3,975.00 |
0.2M |
| 2023-07-06 |
4,170.00 |
4,180.00 |
4,000.00 |
4,045.00 |
0.3M |
| 2023-07-05 |
4,265.00 |
4,290.00 |
4,150.00 |
4,170.00 |
0.1M |
| 2023-07-04 |
4,235.00 |
4,285.00 |
4,215.00 |
4,255.00 |
0.1M |
| 2023-07-03 |
4,210.00 |
4,255.00 |
4,210.00 |
4,235.00 |
0.1M |
| 2023-07-02 |
4,230.00 |
4,230.00 |
4,230.00 |
4,230.00 |
0.0M |
| 2023-06-30 |
4,135.00 |
4,230.00 |
4,115.00 |
4,230.00 |
0.1M |
| 2023-06-29 |
4,250.00 |
4,275.00 |
4,135.00 |
4,160.00 |
0.2M |
| 2023-06-28 |
4,320.00 |
4,340.00 |
4,250.00 |
4,270.00 |
0.1M |
| 2023-06-27 |
4,285.00 |
4,335.00 |
4,280.00 |
4,300.00 |
0.1M |
| 2023-06-26 |
4,325.00 |
4,400.00 |
4,290.00 |
4,325.00 |
0.2M |
| 2023-06-25 |
4,325.00 |
4,325.00 |
4,325.00 |
4,325.00 |
0.0M |
| 2023-06-23 |
4,400.00 |
4,405.00 |
4,305.00 |
4,325.00 |
0.1M |
| 2023-06-22 |
4,405.00 |
4,440.00 |
4,360.00 |
4,395.00 |
0.2M |
| 2023-06-21 |
4,460.00 |
4,540.00 |
4,415.00 |
4,440.00 |
0.2M |
| 2023-06-20 |
4,430.00 |
4,705.00 |
4,410.00 |
4,460.00 |
1.0M |
| 2023-06-19 |
4,555.00 |
4,635.00 |
4,415.00 |
4,425.00 |
0.8M |
| 2023-06-18 |
4,385.00 |
4,385.00 |
4,385.00 |
4,385.00 |
0.0M |
| 2023-06-16 |
4,275.00 |
4,425.00 |
4,275.00 |
4,385.00 |
0.3M |
| 2023-06-15 |
4,300.00 |
4,325.00 |
4,255.00 |
4,280.00 |
0.1M |
| 2023-06-14 |
4,400.00 |
4,405.00 |
4,300.00 |
4,320.00 |
0.2M |
| 2023-06-13 |
4,410.00 |
4,440.00 |
4,380.00 |
4,405.00 |
0.1M |
| 2023-06-12 |
4,440.00 |
4,525.00 |
4,400.00 |
4,420.00 |
0.3M |
| 2023-06-11 |
4,465.00 |
4,465.00 |
4,465.00 |
4,465.00 |
0.0M |
| 2023-06-09 |
4,420.00 |
4,465.00 |
4,385.00 |
4,465.00 |
0.3M |
| 2023-06-08 |
4,440.00 |
4,495.00 |
4,400.00 |
4,420.00 |
0.5M |
| 2023-06-07 |
4,270.00 |
4,855.00 |
4,270.00 |
4,440.00 |
4.8M |
| 2023-06-06 |
4,300.00 |
4,300.00 |
4,300.00 |
4,300.00 |
0.0M |
| 2023-06-05 |
4,250.00 |
4,310.00 |
4,235.00 |
4,300.00 |
0.1M |
| 2023-06-02 |
4,195.00 |
4,455.00 |
4,170.00 |
4,280.00 |
0.6M |
| 2023-06-01 |
4,180.00 |
4,200.00 |
4,145.00 |
4,190.00 |
0.1M |
| 2023-05-31 |
4,095.00 |
4,205.00 |
4,095.00 |
4,190.00 |
0.1M |
| 2023-05-30 |
4,110.00 |
4,145.00 |
4,100.00 |
4,145.00 |
0.1M |
| 2023-05-26 |
4,170.00 |
4,195.00 |
4,100.00 |
4,110.00 |
0.1M |
| 2023-05-25 |
4,205.00 |
4,210.00 |
4,145.00 |
4,195.00 |
0.1M |
| 2023-05-24 |
4,235.00 |
4,235.00 |
4,105.00 |
4,205.00 |
0.1M |
| 2023-05-23 |
4,225.00 |
4,245.00 |
4,200.00 |
4,240.00 |
0.1M |
| 2023-05-22 |
4,145.00 |
4,220.00 |
4,115.00 |
4,220.00 |
0.2M |
| 2023-05-19 |
4,180.00 |
4,180.00 |
4,105.00 |
4,145.00 |
0.2M |
| 2023-05-18 |
4,135.00 |
4,160.00 |
4,125.00 |
4,160.00 |
0.1M |
| 2023-05-17 |
4,015.00 |
4,125.00 |
4,000.00 |
4,125.00 |
0.1M |
| 2023-05-16 |
4,100.00 |
4,145.00 |
4,015.00 |
4,030.00 |
0.3M |
| 2023-05-15 |
4,340.00 |
4,355.00 |
4,100.00 |
4,100.00 |
0.4M |
| 2023-05-12 |
4,470.00 |
4,470.00 |
4,330.00 |
4,350.00 |
0.2M |
| 2023-05-11 |
4,435.00 |
4,505.00 |
4,435.00 |
4,480.00 |
0.1M |
| 2023-05-10 |
4,440.00 |
4,470.00 |
4,405.00 |
4,425.00 |
0.1M |
| 2023-05-09 |
4,430.00 |
4,490.00 |
4,395.00 |
4,440.00 |
0.2M |
| 2023-05-08 |
4,445.00 |
4,520.00 |
4,410.00 |
4,435.00 |
0.2M |
| 2023-05-04 |
4,420.00 |
4,455.00 |
4,390.00 |
4,435.00 |
0.2M |
| 2023-05-03 |
4,415.00 |
4,505.00 |
4,400.00 |
4,455.00 |
0.2M |
| 2023-05-02 |
4,400.00 |
4,465.00 |
4,400.00 |
4,450.00 |
0.1M |
| 2023-05-01 |
4,400.00 |
4,400.00 |
4,400.00 |
4,400.00 |
0.0M |
| 2023-04-28 |
4,570.00 |
4,570.00 |
4,400.00 |
4,400.00 |
0.4M |
| 2023-04-27 |
4,545.00 |
4,560.00 |
4,455.00 |
4,535.00 |
0.3M |
| 2023-04-26 |
4,655.00 |
4,715.00 |
4,540.00 |
4,570.00 |
0.3M |
| 2023-04-25 |
4,815.00 |
4,995.00 |
4,605.00 |
4,675.00 |
0.5M |
| 2023-04-24 |
5,040.00 |
5,100.00 |
4,830.00 |
4,830.00 |
0.5M |
| 2023-04-23 |
4,990.00 |
4,990.00 |
4,990.00 |
4,990.00 |
0.0M |
| 2023-04-21 |
4,930.00 |
5,030.00 |
4,795.00 |
4,990.00 |
0.5M |
| 2023-04-20 |
5,090.00 |
5,130.00 |
4,945.00 |
5,030.00 |
0.6M |
| 2023-04-19 |
5,120.00 |
5,200.00 |
5,040.00 |
5,130.00 |
0.5M |
| 2023-04-18 |
5,110.00 |
5,300.00 |
5,030.00 |
5,120.00 |
2.1M |
| 2023-04-17 |
5,020.00 |
5,090.00 |
4,950.00 |
5,050.00 |
0.6M |
| 2023-04-16 |
5,040.00 |
5,040.00 |
5,040.00 |
5,040.00 |
0.0M |
| 2023-04-14 |
4,905.00 |
5,040.00 |
4,875.00 |
5,040.00 |
0.6M |
| 2023-04-13 |
4,885.00 |
4,895.00 |
4,760.00 |
4,885.00 |
0.2M |
| 2023-04-12 |
4,890.00 |
4,940.00 |
4,820.00 |
4,880.00 |
0.4M |
| 2023-04-11 |
4,745.00 |
4,890.00 |
4,645.00 |
4,890.00 |
0.5M |
| 2023-04-10 |
4,860.00 |
4,875.00 |
4,710.00 |
4,740.00 |
0.7M |
| 2023-04-07 |
5,010.00 |
5,020.00 |
4,855.00 |
4,875.00 |
0.4M |
| 2023-04-06 |
4,905.00 |
5,110.00 |
4,820.00 |
4,975.00 |
1.7M |
| 2023-04-05 |
4,825.00 |
4,885.00 |
4,775.00 |
4,870.00 |
0.3M |
| 2023-04-04 |
4,930.00 |
5,000.00 |
4,825.00 |
4,825.00 |
0.9M |
| 2023-04-03 |
4,830.00 |
4,850.00 |
4,755.00 |
4,810.00 |
0.4M |
| 2023-03-31 |
4,800.00 |
5,210.00 |
4,765.00 |
4,800.00 |
3.6M |
| 2023-03-30 |
4,590.00 |
4,645.00 |
4,535.00 |
4,645.00 |
0.3M |
| 2023-03-29 |
4,530.00 |
4,580.00 |
4,495.00 |
4,580.00 |
0.2M |
| 2023-03-28 |
4,465.00 |
4,540.00 |
4,465.00 |
4,520.00 |
0.2M |
| 2023-03-27 |
4,550.00 |
4,550.00 |
4,450.00 |
4,490.00 |
0.2M |
| 2023-03-24 |
4,600.00 |
4,610.00 |
4,515.00 |
4,545.00 |
0.3M |
| 2023-03-23 |
4,560.00 |
4,610.00 |
4,550.00 |
4,595.00 |
0.2M |
| 2023-03-22 |
4,660.00 |
4,695.00 |
4,605.00 |
4,630.00 |
0.2M |
| 2023-03-21 |
4,620.00 |
4,690.00 |
4,595.00 |
4,605.00 |
0.2M |
| 2023-03-20 |
4,600.00 |
4,665.00 |
4,555.00 |
4,600.00 |
0.2M |
| 2023-03-19 |
4,620.00 |
4,620.00 |
4,620.00 |
4,620.00 |
0.0M |
| 2023-03-17 |
4,685.00 |
4,715.00 |
4,585.00 |
4,620.00 |
0.3M |
| 2023-03-16 |
4,700.00 |
4,790.00 |
4,595.00 |
4,650.00 |
0.2M |
| 2023-03-15 |
4,660.00 |
4,815.00 |
4,645.00 |
4,790.00 |
0.3M |
| 2023-03-14 |
4,905.00 |
4,905.00 |
4,580.00 |
4,580.00 |
0.5M |
| 2023-03-13 |
4,920.00 |
5,030.00 |
4,790.00 |
4,905.00 |
0.4M |
| 2023-03-12 |
4,995.00 |
4,995.00 |
4,995.00 |
4,995.00 |
0.0M |
| 2023-03-10 |
5,010.00 |
5,160.00 |
4,920.00 |
4,995.00 |
0.5M |
| 2023-03-09 |
5,200.00 |
5,250.00 |
5,020.00 |
5,110.00 |
0.8M |
| 2023-03-08 |
5,120.00 |
5,200.00 |
5,020.00 |
5,090.00 |
0.9M |
| 2023-03-07 |
4,890.00 |
5,230.00 |
4,865.00 |
5,230.00 |
1.5M |
| 2023-03-06 |
4,700.00 |
4,930.00 |
4,695.00 |
4,890.00 |
0.6M |
| 2023-03-03 |
4,695.00 |
4,695.00 |
4,640.00 |
4,685.00 |
0.2M |
| 2023-03-02 |
4,850.00 |
4,935.00 |
4,580.00 |
4,625.00 |
0.9M |
| 2023-03-01 |
4,835.00 |
4,835.00 |
4,835.00 |
4,835.00 |
0.0M |
| 2023-02-28 |
4,805.00 |
4,850.00 |
4,805.00 |
4,835.00 |
0.1M |
| 2023-02-27 |
4,820.00 |
4,855.00 |
4,770.00 |
4,825.00 |
0.1M |
| 2023-02-24 |
4,905.00 |
4,955.00 |
4,820.00 |
4,860.00 |
0.3M |
| 2023-02-23 |
4,945.00 |
4,965.00 |
4,855.00 |
4,890.00 |
0.2M |
| 2023-02-22 |
4,935.00 |
5,010.00 |
4,910.00 |
4,935.00 |
0.2M |
| 2023-02-21 |
4,920.00 |
5,010.00 |
4,915.00 |
5,000.00 |
0.4M |
| 2023-02-20 |
4,870.00 |
4,920.00 |
4,840.00 |
4,920.00 |
0.1M |
| 2023-02-19 |
4,890.00 |
4,890.00 |
4,890.00 |
4,890.00 |
0.0M |
| 2023-02-17 |
4,840.00 |
4,915.00 |
4,780.00 |
4,890.00 |
0.2M |
| 2023-02-16 |
4,830.00 |
4,875.00 |
4,830.00 |
4,855.00 |
0.1M |
| 2023-02-15 |
4,920.00 |
4,920.00 |
4,800.00 |
4,825.00 |
0.2M |
| 2023-02-14 |
4,905.00 |
4,950.00 |
4,870.00 |
4,890.00 |
0.2M |
| 2023-02-13 |
4,860.00 |
4,945.00 |
4,835.00 |
4,890.00 |
0.2M |
| 2023-02-10 |
4,965.00 |
4,970.00 |
4,850.00 |
4,860.00 |
0.3M |
| 2023-02-09 |
4,885.00 |
4,970.00 |
4,885.00 |
4,960.00 |
0.3M |
| 2023-02-08 |
4,970.00 |
4,970.00 |
4,895.00 |
4,910.00 |
0.2M |
| 2023-02-07 |
4,890.00 |
4,935.00 |
4,850.00 |
4,920.00 |
0.3M |
| 2023-02-06 |
4,870.00 |
4,880.00 |
4,810.00 |
4,850.00 |
0.2M |
| 2023-02-05 |
4,885.00 |
4,885.00 |
4,885.00 |
4,885.00 |
0.0M |
| 2023-02-03 |
4,920.00 |
4,985.00 |
4,875.00 |
4,885.00 |
0.4M |
| 2023-02-02 |
4,900.00 |
4,935.00 |
4,895.00 |
4,910.00 |
0.2M |
| 2023-02-01 |
4,890.00 |
4,895.00 |
4,835.00 |
4,870.00 |
0.2M |
| 2023-01-31 |
4,795.00 |
4,865.00 |
4,780.00 |
4,860.00 |
0.1M |
| 2023-01-30 |
4,905.00 |
4,930.00 |
4,815.00 |
4,830.00 |
0.3M |
| 2023-01-29 |
4,905.00 |
4,905.00 |
4,905.00 |
4,905.00 |
0.0M |
| 2023-01-27 |
5,000.00 |
5,000.00 |
4,895.00 |
4,905.00 |
0.4M |
| 2023-01-26 |
4,865.00 |
4,980.00 |
4,865.00 |
4,975.00 |
0.4M |
| 2023-01-25 |
4,890.00 |
4,950.00 |
4,865.00 |
4,865.00 |
0.3M |
| 2023-01-24 |
4,890.00 |
4,890.00 |
4,890.00 |
4,890.00 |
0.0M |
| 2023-01-20 |
4,840.00 |
5,030.00 |
4,805.00 |
4,890.00 |
0.9M |
| 2023-01-19 |
4,920.00 |
5,240.00 |
4,840.00 |
4,840.00 |
7.2M |
| 2023-01-18 |
4,785.00 |
4,790.00 |
4,735.00 |
4,775.00 |
0.2M |
| 2023-01-17 |
4,800.00 |
4,885.00 |
4,760.00 |
4,785.00 |
0.2M |
| 2023-01-16 |
4,990.00 |
4,995.00 |
4,835.00 |
4,835.00 |
0.4M |
| 2023-01-13 |
4,985.00 |
5,000.00 |
4,860.00 |
4,890.00 |
0.4M |
| 2023-01-12 |
4,815.00 |
5,290.00 |
4,810.00 |
4,935.00 |
6.5M |
| 2023-01-11 |
4,605.00 |
4,715.00 |
4,585.00 |
4,700.00 |
0.2M |
| 2023-01-10 |
4,540.00 |
4,615.00 |
4,530.00 |
4,560.00 |
0.2M |
| 2023-01-09 |
4,435.00 |
4,540.00 |
4,435.00 |
4,540.00 |
0.1M |
| 2023-01-06 |
4,295.00 |
4,425.00 |
4,295.00 |
4,410.00 |
0.1M |
| 2023-01-05 |
4,430.00 |
4,460.00 |
4,335.00 |
4,365.00 |
0.2M |
| 2023-01-04 |
4,270.00 |
4,440.00 |
4,270.00 |
4,425.00 |
0.2M |
| 2023-01-03 |
4,320.00 |
4,370.00 |
4,185.00 |
4,365.00 |
0.3M |
| 2023-01-02 |
4,565.00 |
4,605.00 |
4,340.00 |
4,370.00 |
0.3M |