7,770.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 13,130.00 | 14,090.00 | 13,130.00 | 13,680.00 | 1.7M |
| 2023-12-27 | 13,090.00 | 13,220.00 | 12,750.00 | 13,050.00 | 0.5M |
| 2023-12-26 | 13,710.00 | 13,730.00 | 13,120.00 | 13,120.00 | 0.6M |
| 2023-12-25 | 13,620.00 | 13,620.00 | 13,620.00 | 13,620.00 | 0.0M |
| 2023-12-22 | 13,870.00 | 13,950.00 | 13,520.00 | 13,620.00 | 0.8M |
| 2023-12-21 | 13,610.00 | 14,500.00 | 13,450.00 | 13,750.00 | 3.9M |
| 2023-12-20 | 11,880.00 | 13,670.00 | 11,850.00 | 13,570.00 | 4.1M |
| 2023-12-19 | 11,920.00 | 11,920.00 | 11,700.00 | 11,760.00 | 0.3M |
| 2023-12-18 | 12,110.00 | 12,110.00 | 11,850.00 | 12,020.00 | 0.6M |
| 2023-12-15 | 11,220.00 | 12,180.00 | 11,110.00 | 11,900.00 | 1.4M |
| 2023-12-14 | 10,890.00 | 11,020.00 | 10,730.00 | 10,990.00 | 0.3M |
| 2023-12-13 | 10,890.00 | 10,930.00 | 10,680.00 | 10,780.00 | 0.2M |
| 2023-12-12 | 11,240.00 | 11,240.00 | 10,820.00 | 10,870.00 | 0.3M |
| 2023-12-11 | 11,180.00 | 11,320.00 | 11,050.00 | 11,130.00 | 0.1M |
| 2023-12-08 | 11,070.00 | 11,230.00 | 11,070.00 | 11,170.00 | 0.1M |
| 2023-12-07 | 11,200.00 | 11,200.00 | 10,930.00 | 10,960.00 | 0.2M |
| 2023-12-06 | 11,160.00 | 11,280.00 | 11,080.00 | 11,230.00 | 0.1M |
| 2023-12-05 | 11,320.00 | 11,580.00 | 11,090.00 | 11,160.00 | 0.2M |
| 2023-12-04 | 11,590.00 | 11,830.00 | 11,360.00 | 11,400.00 | 0.2M |
| 2023-12-03 | 11,510.00 | 11,510.00 | 11,510.00 | 11,510.00 | 0.0M |
| 2023-12-01 | 11,740.00 | 11,740.00 | 11,490.00 | 11,510.00 | 0.3M |
| 2023-11-30 | 11,880.00 | 11,960.00 | 11,750.00 | 11,750.00 | 0.4M |
| 2023-11-29 | 12,360.00 | 12,360.00 | 11,830.00 | 11,870.00 | 0.4M |
| 2023-11-28 | 12,560.00 | 12,650.00 | 12,050.00 | 12,220.00 | 0.6M |
| 2023-11-27 | 12,660.00 | 12,790.00 | 12,510.00 | 12,680.00 | 0.5M |
| 2023-11-26 | 12,670.00 | 12,670.00 | 12,670.00 | 12,670.00 | 0.0M |
| 2023-11-24 | 12,090.00 | 12,940.00 | 12,060.00 | 12,670.00 | 1.5M |
| 2023-11-23 | 12,200.00 | 12,260.00 | 11,970.00 | 11,970.00 | 0.4M |
| 2023-11-22 | 11,840.00 | 12,110.00 | 11,730.00 | 12,030.00 | 0.3M |
| 2023-11-21 | 11,760.00 | 12,030.00 | 11,600.00 | 11,840.00 | 0.4M |
| 2023-11-20 | 11,510.00 | 11,610.00 | 11,400.00 | 11,510.00 | 0.2M |
| 2023-11-17 | 11,910.00 | 11,950.00 | 11,560.00 | 11,610.00 | 0.4M |
| 2023-11-16 | 11,600.00 | 12,200.00 | 11,520.00 | 11,950.00 | 1.1M |
| 2023-11-15 | 11,410.00 | 11,740.00 | 11,200.00 | 11,470.00 | 1.1M |
| 2023-11-14 | 10,280.00 | 10,970.00 | 10,280.00 | 10,970.00 | 0.4M |
| 2023-11-13 | 10,360.00 | 10,520.00 | 10,220.00 | 10,270.00 | 0.1M |
| 2023-11-10 | 10,410.00 | 10,500.00 | 10,170.00 | 10,230.00 | 0.1M |
| 2023-11-09 | 10,460.00 | 10,750.00 | 10,440.00 | 10,610.00 | 0.1M |
| 2023-11-08 | 10,710.00 | 10,890.00 | 10,460.00 | 10,460.00 | 0.2M |
| 2023-11-07 | 11,100.00 | 11,120.00 | 10,570.00 | 10,720.00 | 0.3M |
| 2023-11-06 | 11,100.00 | 11,150.00 | 10,880.00 | 11,120.00 | 0.3M |
| 2023-11-03 | 10,610.00 | 11,020.00 | 10,200.00 | 10,840.00 | 0.4M |
| 2023-11-02 | 10,290.00 | 10,620.00 | 10,280.00 | 10,430.00 | 0.2M |
| 2023-11-01 | 10,120.00 | 10,330.00 | 10,030.00 | 10,110.00 | 0.2M |
| 2023-10-31 | 10,660.00 | 10,720.00 | 10,040.00 | 10,070.00 | 0.2M |
| 2023-10-30 | 10,520.00 | 10,670.00 | 10,250.00 | 10,430.00 | 0.2M |
| 2023-10-29 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | 0.0M |
| 2023-10-27 | 10,100.00 | 10,740.00 | 10,030.00 | 10,480.00 | 0.4M |
| 2023-10-26 | 10,050.00 | 10,230.00 | 9,940.00 | 9,950.00 | 0.4M |
| 2023-10-25 | 10,900.00 | 11,000.00 | 10,390.00 | 10,410.00 | 0.3M |
| 2023-10-24 | 10,800.00 | 10,820.00 | 10,320.00 | 10,820.00 | 0.2M |
| 2023-10-23 | 10,410.00 | 10,790.00 | 10,410.00 | 10,670.00 | 0.2M |
| 2023-10-20 | 10,600.00 | 10,720.00 | 10,410.00 | 10,460.00 | 0.4M |
| 2023-10-19 | 11,100.00 | 11,170.00 | 10,760.00 | 10,810.00 | 0.3M |
| 2023-10-18 | 11,130.00 | 11,430.00 | 11,090.00 | 11,310.00 | 0.2M |
| 2023-10-17 | 11,320.00 | 11,480.00 | 11,040.00 | 11,100.00 | 0.3M |
| 2023-10-16 | 11,230.00 | 11,450.00 | 11,050.00 | 11,200.00 | 0.2M |
| 2023-10-15 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0.0M |
| 2023-10-13 | 11,680.00 | 11,920.00 | 11,380.00 | 11,400.00 | 0.3M |
| 2023-10-12 | 11,650.00 | 11,860.00 | 11,600.00 | 11,780.00 | 0.3M |
| 2023-10-11 | 11,250.00 | 11,660.00 | 11,250.00 | 11,620.00 | 0.4M |
| 2023-10-10 | 12,180.00 | 12,190.00 | 11,080.00 | 11,120.00 | 1.0M |
| 2023-10-09 | 12,180.00 | 12,180.00 | 12,180.00 | 12,180.00 | 0.0M |
| 2023-10-06 | 11,880.00 | 12,220.00 | 11,870.00 | 12,180.00 | 0.2M |
| 2023-10-05 | 12,650.00 | 12,700.00 | 11,900.00 | 11,940.00 | 0.6M |
| 2023-10-04 | 12,630.00 | 12,860.00 | 12,340.00 | 12,450.00 | 0.5M |
| 2023-10-03 | 12,810.00 | 12,810.00 | 12,810.00 | 12,810.00 | 0.0M |
| 2023-09-27 | 12,320.00 | 12,820.00 | 12,290.00 | 12,810.00 | 0.5M |
| 2023-09-26 | 12,900.00 | 13,010.00 | 12,150.00 | 12,450.00 | 0.5M |
| 2023-09-25 | 12,470.00 | 13,060.00 | 12,150.00 | 12,730.00 | 0.8M |
| 2023-09-24 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 0.0M |
| 2023-09-22 | 12,010.00 | 12,610.00 | 11,930.00 | 12,380.00 | 0.5M |
| 2023-09-21 | 12,950.00 | 13,170.00 | 12,270.00 | 12,330.00 | 1.2M |
| 2023-09-20 | 12,440.00 | 13,310.00 | 12,410.00 | 12,780.00 | 1.7M |
| 2023-09-19 | 12,650.00 | 12,980.00 | 12,420.00 | 12,440.00 | 0.6M |
| 2023-09-18 | 13,060.00 | 13,270.00 | 12,580.00 | 12,600.00 | 1.0M |
| 2023-09-17 | 13,170.00 | 13,170.00 | 13,170.00 | 13,170.00 | 0.0M |
| 2023-09-15 | 12,390.00 | 13,290.00 | 12,120.00 | 13,170.00 | 1.4M |
| 2023-09-14 | 11,800.00 | 12,300.00 | 11,760.00 | 12,100.00 | 0.9M |
| 2023-09-13 | 11,610.00 | 12,150.00 | 11,580.00 | 11,710.00 | 0.8M |
| 2023-09-12 | 11,790.00 | 12,040.00 | 11,480.00 | 11,510.00 | 0.6M |
| 2023-09-11 | 11,690.00 | 11,870.00 | 11,610.00 | 11,680.00 | 0.3M |
| 2023-09-08 | 11,830.00 | 11,910.00 | 11,570.00 | 11,660.00 | 0.4M |
| 2023-09-07 | 12,080.00 | 12,080.00 | 11,760.00 | 11,900.00 | 0.4M |
| 2023-09-06 | 12,520.00 | 12,670.00 | 12,080.00 | 12,150.00 | 0.5M |
| 2023-09-05 | 12,790.00 | 12,800.00 | 12,400.00 | 12,590.00 | 0.2M |
| 2023-09-04 | 12,650.00 | 12,900.00 | 12,550.00 | 12,690.00 | 0.2M |
| 2023-09-03 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0M |
| 2023-09-01 | 12,930.00 | 13,050.00 | 12,550.00 | 12,600.00 | 0.4M |
| 2023-08-31 | 13,180.00 | 13,180.00 | 12,820.00 | 12,990.00 | 0.5M |
| 2023-08-30 | 13,130.00 | 13,140.00 | 12,850.00 | 12,970.00 | 0.4M |
| 2023-08-29 | 13,010.00 | 13,090.00 | 12,700.00 | 12,920.00 | 0.4M |
| 2023-08-28 | 12,420.00 | 12,820.00 | 12,330.00 | 12,810.00 | 0.3M |
| 2023-08-27 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0.0M |
| 2023-08-25 | 12,720.00 | 12,740.00 | 12,410.00 | 12,440.00 | 0.4M |
| 2023-08-24 | 12,980.00 | 13,100.00 | 12,640.00 | 12,790.00 | 0.3M |
| 2023-08-23 | 13,130.00 | 13,210.00 | 12,810.00 | 12,890.00 | 0.4M |
| 2023-08-22 | 13,400.00 | 13,520.00 | 13,050.00 | 13,120.00 | 0.3M |
| 2023-08-21 | 13,480.00 | 13,480.00 | 13,060.00 | 13,200.00 | 0.4M |
| 2023-08-18 | 12,770.00 | 13,660.00 | 12,570.00 | 13,380.00 | 0.8M |
| 2023-08-17 | 13,200.00 | 13,280.00 | 12,700.00 | 12,880.00 | 0.8M |
| 2023-08-16 | 14,900.00 | 14,910.00 | 13,210.00 | 13,330.00 | 1.5M |
| 2023-08-15 | 15,290.00 | 15,290.00 | 15,290.00 | 15,290.00 | 0.0M |
| 2023-08-14 | 16,600.00 | 16,600.00 | 15,280.00 | 15,290.00 | 0.7M |
| 2023-08-13 | 16,580.00 | 16,580.00 | 16,580.00 | 16,580.00 | 0.0M |
| 2023-08-11 | 15,670.00 | 16,670.00 | 15,660.00 | 16,580.00 | 0.9M |
| 2023-08-10 | 16,040.00 | 16,040.00 | 15,400.00 | 15,560.00 | 0.5M |
| 2023-08-09 | 15,830.00 | 16,190.00 | 15,730.00 | 16,190.00 | 0.4M |
| 2023-08-08 | 15,900.00 | 16,130.00 | 15,800.00 | 15,930.00 | 0.4M |
| 2023-08-07 | 16,490.00 | 16,600.00 | 15,510.00 | 15,830.00 | 1.1M |
| 2023-08-06 | 16,770.00 | 16,770.00 | 16,770.00 | 16,770.00 | 0.0M |
| 2023-08-04 | 16,900.00 | 17,080.00 | 16,560.00 | 16,770.00 | 0.3M |
| 2023-08-03 | 17,100.00 | 17,500.00 | 16,750.00 | 16,900.00 | 0.4M |
| 2023-08-02 | 17,830.00 | 17,980.00 | 17,100.00 | 17,220.00 | 0.5M |
| 2023-08-01 | 18,260.00 | 18,380.00 | 17,610.00 | 17,800.00 | 0.9M |
| 2023-07-31 | 18,790.00 | 18,810.00 | 17,750.00 | 18,150.00 | 0.9M |
| 2023-07-30 | 18,560.00 | 18,560.00 | 18,560.00 | 18,560.00 | 0.0M |
| 2023-07-28 | 18,290.00 | 19,240.00 | 18,250.00 | 18,560.00 | 0.6M |
| 2023-07-27 | 19,300.00 | 19,780.00 | 18,130.00 | 18,370.00 | 0.8M |
| 2023-07-26 | 20,800.00 | 20,850.00 | 18,390.00 | 18,900.00 | 1.2M |
| 2023-07-25 | 20,200.00 | 21,300.00 | 20,200.00 | 20,700.00 | 0.7M |
| 2023-07-24 | 21,050.00 | 21,250.00 | 20,000.00 | 20,200.00 | 0.7M |
| 2023-07-23 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 0.0M |
| 2023-07-21 | 19,880.00 | 21,850.00 | 19,210.00 | 20,600.00 | 1.4M |
| 2023-07-20 | 20,300.00 | 20,400.00 | 19,820.00 | 19,900.00 | 0.3M |
| 2023-07-19 | 20,800.00 | 20,900.00 | 19,810.00 | 20,250.00 | 0.4M |
| 2023-07-18 | 20,200.00 | 21,200.00 | 20,150.00 | 20,650.00 | 0.8M |
| 2023-07-17 | 21,750.00 | 22,050.00 | 19,960.00 | 20,200.00 | 1.1M |
| 2023-07-14 | 21,400.00 | 21,750.00 | 20,650.00 | 21,250.00 | 0.7M |
| 2023-07-13 | 21,350.00 | 21,800.00 | 20,900.00 | 21,350.00 | 0.6M |
| 2023-07-12 | 21,850.00 | 22,650.00 | 20,900.00 | 21,400.00 | 1.1M |
| 2023-07-11 | 21,150.00 | 21,550.00 | 20,550.00 | 21,450.00 | 0.6M |
| 2023-07-10 | 20,000.00 | 21,650.00 | 19,820.00 | 21,000.00 | 1.0M |
| 2023-07-09 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | 0.0M |
| 2023-07-07 | 20,500.00 | 20,850.00 | 19,880.00 | 20,350.00 | 1.1M |
| 2023-07-06 | 20,000.00 | 22,700.00 | 20,000.00 | 21,000.00 | 3.8M |
| 2023-07-05 | 19,400.00 | 20,250.00 | 19,060.00 | 19,850.00 | 1.2M |
| 2023-07-04 | 18,150.00 | 19,330.00 | 18,050.00 | 19,270.00 | 1.1M |
| 2023-07-03 | 18,230.00 | 18,290.00 | 17,580.00 | 18,000.00 | 0.6M |
| 2023-06-30 | 17,730.00 | 18,610.00 | 17,580.00 | 18,110.00 | 1.4M |
| 2023-06-29 | 17,440.00 | 17,580.00 | 17,110.00 | 17,470.00 | 0.6M |
| 2023-06-28 | 16,870.00 | 17,650.00 | 16,600.00 | 17,310.00 | 1.2M |
| 2023-06-27 | 16,530.00 | 16,950.00 | 16,350.00 | 16,770.00 | 1.1M |
| 2023-06-26 | 15,350.00 | 16,430.00 | 15,320.00 | 16,250.00 | 0.9M |
| 2023-06-25 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0.0M |
| 2023-06-23 | 15,810.00 | 15,960.00 | 15,400.00 | 15,500.00 | 0.3M |
| 2023-06-22 | 16,060.00 | 16,220.00 | 15,650.00 | 15,800.00 | 0.6M |
| 2023-06-21 | 14,980.00 | 16,200.00 | 14,840.00 | 15,930.00 | 1.4M |
| 2023-06-20 | 15,170.00 | 15,170.00 | 14,640.00 | 14,810.00 | 0.4M |
| 2023-06-19 | 15,220.00 | 15,220.00 | 14,820.00 | 15,180.00 | 0.3M |
| 2023-06-18 | 15,220.00 | 15,220.00 | 15,220.00 | 15,220.00 | 0.0M |
| 2023-06-16 | 15,150.00 | 15,230.00 | 15,030.00 | 15,220.00 | 0.3M |
| 2023-06-15 | 15,800.00 | 15,850.00 | 15,080.00 | 15,090.00 | 0.7M |
| 2023-06-14 | 16,080.00 | 16,330.00 | 15,640.00 | 15,800.00 | 0.4M |
| 2023-06-13 | 15,890.00 | 16,110.00 | 15,750.00 | 15,920.00 | 0.4M |
| 2023-06-12 | 16,250.00 | 16,280.00 | 15,700.00 | 15,770.00 | 0.5M |
| 2023-06-09 | 16,090.00 | 16,480.00 | 16,040.00 | 16,170.00 | 0.6M |
| 2023-06-08 | 16,030.00 | 16,370.00 | 15,800.00 | 15,990.00 | 0.5M |
| 2023-06-07 | 17,010.00 | 17,120.00 | 15,910.00 | 16,100.00 | 1.1M |
| 2023-06-06 | 17,070.00 | 17,070.00 | 17,070.00 | 17,070.00 | 0.0M |
| 2023-06-05 | 16,480.00 | 17,270.00 | 16,480.00 | 17,070.00 | 0.8M |
| 2023-06-04 | 16,390.00 | 16,390.00 | 16,390.00 | 16,390.00 | 0.0M |
| 2023-06-02 | 16,760.00 | 16,770.00 | 16,200.00 | 16,390.00 | 0.6M |
| 2023-06-01 | 16,210.00 | 17,450.00 | 16,210.00 | 16,750.00 | 1.3M |
| 2023-05-31 | 16,120.00 | 16,700.00 | 16,060.00 | 16,370.00 | 0.8M |
| 2023-05-30 | 15,970.00 | 16,100.00 | 15,570.00 | 15,970.00 | 0.5M |
| 2023-05-29 | 15,970.00 | 15,970.00 | 15,970.00 | 15,970.00 | 0.0M |
| 2023-05-26 | 16,100.00 | 16,150.00 | 15,810.00 | 15,970.00 | 0.4M |
| 2023-05-25 | 16,500.00 | 16,530.00 | 15,880.00 | 16,100.00 | 0.8M |
| 2023-05-24 | 16,210.00 | 16,880.00 | 16,050.00 | 16,740.00 | 1.0M |
| 2023-05-23 | 16,400.00 | 16,730.00 | 16,050.00 | 16,330.00 | 0.6M |
| 2023-05-22 | 16,310.00 | 16,850.00 | 15,950.00 | 16,260.00 | 0.7M |
| 2023-05-21 | 16,390.00 | 16,390.00 | 16,390.00 | 16,390.00 | 0.0M |
| 2023-05-19 | 16,320.00 | 16,500.00 | 15,690.00 | 16,390.00 | 0.9M |
| 2023-05-18 | 17,000.00 | 17,100.00 | 16,100.00 | 16,250.00 | 1.3M |
| 2023-05-17 | 15,000.00 | 16,870.00 | 14,970.00 | 16,800.00 | 2.8M |
| 2023-05-16 | 17,250.00 | 17,260.00 | 14,940.00 | 15,000.00 | 2.6M |
| 2023-05-15 | 16,480.00 | 17,000.00 | 16,100.00 | 16,900.00 | 1.9M |
| 2023-05-14 | 16,310.00 | 16,310.00 | 16,310.00 | 16,310.00 | 0.0M |
| 2023-05-12 | 16,050.00 | 16,720.00 | 15,780.00 | 16,310.00 | 2.0M |
| 2023-05-11 | 15,760.00 | 16,470.00 | 15,350.00 | 16,000.00 | 3.5M |
| 2023-05-10 | 14,770.00 | 15,960.00 | 14,460.00 | 15,450.00 | 3.8M |
| 2023-05-09 | 14,150.00 | 14,890.00 | 13,720.00 | 14,770.00 | 1.0M |
| 2023-05-08 | 13,930.00 | 14,340.00 | 13,850.00 | 14,150.00 | 0.7M |
| 2023-05-04 | 13,520.00 | 13,740.00 | 13,440.00 | 13,700.00 | 0.3M |
| 2023-05-03 | 14,170.00 | 14,170.00 | 13,500.00 | 13,560.00 | 0.7M |
| 2023-05-02 | 13,760.00 | 14,350.00 | 13,760.00 | 14,330.00 | 0.4M |
| 2023-05-01 | 13,760.00 | 13,760.00 | 13,760.00 | 13,760.00 | 0.0M |
| 2023-04-28 | 14,390.00 | 14,390.00 | 13,630.00 | 13,760.00 | 0.6M |
| 2023-04-27 | 14,300.00 | 14,750.00 | 13,870.00 | 14,240.00 | 0.9M |
| 2023-04-26 | 15,140.00 | 15,640.00 | 14,300.00 | 14,390.00 | 1.5M |
| 2023-04-25 | 14,530.00 | 15,490.00 | 14,110.00 | 15,480.00 | 3.1M |
| 2023-04-24 | 13,770.00 | 14,560.00 | 13,750.00 | 14,500.00 | 1.5M |
| 2023-04-21 | 13,400.00 | 13,740.00 | 13,160.00 | 13,710.00 | 0.5M |
| 2023-04-20 | 13,900.00 | 13,960.00 | 13,460.00 | 13,560.00 | 0.6M |
| 2023-04-19 | 13,830.00 | 14,260.00 | 13,710.00 | 14,110.00 | 0.7M |
| 2023-04-18 | 14,500.00 | 14,520.00 | 13,620.00 | 13,920.00 | 1.3M |
| 2023-04-17 | 14,470.00 | 14,800.00 | 14,250.00 | 14,720.00 | 1.0M |
| 2023-04-16 | 14,540.00 | 14,540.00 | 14,540.00 | 14,540.00 | 0.0M |
| 2023-04-14 | 14,650.00 | 14,950.00 | 14,410.00 | 14,540.00 | 1.1M |
| 2023-04-13 | 14,620.00 | 14,950.00 | 13,770.00 | 14,900.00 | 2.2M |
| 2023-04-12 | 13,990.00 | 16,240.00 | 13,650.00 | 14,600.00 | 9.5M |
| 2023-04-11 | 12,930.00 | 14,220.00 | 12,530.00 | 13,420.00 | 4.3M |
| 2023-04-10 | 12,750.00 | 12,870.00 | 12,310.00 | 12,590.00 | 0.7M |
| 2023-04-07 | 12,500.00 | 12,760.00 | 12,260.00 | 12,590.00 | 0.6M |
| 2023-04-06 | 12,820.00 | 12,820.00 | 12,230.00 | 12,290.00 | 0.8M |
| 2023-04-05 | 12,710.00 | 12,910.00 | 12,310.00 | 12,850.00 | 1.2M |
| 2023-04-04 | 12,500.00 | 12,620.00 | 12,170.00 | 12,450.00 | 0.8M |
| 2023-04-03 | 12,780.00 | 13,220.00 | 12,430.00 | 12,510.00 | 1.4M |
| 2023-03-31 | 12,540.00 | 12,720.00 | 12,100.00 | 12,420.00 | 1.4M |
| 2023-03-30 | 11,910.00 | 13,290.00 | 11,700.00 | 12,590.00 | 5.1M |
| 2023-03-29 | 10,980.00 | 11,660.00 | 10,900.00 | 11,480.00 | 1.2M |
| 2023-03-28 | 11,080.00 | 11,160.00 | 10,790.00 | 10,950.00 | 0.4M |
| 2023-03-27 | 11,190.00 | 11,230.00 | 10,830.00 | 11,060.00 | 0.5M |
| 2023-03-26 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 0.0M |
| 2023-03-24 | 11,610.00 | 11,910.00 | 11,100.00 | 11,190.00 | 0.9M |
| 2023-03-23 | 11,180.00 | 11,800.00 | 11,090.00 | 11,400.00 | 1.0M |
| 2023-03-22 | 10,770.00 | 11,400.00 | 10,550.00 | 11,320.00 | 1.0M |
| 2023-03-21 | 10,940.00 | 10,940.00 | 10,500.00 | 10,600.00 | 0.4M |
| 2023-03-20 | 10,610.00 | 10,870.00 | 10,440.00 | 10,820.00 | 0.4M |
| 2023-03-17 | 11,460.00 | 11,600.00 | 10,470.00 | 10,690.00 | 1.1M |
| 2023-03-16 | 11,370.00 | 11,550.00 | 11,060.00 | 11,350.00 | 0.8M |
| 2023-03-15 | 10,850.00 | 11,630.00 | 10,850.00 | 11,500.00 | 1.2M |
| 2023-03-14 | 11,000.00 | 11,190.00 | 10,510.00 | 10,720.00 | 0.8M |
| 2023-03-13 | 11,250.00 | 11,250.00 | 10,680.00 | 11,030.00 | 0.9M |
| 2023-03-12 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.0M |
| 2023-03-10 | 11,320.00 | 12,030.00 | 10,920.00 | 11,300.00 | 2.8M |
| 2023-03-09 | 10,350.00 | 12,430.00 | 10,330.00 | 11,540.00 | 11.6M |
| 2023-03-08 | 9,660.00 | 10,750.00 | 9,590.00 | 10,120.00 | 3.3M |
| 2023-03-07 | 9,990.00 | 9,990.00 | 9,690.00 | 9,770.00 | 0.3M |
| 2023-03-06 | 9,750.00 | 10,000.00 | 9,700.00 | 9,900.00 | 0.5M |
| 2023-03-05 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.0M |
| 2023-03-03 | 9,820.00 | 10,000.00 | 9,640.00 | 9,640.00 | 0.5M |
| 2023-03-02 | 9,410.00 | 9,870.00 | 9,310.00 | 9,830.00 | 1.2M |
| 2023-02-28 | 9,050.00 | 9,530.00 | 9,040.00 | 9,300.00 | 0.7M |
| 2023-02-27 | 9,250.00 | 9,250.00 | 8,900.00 | 9,000.00 | 0.4M |
| 2023-02-26 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 0.0M |
| 2023-02-24 | 9,300.00 | 9,390.00 | 9,110.00 | 9,290.00 | 0.6M |
| 2023-02-23 | 8,920.00 | 9,440.00 | 8,890.00 | 9,190.00 | 1.2M |
| 2023-02-22 | 8,870.00 | 8,960.00 | 8,720.00 | 8,850.00 | 0.2M |
| 2023-02-21 | 8,900.00 | 9,050.00 | 8,800.00 | 8,970.00 | 0.4M |
| 2023-02-20 | 8,910.00 | 8,970.00 | 8,700.00 | 8,880.00 | 0.2M |
| 2023-02-17 | 8,680.00 | 8,940.00 | 8,610.00 | 8,840.00 | 0.3M |
| 2023-02-16 | 8,600.00 | 8,960.00 | 8,580.00 | 8,770.00 | 0.6M |
| 2023-02-15 | 8,690.00 | 8,840.00 | 8,470.00 | 8,490.00 | 0.2M |
| 2023-02-14 | 8,390.00 | 8,740.00 | 8,390.00 | 8,600.00 | 0.2M |
| 2023-02-13 | 8,500.00 | 8,500.00 | 8,270.00 | 8,360.00 | 0.2M |
| 2023-02-10 | 8,600.00 | 8,600.00 | 8,470.00 | 8,520.00 | 0.1M |
| 2023-02-09 | 8,610.00 | 8,680.00 | 8,580.00 | 8,620.00 | 0.2M |
| 2023-02-08 | 8,710.00 | 8,740.00 | 8,620.00 | 8,670.00 | 0.2M |
| 2023-02-07 | 8,670.00 | 8,720.00 | 8,600.00 | 8,640.00 | 0.2M |
| 2023-02-06 | 8,910.00 | 9,040.00 | 8,620.00 | 8,660.00 | 0.6M |
| 2023-02-05 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.0M |
| 2023-02-03 | 8,760.00 | 8,970.00 | 8,700.00 | 8,910.00 | 0.4M |
| 2023-02-02 | 8,840.00 | 8,880.00 | 8,670.00 | 8,760.00 | 0.3M |
| 2023-02-01 | 8,710.00 | 8,920.00 | 8,680.00 | 8,740.00 | 0.3M |
| 2023-01-31 | 8,870.00 | 8,880.00 | 8,610.00 | 8,620.00 | 0.3M |
| 2023-01-30 | 8,990.00 | 9,080.00 | 8,810.00 | 8,830.00 | 0.4M |
| 2023-01-27 | 9,160.00 | 9,330.00 | 8,780.00 | 8,800.00 | 0.8M |
| 2023-01-26 | 8,540.00 | 9,100.00 | 8,540.00 | 9,100.00 | 0.8M |
| 2023-01-25 | 8,580.00 | 8,650.00 | 8,500.00 | 8,510.00 | 0.2M |
| 2023-01-20 | 8,550.00 | 8,670.00 | 8,480.00 | 8,480.00 | 0.2M |
| 2023-01-19 | 8,550.00 | 8,620.00 | 8,470.00 | 8,590.00 | 0.2M |
| 2023-01-18 | 8,850.00 | 8,850.00 | 8,590.00 | 8,620.00 | 0.3M |
| 2023-01-17 | 8,780.00 | 8,890.00 | 8,690.00 | 8,780.00 | 0.4M |
| 2023-01-16 | 8,930.00 | 8,940.00 | 8,760.00 | 8,800.00 | 0.4M |
| 2023-01-15 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.0M |
| 2023-01-13 | 8,850.00 | 9,050.00 | 8,750.00 | 8,900.00 | 1.1M |
| 2023-01-12 | 8,260.00 | 8,570.00 | 8,150.00 | 8,540.00 | 0.4M |
| 2023-01-11 | 8,270.00 | 8,320.00 | 8,150.00 | 8,210.00 | 0.2M |
| 2023-01-10 | 8,120.00 | 8,280.00 | 8,090.00 | 8,150.00 | 0.2M |
| 2023-01-09 | 7,930.00 | 8,350.00 | 7,910.00 | 8,210.00 | 0.5M |
| 2023-01-06 | 7,250.00 | 7,920.00 | 7,250.00 | 7,820.00 | 0.6M |
| 2023-01-05 | 7,480.00 | 7,520.00 | 7,300.00 | 7,330.00 | 0.1M |
| 2023-01-04 | 7,310.00 | 7,460.00 | 7,220.00 | 7,430.00 | 0.1M |
| 2023-01-03 | 7,680.00 | 7,680.00 | 7,220.00 | 7,430.00 | 0.3M |
| 2023-01-02 | 7,370.00 | 7,720.00 | 7,370.00 | 7,600.00 | 0.4M |