4,022.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 2,431.00 | 2,441.00 | 2,400.00 | 2,421.00 | 0.5M |
| 2023-12-28 | 2,445.00 | 2,455.00 | 2,422.62 | 2,437.00 | 0.5M |
| 2023-12-27 | 2,432.00 | 2,446.00 | 2,418.00 | 2,442.00 | 1.5M |
| 2023-12-22 | 2,417.00 | 2,444.00 | 2,403.00 | 2,421.00 | 0.7M |
| 2023-12-21 | 2,412.00 | 2,429.00 | 2,395.00 | 2,417.00 | 1.5M |
| 2023-12-20 | 2,424.00 | 2,424.00 | 2,369.00 | 2,414.00 | 2.5M |
| 2023-12-19 | 2,380.00 | 2,398.00 | 2,363.00 | 2,384.00 | 2.9M |
| 2023-12-18 | 2,364.00 | 2,381.00 | 2,333.00 | 2,378.00 | 1.3M |
| 2023-12-15 | 2,374.00 | 2,383.00 | 2,333.00 | 2,349.00 | 4.1M |
| 2023-12-14 | 2,410.00 | 2,439.00 | 2,338.00 | 2,370.00 | 4.5M |
| 2023-12-13 | 2,365.00 | 2,406.00 | 2,365.00 | 2,390.00 | 1.4M |
| 2023-12-12 | 2,368.00 | 2,387.50 | 2,342.00 | 2,380.00 | 2.3M |
| 2023-12-11 | 2,344.00 | 2,365.00 | 2,342.20 | 2,357.00 | 2.0M |
| 2023-12-08 | 2,324.00 | 2,352.00 | 2,318.00 | 2,344.00 | 1.0M |
| 2023-12-07 | 2,307.00 | 2,319.00 | 2,293.00 | 2,316.00 | 1.8M |
| 2023-12-06 | 2,288.00 | 2,325.00 | 2,244.00 | 2,316.00 | 2.2M |
| 2023-12-05 | 2,223.00 | 2,266.00 | 2,223.00 | 2,258.00 | 2.1M |
| 2023-12-04 | 2,239.00 | 2,262.00 | 2,226.00 | 2,252.00 | 1.6M |
| 2023-12-01 | 2,242.00 | 2,251.00 | 2,230.00 | 2,248.00 | 0.7M |
| 2023-11-30 | 2,202.00 | 2,240.00 | 2,202.00 | 2,232.00 | 4.5M |
| 2023-11-29 | 2,200.00 | 2,231.00 | 2,196.00 | 2,231.00 | 1.1M |
| 2023-11-28 | 2,179.00 | 2,206.00 | 2,167.00 | 2,204.00 | 1.6M |
| 2023-11-27 | 2,163.00 | 2,200.00 | 2,163.00 | 2,190.00 | 0.7M |
| 2023-11-24 | 2,156.00 | 2,186.00 | 2,140.00 | 2,179.00 | 2.6M |
| 2023-11-23 | 2,176.00 | 2,200.00 | 2,155.00 | 2,160.00 | 0.6M |
| 2023-11-22 | 2,160.00 | 2,187.00 | 2,141.00 | 2,174.00 | 1.2M |
| 2023-11-21 | 2,157.00 | 2,167.00 | 2,140.00 | 2,151.00 | 0.7M |
| 2023-11-20 | 2,169.00 | 2,182.00 | 2,152.00 | 2,159.00 | 1.1M |
| 2023-11-17 | 2,125.00 | 2,173.00 | 2,099.00 | 2,171.00 | 1.4M |
| 2023-11-16 | 2,113.00 | 2,139.00 | 2,092.00 | 2,117.00 | 6.7M |
| 2023-11-15 | 2,077.00 | 2,115.00 | 2,060.00 | 2,109.00 | 1.8M |
| 2023-11-14 | 2,037.00 | 2,077.00 | 2,031.50 | 2,072.00 | 1.5M |
| 2023-11-13 | 2,036.00 | 2,052.00 | 2,005.00 | 2,038.00 | 1.2M |
| 2023-11-10 | 2,009.00 | 2,051.00 | 2,009.00 | 2,026.00 | 5.5M |
| 2023-11-09 | 2,040.00 | 2,082.00 | 1,973.20 | 2,022.00 | 5.4M |
| 2023-11-08 | 1,977.50 | 2,048.00 | 1,971.00 | 2,041.00 | 3.5M |
| 2023-11-07 | 1,980.50 | 2,001.00 | 1,966.00 | 1,993.00 | 2.9M |
| 2023-11-06 | 1,993.50 | 2,005.00 | 1,975.50 | 1,981.00 | 1.6M |
| 2023-11-03 | 2,026.00 | 2,039.00 | 1,987.00 | 1,993.00 | 2.3M |
| 2023-11-02 | 2,011.00 | 2,032.00 | 1,973.50 | 2,019.00 | 1.9M |
| 2023-11-01 | 1,951.00 | 1,994.75 | 1,942.50 | 1,988.00 | 2.9M |
| 2023-10-31 | 1,949.50 | 1,979.50 | 1,925.00 | 1,934.50 | 3.0M |
| 2023-10-30 | 1,978.50 | 1,995.00 | 1,940.29 | 1,943.00 | 4.0M |
| 2023-10-27 | 1,985.50 | 1,991.50 | 1,959.50 | 1,968.50 | 1.6M |
| 2023-10-26 | 1,982.50 | 2,007.00 | 1,939.00 | 1,978.00 | 3.0M |
| 2023-10-25 | 1,991.00 | 2,008.00 | 1,977.50 | 1,996.00 | 2.5M |
| 2023-10-24 | 2,021.00 | 2,031.00 | 1,989.00 | 1,991.50 | 2.9M |
| 2023-10-23 | 2,008.00 | 2,033.00 | 1,984.72 | 2,029.00 | 1.3M |
| 2023-10-20 | 2,015.00 | 2,036.00 | 1,999.50 | 2,005.00 | 1.6M |
| 2023-10-19 | 2,043.00 | 2,048.00 | 2,015.50 | 2,031.00 | 1.1M |
| 2023-10-18 | 2,094.00 | 2,109.00 | 2,046.00 | 2,053.00 | 1.2M |
| 2023-10-17 | 2,086.00 | 2,093.00 | 2,043.00 | 2,093.00 | 1.5M |
| 2023-10-16 | 2,085.00 | 2,085.00 | 2,048.00 | 2,073.00 | 1.4M |
| 2023-10-13 | 2,066.00 | 2,087.00 | 2,056.00 | 2,070.00 | 1.6M |
| 2023-10-12 | 2,073.00 | 2,086.00 | 2,057.00 | 2,072.00 | 1.2M |
| 2023-10-11 | 2,043.00 | 2,073.00 | 2,030.00 | 2,057.00 | 1.4M |
| 2023-10-10 | 2,020.00 | 2,058.00 | 1,984.50 | 2,054.00 | 1.3M |
| 2023-10-09 | 2,025.00 | 2,025.00 | 1,982.50 | 1,999.50 | 1.3M |
| 2023-10-06 | 2,020.00 | 2,030.00 | 1,991.50 | 2,016.00 | 1.7M |
| 2023-10-05 | 1,987.00 | 2,022.00 | 1,983.50 | 2,008.00 | 1.5M |
| 2023-10-04 | 1,982.00 | 2,012.00 | 1,975.50 | 1,982.50 | 1.8M |
| 2023-10-03 | 2,008.00 | 2,043.00 | 1,997.46 | 1,998.50 | 1.6M |
| 2023-10-02 | 2,073.00 | 2,093.00 | 2,012.00 | 2,019.00 | 1.2M |
| 2023-09-29 | 2,085.00 | 2,088.00 | 2,064.00 | 2,073.00 | 3.3M |
| 2023-09-28 | 2,041.00 | 2,066.00 | 2,033.00 | 2,066.00 | 1.6M |
| 2023-09-27 | 2,046.00 | 2,054.00 | 2,022.00 | 2,037.00 | 4.2M |
| 2023-09-26 | 2,029.00 | 2,064.00 | 2,020.00 | 2,050.00 | 0.9M |
| 2023-09-25 | 2,032.00 | 2,032.00 | 2,015.00 | 2,032.00 | 1.1M |
| 2023-09-22 | 2,037.00 | 2,066.00 | 2,027.00 | 2,035.00 | 2.0M |
| 2023-09-21 | 2,053.00 | 2,076.50 | 2,044.00 | 2,062.00 | 2.9M |
| 2023-09-20 | 2,083.00 | 2,107.00 | 2,046.00 | 2,054.00 | 3.2M |
| 2023-09-19 | 2,047.00 | 2,085.00 | 2,042.51 | 2,085.00 | 1.9M |
| 2023-09-18 | 2,086.00 | 2,093.00 | 2,038.00 | 2,047.00 | 0.8M |
| 2023-09-15 | 2,063.00 | 2,095.00 | 2,050.00 | 2,084.00 | 5.5M |
| 2023-09-14 | 2,044.00 | 2,051.00 | 2,017.00 | 2,047.00 | 2.0M |
| 2023-09-13 | 2,041.00 | 2,046.00 | 2,011.00 | 2,038.00 | 1.4M |
| 2023-09-12 | 2,030.00 | 2,058.00 | 2,025.00 | 2,038.00 | 1.9M |
| 2023-09-11 | 1,996.00 | 2,021.00 | 1,995.50 | 2,020.00 | 3.2M |
| 2023-09-08 | 1,997.00 | 2,009.00 | 1,970.50 | 1,993.50 | 0.6M |
| 2023-09-07 | 1,945.50 | 1,991.50 | 1,945.00 | 1,986.00 | 1.2M |
| 2023-09-06 | 1,973.00 | 1,978.00 | 1,935.00 | 1,957.00 | 1.1M |
| 2023-09-05 | 1,994.00 | 2,004.00 | 1,966.00 | 1,983.50 | 1.2M |
| 2023-09-04 | 2,007.00 | 2,012.00 | 1,998.50 | 2,002.00 | 0.7M |
| 2023-09-01 | 1,990.50 | 2,005.00 | 1,981.00 | 1,998.50 | 1.1M |
| 2023-08-31 | 1,985.00 | 2,000.00 | 1,984.00 | 1,993.50 | 6.0M |
| 2023-08-30 | 1,979.50 | 1,983.25 | 1,962.50 | 1,982.00 | 0.5M |
| 2023-08-29 | 1,942.00 | 1,981.00 | 1,933.00 | 1,970.50 | 2.6M |
| 2023-08-25 | 1,919.00 | 1,948.00 | 1,915.00 | 1,924.00 | 0.7M |
| 2023-08-24 | 1,939.50 | 1,954.00 | 1,922.00 | 1,923.50 | 0.5M |
| 2023-08-23 | 1,911.50 | 1,939.50 | 1,911.50 | 1,920.00 | 0.9M |
| 2023-08-22 | 1,901.00 | 1,919.00 | 1,878.50 | 1,905.50 | 2.7M |
| 2023-08-21 | 1,882.50 | 1,903.00 | 1,882.50 | 1,884.50 | 1.1M |
| 2023-08-18 | 1,883.50 | 1,889.50 | 1,858.50 | 1,888.00 | 1.7M |
| 2023-08-17 | 1,931.00 | 1,938.00 | 1,884.50 | 1,891.50 | 1.0M |
| 2023-08-16 | 1,910.00 | 1,958.00 | 1,906.00 | 1,940.00 | 2.0M |
| 2023-08-15 | 1,915.50 | 1,917.00 | 1,888.00 | 1,911.50 | 0.9M |
| 2023-08-14 | 1,895.50 | 1,913.00 | 1,888.50 | 1,910.00 | 2.8M |
| 2023-08-11 | 1,926.50 | 1,943.50 | 1,899.32 | 1,907.50 | 1.4M |
| 2023-08-10 | 1,935.00 | 1,948.00 | 1,932.00 | 1,947.50 | 1.5M |
| 2023-08-09 | 1,930.00 | 1,946.00 | 1,924.50 | 1,925.50 | 2.7M |
| 2023-08-08 | 1,917.50 | 1,933.00 | 1,904.00 | 1,917.00 | 2.0M |
| 2023-08-07 | 1,893.00 | 1,931.50 | 1,891.75 | 1,925.50 | 1.6M |
| 2023-08-04 | 1,892.00 | 1,903.50 | 1,874.50 | 1,900.00 | 0.7M |
| 2023-08-03 | 1,879.50 | 1,911.00 | 1,863.50 | 1,887.00 | 4.0M |
| 2023-08-02 | 1,926.00 | 1,930.23 | 1,884.00 | 1,892.50 | 0.9M |
| 2023-08-01 | 1,966.00 | 1,974.00 | 1,937.50 | 1,949.00 | 0.9M |
| 2023-07-31 | 1,986.50 | 1,998.49 | 1,973.00 | 1,977.00 | 1.3M |
| 2023-07-28 | 1,988.50 | 1,998.00 | 1,976.00 | 1,990.50 | 3.2M |
| 2023-07-27 | 1,994.50 | 2,000.00 | 1,978.25 | 1,998.00 | 3.0M |
| 2023-07-26 | 1,981.00 | 1,985.50 | 1,961.50 | 1,979.50 | 0.7M |
| 2023-07-25 | 1,964.00 | 1,988.00 | 1,949.00 | 1,981.00 | 6.1M |
| 2023-07-24 | 1,943.50 | 1,967.50 | 1,943.00 | 1,965.00 | 2.4M |
| 2023-07-21 | 1,947.00 | 1,977.50 | 1,936.50 | 1,960.00 | 1.4M |
| 2023-07-20 | 1,927.00 | 1,970.50 | 1,927.00 | 1,950.00 | 1.2M |
| 2023-07-19 | 1,959.50 | 1,971.49 | 1,949.00 | 1,953.00 | 5.4M |
| 2023-07-18 | 1,922.50 | 1,933.00 | 1,913.00 | 1,931.00 | 1.0M |
| 2023-07-17 | 1,919.50 | 1,928.50 | 1,911.50 | 1,927.00 | 1.1M |
| 2023-07-14 | 1,915.00 | 1,932.00 | 1,906.50 | 1,923.00 | 2.8M |
| 2023-07-13 | 1,912.50 | 1,927.50 | 1,900.50 | 1,917.00 | 2.4M |
| 2023-07-12 | 1,878.50 | 1,916.88 | 1,876.50 | 1,913.50 | 2.5M |
| 2023-07-11 | 1,879.00 | 1,885.00 | 1,868.50 | 1,872.00 | 2.7M |
| 2023-07-10 | 1,858.00 | 1,878.00 | 1,853.50 | 1,871.00 | 0.7M |
| 2023-07-07 | 1,854.00 | 1,877.50 | 1,843.50 | 1,862.50 | 1.8M |
| 2023-07-06 | 1,869.00 | 1,876.00 | 1,849.00 | 1,859.50 | 2.1M |
| 2023-07-05 | 1,881.00 | 1,894.00 | 1,870.00 | 1,878.00 | 2.1M |
| 2023-07-04 | 1,923.50 | 1,928.50 | 1,895.50 | 1,899.50 | 1.8M |
| 2023-07-03 | 1,949.00 | 1,950.00 | 1,912.50 | 1,926.00 | 2.5M |
| 2023-06-30 | 1,922.50 | 1,950.00 | 1,914.50 | 1,948.50 | 2.8M |
| 2023-06-29 | 1,882.50 | 1,913.50 | 1,855.00 | 1,910.50 | 5.3M |
| 2023-06-28 | 1,855.00 | 1,891.00 | 1,843.50 | 1,881.50 | 1.0M |
| 2023-06-27 | 1,857.00 | 1,863.50 | 1,840.50 | 1,848.00 | 3.6M |
| 2023-06-26 | 1,865.50 | 1,869.50 | 1,837.50 | 1,851.00 | 3.4M |
| 2023-06-23 | 1,901.00 | 1,901.55 | 1,854.50 | 1,857.00 | 1.8M |
| 2023-06-22 | 1,915.50 | 1,921.15 | 1,895.00 | 1,907.00 | 1.9M |
| 2023-06-21 | 1,967.00 | 1,973.63 | 1,953.00 | 1,957.00 | 1.3M |
| 2023-06-20 | 1,970.00 | 1,983.50 | 1,957.00 | 1,983.50 | 1.0M |
| 2023-06-19 | 1,977.00 | 1,984.50 | 1,954.50 | 1,971.50 | 2.5M |
| 2023-06-16 | 2,000.00 | 2,009.00 | 1,983.50 | 1,990.00 | 7.4M |
| 2023-06-15 | 2,036.00 | 2,036.00 | 1,995.50 | 2,001.00 | 1.5M |
| 2023-06-14 | 2,017.00 | 2,036.00 | 2,009.00 | 2,031.00 | 1.5M |
| 2023-06-13 | 2,013.00 | 2,025.00 | 1,998.50 | 2,018.00 | 1.7M |
| 2023-06-12 | 2,009.00 | 2,014.00 | 1,990.00 | 2,001.00 | 1.1M |
| 2023-06-09 | 2,003.00 | 2,003.52 | 1,980.00 | 1,991.50 | 1.0M |
| 2023-06-08 | 1,979.50 | 2,015.00 | 1,979.50 | 1,998.00 | 4.6M |
| 2023-06-07 | 2,005.00 | 2,016.00 | 1,966.50 | 1,982.00 | 2.0M |
| 2023-06-06 | 1,954.50 | 2,000.00 | 1,954.00 | 2,000.00 | 2.1M |
| 2023-06-05 | 1,964.00 | 1,968.25 | 1,944.50 | 1,955.50 | 1.0M |
| 2023-06-02 | 1,951.00 | 1,970.00 | 1,947.50 | 1,960.00 | 1.4M |
| 2023-06-01 | 1,948.00 | 1,957.00 | 1,919.50 | 1,936.50 | 3.1M |
| 2023-05-31 | 1,936.00 | 1,992.50 | 1,930.50 | 1,955.50 | 11.7M |
| 2023-05-30 | 1,950.00 | 1,974.00 | 1,933.50 | 1,959.00 | 3.9M |
| 2023-05-26 | 1,914.50 | 1,944.50 | 1,906.00 | 1,938.00 | 3.3M |
| 2023-05-25 | 1,912.50 | 1,917.50 | 1,886.25 | 1,903.50 | 3.9M |
| 2023-05-24 | 1,911.00 | 1,925.00 | 1,867.16 | 1,898.50 | 2.5M |
| 2023-05-23 | 1,940.50 | 1,960.50 | 1,925.00 | 1,925.00 | 1.8M |
| 2023-05-22 | 1,943.50 | 1,955.00 | 1,924.00 | 1,946.00 | 3.7M |
| 2023-05-19 | 1,919.00 | 1,936.50 | 1,905.50 | 1,929.50 | 1.6M |
| 2023-05-18 | 1,900.00 | 1,917.50 | 1,892.00 | 1,917.50 | 3.7M |
| 2023-05-17 | 1,877.50 | 1,886.50 | 1,860.00 | 1,881.00 | 1.6M |
| 2023-05-16 | 1,900.00 | 1,922.50 | 1,878.00 | 1,885.50 | 1.6M |
| 2023-05-15 | 1,845.50 | 1,889.12 | 1,837.00 | 1,876.00 | 4.6M |
| 2023-05-12 | 1,803.00 | 1,887.00 | 1,793.95 | 1,828.50 | 3.0M |
| 2023-05-11 | 1,711.00 | 1,798.50 | 1,709.50 | 1,798.50 | 2.4M |
| 2023-05-10 | 1,774.00 | 1,778.00 | 1,741.50 | 1,746.00 | 1.0M |
| 2023-05-09 | 1,771.00 | 1,787.50 | 1,764.00 | 1,770.50 | 1.5M |
| 2023-05-05 | 1,770.50 | 1,783.00 | 1,756.50 | 1,773.00 | 1.1M |
| 2023-05-04 | 1,768.00 | 1,773.00 | 1,749.50 | 1,760.00 | 2.2M |
| 2023-05-03 | 1,766.00 | 1,779.50 | 1,762.00 | 1,774.00 | 2.2M |
| 2023-05-02 | 1,771.00 | 1,787.50 | 1,757.00 | 1,761.00 | 2.8M |
| 2023-04-28 | 1,736.00 | 1,769.00 | 1,727.50 | 1,767.00 | 2.0M |
| 2023-04-27 | 1,723.00 | 1,733.00 | 1,704.75 | 1,730.00 | 4.8M |
| 2023-04-26 | 1,725.00 | 1,732.00 | 1,705.25 | 1,723.50 | 5.1M |
| 2023-04-25 | 1,713.00 | 1,732.50 | 1,705.00 | 1,732.50 | 1.0M |
| 2023-04-24 | 1,705.00 | 1,731.27 | 1,698.00 | 1,722.50 | 0.9M |
| 2023-04-21 | 1,702.50 | 1,712.50 | 1,689.50 | 1,712.50 | 1.3M |
| 2023-04-20 | 1,702.00 | 1,702.38 | 1,686.91 | 1,697.50 | 1.0M |
| 2023-04-19 | 1,694.00 | 1,702.50 | 1,687.50 | 1,697.50 | 0.9M |
| 2023-04-18 | 1,695.00 | 1,704.00 | 1,685.00 | 1,697.50 | 1.2M |
| 2023-04-17 | 1,723.00 | 1,728.00 | 1,683.50 | 1,690.50 | 2.3M |
| 2023-04-14 | 1,720.50 | 1,734.50 | 1,715.00 | 1,718.00 | 1.1M |
| 2023-04-13 | 1,711.00 | 1,730.74 | 1,707.38 | 1,718.00 | 2.3M |
| 2023-04-12 | 1,700.00 | 1,716.50 | 1,692.50 | 1,700.00 | 4.6M |
| 2023-04-11 | 1,684.00 | 1,703.00 | 1,676.50 | 1,696.50 | 5.8M |
| 2023-04-06 | 1,661.50 | 1,686.88 | 1,658.50 | 1,676.50 | 2.0M |
| 2023-04-05 | 1,671.50 | 1,675.00 | 1,648.50 | 1,664.50 | 1.4M |
| 2023-04-04 | 1,676.00 | 1,686.50 | 1,665.00 | 1,668.50 | 2.7M |
| 2023-04-03 | 1,677.50 | 1,682.87 | 1,659.50 | 1,668.00 | 1.5M |
| 2023-03-31 | 1,677.50 | 1,903.96 | 1,667.50 | 1,685.00 | 4.5M |
| 2023-03-30 | 1,673.00 | 1,683.50 | 1,659.00 | 1,678.00 | 2.5M |
| 2023-03-29 | 1,639.50 | 1,662.00 | 1,630.00 | 1,658.50 | 2.1M |
| 2023-03-28 | 1,622.50 | 1,625.28 | 1,603.50 | 1,610.50 | 8.3M |
| 2023-03-27 | 1,569.50 | 1,612.50 | 1,560.00 | 1,609.00 | 3.3M |
| 2023-03-24 | 1,569.50 | 1,572.38 | 1,527.50 | 1,542.50 | 1.5M |
| 2023-03-23 | 1,593.00 | 1,610.00 | 1,568.00 | 1,583.50 | 3.0M |
| 2023-03-22 | 1,555.50 | 1,578.00 | 1,549.32 | 1,569.00 | 1.3M |
| 2023-03-21 | 1,533.50 | 1,571.50 | 1,532.00 | 1,567.50 | 2.5M |
| 2023-03-20 | 1,464.50 | 1,531.00 | 1,440.50 | 1,520.00 | 6.6M |
| 2023-03-17 | 1,525.50 | 1,541.20 | 1,465.00 | 1,482.50 | 3.9M |
| 2023-03-16 | 1,518.00 | 1,529.50 | 1,494.50 | 1,519.00 | 2.3M |
| 2023-03-15 | 1,535.00 | 1,536.50 | 1,471.80 | 1,488.00 | 1.4M |
| 2023-03-14 | 1,510.50 | 1,540.00 | 1,493.00 | 1,539.50 | 1.5M |
| 2023-03-13 | 1,586.00 | 1,586.50 | 1,503.00 | 1,509.50 | 2.6M |
| 2023-03-10 | 1,616.50 | 1,616.50 | 1,567.00 | 1,581.50 | 2.0M |
| 2023-03-09 | 1,628.50 | 1,639.69 | 1,612.50 | 1,634.00 | 2.3M |
| 2023-03-08 | 1,629.00 | 1,640.50 | 1,623.00 | 1,639.50 | 0.8M |
| 2023-03-07 | 1,641.50 | 1,657.50 | 1,635.00 | 1,640.50 | 1.6M |
| 2023-03-06 | 1,637.50 | 1,648.50 | 1,623.50 | 1,647.00 | 1.2M |
| 2023-03-03 | 1,640.50 | 1,662.00 | 1,632.50 | 1,632.50 | 3.2M |
| 2023-03-02 | 1,632.50 | 1,653.50 | 1,630.50 | 1,649.50 | 3.4M |
| 2023-03-01 | 1,625.50 | 1,664.50 | 1,625.50 | 1,637.00 | 1.6M |
| 2023-02-28 | 1,642.50 | 1,658.00 | 1,627.00 | 1,627.00 | 3.1M |
| 2023-02-27 | 1,635.00 | 1,655.50 | 1,630.50 | 1,651.00 | 2.5M |
| 2023-02-24 | 1,634.50 | 1,637.00 | 1,613.00 | 1,624.00 | 0.9M |
| 2023-02-23 | 1,614.50 | 1,639.50 | 1,614.50 | 1,629.50 | 0.9M |
| 2023-02-22 | 1,625.00 | 1,625.00 | 1,596.50 | 1,614.50 | 2.2M |
| 2023-02-21 | 1,645.00 | 1,645.00 | 1,616.50 | 1,632.00 | 3.9M |
| 2023-02-20 | 1,645.50 | 1,660.00 | 1,638.96 | 1,650.00 | 1.6M |
| 2023-02-17 | 1,626.50 | 1,650.50 | 1,622.00 | 1,645.00 | 10.7M |
| 2023-02-16 | 1,685.00 | 1,685.00 | 1,639.00 | 1,641.00 | 1.9M |
| 2023-02-15 | 1,641.00 | 1,673.00 | 1,637.50 | 1,673.00 | 1.0M |
| 2023-02-14 | 1,655.50 | 1,665.50 | 1,637.50 | 1,641.50 | 1.1M |
| 2023-02-13 | 1,631.00 | 1,656.00 | 1,629.50 | 1,654.50 | 1.8M |
| 2023-02-10 | 1,635.00 | 1,646.00 | 1,615.00 | 1,632.00 | 1.9M |
| 2023-02-09 | 1,639.50 | 1,661.00 | 1,633.50 | 1,646.00 | 7.5M |
| 2023-02-08 | 1,634.50 | 1,645.22 | 1,626.00 | 1,631.00 | 1.1M |
| 2023-02-07 | 1,631.50 | 1,634.96 | 1,619.50 | 1,628.50 | 1.3M |
| 2023-02-06 | 1,630.50 | 1,641.25 | 1,625.50 | 1,634.50 | 1.0M |
| 2023-02-03 | 1,639.00 | 1,644.00 | 1,626.50 | 1,636.50 | 2.6M |
| 2023-02-02 | 1,620.50 | 1,651.50 | 1,617.50 | 1,640.00 | 2.1M |
| 2023-02-01 | 1,577.50 | 1,610.00 | 1,574.50 | 1,610.00 | 3.0M |
| 2023-01-31 | 1,580.50 | 1,583.00 | 1,559.45 | 1,575.00 | 2.9M |
| 2023-01-30 | 1,604.00 | 1,610.50 | 1,570.50 | 1,586.50 | 1.9M |
| 2023-01-27 | 1,599.50 | 1,609.50 | 1,581.50 | 1,607.50 | 2.8M |
| 2023-01-26 | 1,489.00 | 1,600.25 | 1,489.00 | 1,594.00 | 6.2M |
| 2023-01-25 | 1,472.50 | 1,480.50 | 1,449.00 | 1,460.00 | 1.6M |
| 2023-01-24 | 1,481.50 | 1,491.50 | 1,468.50 | 1,468.50 | 2.9M |
| 2023-01-23 | 1,465.00 | 1,481.50 | 1,456.50 | 1,477.00 | 1.2M |
| 2023-01-20 | 1,425.00 | 1,464.00 | 1,421.00 | 1,462.50 | 2.2M |
| 2023-01-19 | 1,428.00 | 1,437.50 | 1,409.00 | 1,415.50 | 1.1M |
| 2023-01-18 | 1,446.00 | 1,453.50 | 1,430.50 | 1,431.00 | 1.6M |
| 2023-01-17 | 1,444.00 | 1,457.50 | 1,431.50 | 1,445.00 | 3.3M |
| 2023-01-16 | 1,440.50 | 1,451.00 | 1,437.00 | 1,440.50 | 1.0M |
| 2023-01-13 | 1,407.00 | 1,442.50 | 1,396.50 | 1,437.50 | 2.5M |
| 2023-01-12 | 1,437.50 | 1,438.61 | 1,400.50 | 1,411.00 | 3.2M |
| 2023-01-11 | 1,404.00 | 1,452.00 | 1,402.85 | 1,426.00 | 4.4M |
| 2023-01-10 | 1,383.50 | 1,404.50 | 1,379.00 | 1,399.00 | 2.6M |
| 2023-01-09 | 1,378.50 | 1,392.00 | 1,371.00 | 1,388.00 | 1.2M |
| 2023-01-06 | 1,351.50 | 1,375.00 | 1,348.50 | 1,375.00 | 1.6M |
| 2023-01-05 | 1,348.50 | 1,360.00 | 1,336.00 | 1,350.50 | 1.5M |
| 2023-01-04 | 1,349.00 | 1,360.00 | 1,343.50 | 1,349.50 | 1.4M |
| 2023-01-03 | 1,345.50 | 1,366.50 | 1,332.50 | 1,340.00 | 1.2M |