4,022.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 3,556.00 | 3,587.00 | 3,549.00 | 3,564.00 | 0.6M |
| 2024-12-30 | 3,580.00 | 3,590.00 | 3,557.00 | 3,581.00 | 0.5M |
| 2024-12-27 | 3,597.00 | 3,604.00 | 3,580.00 | 3,596.00 | 0.5M |
| 2024-12-24 | 3,571.00 | 3,581.00 | 3,559.00 | 3,581.00 | 0.3M |
| 2024-12-23 | 3,525.00 | 3,557.00 | 3,497.00 | 3,556.00 | 0.7M |
| 2024-12-20 | 3,528.00 | 3,569.00 | 3,486.00 | 3,548.00 | 2.5M |
| 2024-12-19 | 3,572.00 | 3,580.00 | 3,516.00 | 3,558.00 | 2.7M |
| 2024-12-18 | 3,650.00 | 3,650.00 | 3,612.00 | 3,632.00 | 2.0M |
| 2024-12-17 | 3,678.00 | 3,696.00 | 3,617.00 | 3,617.00 | 2.8M |
| 2024-12-16 | 3,640.00 | 3,714.00 | 3,640.00 | 3,697.00 | 0.7M |
| 2024-12-13 | 3,633.00 | 3,667.00 | 3,633.00 | 3,646.00 | 2.8M |
| 2024-12-12 | 3,634.00 | 3,656.00 | 3,618.00 | 3,631.00 | 1.2M |
| 2024-12-11 | 3,604.00 | 3,644.00 | 3,590.00 | 3,631.00 | 3.1M |
| 2024-12-10 | 3,653.00 | 3,661.00 | 3,609.00 | 3,617.00 | 1.5M |
| 2024-12-09 | 3,742.00 | 3,742.00 | 3,678.00 | 3,686.00 | 1.2M |
| 2024-12-06 | 3,750.00 | 3,755.00 | 3,698.00 | 3,730.00 | 2.5M |
| 2024-12-05 | 3,758.00 | 3,779.00 | 3,726.00 | 3,742.00 | 1.4M |
| 2024-12-04 | 3,756.00 | 3,763.00 | 3,722.00 | 3,744.00 | 1.0M |
| 2024-12-03 | 3,721.00 | 3,770.00 | 3,721.00 | 3,740.00 | 3.4M |
| 2024-12-02 | 3,708.00 | 3,734.00 | 3,704.00 | 3,726.00 | 0.7M |
| 2024-11-29 | 3,669.00 | 3,709.00 | 3,667.00 | 3,709.00 | 1.7M |
| 2024-11-28 | 3,674.00 | 3,686.00 | 3,658.00 | 3,674.00 | 1.1M |
| 2024-11-27 | 3,652.00 | 3,693.00 | 3,632.00 | 3,674.00 | 1.8M |
| 2024-11-26 | 3,642.00 | 3,671.00 | 3,633.00 | 3,657.00 | 1.4M |
| 2024-11-25 | 3,615.00 | 3,673.00 | 3,595.00 | 3,660.00 | 4.3M |
| 2024-11-22 | 3,586.00 | 3,595.00 | 3,538.00 | 3,569.00 | 0.7M |
| 2024-11-21 | 3,464.00 | 3,549.00 | 3,448.00 | 3,543.00 | 2.2M |
| 2024-11-20 | 3,481.00 | 3,486.00 | 3,432.00 | 3,468.00 | 3.1M |
| 2024-11-19 | 3,463.00 | 3,477.00 | 3,406.00 | 3,467.00 | 1.5M |
| 2024-11-18 | 3,422.00 | 3,461.00 | 3,417.00 | 3,458.00 | 0.9M |
| 2024-11-15 | 3,408.00 | 3,454.00 | 3,404.00 | 3,426.00 | 1.0M |
| 2024-11-14 | 3,422.00 | 3,508.00 | 3,399.00 | 3,447.00 | 1.1M |
| 2024-11-13 | 3,385.00 | 3,385.00 | 3,293.00 | 3,330.00 | 1.5M |
| 2024-11-12 | 3,408.00 | 3,426.00 | 3,377.00 | 3,396.00 | 1.3M |
| 2024-11-11 | 3,416.00 | 3,465.00 | 3,403.00 | 3,459.00 | 1.0M |
| 2024-11-08 | 3,448.00 | 3,450.00 | 3,357.00 | 3,387.00 | 1.4M |
| 2024-11-07 | 3,511.00 | 3,511.00 | 3,444.00 | 3,449.00 | 1.6M |
| 2024-11-06 | 3,441.00 | 3,503.00 | 3,413.00 | 3,493.00 | 2.3M |
| 2024-11-05 | 3,223.00 | 3,354.00 | 3,203.00 | 3,340.00 | 3.1M |
| 2024-11-04 | 3,192.00 | 3,215.00 | 3,186.00 | 3,201.00 | 1.0M |
| 2024-11-01 | 3,166.00 | 3,217.00 | 3,156.00 | 3,200.00 | 1.4M |
| 2024-10-31 | 3,200.00 | 3,213.00 | 3,142.00 | 3,172.00 | 1.8M |
| 2024-10-30 | 3,218.00 | 3,273.00 | 3,210.00 | 3,238.00 | 1.0M |
| 2024-10-29 | 3,337.00 | 3,343.00 | 3,240.00 | 3,242.00 | 1.4M |
| 2024-10-28 | 3,283.00 | 3,321.00 | 3,266.00 | 3,314.00 | 1.3M |
| 2024-10-25 | 3,272.00 | 3,308.00 | 3,263.00 | 3,278.00 | 1.1M |
| 2024-10-24 | 3,299.00 | 3,309.00 | 3,262.00 | 3,281.00 | 1.0M |
| 2024-10-23 | 3,380.00 | 3,380.00 | 3,293.00 | 3,300.00 | 2.1M |
| 2024-10-22 | 3,384.00 | 3,384.00 | 3,336.00 | 3,383.00 | 0.9M |
| 2024-10-21 | 3,397.00 | 3,431.00 | 3,379.00 | 3,389.00 | 0.9M |
| 2024-10-18 | 3,394.00 | 3,418.00 | 3,375.00 | 3,403.00 | 3.4M |
| 2024-10-17 | 3,339.00 | 3,416.00 | 3,338.00 | 3,416.00 | 2.2M |
| 2024-10-16 | 3,308.00 | 3,350.00 | 3,308.00 | 3,326.00 | 1.6M |
| 2024-10-15 | 3,308.00 | 3,334.00 | 3,273.00 | 3,288.00 | 1.3M |
| 2024-10-14 | 3,266.00 | 3,301.00 | 3,252.00 | 3,301.00 | 0.7M |
| 2024-10-11 | 3,252.00 | 3,275.00 | 3,232.00 | 3,267.00 | 0.7M |
| 2024-10-10 | 3,253.00 | 3,276.00 | 3,236.00 | 3,247.00 | 0.8M |
| 2024-10-09 | 3,231.00 | 3,257.00 | 3,205.00 | 3,257.00 | 0.9M |
| 2024-10-08 | 3,281.00 | 3,294.00 | 3,211.00 | 3,216.00 | 1.3M |
| 2024-10-07 | 3,270.00 | 3,303.00 | 3,232.00 | 3,282.00 | 0.9M |
| 2024-10-04 | 3,232.00 | 3,271.00 | 3,220.00 | 3,262.00 | 0.6M |
| 2024-10-03 | 3,268.00 | 3,286.00 | 3,223.00 | 3,240.00 | 2.1M |
| 2024-10-02 | 3,229.00 | 3,269.00 | 3,199.00 | 3,260.00 | 1.3M |
| 2024-10-01 | 3,308.00 | 3,308.00 | 3,184.00 | 3,226.00 | 2.0M |
| 2024-09-30 | 3,332.00 | 3,339.00 | 3,244.00 | 3,305.00 | 2.5M |
| 2024-09-27 | 3,352.00 | 3,405.00 | 3,344.00 | 3,389.00 | 1.6M |
| 2024-09-26 | 3,350.00 | 3,381.00 | 3,337.00 | 3,353.00 | 1.0M |
| 2024-09-25 | 3,342.00 | 3,368.00 | 3,285.00 | 3,297.00 | 1.3M |
| 2024-09-24 | 3,320.00 | 3,378.00 | 3,320.00 | 3,364.00 | 1.1M |
| 2024-09-23 | 3,288.00 | 3,359.00 | 3,283.00 | 3,341.00 | 2.3M |
| 2024-09-20 | 3,287.00 | 3,317.00 | 3,279.00 | 3,303.00 | 4.0M |
| 2024-09-19 | 3,252.00 | 3,308.00 | 3,235.00 | 3,304.00 | 1.9M |
| 2024-09-18 | 3,246.00 | 3,261.00 | 3,203.00 | 3,218.00 | 3.1M |
| 2024-09-17 | 3,250.00 | 3,269.00 | 3,238.00 | 3,255.00 | 1.6M |
| 2024-09-16 | 3,193.00 | 3,245.00 | 3,184.00 | 3,239.00 | 0.0M |
| 2024-09-13 | 3,200.00 | 3,221.00 | 3,176.00 | 3,200.00 | 2.5M |
| 2024-09-12 | 3,160.00 | 3,198.00 | 3,156.00 | 3,193.00 | 2.2M |
| 2024-09-11 | 3,104.00 | 3,125.00 | 3,086.00 | 3,099.00 | 1.3M |
| 2024-09-10 | 3,084.00 | 3,117.00 | 3,074.00 | 3,084.00 | 0.6M |
| 2024-09-09 | 3,097.00 | 3,126.00 | 3,094.00 | 3,094.00 | 1.3M |
| 2024-09-06 | 3,074.00 | 3,127.00 | 3,061.00 | 3,075.00 | 1.7M |
| 2024-09-05 | 3,070.00 | 3,113.00 | 3,060.00 | 3,076.00 | 2.7M |
| 2024-09-04 | 3,073.00 | 3,110.00 | 3,054.00 | 3,081.00 | 1.0M |
| 2024-09-03 | 3,144.00 | 3,160.00 | 3,080.00 | 3,111.00 | 1.3M |
| 2024-09-02 | 3,180.00 | 3,184.00 | 3,127.00 | 3,147.00 | 1.7M |
| 2024-08-30 | 3,166.00 | 3,208.00 | 3,160.00 | 3,179.00 | 1.7M |
| 2024-08-29 | 3,168.00 | 3,188.00 | 3,158.00 | 3,169.00 | 1.5M |
| 2024-08-28 | 3,200.00 | 3,200.00 | 3,160.00 | 3,160.00 | 0.9M |
| 2024-08-27 | 3,149.00 | 3,203.00 | 3,133.00 | 3,190.00 | 1.3M |
| 2024-08-23 | 3,198.00 | 3,222.00 | 3,176.00 | 3,211.00 | 0.8M |
| 2024-08-22 | 3,177.00 | 3,216.00 | 3,174.00 | 3,197.00 | 0.6M |
| 2024-08-21 | 3,205.00 | 3,215.00 | 3,126.00 | 3,172.00 | 2.3M |
| 2024-08-20 | 3,188.00 | 3,217.00 | 3,183.00 | 3,217.00 | 3.2M |
| 2024-08-19 | 3,127.00 | 3,201.00 | 3,113.00 | 3,191.00 | 1.4M |
| 2024-08-16 | 3,127.00 | 3,148.00 | 3,108.00 | 3,132.00 | 1.9M |
| 2024-08-15 | 3,111.00 | 3,148.00 | 3,086.00 | 3,130.00 | 1.4M |
| 2024-08-14 | 3,073.00 | 3,101.00 | 3,046.00 | 3,097.00 | 1.5M |
| 2024-08-13 | 3,031.00 | 3,053.00 | 3,016.00 | 3,053.00 | 1.0M |
| 2024-08-12 | 3,031.00 | 3,038.00 | 3,002.00 | 3,018.00 | 0.8M |
| 2024-08-09 | 2,999.00 | 3,014.00 | 2,976.00 | 3,011.00 | 3.4M |
| 2024-08-08 | 2,955.00 | 3,000.00 | 2,927.00 | 2,987.00 | 1.1M |
| 2024-08-07 | 2,980.00 | 3,002.00 | 2,955.00 | 2,985.00 | 1.0M |
| 2024-08-06 | 2,933.00 | 2,954.00 | 2,886.00 | 2,954.00 | 2.7M |
| 2024-08-05 | 2,812.00 | 2,918.00 | 2,751.00 | 2,892.00 | 2.7M |
| 2024-08-02 | 3,044.00 | 3,060.00 | 2,874.00 | 2,914.00 | 2.6M |
| 2024-08-01 | 3,127.00 | 3,138.00 | 3,076.00 | 3,092.00 | 1.1M |
| 2024-07-31 | 3,119.00 | 3,129.00 | 3,097.00 | 3,128.00 | 2.1M |
| 2024-07-30 | 3,041.00 | 3,072.00 | 3,030.00 | 3,072.00 | 1.3M |
| 2024-07-29 | 3,054.00 | 3,092.00 | 3,042.00 | 3,042.00 | 1.0M |
| 2024-07-26 | 3,008.00 | 3,038.00 | 2,993.00 | 3,028.00 | 0.9M |
| 2024-07-25 | 2,973.00 | 2,999.00 | 2,935.00 | 2,993.00 | 2.3M |
| 2024-07-24 | 3,047.00 | 3,047.00 | 2,994.00 | 3,012.00 | 0.8M |
| 2024-07-23 | 3,080.00 | 3,095.00 | 3,050.24 | 3,071.00 | 2.0M |
| 2024-07-22 | 3,057.00 | 3,089.00 | 3,041.00 | 3,075.00 | 0.9M |
| 2024-07-19 | 3,029.00 | 3,087.00 | 2,966.82 | 3,047.00 | 1.6M |
| 2024-07-18 | 3,119.00 | 3,177.00 | 3,044.00 | 3,044.00 | 2.0M |
| 2024-07-17 | 3,056.00 | 3,089.00 | 3,043.00 | 3,068.00 | 1.3M |
| 2024-07-16 | 3,030.00 | 3,086.00 | 3,023.00 | 3,061.00 | 1.6M |
| 2024-07-15 | 2,997.00 | 3,067.00 | 2,986.00 | 3,067.00 | 1.7M |
| 2024-07-12 | 2,999.00 | 3,023.00 | 2,974.00 | 3,016.00 | 0.8M |
| 2024-07-11 | 2,979.00 | 3,000.00 | 2,955.00 | 2,992.00 | 1.2M |
| 2024-07-10 | 2,920.00 | 2,989.00 | 2,920.00 | 2,980.00 | 2.1M |
| 2024-07-09 | 2,980.00 | 3,018.00 | 2,938.00 | 2,938.00 | 2.0M |
| 2024-07-08 | 2,992.00 | 3,040.00 | 2,980.00 | 3,001.00 | 1.8M |
| 2024-07-05 | 3,052.00 | 3,052.00 | 2,990.00 | 2,998.00 | 1.2M |
| 2024-07-04 | 3,027.00 | 3,054.00 | 2,989.00 | 3,030.00 | 1.0M |
| 2024-07-03 | 3,022.00 | 3,028.00 | 2,994.00 | 3,008.00 | 2.1M |
| 2024-07-02 | 3,004.00 | 3,063.00 | 2,964.00 | 3,045.00 | 1.3M |
| 2024-07-01 | 3,088.00 | 3,098.00 | 2,986.00 | 2,986.00 | 1.6M |
| 2024-06-28 | 3,047.00 | 3,117.00 | 3,037.00 | 3,066.00 | 2.8M |
| 2024-06-27 | 3,070.00 | 3,119.00 | 2,980.00 | 2,999.00 | 3.2M |
| 2024-06-26 | 3,130.00 | 3,133.00 | 3,089.00 | 3,089.00 | 1.4M |
| 2024-06-25 | 3,074.00 | 3,147.00 | 3,065.00 | 3,110.00 | 2.6M |
| 2024-06-24 | 3,113.00 | 3,179.00 | 3,113.00 | 3,128.00 | 7.3M |
| 2024-06-21 | 3,156.00 | 3,180.00 | 3,086.00 | 3,150.00 | 8.9M |
| 2024-06-20 | 3,082.00 | 3,160.00 | 3,061.00 | 3,160.00 | 2.0M |
| 2024-06-19 | 3,074.00 | 3,105.00 | 3,069.00 | 3,100.00 | 1.6M |
| 2024-06-18 | 3,062.00 | 3,085.00 | 3,031.00 | 3,079.00 | 3.1M |
| 2024-06-17 | 3,050.00 | 3,075.00 | 3,038.00 | 3,051.00 | 1.0M |
| 2024-06-14 | 3,027.00 | 3,051.00 | 2,963.65 | 3,040.00 | 1.4M |
| 2024-06-13 | 3,065.00 | 3,073.00 | 3,024.00 | 3,030.00 | 2.5M |
| 2024-06-12 | 2,997.00 | 3,083.00 | 2,981.00 | 3,082.00 | 2.2M |
| 2024-06-11 | 2,972.00 | 2,977.00 | 2,927.00 | 2,970.00 | 2.2M |
| 2024-06-10 | 2,901.00 | 2,947.00 | 2,883.00 | 2,947.00 | 1.1M |
| 2024-06-07 | 2,971.00 | 2,971.00 | 2,903.00 | 2,926.00 | 1.9M |
| 2024-06-06 | 2,966.00 | 2,986.00 | 2,922.00 | 2,952.00 | 1.6M |
| 2024-06-05 | 2,950.00 | 2,969.00 | 2,912.24 | 2,959.00 | 1.5M |
| 2024-06-04 | 2,930.00 | 2,959.00 | 2,915.00 | 2,942.00 | 2.6M |
| 2024-06-03 | 2,904.00 | 2,929.00 | 2,887.00 | 2,926.00 | 2.2M |
| 2024-05-31 | 2,892.00 | 2,910.00 | 2,846.00 | 2,863.00 | 8.2M |
| 2024-05-30 | 2,872.00 | 2,909.00 | 2,861.00 | 2,885.00 | 1.7M |
| 2024-05-29 | 2,940.00 | 2,940.00 | 2,887.00 | 2,891.00 | 0.9M |
| 2024-05-28 | 2,954.00 | 2,973.00 | 2,903.00 | 2,922.00 | 1.5M |
| 2024-05-24 | 2,900.00 | 2,963.00 | 2,887.00 | 2,950.00 | 0.9M |
| 2024-05-23 | 2,904.00 | 2,936.00 | 2,896.00 | 2,927.00 | 1.9M |
| 2024-05-22 | 2,955.00 | 2,978.00 | 2,847.00 | 2,898.00 | 2.3M |
| 2024-05-21 | 2,942.00 | 2,995.00 | 2,942.00 | 2,960.00 | 1.3M |
| 2024-05-20 | 2,959.00 | 2,982.00 | 2,957.00 | 2,977.00 | 0.6M |
| 2024-05-17 | 2,964.00 | 2,971.00 | 2,936.00 | 2,958.00 | 1.6M |
| 2024-05-16 | 2,948.00 | 2,992.00 | 2,948.00 | 2,977.00 | 1.5M |
| 2024-05-15 | 2,966.00 | 2,984.00 | 2,932.00 | 2,966.00 | 0.8M |
| 2024-05-14 | 2,916.00 | 2,955.50 | 2,895.00 | 2,950.00 | 2.1M |
| 2024-05-13 | 2,853.00 | 2,924.00 | 2,831.00 | 2,919.00 | 2.1M |
| 2024-05-10 | 2,831.00 | 2,865.00 | 2,795.40 | 2,851.00 | 2.2M |
| 2024-05-09 | 2,883.00 | 2,992.00 | 2,811.00 | 2,820.00 | 3.9M |
| 2024-05-08 | 2,947.00 | 2,979.00 | 2,934.00 | 2,974.00 | 2.1M |
| 2024-05-07 | 2,935.00 | 2,968.00 | 2,924.00 | 2,950.00 | 2.0M |
| 2024-05-03 | 2,853.00 | 2,891.00 | 2,824.00 | 2,891.00 | 1.0M |
| 2024-05-02 | 2,825.00 | 2,864.00 | 2,816.00 | 2,842.00 | 1.7M |
| 2024-05-01 | 2,881.00 | 2,881.00 | 2,835.00 | 2,845.00 | 0.4M |
| 2024-04-30 | 2,902.00 | 2,905.00 | 2,861.00 | 2,876.00 | 1.3M |
| 2024-04-29 | 2,887.00 | 2,899.00 | 2,864.00 | 2,875.00 | 0.8M |
| 2024-04-26 | 2,862.00 | 2,886.00 | 2,825.00 | 2,879.00 | 1.4M |
| 2024-04-25 | 2,841.00 | 2,868.00 | 2,812.00 | 2,843.00 | 1.8M |
| 2024-04-24 | 2,871.00 | 2,893.00 | 2,841.00 | 2,850.00 | 1.2M |
| 2024-04-23 | 2,871.00 | 2,882.50 | 2,837.00 | 2,859.00 | 2.0M |
| 2024-04-22 | 2,852.00 | 2,872.00 | 2,817.00 | 2,844.00 | 1.7M |
| 2024-04-19 | 2,822.00 | 2,841.00 | 2,789.00 | 2,835.00 | 1.5M |
| 2024-04-18 | 2,858.00 | 2,876.00 | 2,822.00 | 2,846.00 | 2.1M |
| 2024-04-17 | 2,783.00 | 2,858.40 | 2,783.00 | 2,840.00 | 3.7M |
| 2024-04-16 | 2,788.00 | 2,869.00 | 2,787.00 | 2,801.00 | 1.2M |
| 2024-04-15 | 2,829.00 | 2,876.10 | 2,827.00 | 2,851.00 | 1.5M |
| 2024-04-12 | 2,857.00 | 2,870.00 | 2,828.43 | 2,829.00 | 1.8M |
| 2024-04-11 | 2,844.00 | 2,844.00 | 2,766.00 | 2,819.00 | 1.9M |
| 2024-04-10 | 2,802.00 | 2,827.00 | 2,760.00 | 2,827.00 | 3.7M |
| 2024-04-09 | 2,810.00 | 2,820.00 | 2,776.00 | 2,777.00 | 2.9M |
| 2024-04-08 | 2,805.00 | 2,833.42 | 2,801.00 | 2,823.00 | 1.9M |
| 2024-04-05 | 2,758.00 | 2,836.00 | 2,744.00 | 2,810.00 | 3.0M |
| 2024-04-04 | 2,803.00 | 2,823.00 | 2,783.00 | 2,819.00 | 2.2M |
| 2024-04-03 | 2,788.00 | 2,806.00 | 2,776.00 | 2,806.00 | 4.2M |
| 2024-04-02 | 2,813.00 | 2,843.00 | 2,782.00 | 2,793.00 | 1.8M |
| 2024-03-28 | 2,806.00 | 2,826.00 | 2,785.00 | 2,809.00 | 2.4M |
| 2024-03-27 | 2,822.00 | 2,829.00 | 2,792.00 | 2,802.00 | 1.7M |
| 2024-03-26 | 2,808.00 | 2,827.00 | 2,770.00 | 2,822.00 | 2.0M |
| 2024-03-25 | 2,814.00 | 2,820.00 | 2,780.00 | 2,791.00 | 2.4M |
| 2024-03-22 | 2,766.00 | 2,780.00 | 2,720.62 | 2,761.00 | 1.8M |
| 2024-03-21 | 2,580.00 | 2,761.00 | 2,512.00 | 2,748.00 | 3.2M |
| 2024-03-20 | 2,521.00 | 2,544.39 | 2,514.00 | 2,528.00 | 3.4M |
| 2024-03-19 | 2,523.00 | 2,543.00 | 2,511.00 | 2,525.00 | 2.8M |
| 2024-03-18 | 2,555.00 | 2,571.00 | 2,522.82 | 2,527.00 | 1.6M |
| 2024-03-15 | 2,524.00 | 2,566.00 | 2,504.00 | 2,555.00 | 4.4M |
| 2024-03-14 | 2,577.00 | 2,577.00 | 2,524.00 | 2,535.00 | 1.7M |
| 2024-03-13 | 2,569.00 | 2,589.00 | 2,552.91 | 2,556.00 | 2.7M |
| 2024-03-12 | 2,531.00 | 2,577.00 | 2,526.00 | 2,573.00 | 2.0M |
| 2024-03-11 | 2,498.00 | 2,525.00 | 2,485.00 | 2,519.00 | 2.5M |
| 2024-03-08 | 2,550.00 | 2,550.00 | 2,503.00 | 2,523.00 | 1.0M |
| 2024-03-07 | 2,511.00 | 2,545.00 | 2,498.40 | 2,531.00 | 2.1M |
| 2024-03-06 | 2,502.00 | 2,534.00 | 2,481.00 | 2,522.00 | 2.4M |
| 2024-03-05 | 2,476.00 | 2,509.00 | 2,462.00 | 2,496.00 | 1.5M |
| 2024-03-04 | 2,494.00 | 2,498.00 | 2,472.00 | 2,485.00 | 1.9M |
| 2024-03-01 | 2,499.00 | 2,512.00 | 2,453.00 | 2,507.00 | 2.1M |
| 2024-02-29 | 2,471.00 | 2,484.00 | 2,434.00 | 2,468.00 | 3.8M |
| 2024-02-28 | 2,439.00 | 2,450.00 | 2,401.00 | 2,449.00 | 1.2M |
| 2024-02-27 | 2,449.00 | 2,459.00 | 2,404.00 | 2,416.00 | 1.6M |
| 2024-02-26 | 2,431.00 | 2,464.00 | 2,417.00 | 2,449.00 | 2.0M |
| 2024-02-23 | 2,446.00 | 2,453.00 | 2,431.00 | 2,436.00 | 1.7M |
| 2024-02-22 | 2,462.00 | 2,468.00 | 2,438.00 | 2,442.00 | 1.6M |
| 2024-02-21 | 2,450.00 | 2,468.00 | 2,431.00 | 2,441.00 | 1.9M |
| 2024-02-20 | 2,465.00 | 2,479.00 | 2,446.00 | 2,452.00 | 1.2M |
| 2024-02-19 | 2,468.00 | 2,491.00 | 2,453.00 | 2,464.00 | 1.3M |
| 2024-02-16 | 2,442.00 | 2,485.00 | 2,413.00 | 2,476.00 | 2.6M |
| 2024-02-15 | 2,409.00 | 2,432.00 | 2,392.00 | 2,428.00 | 1.6M |
| 2024-02-14 | 2,376.00 | 2,409.22 | 2,361.00 | 2,388.00 | 0.8M |
| 2024-02-13 | 2,399.00 | 2,424.00 | 2,350.00 | 2,376.00 | 1.1M |
| 2024-02-12 | 2,419.00 | 2,434.00 | 2,397.40 | 2,409.00 | 2.9M |
| 2024-02-09 | 2,382.00 | 2,416.32 | 2,379.67 | 2,414.00 | 5.0M |
| 2024-02-08 | 2,346.00 | 2,395.00 | 2,346.00 | 2,382.00 | 1.7M |
| 2024-02-07 | 2,302.00 | 2,343.00 | 2,302.00 | 2,334.00 | 2.0M |
| 2024-02-06 | 2,357.00 | 2,373.00 | 2,312.00 | 2,316.00 | 3.7M |
| 2024-02-05 | 2,362.00 | 2,376.00 | 2,334.00 | 2,341.00 | 1.8M |
| 2024-02-02 | 2,365.00 | 2,426.97 | 2,322.60 | 2,352.00 | 1.9M |
| 2024-02-01 | 2,430.00 | 2,449.00 | 2,335.00 | 2,351.00 | 3.2M |
| 2024-01-31 | 2,501.00 | 2,507.00 | 2,472.00 | 2,479.00 | 3.1M |
| 2024-01-30 | 2,447.00 | 2,507.00 | 2,418.00 | 2,497.00 | 2.5M |
| 2024-01-29 | 2,440.00 | 2,451.00 | 2,390.00 | 2,433.00 | 3.3M |
| 2024-01-26 | 2,389.00 | 2,411.12 | 2,356.00 | 2,411.00 | 1.8M |
| 2024-01-25 | 2,345.00 | 2,380.00 | 2,336.00 | 2,374.00 | 2.2M |
| 2024-01-24 | 2,387.00 | 2,397.00 | 2,323.00 | 2,358.00 | 2.6M |
| 2024-01-23 | 2,354.00 | 2,387.00 | 2,354.00 | 2,368.00 | 1.1M |
| 2024-01-22 | 2,361.00 | 2,380.00 | 2,321.00 | 2,369.00 | 2.0M |
| 2024-01-19 | 2,312.00 | 2,369.00 | 2,312.00 | 2,336.00 | 5.8M |
| 2024-01-18 | 2,327.00 | 2,341.00 | 2,282.00 | 2,326.00 | 2.9M |
| 2024-01-17 | 2,347.00 | 2,347.00 | 2,280.00 | 2,319.00 | 1.8M |
| 2024-01-16 | 2,309.00 | 2,336.00 | 2,294.00 | 2,333.00 | 1.9M |
| 2024-01-15 | 2,310.00 | 2,347.00 | 2,307.00 | 2,321.00 | 0.8M |
| 2024-01-12 | 2,290.00 | 2,420.00 | 2,263.00 | 2,324.00 | 2.0M |
| 2024-01-11 | 2,310.00 | 2,321.36 | 2,271.00 | 2,277.00 | 3.3M |
| 2024-01-10 | 2,299.00 | 2,311.00 | 2,266.00 | 2,297.00 | 4.3M |
| 2024-01-09 | 2,321.00 | 2,334.00 | 2,276.00 | 2,280.00 | 3.7M |
| 2024-01-08 | 2,281.00 | 2,319.46 | 2,269.00 | 2,319.00 | 1.4M |
| 2024-01-05 | 2,317.00 | 2,337.00 | 2,273.00 | 2,293.00 | 1.6M |
| 2024-01-04 | 2,307.00 | 2,337.00 | 2,296.74 | 2,337.00 | 2.2M |
| 2024-01-03 | 2,321.00 | 2,359.00 | 2,286.00 | 2,314.00 | 1.9M |
| 2024-01-02 | 2,421.00 | 2,422.00 | 2,330.00 | 2,344.00 | 1.5M |