31,300.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 34,600.00 | 34,650.00 | 33,600.00 | 34,200.00 | 0.6M |
| 2023-12-27 | 33,000.00 | 35,200.00 | 32,850.00 | 34,850.00 | 1.4M |
| 2023-12-26 | 32,850.00 | 32,850.00 | 31,900.00 | 32,500.00 | 0.4M |
| 2023-12-25 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.0M |
| 2023-12-22 | 34,050.00 | 34,500.00 | 32,900.00 | 32,900.00 | 0.9M |
| 2023-12-21 | 33,350.00 | 33,900.00 | 32,800.00 | 33,550.00 | 0.5M |
| 2023-12-20 | 33,800.00 | 34,050.00 | 33,100.00 | 33,800.00 | 0.4M |
| 2023-12-19 | 34,000.00 | 34,250.00 | 33,350.00 | 33,600.00 | 0.5M |
| 2023-12-18 | 34,250.00 | 34,650.00 | 33,950.00 | 34,000.00 | 0.7M |
| 2023-12-15 | 34,250.00 | 34,800.00 | 32,850.00 | 33,700.00 | 1.3M |
| 2023-12-14 | 34,200.00 | 34,450.00 | 33,400.00 | 34,000.00 | 0.7M |
| 2023-12-13 | 33,650.00 | 34,150.00 | 33,100.00 | 33,450.00 | 0.5M |
| 2023-12-12 | 32,750.00 | 34,200.00 | 32,750.00 | 33,600.00 | 1.6M |
| 2023-12-11 | 33,000.00 | 33,000.00 | 31,750.00 | 32,050.00 | 0.5M |
| 2023-12-10 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 0.0M |
| 2023-12-08 | 32,950.00 | 33,350.00 | 31,900.00 | 32,550.00 | 0.8M |
| 2023-12-07 | 31,600.00 | 32,500.00 | 31,150.00 | 32,250.00 | 0.5M |
| 2023-12-06 | 32,200.00 | 32,650.00 | 31,450.00 | 32,050.00 | 0.8M |
| 2023-12-05 | 33,250.00 | 34,200.00 | 31,450.00 | 31,850.00 | 1.3M |
| 2023-12-04 | 36,700.00 | 37,300.00 | 33,200.00 | 33,600.00 | 1.7M |
| 2023-12-03 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 0.0M |
| 2023-12-01 | 35,050.00 | 36,850.00 | 34,750.00 | 36,500.00 | 1.3M |
| 2023-11-30 | 34,350.00 | 35,450.00 | 33,900.00 | 35,250.00 | 0.9M |
| 2023-11-29 | 34,850.00 | 35,300.00 | 33,800.00 | 34,250.00 | 0.7M |
| 2023-11-28 | 33,850.00 | 35,450.00 | 33,750.00 | 35,150.00 | 1.4M |
| 2023-11-27 | 33,300.00 | 33,900.00 | 32,900.00 | 33,250.00 | 0.6M |
| 2023-11-26 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 0.0M |
| 2023-11-24 | 33,000.00 | 33,950.00 | 32,950.00 | 33,600.00 | 0.4M |
| 2023-11-23 | 34,500.00 | 34,700.00 | 32,950.00 | 33,000.00 | 1.0M |
| 2023-11-22 | 33,850.00 | 34,950.00 | 33,700.00 | 34,800.00 | 0.8M |
| 2023-11-21 | 36,000.00 | 36,300.00 | 34,150.00 | 34,400.00 | 1.2M |
| 2023-11-20 | 35,300.00 | 36,000.00 | 34,600.00 | 35,450.00 | 0.8M |
| 2023-11-19 | 35,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 0.0M |
| 2023-11-17 | 36,050.00 | 37,450.00 | 35,350.00 | 35,550.00 | 1.6M |
| 2023-11-16 | 36,700.00 | 36,950.00 | 34,850.00 | 35,550.00 | 1.5M |
| 2023-11-15 | 35,550.00 | 38,000.00 | 35,150.00 | 36,850.00 | 4.3M |
| 2023-11-14 | 33,800.00 | 34,450.00 | 32,700.00 | 34,300.00 | 1.2M |
| 2023-11-13 | 32,450.00 | 34,600.00 | 32,350.00 | 33,300.00 | 3.2M |
| 2023-11-12 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0.0M |
| 2023-11-10 | 31,000.00 | 33,000.00 | 30,900.00 | 32,700.00 | 1.5M |
| 2023-11-09 | 32,250.00 | 32,900.00 | 31,400.00 | 31,500.00 | 1.1M |
| 2023-11-08 | 32,900.00 | 34,150.00 | 31,900.00 | 32,500.00 | 3.2M |
| 2023-11-07 | 31,050.00 | 34,450.00 | 30,700.00 | 32,250.00 | 5.1M |
| 2023-11-06 | 29,700.00 | 32,650.00 | 28,700.00 | 31,650.00 | 5.5M |
| 2023-11-05 | 27,850.00 | 27,850.00 | 27,850.00 | 27,850.00 | 0.0M |
| 2023-11-03 | 28,150.00 | 28,250.00 | 27,450.00 | 27,850.00 | 0.8M |
| 2023-11-02 | 26,250.00 | 28,200.00 | 26,100.00 | 27,800.00 | 1.8M |
| 2023-11-01 | 24,950.00 | 25,700.00 | 24,850.00 | 25,150.00 | 0.5M |
| 2023-10-31 | 25,500.00 | 25,850.00 | 24,500.00 | 24,550.00 | 0.9M |
| 2023-10-30 | 25,600.00 | 26,250.00 | 25,000.00 | 25,200.00 | 1.0M |
| 2023-10-29 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 0.0M |
| 2023-10-27 | 27,800.00 | 27,950.00 | 25,750.00 | 25,900.00 | 1.5M |
| 2023-10-26 | 26,850.00 | 27,750.00 | 26,650.00 | 27,300.00 | 0.8M |
| 2023-10-25 | 27,800.00 | 28,650.00 | 27,450.00 | 28,150.00 | 1.1M |
| 2023-10-24 | 26,400.00 | 27,750.00 | 26,250.00 | 27,750.00 | 1.0M |
| 2023-10-23 | 27,200.00 | 27,750.00 | 26,000.00 | 26,000.00 | 0.9M |
| 2023-10-22 | 27,350.00 | 27,350.00 | 27,350.00 | 27,350.00 | 0.0M |
| 2023-10-20 | 27,300.00 | 28,000.00 | 26,150.00 | 27,350.00 | 1.4M |
| 2023-10-19 | 28,350.00 | 29,950.00 | 27,800.00 | 27,800.00 | 1.4M |
| 2023-10-18 | 28,550.00 | 29,500.00 | 27,900.00 | 29,100.00 | 1.1M |
| 2023-10-17 | 28,850.00 | 29,750.00 | 27,850.00 | 29,300.00 | 1.4M |
| 2023-10-16 | 28,500.00 | 28,800.00 | 27,600.00 | 28,500.00 | 0.7M |
| 2023-10-15 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2023-10-13 | 29,000.00 | 29,800.00 | 28,700.00 | 29,000.00 | 1.2M |
| 2023-10-12 | 29,100.00 | 29,450.00 | 28,450.00 | 29,450.00 | 1.5M |
| 2023-10-11 | 27,900.00 | 28,850.00 | 27,700.00 | 28,650.00 | 1.4M |
| 2023-10-10 | 27,800.00 | 28,600.00 | 26,900.00 | 27,000.00 | 1.0M |
| 2023-10-09 | 27,450.00 | 27,450.00 | 27,450.00 | 27,450.00 | 0.0M |
| 2023-10-06 | 27,400.00 | 27,750.00 | 26,350.00 | 27,450.00 | 0.7M |
| 2023-10-05 | 27,100.00 | 28,350.00 | 26,350.00 | 27,200.00 | 1.1M |
| 2023-10-04 | 26,450.00 | 27,150.00 | 26,250.00 | 26,550.00 | 0.9M |
| 2023-10-03 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 0.0M |
| 2023-09-27 | 27,400.00 | 27,750.00 | 26,000.00 | 26,900.00 | 1.4M |
| 2023-09-26 | 28,200.00 | 28,400.00 | 27,200.00 | 27,650.00 | 0.6M |
| 2023-09-25 | 27,500.00 | 28,300.00 | 27,300.00 | 27,900.00 | 0.7M |
| 2023-09-24 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 0.0M |
| 2023-09-22 | 26,300.00 | 27,900.00 | 26,300.00 | 27,700.00 | 1.1M |
| 2023-09-21 | 28,250.00 | 28,500.00 | 27,000.00 | 27,000.00 | 1.7M |
| 2023-09-20 | 28,250.00 | 28,950.00 | 27,900.00 | 28,850.00 | 1.1M |
| 2023-09-19 | 29,500.00 | 29,750.00 | 28,050.00 | 28,300.00 | 1.8M |
| 2023-09-18 | 30,550.00 | 30,750.00 | 28,950.00 | 29,550.00 | 3.1M |
| 2023-09-17 | 31,450.00 | 31,450.00 | 31,450.00 | 31,450.00 | 0.0M |
| 2023-09-15 | 31,450.00 | 32,150.00 | 30,850.00 | 31,450.00 | 4.0M |
| 2023-09-14 | 27,300.00 | 32,000.00 | 27,150.00 | 31,700.00 | 12.6M |
| 2023-09-13 | 26,600.00 | 27,650.00 | 26,400.00 | 26,750.00 | 1.0M |
| 2023-09-12 | 26,800.00 | 27,100.00 | 26,300.00 | 26,550.00 | 0.6M |
| 2023-09-11 | 27,600.00 | 27,850.00 | 26,100.00 | 26,700.00 | 0.9M |
| 2023-09-10 | 27,250.00 | 27,250.00 | 27,250.00 | 27,250.00 | 0.0M |
| 2023-09-08 | 26,900.00 | 27,300.00 | 26,350.00 | 27,250.00 | 0.6M |
| 2023-09-07 | 26,400.00 | 27,250.00 | 26,250.00 | 26,900.00 | 0.6M |
| 2023-09-06 | 27,650.00 | 28,200.00 | 26,750.00 | 26,800.00 | 0.8M |
| 2023-09-05 | 27,250.00 | 28,550.00 | 26,950.00 | 27,950.00 | 1.1M |
| 2023-09-04 | 28,200.00 | 28,450.00 | 27,200.00 | 27,400.00 | 1.0M |
| 2023-09-03 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | 0.0M |
| 2023-09-01 | 27,650.00 | 28,500.00 | 27,200.00 | 28,050.00 | 1.8M |
| 2023-08-31 | 27,050.00 | 27,550.00 | 26,650.00 | 27,400.00 | 1.0M |
| 2023-08-30 | 25,900.00 | 27,300.00 | 25,850.00 | 26,900.00 | 1.9M |
| 2023-08-29 | 25,000.00 | 25,450.00 | 24,550.00 | 25,300.00 | 0.8M |
| 2023-08-28 | 25,700.00 | 25,750.00 | 24,550.00 | 24,800.00 | 1.1M |
| 2023-08-27 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 0.0M |
| 2023-08-25 | 26,400.00 | 26,500.00 | 24,900.00 | 25,800.00 | 1.7M |
| 2023-08-24 | 25,300.00 | 27,500.00 | 25,100.00 | 27,150.00 | 3.4M |
| 2023-08-23 | 24,300.00 | 25,100.00 | 24,100.00 | 24,600.00 | 0.6M |
| 2023-08-22 | 25,700.00 | 26,050.00 | 24,300.00 | 24,500.00 | 1.2M |
| 2023-08-21 | 25,750.00 | 25,800.00 | 24,300.00 | 25,150.00 | 1.0M |
| 2023-08-20 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 0.0M |
| 2023-08-18 | 24,900.00 | 26,200.00 | 24,300.00 | 25,300.00 | 1.8M |
| 2023-08-17 | 23,700.00 | 25,550.00 | 23,650.00 | 25,250.00 | 1.7M |
| 2023-08-16 | 24,300.00 | 24,850.00 | 23,800.00 | 24,050.00 | 1.1M |
| 2023-08-15 | 24,050.00 | 24,050.00 | 24,050.00 | 24,050.00 | 0.0M |
| 2023-08-14 | 24,100.00 | 24,700.00 | 23,800.00 | 24,050.00 | 0.9M |
| 2023-08-13 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.0M |
| 2023-08-11 | 24,800.00 | 24,900.00 | 24,050.00 | 24,500.00 | 1.1M |
| 2023-08-10 | 25,500.00 | 25,850.00 | 24,300.00 | 24,750.00 | 2.5M |
| 2023-08-09 | 26,500.00 | 26,700.00 | 25,450.00 | 25,950.00 | 1.1M |
| 2023-08-08 | 26,800.00 | 27,000.00 | 25,800.00 | 26,450.00 | 1.5M |
| 2023-08-07 | 27,600.00 | 28,200.00 | 25,850.00 | 26,450.00 | 2.1M |
| 2023-08-06 | 27,550.00 | 27,550.00 | 27,550.00 | 27,550.00 | 0.0M |
| 2023-08-04 | 27,050.00 | 27,900.00 | 26,450.00 | 27,550.00 | 1.6M |
| 2023-08-03 | 26,150.00 | 27,800.00 | 25,950.00 | 27,350.00 | 3.4M |
| 2023-08-02 | 29,000.00 | 29,400.00 | 25,750.00 | 25,900.00 | 4.5M |
| 2023-08-01 | 27,650.00 | 29,900.00 | 27,200.00 | 29,750.00 | 5.1M |
| 2023-07-31 | 28,250.00 | 28,250.00 | 26,200.00 | 27,800.00 | 4.2M |
| 2023-07-30 | 28,850.00 | 28,850.00 | 28,850.00 | 28,850.00 | 0.0M |
| 2023-07-28 | 28,050.00 | 29,400.00 | 26,300.00 | 28,850.00 | 9.4M |
| 2023-07-27 | 23,750.00 | 27,350.00 | 23,600.00 | 26,600.00 | 6.5M |
| 2023-07-26 | 24,700.00 | 25,100.00 | 23,400.00 | 23,750.00 | 3.9M |
| 2023-07-25 | 23,150.00 | 24,750.00 | 23,100.00 | 24,400.00 | 3.8M |
| 2023-07-24 | 21,650.00 | 23,600.00 | 21,150.00 | 23,450.00 | 4.3M |
| 2023-07-23 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0M |
| 2023-07-21 | 21,450.00 | 22,100.00 | 21,350.00 | 21,800.00 | 1.8M |
| 2023-07-20 | 21,100.00 | 22,750.00 | 20,900.00 | 22,200.00 | 4.3M |
| 2023-07-19 | 21,150.00 | 21,750.00 | 20,550.00 | 21,550.00 | 3.6M |
| 2023-07-18 | 21,450.00 | 21,600.00 | 20,750.00 | 21,350.00 | 3.1M |
| 2023-07-17 | 18,980.00 | 22,400.00 | 18,650.00 | 21,450.00 | 16.7M |
| 2023-07-16 | 18,980.00 | 18,980.00 | 18,980.00 | 18,980.00 | 0.0M |
| 2023-07-14 | 19,380.00 | 19,750.00 | 18,950.00 | 18,980.00 | 3.0M |
| 2023-07-13 | 18,380.00 | 19,230.00 | 18,310.00 | 19,000.00 | 2.3M |
| 2023-07-12 | 18,050.00 | 18,400.00 | 17,870.00 | 18,230.00 | 0.8M |
| 2023-07-11 | 17,570.00 | 17,990.00 | 17,570.00 | 17,990.00 | 0.6M |
| 2023-07-10 | 17,700.00 | 17,810.00 | 17,240.00 | 17,290.00 | 0.8M |
| 2023-07-09 | 17,750.00 | 17,750.00 | 17,750.00 | 17,750.00 | 0.0M |
| 2023-07-07 | 18,140.00 | 18,390.00 | 17,700.00 | 17,750.00 | 0.9M |
| 2023-07-06 | 18,660.00 | 18,910.00 | 18,050.00 | 18,150.00 | 1.3M |
| 2023-07-05 | 19,400.00 | 19,400.00 | 18,650.00 | 18,900.00 | 1.5M |
| 2023-07-04 | 19,340.00 | 19,410.00 | 18,960.00 | 19,360.00 | 1.2M |
| 2023-07-03 | 19,200.00 | 19,670.00 | 19,120.00 | 19,210.00 | 2.3M |
| 2023-06-30 | 19,150.00 | 19,360.00 | 18,660.00 | 19,000.00 | 2.3M |
| 2023-06-29 | 18,410.00 | 19,650.00 | 18,340.00 | 19,380.00 | 8.2M |
| 2023-06-28 | 18,150.00 | 18,460.00 | 18,090.00 | 18,220.00 | 1.1M |
| 2023-06-27 | 18,190.00 | 18,190.00 | 17,770.00 | 17,950.00 | 0.8M |
| 2023-06-26 | 17,610.00 | 18,190.00 | 17,440.00 | 18,180.00 | 1.2M |
| 2023-06-25 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | 0.0M |
| 2023-06-23 | 17,670.00 | 18,180.00 | 17,590.00 | 17,780.00 | 1.7M |
| 2023-06-22 | 17,450.00 | 17,920.00 | 17,440.00 | 17,500.00 | 1.2M |
| 2023-06-21 | 18,670.00 | 18,760.00 | 17,760.00 | 17,760.00 | 3.1M |
| 2023-06-20 | 17,340.00 | 18,590.00 | 17,150.00 | 18,590.00 | 5.7M |
| 2023-06-19 | 17,600.00 | 17,610.00 | 17,100.00 | 17,270.00 | 1.0M |
| 2023-06-18 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | 0.0M |
| 2023-06-16 | 17,730.00 | 17,730.00 | 17,320.00 | 17,540.00 | 1.0M |
| 2023-06-15 | 17,290.00 | 17,890.00 | 17,170.00 | 17,770.00 | 2.5M |
| 2023-06-14 | 17,630.00 | 17,700.00 | 16,960.00 | 17,240.00 | 1.3M |
| 2023-06-13 | 17,820.00 | 18,060.00 | 17,450.00 | 17,490.00 | 2.2M |
| 2023-06-12 | 17,380.00 | 17,640.00 | 17,060.00 | 17,490.00 | 1.6M |
| 2023-06-09 | 17,300.00 | 17,320.00 | 16,800.00 | 17,190.00 | 1.7M |
| 2023-06-08 | 16,840.00 | 17,200.00 | 16,440.00 | 17,180.00 | 1.5M |
| 2023-06-07 | 16,760.00 | 16,930.00 | 16,660.00 | 16,840.00 | 0.6M |
| 2023-06-06 | 16,760.00 | 16,760.00 | 16,760.00 | 16,760.00 | 0.0M |
| 2023-06-05 | 16,910.00 | 16,920.00 | 16,550.00 | 16,760.00 | 0.5M |
| 2023-06-02 | 16,960.00 | 17,300.00 | 16,660.00 | 16,760.00 | 0.9M |
| 2023-06-01 | 16,560.00 | 16,840.00 | 16,350.00 | 16,820.00 | 0.7M |
| 2023-05-31 | 17,080.00 | 17,120.00 | 16,640.00 | 16,740.00 | 1.0M |
| 2023-05-30 | 17,080.00 | 17,330.00 | 16,880.00 | 17,030.00 | 1.4M |
| 2023-05-29 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 0.0M |
| 2023-05-26 | 16,710.00 | 17,250.00 | 16,610.00 | 16,650.00 | 1.8M |
| 2023-05-25 | 17,200.00 | 17,330.00 | 16,470.00 | 16,480.00 | 1.2M |
| 2023-05-24 | 16,720.00 | 16,920.00 | 16,580.00 | 16,820.00 | 0.6M |
| 2023-05-23 | 17,190.00 | 17,190.00 | 16,810.00 | 16,930.00 | 0.9M |
| 2023-05-22 | 17,250.00 | 17,470.00 | 16,910.00 | 17,170.00 | 1.8M |
| 2023-05-21 | 17,160.00 | 17,160.00 | 17,160.00 | 17,160.00 | 0.0M |
| 2023-05-19 | 16,210.00 | 17,300.00 | 16,200.00 | 17,160.00 | 4.4M |
| 2023-05-18 | 15,480.00 | 15,890.00 | 15,390.00 | 15,870.00 | 1.1M |
| 2023-05-17 | 15,070.00 | 15,350.00 | 14,910.00 | 15,310.00 | 0.5M |
| 2023-05-16 | 15,530.00 | 15,680.00 | 15,080.00 | 15,090.00 | 0.7M |
| 2023-05-15 | 15,320.00 | 15,510.00 | 14,770.00 | 15,160.00 | 0.6M |
| 2023-05-14 | 15,210.00 | 15,210.00 | 15,210.00 | 15,210.00 | 0.0M |
| 2023-05-12 | 15,120.00 | 15,410.00 | 14,890.00 | 15,210.00 | 0.6M |
| 2023-05-11 | 15,350.00 | 15,490.00 | 15,080.00 | 15,190.00 | 0.5M |
| 2023-05-10 | 15,570.00 | 15,610.00 | 15,150.00 | 15,270.00 | 0.5M |
| 2023-05-09 | 16,100.00 | 16,120.00 | 15,350.00 | 15,570.00 | 0.9M |
| 2023-05-08 | 15,500.00 | 16,190.00 | 15,410.00 | 16,050.00 | 1.4M |
| 2023-05-07 | 15,280.00 | 15,280.00 | 15,280.00 | 15,280.00 | 0.0M |
| 2023-05-04 | 16,000.00 | 16,000.00 | 15,150.00 | 15,280.00 | 1.2M |
| 2023-05-03 | 15,710.00 | 16,190.00 | 15,450.00 | 15,990.00 | 0.8M |
| 2023-05-02 | 15,660.00 | 16,030.00 | 15,640.00 | 15,890.00 | 0.8M |
| 2023-05-01 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 0.0M |
| 2023-04-28 | 16,290.00 | 16,320.00 | 15,560.00 | 15,650.00 | 1.3M |
| 2023-04-27 | 16,110.00 | 16,330.00 | 15,880.00 | 16,160.00 | 0.9M |
| 2023-04-26 | 16,020.00 | 16,700.00 | 16,020.00 | 16,190.00 | 1.3M |
| 2023-04-25 | 16,230.00 | 16,570.00 | 15,810.00 | 16,260.00 | 1.5M |
| 2023-04-24 | 17,100.00 | 17,110.00 | 16,110.00 | 16,310.00 | 1.8M |
| 2023-04-23 | 17,030.00 | 17,030.00 | 17,030.00 | 17,030.00 | 0.0M |
| 2023-04-21 | 16,750.00 | 17,060.00 | 16,360.00 | 17,030.00 | 2.1M |
| 2023-04-20 | 16,700.00 | 17,190.00 | 16,100.00 | 16,580.00 | 2.7M |
| 2023-04-19 | 16,730.00 | 17,020.00 | 16,600.00 | 16,720.00 | 2.0M |
| 2023-04-18 | 17,350.00 | 17,540.00 | 16,560.00 | 16,570.00 | 2.8M |
| 2023-04-17 | 17,630.00 | 17,650.00 | 17,120.00 | 17,350.00 | 2.0M |
| 2023-04-16 | 17,630.00 | 17,630.00 | 17,630.00 | 17,630.00 | 0.0M |
| 2023-04-14 | 19,250.00 | 19,280.00 | 17,600.00 | 17,630.00 | 7.1M |
| 2023-04-13 | 18,240.00 | 18,250.00 | 17,530.00 | 18,020.00 | 3.5M |
| 2023-04-12 | 19,100.00 | 19,110.00 | 18,200.00 | 18,260.00 | 4.1M |
| 2023-04-11 | 17,060.00 | 20,100.00 | 16,950.00 | 19,100.00 | 25.5M |
| 2023-04-10 | 17,300.00 | 17,540.00 | 16,550.00 | 17,130.00 | 12.6M |
| 2023-04-09 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 0.0M |
| 2023-04-07 | 15,290.00 | 15,940.00 | 15,170.00 | 15,900.00 | 3.2M |
| 2023-04-06 | 15,260.00 | 15,260.00 | 14,710.00 | 14,810.00 | 1.6M |
| 2023-04-05 | 15,400.00 | 15,870.00 | 15,200.00 | 15,360.00 | 1.8M |
| 2023-04-04 | 15,550.00 | 15,950.00 | 15,170.00 | 15,330.00 | 1.9M |
| 2023-04-03 | 15,820.00 | 15,990.00 | 15,350.00 | 15,700.00 | 2.4M |
| 2023-04-02 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 0.0M |
| 2023-03-31 | 16,820.00 | 17,180.00 | 16,020.00 | 16,100.00 | 4.6M |
| 2023-03-30 | 16,740.00 | 17,050.00 | 16,000.00 | 16,360.00 | 5.9M |
| 2023-03-29 | 16,130.00 | 16,420.00 | 15,430.00 | 15,980.00 | 4.6M |
| 2023-03-28 | 16,240.00 | 17,060.00 | 15,560.00 | 15,800.00 | 9.5M |
| 2023-03-27 | 15,460.00 | 16,100.00 | 15,120.00 | 15,640.00 | 7.9M |
| 2023-03-26 | 15,240.00 | 15,240.00 | 15,240.00 | 15,240.00 | 0.0M |
| 2023-03-24 | 13,390.00 | 15,620.00 | 13,240.00 | 15,240.00 | 19.5M |
| 2023-03-23 | 11,770.00 | 12,840.00 | 11,760.00 | 12,780.00 | 3.9M |
| 2023-03-22 | 12,250.00 | 12,250.00 | 11,710.00 | 11,950.00 | 1.0M |
| 2023-03-21 | 11,670.00 | 12,110.00 | 11,570.00 | 11,870.00 | 1.4M |
| 2023-03-20 | 11,610.00 | 11,710.00 | 11,470.00 | 11,560.00 | 0.6M |
| 2023-03-19 | 11,610.00 | 11,610.00 | 11,610.00 | 11,610.00 | 0.0M |
| 2023-03-17 | 11,110.00 | 11,640.00 | 11,100.00 | 11,610.00 | 1.4M |
| 2023-03-16 | 10,410.00 | 11,090.00 | 10,300.00 | 10,880.00 | 1.0M |
| 2023-03-15 | 10,690.00 | 10,720.00 | 10,400.00 | 10,410.00 | 0.6M |
| 2023-03-14 | 11,000.00 | 11,000.00 | 10,450.00 | 10,450.00 | 0.7M |
| 2023-03-13 | 10,850.00 | 11,080.00 | 10,680.00 | 11,050.00 | 0.5M |
| 2023-03-12 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 0.0M |
| 2023-03-10 | 11,080.00 | 11,100.00 | 10,910.00 | 10,970.00 | 0.7M |
| 2023-03-09 | 11,430.00 | 11,560.00 | 11,160.00 | 11,300.00 | 0.6M |
| 2023-03-08 | 11,490.00 | 11,500.00 | 11,250.00 | 11,280.00 | 0.8M |
| 2023-03-07 | 11,690.00 | 11,690.00 | 11,490.00 | 11,600.00 | 0.6M |
| 2023-03-06 | 11,560.00 | 11,750.00 | 11,470.00 | 11,740.00 | 0.9M |
| 2023-03-05 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 0.0M |
| 2023-03-03 | 11,600.00 | 11,600.00 | 11,390.00 | 11,470.00 | 0.6M |
| 2023-03-02 | 11,740.00 | 11,760.00 | 11,470.00 | 11,490.00 | 0.9M |
| 2023-03-01 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | 0.0M |
| 2023-02-28 | 11,850.00 | 11,910.00 | 11,680.00 | 11,720.00 | 0.6M |
| 2023-02-27 | 12,160.00 | 12,160.00 | 11,660.00 | 11,720.00 | 1.2M |
| 2023-02-26 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | 0.0M |
| 2023-02-24 | 12,370.00 | 12,740.00 | 12,220.00 | 12,270.00 | 1.2M |
| 2023-02-23 | 11,910.00 | 12,260.00 | 11,850.00 | 12,200.00 | 1.0M |
| 2023-02-22 | 11,830.00 | 11,880.00 | 11,650.00 | 11,690.00 | 0.8M |
| 2023-02-21 | 12,300.00 | 12,300.00 | 12,020.00 | 12,070.00 | 0.7M |
| 2023-02-20 | 12,310.00 | 12,340.00 | 11,950.00 | 12,300.00 | 0.5M |
| 2023-02-19 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | 0.0M |
| 2023-02-17 | 12,290.00 | 12,460.00 | 12,240.00 | 12,270.00 | 0.5M |
| 2023-02-16 | 12,230.00 | 12,600.00 | 12,210.00 | 12,560.00 | 0.7M |
| 2023-02-15 | 12,550.00 | 12,640.00 | 12,060.00 | 12,090.00 | 0.6M |
| 2023-02-14 | 12,150.00 | 12,500.00 | 12,150.00 | 12,400.00 | 0.6M |
| 2023-02-13 | 12,220.00 | 12,230.00 | 11,890.00 | 12,050.00 | 0.5M |
| 2023-02-12 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.0M |
| 2023-02-10 | 12,620.00 | 12,630.00 | 12,170.00 | 12,220.00 | 0.8M |
| 2023-02-09 | 12,730.00 | 12,930.00 | 12,610.00 | 12,690.00 | 0.9M |
| 2023-02-08 | 12,300.00 | 13,210.00 | 12,300.00 | 12,800.00 | 2.8M |
| 2023-02-07 | 11,800.00 | 12,210.00 | 11,680.00 | 12,130.00 | 0.7M |
| 2023-02-06 | 12,240.00 | 12,310.00 | 11,440.00 | 11,810.00 | 1.3M |
| 2023-02-05 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0.0M |
| 2023-02-03 | 12,540.00 | 12,540.00 | 12,330.00 | 12,400.00 | 0.3M |
| 2023-02-02 | 12,490.00 | 12,600.00 | 12,310.00 | 12,480.00 | 0.7M |
| 2023-02-01 | 12,240.00 | 12,430.00 | 12,140.00 | 12,210.00 | 0.4M |
| 2023-01-31 | 12,040.00 | 12,230.00 | 12,020.00 | 12,110.00 | 0.3M |
| 2023-01-30 | 12,560.00 | 12,570.00 | 12,110.00 | 12,110.00 | 0.5M |
| 2023-01-29 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 0.0M |
| 2023-01-27 | 12,640.00 | 12,670.00 | 12,450.00 | 12,550.00 | 0.4M |
| 2023-01-26 | 12,450.00 | 12,590.00 | 12,300.00 | 12,590.00 | 0.4M |
| 2023-01-25 | 12,270.00 | 12,460.00 | 12,260.00 | 12,400.00 | 0.6M |
| 2023-01-20 | 12,150.00 | 12,400.00 | 11,950.00 | 12,000.00 | 0.4M |
| 2023-01-19 | 12,000.00 | 12,250.00 | 11,900.00 | 12,200.00 | 0.2M |
| 2023-01-18 | 12,200.00 | 12,200.00 | 11,850.00 | 12,150.00 | 0.3M |
| 2023-01-17 | 12,200.00 | 12,300.00 | 12,050.00 | 12,150.00 | 0.2M |
| 2023-01-16 | 12,150.00 | 12,250.00 | 12,050.00 | 12,200.00 | 0.2M |
| 2023-01-15 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 0.0M |
| 2023-01-13 | 12,200.00 | 12,350.00 | 12,000.00 | 12,100.00 | 0.3M |
| 2023-01-12 | 12,350.00 | 12,450.00 | 12,000.00 | 12,200.00 | 0.4M |
| 2023-01-11 | 12,100.00 | 12,300.00 | 12,050.00 | 12,200.00 | 0.4M |
| 2023-01-10 | 11,850.00 | 12,400.00 | 11,750.00 | 11,950.00 | 0.8M |
| 2023-01-09 | 11,850.00 | 11,950.00 | 11,700.00 | 11,900.00 | 0.6M |
| 2023-01-06 | 11,000.00 | 11,750.00 | 11,000.00 | 11,600.00 | 0.7M |
| 2023-01-05 | 11,400.00 | 11,400.00 | 11,000.00 | 11,200.00 | 0.4M |
| 2023-01-04 | 10,500.00 | 11,400.00 | 10,450.00 | 11,300.00 | 0.9M |
| 2023-01-03 | 10,400.00 | 10,700.00 | 10,200.00 | 10,600.00 | 0.4M |
| 2023-01-02 | 10,650.00 | 10,750.00 | 10,400.00 | 10,450.00 | 0.3M |