| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
6,369.85 |
6,390.00 |
6,341.00 |
6,389.99 |
0.0M |
| 2023-12-28 |
6,350.00 |
6,387.96 |
6,323.17 |
6,383.96 |
0.0M |
| 2023-12-27 |
6,334.55 |
6,338.06 |
6,315.00 |
6,315.10 |
0.0M |
| 2023-12-26 |
6,359.00 |
6,390.00 |
6,321.02 |
6,361.27 |
0.0M |
| 2023-12-22 |
6,349.75 |
6,371.15 |
6,347.12 |
6,359.59 |
0.0M |
| 2023-12-21 |
6,350.00 |
6,366.71 |
6,301.11 |
6,364.41 |
0.0M |
| 2023-12-20 |
6,384.79 |
6,419.99 |
6,354.99 |
6,373.97 |
0.0M |
| 2023-12-19 |
6,349.95 |
6,369.72 |
6,332.95 |
6,368.48 |
0.0M |
| 2023-12-18 |
6,392.00 |
6,417.99 |
6,375.00 |
6,395.90 |
0.0M |
| 2023-12-15 |
6,285.21 |
6,399.00 |
6,285.21 |
6,386.45 |
0.0M |
| 2023-12-14 |
6,421.80 |
6,447.00 |
6,264.49 |
6,276.26 |
0.0M |
| 2023-12-13 |
6,535.00 |
6,548.98 |
6,400.00 |
6,421.80 |
0.0M |
| 2023-12-11 |
6,405.00 |
6,459.07 |
6,405.00 |
6,440.00 |
0.0M |
| 2023-12-08 |
6,441.00 |
6,494.94 |
6,415.00 |
6,482.59 |
0.0M |
| 2023-12-07 |
6,374.35 |
6,525.99 |
6,374.35 |
6,459.01 |
0.0M |
| 2023-12-06 |
6,430.00 |
6,430.00 |
6,330.27 |
6,383.30 |
0.0M |
| 2023-12-05 |
6,462.50 |
6,506.00 |
6,440.68 |
6,464.44 |
0.0M |
| 2023-12-04 |
6,350.01 |
6,499.98 |
6,310.00 |
6,440.67 |
0.0M |
| 2023-12-01 |
6,450.00 |
6,460.04 |
6,398.00 |
6,440.27 |
0.0M |
| 2023-11-30 |
6,569.00 |
6,605.00 |
6,534.00 |
6,551.54 |
0.0M |
| 2023-11-29 |
6,562.00 |
6,562.00 |
6,500.00 |
6,525.27 |
0.0M |
| 2023-11-28 |
6,536.00 |
6,559.97 |
6,525.46 |
6,544.95 |
0.0M |
| 2023-11-27 |
6,454.00 |
6,512.99 |
6,422.56 |
6,503.59 |
0.0M |
| 2023-11-24 |
6,470.00 |
6,470.00 |
6,434.81 |
6,452.00 |
0.0M |
| 2023-11-23 |
6,471.52 |
6,471.52 |
6,471.52 |
6,471.52 |
0.0M |
| 2023-11-22 |
6,419.90 |
6,524.96 |
6,419.90 |
6,444.54 |
0.0M |
| 2023-11-21 |
6,418.30 |
6,479.52 |
6,386.60 |
6,409.51 |
0.0M |
| 2023-11-17 |
6,439.00 |
6,489.99 |
6,360.00 |
6,387.55 |
0.0M |
| 2023-11-16 |
6,380.02 |
6,499.97 |
6,380.02 |
6,479.78 |
0.0M |
| 2023-11-15 |
6,446.44 |
6,450.00 |
6,376.00 |
6,402.00 |
0.0M |
| 2023-11-14 |
6,450.00 |
6,469.99 |
6,382.00 |
6,410.01 |
0.0M |
| 2023-11-13 |
6,505.79 |
6,505.79 |
6,436.04 |
6,464.13 |
0.0M |
| 2023-11-10 |
6,473.00 |
6,525.00 |
6,473.00 |
6,505.80 |
0.0M |
| 2023-11-09 |
6,350.00 |
6,450.00 |
6,328.00 |
6,429.99 |
0.0M |
| 2023-11-08 |
6,339.50 |
6,369.60 |
6,308.02 |
6,332.21 |
0.0M |
| 2023-11-07 |
6,270.00 |
6,337.00 |
6,200.02 |
6,325.32 |
0.0M |
| 2023-11-06 |
6,158.54 |
6,270.03 |
6,158.54 |
6,233.08 |
0.0M |
| 2023-11-03 |
6,050.00 |
6,176.05 |
6,050.00 |
6,159.71 |
0.1M |
| 2023-11-01 |
6,175.00 |
6,200.00 |
6,140.00 |
6,157.22 |
0.0M |
| 2023-10-31 |
6,085.95 |
6,095.97 |
6,030.04 |
6,087.73 |
0.0M |
| 2023-10-30 |
6,027.70 |
6,099.99 |
6,027.70 |
6,095.41 |
0.0M |
| 2023-10-27 |
5,967.50 |
6,070.00 |
5,957.97 |
5,967.63 |
0.0M |
| 2023-10-26 |
6,037.92 |
6,093.00 |
5,950.02 |
5,967.53 |
0.0M |
| 2023-10-25 |
6,300.00 |
6,340.00 |
6,147.02 |
6,238.18 |
0.0M |
| 2023-10-24 |
6,002.00 |
6,059.99 |
6,001.00 |
6,043.34 |
0.0M |
| 2023-10-23 |
5,944.25 |
6,019.98 |
5,940.01 |
5,991.08 |
0.0M |
| 2023-10-20 |
6,041.00 |
6,041.00 |
5,832.01 |
5,963.24 |
0.0M |
| 2023-10-19 |
6,124.70 |
6,129.92 |
6,022.56 |
6,069.81 |
0.0M |
| 2023-10-18 |
5,979.99 |
6,097.10 |
5,939.62 |
6,018.07 |
0.0M |
| 2023-10-17 |
5,969.00 |
5,980.00 |
5,934.00 |
5,979.34 |
0.0M |
| 2023-10-16 |
5,926.00 |
6,006.00 |
5,926.00 |
5,961.45 |
0.0M |
| 2023-10-13 |
5,974.98 |
5,975.00 |
5,910.50 |
5,925.50 |
0.0M |
| 2023-10-12 |
5,969.25 |
5,985.98 |
5,874.98 |
5,946.86 |
0.0M |
| 2023-10-11 |
5,887.00 |
5,940.00 |
5,874.99 |
5,935.00 |
0.0M |
| 2023-10-10 |
5,908.01 |
5,999.05 |
5,894.00 |
5,898.62 |
0.0M |
| 2023-10-09 |
5,948.86 |
6,033.99 |
5,948.86 |
5,999.05 |
0.0M |
| 2023-10-06 |
5,850.00 |
5,973.29 |
5,849.99 |
5,964.92 |
0.0M |
| 2023-10-05 |
5,730.00 |
5,824.98 |
5,720.00 |
5,820.35 |
0.0M |
| 2023-10-04 |
5,699.98 |
5,753.00 |
5,660.06 |
5,745.25 |
0.0M |
| 2023-10-03 |
5,695.00 |
5,695.00 |
5,590.00 |
5,609.32 |
0.0M |
| 2023-10-02 |
5,571.80 |
5,680.00 |
5,558.10 |
5,669.71 |
0.0M |
| 2023-09-29 |
5,524.50 |
5,581.97 |
5,500.00 |
5,510.00 |
0.0M |
| 2023-09-28 |
5,470.01 |
5,549.99 |
5,470.01 |
5,512.00 |
0.0M |
| 2023-09-27 |
5,493.00 |
5,542.11 |
5,481.36 |
5,520.56 |
0.0M |
| 2023-09-26 |
5,481.56 |
5,499.98 |
5,420.00 |
5,481.35 |
0.0M |
| 2023-09-25 |
5,449.00 |
5,539.97 |
5,449.00 |
5,523.33 |
0.0M |
| 2023-09-22 |
5,500.02 |
5,500.03 |
5,408.05 |
5,417.54 |
0.0M |
| 2023-09-21 |
5,480.00 |
5,554.00 |
5,465.01 |
5,549.99 |
0.0M |
| 2023-09-20 |
5,582.41 |
5,657.39 |
5,490.00 |
5,499.15 |
0.0M |
| 2023-09-19 |
5,650.00 |
5,678.99 |
5,550.01 |
5,610.26 |
0.0M |
| 2023-09-18 |
5,630.00 |
5,649.98 |
5,600.00 |
5,612.92 |
0.0M |
| 2023-09-15 |
5,690.00 |
5,702.00 |
5,642.00 |
5,642.00 |
0.0M |
| 2023-09-14 |
5,803.95 |
5,821.00 |
5,739.01 |
5,800.00 |
0.0M |
| 2023-09-13 |
5,751.00 |
5,766.00 |
5,703.00 |
5,750.00 |
0.0M |
| 2023-09-12 |
5,697.53 |
5,825.00 |
5,697.53 |
5,735.00 |
0.0M |
| 2023-09-11 |
5,876.00 |
5,917.99 |
5,825.00 |
5,855.24 |
0.0M |
| 2023-09-08 |
5,790.00 |
5,910.00 |
5,790.00 |
5,878.33 |
0.0M |
| 2023-09-07 |
5,805.00 |
5,828.99 |
5,799.56 |
5,809.00 |
0.0M |
| 2023-09-06 |
5,816.00 |
5,850.00 |
5,789.02 |
5,833.40 |
0.0M |
| 2023-09-05 |
5,700.00 |
5,825.60 |
5,700.00 |
5,815.89 |
0.0M |
| 2023-09-04 |
5,620.00 |
5,620.00 |
5,612.04 |
5,612.41 |
0.0M |
| 2023-09-01 |
5,582.50 |
5,622.01 |
5,582.50 |
5,612.04 |
0.0M |
| 2023-08-31 |
5,525.20 |
5,592.89 |
5,516.00 |
5,592.63 |
0.0M |
| 2023-08-30 |
5,514.00 |
5,514.00 |
5,465.00 |
5,493.58 |
0.0M |
| 2023-08-29 |
5,490.00 |
5,522.20 |
5,490.00 |
5,500.71 |
0.0M |
| 2023-08-28 |
5,413.32 |
5,427.00 |
5,380.02 |
5,417.00 |
0.0M |
| 2023-08-25 |
5,380.00 |
5,415.00 |
5,320.03 |
5,411.53 |
0.0M |
| 2023-08-24 |
5,555.00 |
5,555.00 |
5,377.02 |
5,377.02 |
0.0M |
| 2023-08-23 |
5,493.20 |
5,544.99 |
5,487.00 |
5,504.10 |
0.0M |
| 2023-08-22 |
5,499.99 |
5,529.95 |
5,449.38 |
5,452.63 |
0.0M |
| 2023-08-21 |
5,433.11 |
5,499.98 |
5,430.01 |
5,487.08 |
0.0M |
| 2023-08-18 |
5,316.45 |
5,424.12 |
5,270.01 |
5,417.56 |
0.0M |
| 2023-08-17 |
5,465.00 |
5,470.00 |
5,410.01 |
5,424.12 |
0.0M |
| 2023-08-16 |
5,492.51 |
5,518.50 |
5,485.00 |
5,492.53 |
0.0M |
| 2023-08-15 |
5,530.00 |
5,560.00 |
5,489.11 |
5,489.11 |
0.0M |
| 2023-08-14 |
5,470.04 |
5,599.91 |
5,470.04 |
5,506.36 |
0.0M |
| 2023-08-11 |
5,450.00 |
5,475.00 |
5,410.03 |
5,475.00 |
0.0M |
| 2023-08-10 |
5,510.01 |
5,569.99 |
5,470.00 |
5,492.00 |
0.0M |
| 2023-08-09 |
5,529.00 |
5,541.08 |
5,496.52 |
5,496.52 |
0.0M |
| 2023-08-08 |
5,609.00 |
5,610.00 |
5,530.01 |
5,559.00 |
0.0M |
| 2023-08-07 |
5,699.47 |
5,699.47 |
5,600.00 |
5,623.54 |
0.0M |
| 2023-08-04 |
5,721.39 |
5,721.39 |
5,580.01 |
5,588.45 |
0.0M |
| 2023-08-03 |
5,704.99 |
5,719.99 |
5,605.02 |
5,644.99 |
0.0M |
| 2023-08-02 |
5,600.01 |
5,637.84 |
5,563.00 |
5,592.03 |
0.0M |
| 2023-08-01 |
5,621.00 |
5,721.30 |
5,608.46 |
5,680.54 |
0.0M |
| 2023-07-31 |
5,621.00 |
5,621.00 |
5,590.00 |
5,603.74 |
0.0M |
| 2023-07-28 |
5,605.95 |
5,672.99 |
5,579.97 |
5,657.05 |
0.0M |
| 2023-07-27 |
5,702.40 |
5,702.40 |
5,560.00 |
5,572.59 |
0.0M |
| 2023-07-26 |
5,800.00 |
5,800.00 |
5,623.00 |
5,683.51 |
0.0M |
| 2023-07-25 |
5,841.33 |
5,999.99 |
5,841.33 |
5,935.51 |
0.0M |
| 2023-07-24 |
5,831.00 |
5,899.97 |
5,780.00 |
5,804.64 |
0.0M |
| 2023-07-21 |
5,870.01 |
5,894.31 |
5,799.00 |
5,812.94 |
0.0M |
| 2023-07-20 |
5,900.00 |
5,900.00 |
5,829.95 |
5,870.40 |
0.0M |
| 2023-07-19 |
5,989.74 |
6,043.97 |
5,912.21 |
5,949.77 |
0.0M |
| 2023-07-18 |
5,749.23 |
6,146.70 |
5,729.84 |
6,044.05 |
0.0M |
| 2023-07-17 |
5,781.26 |
5,817.00 |
5,779.57 |
5,787.45 |
0.0M |
| 2023-07-14 |
5,868.00 |
5,907.49 |
5,764.60 |
5,764.60 |
0.0M |
| 2023-07-13 |
5,781.09 |
5,787.13 |
5,749.61 |
5,782.00 |
0.0M |
| 2023-07-12 |
5,677.86 |
5,743.44 |
5,661.00 |
5,697.09 |
0.0M |
| 2023-07-11 |
5,621.14 |
5,677.76 |
5,600.74 |
5,658.80 |
0.0M |
| 2023-07-10 |
5,666.00 |
5,666.00 |
5,590.00 |
5,651.40 |
0.0M |
| 2023-07-07 |
5,834.03 |
5,834.03 |
5,780.01 |
5,780.40 |
0.0M |
| 2023-07-06 |
5,786.58 |
5,943.92 |
5,786.58 |
5,872.49 |
0.0M |
| 2023-07-05 |
5,730.65 |
5,795.00 |
5,730.65 |
5,760.00 |
0.0M |
| 2023-07-03 |
5,761.00 |
5,761.00 |
5,745.68 |
5,749.50 |
0.0M |
| 2023-06-30 |
5,800.00 |
5,860.00 |
5,800.00 |
5,832.32 |
0.0M |
| 2023-06-29 |
5,719.80 |
5,731.68 |
5,704.23 |
5,727.30 |
0.0M |
| 2023-06-28 |
5,720.00 |
5,771.69 |
5,706.17 |
5,706.17 |
0.0M |
| 2023-06-27 |
5,658.00 |
5,742.00 |
5,647.00 |
5,722.00 |
0.0M |
| 2023-06-26 |
5,830.00 |
5,841.71 |
5,644.50 |
5,644.65 |
0.0M |
| 2023-06-23 |
5,761.98 |
5,796.94 |
5,755.04 |
5,765.00 |
0.0M |
| 2023-06-22 |
5,780.00 |
5,830.00 |
5,771.00 |
5,827.18 |
0.0M |
| 2023-06-21 |
5,745.44 |
5,752.23 |
5,708.00 |
5,710.31 |
0.0M |
| 2023-06-20 |
5,819.35 |
5,854.75 |
5,761.00 |
5,826.33 |
0.0M |
| 2023-06-19 |
5,950.00 |
5,950.00 |
5,845.00 |
5,845.00 |
0.0M |
| 2023-06-16 |
6,008.00 |
6,008.00 |
5,842.00 |
5,847.44 |
0.0M |
| 2023-06-15 |
5,899.00 |
5,972.16 |
5,899.00 |
5,967.51 |
0.0M |
| 2023-06-14 |
5,756.54 |
5,799.99 |
5,698.75 |
5,753.32 |
0.0M |
| 2023-06-13 |
5,776.00 |
5,776.00 |
5,713.86 |
5,733.99 |
0.0M |
| 2023-06-12 |
5,686.00 |
5,732.29 |
5,624.99 |
5,720.00 |
0.0M |
| 2023-06-09 |
5,657.90 |
5,705.69 |
5,627.34 |
5,654.68 |
0.0M |
| 2023-06-08 |
5,631.66 |
5,685.11 |
5,622.24 |
5,655.31 |
0.0M |
| 2023-06-07 |
5,700.01 |
5,750.00 |
5,602.78 |
5,613.61 |
0.0M |
| 2023-06-06 |
5,850.00 |
5,850.00 |
5,775.01 |
5,808.66 |
0.0M |
| 2023-06-05 |
5,881.47 |
5,914.33 |
5,873.96 |
5,880.02 |
0.0M |
| 2023-06-02 |
5,887.00 |
5,900.00 |
5,809.94 |
5,863.02 |
0.0M |
| 2023-06-01 |
5,810.00 |
5,852.63 |
5,712.44 |
5,846.00 |
0.0M |
| 2023-05-31 |
5,849.50 |
5,922.96 |
5,810.51 |
5,850.98 |
0.0M |
| 2023-05-30 |
5,877.00 |
5,894.00 |
5,821.50 |
5,848.34 |
0.0M |
| 2023-05-29 |
5,864.00 |
5,864.00 |
5,805.85 |
5,805.85 |
0.0M |
| 2023-05-26 |
5,816.04 |
5,880.00 |
5,790.45 |
5,869.89 |
0.0M |
| 2023-05-25 |
5,600.00 |
5,830.00 |
5,600.00 |
5,830.00 |
0.0M |
| 2023-05-24 |
5,675.00 |
5,706.33 |
5,573.17 |
5,594.58 |
0.0M |
| 2023-05-23 |
5,756.97 |
5,799.98 |
5,671.67 |
5,684.23 |
0.0M |
| 2023-05-22 |
5,659.00 |
5,759.14 |
5,659.00 |
5,746.19 |
0.0M |
| 2023-05-19 |
5,615.38 |
5,651.05 |
5,604.53 |
5,651.02 |
0.0M |
| 2023-05-18 |
5,554.49 |
5,641.84 |
5,554.49 |
5,634.16 |
0.0M |
| 2023-05-17 |
5,522.22 |
5,522.22 |
5,481.00 |
5,509.30 |
0.0M |
| 2023-05-16 |
5,394.99 |
5,473.35 |
5,394.99 |
5,462.47 |
0.0M |
| 2023-05-15 |
5,436.38 |
5,446.15 |
5,385.02 |
5,391.03 |
0.0M |
| 2023-05-12 |
5,427.57 |
5,449.99 |
5,402.46 |
5,428.50 |
0.0M |
| 2023-05-11 |
5,438.39 |
5,467.00 |
5,433.14 |
5,453.90 |
0.0M |
| 2023-05-10 |
5,447.15 |
5,490.50 |
5,439.07 |
5,486.50 |
0.0M |
| 2023-05-09 |
5,502.00 |
5,510.00 |
5,445.00 |
5,450.10 |
0.0M |
| 2023-05-08 |
5,525.00 |
5,525.00 |
5,463.00 |
5,492.17 |
0.0M |
| 2023-05-05 |
5,459.61 |
5,545.18 |
5,459.61 |
5,530.09 |
0.0M |
| 2023-05-04 |
5,471.69 |
5,520.80 |
5,459.84 |
5,487.16 |
0.0M |
| 2023-05-03 |
5,492.14 |
5,509.59 |
5,445.49 |
5,450.96 |
0.0M |
| 2023-05-02 |
5,517.00 |
5,535.01 |
5,489.95 |
5,490.45 |
0.0M |
| 2023-04-28 |
5,507.39 |
5,553.63 |
5,476.65 |
5,504.77 |
0.0M |
| 2023-04-27 |
5,450.00 |
5,503.71 |
5,450.00 |
5,502.48 |
0.0M |
| 2023-04-26 |
5,366.00 |
5,421.00 |
5,314.71 |
5,366.83 |
0.0M |
| 2023-04-25 |
5,019.83 |
5,059.13 |
4,995.02 |
4,996.10 |
0.0M |
| 2023-04-24 |
5,114.86 |
5,114.86 |
5,029.08 |
5,061.87 |
0.0M |
| 2023-04-21 |
5,148.54 |
5,148.54 |
5,108.38 |
5,140.98 |
0.0M |
| 2023-04-20 |
5,171.82 |
5,195.00 |
5,140.78 |
5,146.55 |
0.0M |
| 2023-04-19 |
5,176.00 |
5,212.50 |
5,146.25 |
5,204.00 |
0.0M |
| 2023-04-18 |
5,250.00 |
5,250.00 |
5,190.48 |
5,197.20 |
0.0M |
| 2023-04-17 |
5,210.00 |
5,255.52 |
5,176.39 |
5,200.75 |
0.0M |
| 2023-04-14 |
5,187.33 |
5,205.50 |
5,128.18 |
5,174.99 |
0.0M |
| 2023-04-13 |
5,148.18 |
5,213.37 |
5,148.18 |
5,211.31 |
0.0M |
| 2023-04-12 |
5,160.40 |
5,182.79 |
5,100.55 |
5,127.09 |
0.0M |
| 2023-04-11 |
5,165.00 |
5,244.00 |
5,134.12 |
5,134.73 |
0.0M |
| 2023-04-10 |
5,215.00 |
5,270.00 |
5,200.00 |
5,243.35 |
0.0M |
| 2023-04-05 |
5,208.50 |
5,210.00 |
5,168.00 |
5,209.99 |
0.0M |
| 2023-04-04 |
5,189.44 |
5,250.01 |
5,145.01 |
5,145.01 |
0.0M |
| 2023-04-03 |
5,147.10 |
5,190.00 |
5,054.42 |
5,187.52 |
0.0M |
| 2023-03-31 |
5,116.00 |
5,209.99 |
5,108.80 |
5,194.94 |
0.0M |
| 2023-03-30 |
5,134.71 |
5,142.81 |
5,101.94 |
5,142.81 |
0.0M |
| 2023-03-29 |
5,061.31 |
5,088.00 |
5,048.70 |
5,086.27 |
0.0M |
| 2023-03-28 |
5,027.29 |
5,027.29 |
4,970.73 |
5,002.56 |
0.0M |
| 2023-03-27 |
5,146.14 |
5,146.14 |
5,062.30 |
5,067.00 |
0.0M |
| 2023-03-24 |
5,175.00 |
5,175.82 |
5,135.14 |
5,165.58 |
0.0M |
| 2023-03-23 |
5,131.00 |
5,198.40 |
5,115.00 |
5,196.85 |
0.0M |
| 2023-03-22 |
5,062.94 |
5,175.00 |
5,062.94 |
5,106.10 |
0.0M |
| 2023-03-21 |
5,112.65 |
5,125.00 |
5,043.32 |
5,090.91 |
0.0M |
| 2023-03-17 |
5,180.00 |
5,317.00 |
5,180.00 |
5,263.07 |
0.0M |
| 2023-03-16 |
5,078.50 |
5,207.00 |
5,025.00 |
5,177.77 |
0.0M |
| 2023-03-15 |
4,870.00 |
5,041.54 |
4,870.00 |
5,021.57 |
0.0M |
| 2023-03-14 |
4,819.00 |
4,864.94 |
4,800.00 |
4,807.84 |
0.0M |
| 2023-03-13 |
4,576.12 |
4,872.14 |
4,576.12 |
4,865.28 |
0.0M |
| 2023-03-10 |
4,613.82 |
4,641.68 |
4,584.00 |
4,584.00 |
0.0M |
| 2023-03-09 |
4,582.00 |
4,684.97 |
4,581.18 |
4,629.04 |
0.0M |
| 2023-03-08 |
4,570.60 |
4,570.60 |
4,510.48 |
4,536.35 |
0.0M |
| 2023-03-07 |
4,650.00 |
4,650.00 |
4,593.58 |
4,598.35 |
0.0M |
| 2023-03-06 |
4,580.01 |
4,682.84 |
4,580.01 |
4,626.87 |
0.0M |
| 2023-03-03 |
4,566.18 |
4,597.00 |
4,566.00 |
4,575.03 |
0.0M |
| 2023-03-02 |
4,458.44 |
4,554.41 |
4,458.44 |
4,552.17 |
0.0M |
| 2023-03-01 |
4,550.00 |
4,550.00 |
4,455.76 |
4,459.42 |
0.0M |
| 2023-02-28 |
4,568.09 |
4,610.01 |
4,567.30 |
4,578.28 |
0.0M |
| 2023-02-27 |
4,636.00 |
4,636.00 |
4,587.50 |
4,589.77 |
0.0M |
| 2023-02-24 |
4,600.00 |
4,600.00 |
4,578.41 |
4,595.00 |
0.0M |
| 2023-02-23 |
4,676.00 |
4,705.43 |
4,615.92 |
4,681.92 |
0.0M |
| 2023-02-22 |
4,655.95 |
4,655.95 |
4,614.56 |
4,614.56 |
0.0M |
| 2023-02-21 |
4,690.00 |
4,690.00 |
4,638.37 |
4,665.09 |
0.0M |
| 2023-02-20 |
4,728.00 |
4,728.00 |
4,728.00 |
4,728.00 |
0.0M |
| 2023-02-17 |
4,780.01 |
4,780.01 |
4,713.66 |
4,727.07 |
0.0M |
| 2023-02-16 |
5,019.99 |
5,019.99 |
4,855.00 |
4,855.00 |
0.0M |
| 2023-02-15 |
5,034.00 |
5,034.00 |
4,968.76 |
4,990.00 |
0.0M |
| 2023-02-14 |
5,057.00 |
5,095.71 |
5,011.12 |
5,051.45 |
0.0M |
| 2023-02-13 |
5,006.58 |
5,105.60 |
5,006.58 |
5,039.89 |
0.0M |
| 2023-02-10 |
4,946.00 |
4,946.00 |
4,875.00 |
4,889.66 |
0.0M |
| 2023-02-09 |
5,120.00 |
5,143.51 |
4,945.66 |
4,950.00 |
0.0M |
| 2023-02-08 |
5,100.01 |
5,240.22 |
5,042.93 |
5,054.72 |
0.0M |
| 2023-02-07 |
4,984.00 |
5,070.00 |
4,965.00 |
5,060.99 |
0.0M |
| 2023-02-03 |
4,924.25 |
4,976.24 |
4,883.00 |
4,890.28 |
0.0M |
| 2023-02-02 |
4,781.69 |
4,940.00 |
4,780.01 |
4,924.25 |
0.0M |
| 2023-02-01 |
4,646.57 |
4,727.00 |
4,610.55 |
4,712.25 |
0.0M |
| 2023-01-31 |
4,579.65 |
4,647.10 |
4,579.65 |
4,646.43 |
0.0M |
| 2023-01-30 |
4,595.00 |
4,600.00 |
4,551.57 |
4,566.60 |
0.0M |
| 2023-01-27 |
4,671.20 |
4,683.93 |
4,651.42 |
4,665.00 |
0.0M |
| 2023-01-26 |
4,602.64 |
4,650.00 |
4,564.25 |
4,650.00 |
0.0M |
| 2023-01-25 |
4,410.00 |
4,550.00 |
4,353.00 |
4,510.57 |
0.0M |
| 2023-01-24 |
4,559.00 |
4,607.98 |
4,525.56 |
4,537.47 |
0.0M |
| 2023-01-23 |
4,550.00 |
4,614.00 |
4,541.80 |
4,568.85 |
0.0M |
| 2023-01-20 |
4,448.68 |
4,544.00 |
4,448.68 |
4,532.23 |
0.0M |
| 2023-01-19 |
4,431.20 |
4,451.66 |
4,389.05 |
4,435.00 |
0.0M |
| 2023-01-18 |
4,485.05 |
4,487.85 |
4,439.44 |
4,461.29 |
0.0M |
| 2023-01-17 |
4,509.99 |
4,518.61 |
4,465.00 |
4,485.00 |
0.0M |
| 2023-01-16 |
4,490.00 |
4,510.00 |
4,490.00 |
4,510.00 |
0.0M |
| 2023-01-13 |
4,496.00 |
4,496.00 |
4,425.60 |
4,486.00 |
0.0M |
| 2023-01-12 |
4,470.76 |
4,517.98 |
4,439.97 |
4,498.31 |
0.0M |
| 2023-01-11 |
4,451.89 |
4,460.00 |
4,420.00 |
4,448.58 |
0.0M |
| 2023-01-10 |
4,407.06 |
4,426.84 |
4,340.00 |
4,352.00 |
0.0M |
| 2023-01-09 |
4,347.00 |
4,423.00 |
4,335.78 |
4,335.78 |
0.0M |
| 2023-01-06 |
4,221.11 |
4,323.81 |
4,221.11 |
4,316.00 |
0.0M |
| 2023-01-05 |
4,360.99 |
4,374.70 |
4,288.00 |
4,299.52 |
0.0M |
| 2023-01-04 |
4,464.00 |
4,464.00 |
4,389.37 |
4,402.59 |
0.0M |
| 2023-01-03 |
4,696.01 |
4,699.32 |
4,614.70 |
4,652.00 |
0.0M |
| 2023-01-02 |
4,675.00 |
4,675.00 |
4,675.00 |
4,675.00 |
0.0M |