| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
8,173.00 |
8,240.11 |
8,164.00 |
8,240.11 |
0.0M |
| 2023-12-28 |
8,309.25 |
8,332.65 |
8,309.25 |
8,326.60 |
0.0M |
| 2023-12-27 |
8,317.91 |
8,317.91 |
8,306.30 |
8,309.25 |
0.0M |
| 2023-12-26 |
8,302.00 |
8,340.00 |
8,250.00 |
8,340.00 |
0.0M |
| 2023-12-22 |
8,316.00 |
8,434.94 |
8,282.00 |
8,282.00 |
0.0M |
| 2023-12-21 |
8,370.00 |
8,370.00 |
8,348.00 |
8,348.00 |
0.0M |
| 2023-12-20 |
8,480.00 |
8,482.50 |
8,369.04 |
8,369.39 |
0.0M |
| 2023-12-19 |
8,371.00 |
8,460.00 |
8,371.00 |
8,460.00 |
0.0M |
| 2023-12-18 |
8,299.00 |
8,470.00 |
8,299.00 |
8,340.00 |
0.0M |
| 2023-12-15 |
8,080.00 |
8,120.00 |
8,075.00 |
8,111.18 |
0.0M |
| 2023-12-14 |
8,179.00 |
8,179.00 |
8,018.19 |
8,050.58 |
0.0M |
| 2023-12-13 |
7,988.43 |
8,305.00 |
7,988.43 |
8,292.64 |
0.0M |
| 2023-12-11 |
8,045.00 |
8,100.00 |
7,988.41 |
8,037.00 |
0.0M |
| 2023-12-08 |
7,867.15 |
7,880.19 |
7,863.89 |
7,880.19 |
0.0M |
| 2023-12-07 |
7,842.00 |
7,905.00 |
7,842.00 |
7,895.26 |
0.0M |
| 2023-12-06 |
8,000.00 |
8,000.00 |
7,725.00 |
7,725.00 |
0.0M |
| 2023-12-05 |
7,900.00 |
7,949.00 |
7,834.50 |
7,888.00 |
0.0M |
| 2023-12-04 |
7,763.02 |
7,945.02 |
7,763.02 |
7,919.38 |
0.0M |
| 2023-12-01 |
8,120.00 |
8,120.00 |
7,998.00 |
8,012.73 |
0.0M |
| 2023-11-30 |
8,291.00 |
8,291.00 |
8,207.60 |
8,217.00 |
0.0M |
| 2023-11-29 |
8,120.00 |
8,270.00 |
8,120.00 |
8,265.53 |
0.0M |
| 2023-11-28 |
8,191.73 |
8,247.75 |
8,179.00 |
8,179.00 |
0.0M |
| 2023-11-27 |
8,140.00 |
8,247.75 |
8,140.00 |
8,247.75 |
0.0M |
| 2023-11-24 |
8,150.00 |
8,196.20 |
8,150.00 |
8,196.20 |
0.0M |
| 2023-11-23 |
8,190.00 |
8,190.00 |
8,190.00 |
8,190.00 |
0.0M |
| 2023-11-22 |
8,200.00 |
8,259.00 |
8,200.00 |
8,227.00 |
0.0M |
| 2023-11-21 |
8,035.13 |
8,199.99 |
8,035.13 |
8,182.00 |
0.0M |
| 2023-11-17 |
8,012.00 |
8,035.11 |
8,012.00 |
8,035.11 |
0.0M |
| 2023-11-16 |
7,985.00 |
7,985.00 |
7,985.00 |
7,985.00 |
0.0M |
| 2023-11-15 |
8,000.00 |
8,010.00 |
7,914.89 |
7,985.00 |
0.0M |
| 2023-11-14 |
7,765.00 |
7,870.00 |
7,765.00 |
7,775.58 |
0.0M |
| 2023-11-13 |
7,878.00 |
7,878.00 |
7,840.00 |
7,840.00 |
0.0M |
| 2023-11-10 |
7,800.11 |
7,878.44 |
7,800.11 |
7,878.44 |
0.0M |
| 2023-11-09 |
7,671.00 |
7,760.00 |
7,671.00 |
7,738.65 |
0.0M |
| 2023-11-08 |
7,478.41 |
7,515.81 |
7,478.41 |
7,515.81 |
0.0M |
| 2023-11-07 |
7,641.00 |
7,641.00 |
7,600.00 |
7,600.00 |
0.0M |
| 2023-11-06 |
7,580.00 |
7,601.00 |
7,480.00 |
7,600.00 |
0.0M |
| 2023-11-03 |
7,417.34 |
7,568.00 |
7,417.34 |
7,568.00 |
0.0M |
| 2023-11-01 |
7,500.00 |
7,512.70 |
7,450.00 |
7,490.33 |
0.0M |
| 2023-10-31 |
7,305.00 |
7,407.78 |
7,304.00 |
7,407.78 |
0.0M |
| 2023-10-30 |
7,385.99 |
7,422.10 |
7,350.00 |
7,417.00 |
0.0M |
| 2023-10-27 |
7,360.00 |
7,360.00 |
7,186.43 |
7,200.00 |
0.0M |
| 2023-10-26 |
7,529.00 |
7,529.00 |
7,360.00 |
7,360.00 |
0.0M |
| 2023-10-25 |
7,600.00 |
7,650.00 |
7,429.25 |
7,539.00 |
0.0M |
| 2023-10-24 |
7,560.00 |
7,560.00 |
7,420.01 |
7,529.92 |
0.0M |
| 2023-10-23 |
7,313.00 |
7,350.00 |
7,300.00 |
7,350.00 |
0.0M |
| 2023-10-20 |
7,370.00 |
7,501.37 |
7,303.00 |
7,323.37 |
0.0M |
| 2023-10-19 |
7,350.00 |
7,400.00 |
7,200.00 |
7,378.00 |
0.0M |
| 2023-10-18 |
6,389.90 |
6,515.08 |
6,300.00 |
6,313.79 |
0.0M |
| 2023-10-17 |
6,522.00 |
6,577.19 |
6,390.00 |
6,390.00 |
0.0M |
| 2023-10-16 |
6,499.98 |
6,515.41 |
6,405.07 |
6,486.00 |
0.0M |
| 2023-10-13 |
6,384.97 |
6,434.99 |
6,384.97 |
6,405.00 |
0.0M |
| 2023-10-12 |
6,542.00 |
6,554.00 |
6,488.00 |
6,488.46 |
0.0M |
| 2023-10-11 |
6,700.00 |
6,700.00 |
6,525.00 |
6,540.00 |
0.0M |
| 2023-10-10 |
6,900.01 |
6,970.01 |
6,700.00 |
6,700.00 |
0.0M |
| 2023-10-09 |
6,950.00 |
7,050.00 |
6,950.00 |
7,029.55 |
0.0M |
| 2023-10-06 |
6,806.00 |
6,920.00 |
6,806.00 |
6,918.00 |
0.0M |
| 2023-10-05 |
6,725.00 |
6,770.00 |
6,692.00 |
6,770.00 |
0.0M |
| 2023-10-04 |
6,780.00 |
6,813.50 |
6,780.00 |
6,813.50 |
0.0M |
| 2023-10-03 |
6,930.00 |
6,930.00 |
6,710.00 |
6,777.99 |
0.0M |
| 2023-10-02 |
6,690.00 |
6,726.00 |
6,660.00 |
6,703.55 |
0.0M |
| 2023-09-29 |
6,580.00 |
6,580.00 |
6,580.00 |
6,580.00 |
0.0M |
| 2023-09-28 |
6,660.71 |
6,660.71 |
6,590.01 |
6,606.94 |
0.0M |
| 2023-09-27 |
6,688.00 |
6,726.81 |
6,682.00 |
6,686.14 |
0.0M |
| 2023-09-26 |
6,650.00 |
6,660.00 |
6,600.02 |
6,631.03 |
0.0M |
| 2023-09-25 |
6,640.00 |
6,798.98 |
6,640.00 |
6,650.00 |
0.0M |
| 2023-09-22 |
6,570.00 |
6,570.00 |
6,566.74 |
6,567.00 |
0.0M |
| 2023-09-21 |
6,628.00 |
6,630.01 |
6,613.10 |
6,613.10 |
0.0M |
| 2023-09-20 |
6,740.00 |
6,740.00 |
6,608.00 |
6,622.80 |
0.0M |
| 2023-09-19 |
6,650.05 |
6,800.00 |
6,650.05 |
6,784.00 |
0.0M |
| 2023-09-18 |
6,760.01 |
6,765.00 |
6,742.00 |
6,742.00 |
0.0M |
| 2023-09-15 |
6,865.00 |
7,014.39 |
6,769.89 |
6,777.99 |
0.0M |
| 2023-09-14 |
6,950.00 |
6,950.01 |
6,876.50 |
6,877.00 |
0.0M |
| 2023-09-13 |
7,510.00 |
7,510.00 |
7,050.00 |
7,062.00 |
0.0M |
| 2023-09-12 |
7,628.00 |
7,628.08 |
7,507.00 |
7,507.00 |
0.0M |
| 2023-09-11 |
7,825.00 |
7,825.00 |
7,710.00 |
7,720.00 |
0.0M |
| 2023-09-08 |
7,760.00 |
7,764.53 |
7,738.09 |
7,764.53 |
0.0M |
| 2023-09-07 |
7,524.01 |
7,805.00 |
7,524.01 |
7,805.00 |
0.0M |
| 2023-09-06 |
7,845.00 |
7,845.00 |
7,765.00 |
7,795.00 |
0.0M |
| 2023-09-05 |
7,612.50 |
7,874.18 |
7,612.50 |
7,855.00 |
0.0M |
| 2023-09-01 |
7,537.90 |
7,590.00 |
7,537.90 |
7,545.00 |
0.0M |
| 2023-08-31 |
7,288.00 |
7,330.00 |
7,288.00 |
7,330.00 |
0.0M |
| 2023-08-30 |
7,167.21 |
7,369.99 |
7,167.21 |
7,288.00 |
0.0M |
| 2023-08-29 |
7,110.00 |
7,245.00 |
7,110.00 |
7,245.00 |
0.0M |
| 2023-08-28 |
6,942.68 |
6,943.01 |
6,942.68 |
6,943.00 |
0.0M |
| 2023-08-25 |
6,926.00 |
6,980.00 |
6,926.00 |
6,980.00 |
0.0M |
| 2023-08-24 |
6,948.00 |
6,948.00 |
6,875.00 |
6,875.00 |
0.0M |
| 2023-08-23 |
7,040.00 |
7,333.00 |
7,040.00 |
7,230.00 |
0.0M |
| 2023-08-22 |
6,909.00 |
7,050.00 |
6,909.00 |
7,050.00 |
0.0M |
| 2023-08-21 |
6,920.01 |
6,960.00 |
6,880.00 |
6,960.00 |
0.0M |
| 2023-08-17 |
6,992.00 |
6,992.00 |
6,880.01 |
6,884.81 |
0.0M |
| 2023-08-16 |
7,207.00 |
7,207.00 |
6,989.00 |
7,131.43 |
0.0M |
| 2023-08-15 |
7,344.00 |
7,344.00 |
7,250.00 |
7,250.00 |
0.0M |
| 2023-08-14 |
7,278.79 |
7,278.79 |
7,251.75 |
7,251.75 |
0.0M |
| 2023-08-11 |
7,264.00 |
7,264.00 |
7,182.00 |
7,182.00 |
0.0M |
| 2023-08-10 |
7,370.00 |
7,370.00 |
7,324.00 |
7,324.00 |
0.0M |
| 2023-08-09 |
7,487.98 |
7,487.98 |
7,336.31 |
7,336.31 |
0.0M |
| 2023-08-08 |
7,540.00 |
7,540.00 |
7,488.00 |
7,488.00 |
0.0M |
| 2023-08-07 |
7,375.00 |
7,470.00 |
7,375.00 |
7,470.00 |
0.0M |
| 2023-08-04 |
7,350.00 |
7,350.00 |
7,350.00 |
7,350.00 |
0.0M |
| 2023-08-03 |
7,590.00 |
7,650.00 |
7,400.01 |
7,400.01 |
0.0M |
| 2023-08-02 |
7,280.00 |
7,311.00 |
7,280.00 |
7,311.00 |
0.0M |
| 2023-08-01 |
7,330.00 |
7,481.99 |
7,330.00 |
7,409.00 |
0.0M |
| 2023-07-31 |
7,225.00 |
7,338.00 |
7,225.00 |
7,330.00 |
0.0M |
| 2023-07-28 |
6,980.00 |
7,118.21 |
6,980.00 |
7,090.00 |
0.0M |
| 2023-07-27 |
7,090.00 |
7,100.00 |
6,965.00 |
6,978.00 |
0.0M |
| 2023-07-26 |
7,239.99 |
7,239.99 |
7,038.00 |
7,100.85 |
0.0M |
| 2023-07-25 |
7,200.00 |
7,289.27 |
7,200.00 |
7,277.38 |
0.0M |
| 2023-07-24 |
7,172.00 |
7,180.05 |
7,100.97 |
7,168.00 |
0.0M |
| 2023-07-21 |
7,300.01 |
7,317.01 |
7,180.00 |
7,263.14 |
0.0M |
| 2023-07-20 |
7,505.00 |
7,505.00 |
7,280.00 |
7,382.56 |
0.0M |
| 2023-07-19 |
8,007.00 |
8,076.99 |
7,893.65 |
7,991.55 |
0.0M |
| 2023-07-18 |
7,610.00 |
8,000.00 |
7,610.00 |
7,953.40 |
0.0M |
| 2023-07-17 |
7,600.00 |
7,627.95 |
7,500.01 |
7,540.53 |
0.0M |
| 2023-07-14 |
7,640.00 |
7,680.00 |
7,380.00 |
7,380.00 |
0.0M |
| 2023-07-13 |
7,520.00 |
7,600.00 |
7,500.00 |
7,600.00 |
0.0M |
| 2023-07-12 |
7,480.44 |
7,505.93 |
7,300.02 |
7,505.92 |
0.0M |
| 2023-07-11 |
7,402.00 |
7,410.01 |
7,402.00 |
7,410.01 |
0.0M |
| 2023-07-10 |
7,520.00 |
7,520.00 |
7,520.00 |
7,520.00 |
0.0M |
| 2023-07-07 |
7,520.00 |
7,556.68 |
7,519.00 |
7,520.00 |
0.0M |
| 2023-07-06 |
7,612.49 |
7,612.49 |
7,439.00 |
7,546.97 |
0.0M |
| 2023-07-05 |
7,515.00 |
7,540.00 |
7,490.22 |
7,540.00 |
0.0M |
| 2023-07-04 |
7,600.00 |
7,600.00 |
7,600.00 |
7,600.00 |
0.0M |
| 2023-07-03 |
7,501.00 |
7,521.99 |
7,501.00 |
7,521.99 |
0.0M |
| 2023-06-30 |
7,382.00 |
7,575.00 |
7,382.00 |
7,551.77 |
0.0M |
| 2023-06-29 |
7,379.90 |
7,440.00 |
7,325.00 |
7,325.00 |
0.0M |
| 2023-06-28 |
7,341.00 |
7,443.50 |
7,341.00 |
7,416.99 |
0.0M |
| 2023-06-27 |
7,084.00 |
7,199.93 |
7,084.00 |
7,160.71 |
0.0M |
| 2023-06-26 |
7,120.03 |
7,125.00 |
7,120.03 |
7,125.00 |
0.0M |
| 2023-06-23 |
7,282.00 |
7,300.00 |
7,180.03 |
7,232.45 |
0.0M |
| 2023-06-22 |
7,215.27 |
7,215.27 |
7,200.00 |
7,210.00 |
0.0M |
| 2023-06-21 |
7,400.00 |
7,400.00 |
7,245.00 |
7,270.01 |
0.0M |
| 2023-06-20 |
7,520.00 |
7,520.00 |
7,475.58 |
7,475.58 |
0.0M |
| 2023-06-16 |
7,660.00 |
7,660.00 |
7,350.00 |
7,350.02 |
0.0M |
| 2023-06-15 |
7,662.00 |
7,700.00 |
7,511.57 |
7,620.07 |
0.0M |
| 2023-06-14 |
7,610.00 |
7,663.00 |
7,498.70 |
7,578.00 |
0.0M |
| 2023-06-13 |
7,447.00 |
7,500.00 |
7,431.50 |
7,500.00 |
0.0M |
| 2023-06-12 |
7,287.00 |
7,329.05 |
7,287.00 |
7,328.00 |
0.0M |
| 2023-06-09 |
7,311.02 |
7,350.00 |
7,215.00 |
7,253.00 |
0.0M |
| 2023-06-08 |
6,916.00 |
6,916.00 |
6,916.00 |
6,916.00 |
0.0M |
| 2023-06-07 |
7,220.00 |
7,220.00 |
6,948.77 |
6,948.77 |
0.0M |
| 2023-06-06 |
6,950.02 |
6,960.00 |
6,916.01 |
6,916.01 |
0.0M |
| 2023-06-05 |
7,033.13 |
7,225.00 |
7,017.00 |
7,017.00 |
0.0M |
| 2023-06-02 |
6,955.01 |
7,100.00 |
6,955.01 |
7,033.13 |
0.0M |
| 2023-06-01 |
7,027.12 |
7,112.00 |
7,027.12 |
7,068.00 |
0.0M |
| 2023-05-31 |
6,942.00 |
7,008.99 |
6,942.00 |
6,975.12 |
0.0M |
| 2023-05-30 |
6,800.00 |
7,068.00 |
6,800.00 |
6,940.00 |
0.0M |
| 2023-05-26 |
6,480.00 |
6,760.00 |
6,480.00 |
6,722.00 |
0.0M |
| 2023-05-25 |
6,520.00 |
6,548.00 |
6,467.50 |
6,524.99 |
0.0M |
| 2023-05-24 |
6,463.00 |
6,511.00 |
6,320.03 |
6,511.00 |
0.0M |
| 2023-05-23 |
6,490.00 |
6,534.50 |
6,400.00 |
6,400.00 |
0.0M |
| 2023-05-22 |
6,540.00 |
6,599.00 |
6,474.01 |
6,550.00 |
0.0M |
| 2023-05-19 |
6,495.00 |
6,495.00 |
6,431.03 |
6,485.00 |
0.0M |
| 2023-05-18 |
6,325.00 |
6,663.00 |
6,322.00 |
6,561.36 |
0.0M |
| 2023-05-17 |
5,865.00 |
5,993.00 |
5,818.31 |
5,993.00 |
0.0M |
| 2023-05-16 |
5,838.00 |
5,838.00 |
5,800.00 |
5,800.00 |
0.0M |
| 2023-05-15 |
5,975.00 |
5,975.00 |
5,862.00 |
5,899.99 |
0.0M |
| 2023-05-12 |
6,100.00 |
6,100.00 |
5,900.04 |
5,961.63 |
0.0M |
| 2023-05-11 |
5,965.00 |
6,060.00 |
5,965.00 |
6,060.00 |
0.0M |
| 2023-05-10 |
5,810.03 |
5,890.34 |
5,810.03 |
5,890.34 |
0.0M |
| 2023-05-09 |
5,917.00 |
5,949.99 |
5,890.00 |
5,894.00 |
0.0M |
| 2023-05-08 |
5,872.00 |
5,919.07 |
5,872.00 |
5,898.75 |
0.0M |
| 2023-05-05 |
5,800.00 |
5,842.00 |
5,700.00 |
5,740.00 |
0.0M |
| 2023-05-04 |
5,750.00 |
5,800.00 |
5,730.00 |
5,730.00 |
0.0M |
| 2023-05-03 |
5,714.62 |
5,774.00 |
5,714.62 |
5,728.85 |
0.0M |
| 2023-05-02 |
5,765.00 |
5,765.00 |
5,721.00 |
5,721.00 |
0.0M |
| 2023-04-28 |
5,928.00 |
5,928.99 |
5,846.02 |
5,928.99 |
0.0M |
| 2023-04-27 |
5,890.00 |
5,890.00 |
5,889.00 |
5,890.00 |
0.0M |
| 2023-04-26 |
5,834.00 |
5,889.00 |
5,796.00 |
5,796.00 |
0.0M |
| 2023-04-25 |
5,860.00 |
5,866.00 |
5,812.25 |
5,834.25 |
0.0M |
| 2023-04-24 |
5,890.00 |
5,921.00 |
5,890.00 |
5,921.00 |
0.0M |
| 2023-04-21 |
5,874.00 |
5,874.00 |
5,874.00 |
5,874.00 |
0.0M |
| 2023-04-20 |
5,765.01 |
5,960.00 |
5,765.01 |
5,875.15 |
0.0M |
| 2023-04-19 |
5,901.00 |
5,901.00 |
5,671.50 |
5,821.65 |
0.0M |
| 2023-04-18 |
5,972.99 |
6,055.00 |
5,972.98 |
6,013.13 |
0.0M |
| 2023-04-17 |
5,940.14 |
5,998.00 |
5,940.14 |
5,972.16 |
0.0M |
| 2023-04-14 |
6,143.00 |
6,143.00 |
6,080.00 |
6,080.01 |
0.0M |
| 2023-04-13 |
6,210.00 |
6,215.00 |
6,204.28 |
6,205.00 |
0.0M |
| 2023-04-12 |
6,090.00 |
6,100.80 |
5,995.00 |
6,015.00 |
0.0M |
| 2023-04-11 |
6,240.00 |
6,240.00 |
6,150.00 |
6,150.00 |
0.0M |
| 2023-04-05 |
6,190.00 |
6,245.00 |
6,150.01 |
6,245.00 |
0.0M |
| 2023-04-04 |
6,275.00 |
6,275.00 |
6,268.00 |
6,268.00 |
0.0M |
| 2023-04-03 |
6,130.13 |
6,295.00 |
6,130.13 |
6,265.00 |
0.0M |
| 2023-03-31 |
6,130.01 |
6,229.33 |
6,130.01 |
6,226.40 |
0.0M |
| 2023-03-30 |
6,202.00 |
6,202.00 |
6,105.00 |
6,141.14 |
0.0M |
| 2023-03-29 |
5,999.99 |
6,000.00 |
5,950.00 |
6,000.00 |
0.0M |
| 2023-03-28 |
5,998.00 |
5,998.00 |
5,870.00 |
5,883.87 |
0.0M |
| 2023-03-27 |
6,140.00 |
6,150.00 |
5,985.00 |
6,024.95 |
0.0M |
| 2023-03-24 |
5,989.99 |
6,150.00 |
5,989.99 |
6,098.85 |
0.1M |
| 2023-03-23 |
5,650.00 |
5,970.20 |
5,650.00 |
5,956.25 |
0.0M |
| 2023-03-22 |
5,675.01 |
5,675.01 |
5,481.00 |
5,481.00 |
0.0M |
| 2023-03-21 |
5,725.00 |
5,740.00 |
5,600.00 |
5,675.01 |
0.0M |
| 2023-03-17 |
5,935.00 |
5,935.00 |
5,656.57 |
5,725.83 |
0.0M |
| 2023-03-16 |
5,945.00 |
5,980.00 |
5,802.00 |
5,834.25 |
0.0M |
| 2023-03-15 |
5,449.00 |
5,797.00 |
5,449.00 |
5,797.00 |
0.0M |
| 2023-03-14 |
5,500.00 |
5,500.00 |
5,449.00 |
5,449.00 |
0.0M |
| 2023-03-13 |
5,456.01 |
5,614.00 |
5,456.01 |
5,609.00 |
0.0M |
| 2023-03-10 |
5,340.00 |
5,392.00 |
5,340.00 |
5,389.26 |
0.0M |
| 2023-03-09 |
5,524.86 |
5,524.86 |
5,241.62 |
5,407.02 |
0.0M |
| 2023-03-08 |
5,550.00 |
5,567.00 |
5,550.00 |
5,550.00 |
0.0M |
| 2023-03-07 |
5,600.00 |
5,650.00 |
5,596.80 |
5,598.46 |
0.0M |
| 2023-03-06 |
5,766.48 |
5,785.00 |
5,638.00 |
5,638.00 |
0.0M |
| 2023-03-03 |
5,673.19 |
5,692.00 |
5,662.00 |
5,665.80 |
0.0M |
| 2023-03-02 |
5,610.02 |
5,680.90 |
5,610.02 |
5,673.19 |
0.0M |
| 2023-03-01 |
5,840.00 |
5,840.00 |
5,652.01 |
5,697.49 |
0.0M |
| 2023-02-28 |
5,950.00 |
5,950.00 |
5,854.82 |
5,927.00 |
0.0M |
| 2023-02-27 |
5,956.00 |
6,043.00 |
5,956.00 |
5,979.00 |
0.0M |
| 2023-02-24 |
5,844.00 |
5,844.00 |
5,795.14 |
5,800.00 |
0.0M |
| 2023-02-23 |
6,000.00 |
6,000.00 |
5,790.00 |
5,940.00 |
0.0M |
| 2023-02-22 |
6,220.00 |
6,230.00 |
6,142.00 |
6,142.00 |
0.0M |
| 2023-02-21 |
6,309.99 |
6,309.99 |
6,216.00 |
6,219.00 |
0.0M |
| 2023-02-17 |
6,393.00 |
6,393.00 |
6,344.00 |
6,360.00 |
0.0M |
| 2023-02-16 |
6,662.00 |
6,680.00 |
6,548.00 |
6,548.00 |
0.0M |
| 2023-02-15 |
6,672.58 |
6,728.65 |
6,672.58 |
6,680.01 |
0.0M |
| 2023-02-14 |
6,733.77 |
6,733.77 |
6,632.00 |
6,680.00 |
0.1M |
| 2023-02-13 |
6,525.00 |
6,660.00 |
6,525.00 |
6,650.00 |
0.0M |
| 2023-02-10 |
6,790.00 |
6,790.00 |
6,512.26 |
6,512.26 |
0.0M |
| 2023-02-09 |
7,030.00 |
7,060.00 |
6,800.00 |
6,800.00 |
0.0M |
| 2023-02-08 |
6,900.00 |
6,955.00 |
6,900.00 |
6,955.00 |
0.0M |
| 2023-02-07 |
6,819.00 |
6,829.00 |
6,750.01 |
6,823.02 |
0.0M |
| 2023-02-03 |
6,920.00 |
7,149.98 |
6,920.00 |
6,980.00 |
0.0M |
| 2023-02-02 |
6,720.00 |
6,822.00 |
6,719.00 |
6,803.11 |
0.0M |
| 2023-02-01 |
6,630.00 |
6,780.40 |
6,630.00 |
6,740.50 |
0.0M |
| 2023-01-31 |
6,640.00 |
6,653.00 |
6,635.12 |
6,635.17 |
0.0M |
| 2023-01-30 |
6,717.45 |
6,739.00 |
6,622.85 |
6,642.00 |
0.0M |
| 2023-01-27 |
6,860.00 |
6,860.00 |
6,785.00 |
6,801.74 |
0.0M |
| 2023-01-26 |
6,910.00 |
6,910.00 |
6,813.00 |
6,860.00 |
0.0M |
| 2023-01-25 |
6,801.62 |
6,908.79 |
6,762.00 |
6,906.53 |
0.0M |
| 2023-01-24 |
6,810.00 |
6,866.62 |
6,769.06 |
6,834.11 |
0.0M |
| 2023-01-23 |
6,500.00 |
6,810.96 |
6,500.00 |
6,716.00 |
0.1M |
| 2023-01-20 |
6,398.00 |
6,480.40 |
6,310.00 |
6,449.82 |
0.0M |
| 2023-01-19 |
6,043.10 |
6,170.01 |
6,000.20 |
6,029.89 |
0.0M |
| 2023-01-18 |
6,070.10 |
6,161.00 |
6,042.69 |
6,161.00 |
0.0M |
| 2023-01-17 |
6,108.95 |
6,140.01 |
6,080.10 |
6,101.12 |
0.0M |
| 2023-01-13 |
6,300.00 |
6,313.00 |
6,222.10 |
6,264.99 |
0.0M |
| 2023-01-12 |
6,169.08 |
6,242.00 |
6,136.14 |
6,208.00 |
0.0M |
| 2023-01-11 |
6,249.26 |
6,249.26 |
6,125.38 |
6,193.00 |
0.0M |
| 2023-01-10 |
6,090.00 |
6,270.00 |
6,090.00 |
6,241.76 |
0.0M |
| 2023-01-09 |
6,100.00 |
6,106.00 |
6,041.77 |
6,056.52 |
0.0M |
| 2023-01-06 |
5,976.99 |
6,044.60 |
5,870.00 |
6,044.60 |
0.0M |
| 2023-01-05 |
5,962.46 |
6,050.00 |
5,962.46 |
5,983.00 |
0.0M |
| 2023-01-04 |
5,802.00 |
6,058.79 |
5,802.00 |
6,015.60 |
0.0M |
| 2023-01-03 |
5,629.29 |
5,744.40 |
5,629.00 |
5,738.36 |
0.0M |
| 2023-01-02 |
5,500.00 |
5,530.02 |
5,500.00 |
5,530.02 |
0.0M |