15,948.60
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 15,933.10 | 16,042.00 | 15,788.45 | 15,974.10 | 666.7M |
| 2024-12-30 | 15,915.20 | 16,065.50 | 15,817.85 | 16,030.35 | 1,101.9M |
| 2024-12-27 | 16,002.00 | 16,025.05 | 15,911.40 | 15,919.40 | 351.7M |
| 2024-12-26 | 15,957.50 | 15,995.05 | 15,815.70 | 15,962.95 | 465.3M |
| 2024-12-24 | 15,976.30 | 16,014.80 | 15,862.75 | 15,926.80 | 471.9M |
| 2024-12-23 | 15,962.20 | 16,069.25 | 15,848.25 | 15,955.25 | 508.8M |
| 2024-12-20 | 16,372.35 | 16,393.15 | 15,854.35 | 15,881.10 | 695.4M |
| 2024-12-19 | 16,120.20 | 16,336.75 | 16,085.25 | 16,322.75 | 528.3M |
| 2024-12-18 | 16,481.95 | 16,499.10 | 16,317.70 | 16,381.35 | 675.7M |
| 2024-12-17 | 16,574.10 | 16,623.60 | 16,461.45 | 16,490.05 | 715.0M |
| 2024-12-16 | 16,505.45 | 16,585.10 | 16,489.75 | 16,572.90 | 397.4M |
| 2024-12-13 | 16,425.05 | 16,464.60 | 16,193.90 | 16,456.25 | 787.8M |
| 2024-12-12 | 16,540.05 | 16,570.40 | 16,433.05 | 16,463.85 | 637.0M |
| 2024-12-11 | 16,480.15 | 16,555.70 | 16,460.10 | 16,536.95 | 450.2M |
| 2024-12-10 | 16,421.20 | 16,493.95 | 16,371.50 | 16,483.65 | 628.5M |
| 2024-12-09 | 16,296.20 | 16,425.60 | 16,292.55 | 16,409.50 | 596.6M |
| 2024-12-06 | 16,302.25 | 16,344.50 | 16,232.95 | 16,322.25 | 721.4M |
| 2024-12-05 | 16,325.20 | 16,325.20 | 16,148.15 | 16,270.95 | 1,209.6M |
| 2024-12-04 | 16,109.50 | 16,232.35 | 16,086.05 | 16,217.05 | 781.3M |
| 2024-12-03 | 16,029.20 | 16,064.90 | 15,970.55 | 16,055.70 | 664.4M |
| 2024-12-02 | 15,707.35 | 15,945.30 | 15,652.00 | 15,923.55 | 581.2M |
| 2024-11-29 | 15,670.40 | 15,746.30 | 15,632.65 | 15,697.75 | 817.6M |
| 2024-11-28 | 15,761.40 | 15,815.60 | 15,628.85 | 15,661.85 | 1,335.6M |
| 2024-11-27 | 15,684.95 | 15,744.10 | 15,571.45 | 15,730.40 | 1,412.0M |
| 2024-11-26 | 15,673.95 | 15,750.95 | 15,622.10 | 15,635.35 | 2,101.0M |
| 2024-11-25 | 15,610.10 | 15,666.80 | 15,579.45 | 15,604.05 | 1,399.2M |
| 2024-11-22 | 15,180.20 | 15,380.05 | 15,157.60 | 15,353.70 | 922.7M |
| 2024-11-21 | 15,193.65 | 15,240.80 | 15,028.65 | 15,167.55 | 1,067.7M |
| 2024-11-19 | 15,139.80 | 15,345.20 | 15,124.60 | 15,185.00 | 646.4M |
| 2024-11-18 | 15,137.65 | 15,164.40 | 15,000.55 | 15,079.15 | 769.2M |
| 2024-11-14 | 14,991.35 | 15,150.80 | 14,986.55 | 15,048.10 | 681.6M |
| 2024-11-13 | 15,276.75 | 15,314.65 | 14,913.75 | 14,966.50 | 884.8M |
| 2024-11-12 | 15,582.10 | 15,658.60 | 15,303.70 | 15,341.40 | 540.3M |
| 2024-11-11 | 15,626.70 | 15,645.10 | 15,483.45 | 15,529.20 | 701.7M |
| 2024-11-08 | 15,903.35 | 15,907.95 | 15,609.95 | 15,656.90 | 663.4M |
| 2024-11-07 | 16,041.85 | 16,053.90 | 15,834.70 | 15,856.60 | 654.0M |
| 2024-11-06 | 15,680.40 | 15,985.55 | 15,656.90 | 15,958.40 | 657.2M |
| 2024-11-05 | 15,481.45 | 15,610.10 | 15,326.70 | 15,591.75 | 824.7M |
| 2024-11-04 | 15,677.75 | 15,678.80 | 15,425.20 | 15,507.20 | 951.3M |
| 2024-11-01 | 15,643.20 | 15,685.00 | 15,632.20 | 15,649.30 | 316.8M |
| 2024-10-31 | 15,658.65 | 15,675.90 | 15,462.30 | 15,539.60 | 1,025.1M |
| 2024-10-30 | 15,651.50 | 15,778.35 | 15,578.25 | 15,647.50 | 1,300.4M |
| 2024-10-29 | 15,626.05 | 15,694.45 | 15,394.70 | 15,677.45 | 877.1M |
| 2024-10-28 | 15,437.25 | 15,611.30 | 15,374.10 | 15,544.65 | 1,354.8M |
| 2024-10-25 | 15,704.40 | 15,709.80 | 15,245.45 | 15,419.60 | 1,001.6M |
| 2024-10-24 | 15,759.65 | 15,803.65 | 15,623.55 | 15,656.50 | 634.5M |
| 2024-10-23 | 15,709.90 | 15,934.00 | 15,582.65 | 15,763.00 | 847.2M |
| 2024-10-22 | 16,153.50 | 16,191.25 | 15,709.35 | 15,739.50 | 791.6M |
| 2024-10-21 | 16,495.75 | 16,549.35 | 16,113.10 | 16,135.20 | 739.7M |
| 2024-10-18 | 16,342.65 | 16,490.35 | 16,181.25 | 16,460.60 | 496.6M |
| 2024-10-17 | 16,682.80 | 16,685.85 | 16,382.95 | 16,399.20 | 547.5M |
| 2024-10-16 | 16,661.95 | 16,737.60 | 16,595.70 | 16,659.05 | 551.7M |
| 2024-10-15 | 16,668.65 | 16,679.05 | 16,556.65 | 16,658.95 | 518.0M |
| 2024-10-14 | 16,553.90 | 16,639.20 | 16,482.95 | 16,617.45 | 519.5M |
| 2024-10-11 | 16,500.20 | 16,530.45 | 16,414.95 | 16,520.90 | 478.6M |
| 2024-10-10 | 16,635.40 | 16,654.05 | 16,438.00 | 16,482.35 | 534.2M |
| 2024-10-09 | 16,503.20 | 16,663.55 | 16,494.00 | 16,549.20 | 808.1M |
| 2024-10-08 | 16,065.05 | 16,440.70 | 16,020.05 | 16,408.35 | 891.1M |
| 2024-10-07 | 16,455.95 | 16,509.05 | 15,983.75 | 16,133.15 | 1,180.6M |
| 2024-10-04 | 16,539.00 | 16,623.45 | 16,267.50 | 16,387.60 | 871.5M |
| 2024-10-03 | 16,715.25 | 16,862.55 | 16,522.50 | 16,563.70 | 840.4M |
| 2024-10-01 | 16,920.40 | 16,972.85 | 16,827.40 | 16,952.05 | 621.8M |
| 2024-09-30 | 16,928.30 | 16,992.35 | 16,844.90 | 16,883.35 | 865.4M |
| 2024-09-27 | 16,975.45 | 17,066.75 | 16,956.45 | 16,987.90 | 1,505.4M |
| 2024-09-26 | 16,954.20 | 16,965.35 | 16,815.20 | 16,947.30 | 1,280.8M |
| 2024-09-25 | 17,000.80 | 17,005.55 | 16,849.80 | 16,913.00 | 664.5M |
| 2024-09-24 | 16,974.60 | 17,018.85 | 16,946.60 | 16,990.35 | 894.2M |
| 2024-09-23 | 16,850.75 | 16,932.70 | 16,801.70 | 16,921.30 | 2,039.3M |
| 2024-09-20 | 16,669.65 | 16,813.00 | 16,564.95 | 16,767.45 | 2,040.3M |
| 2024-09-19 | 16,780.10 | 16,851.10 | 16,294.30 | 16,584.55 | 2,972.6M |
| 2024-09-18 | 16,884.20 | 16,887.15 | 16,582.00 | 16,687.75 | 596.2M |
| 2024-09-17 | 16,913.00 | 16,925.95 | 16,804.40 | 16,881.00 | 456.1M |
| 2024-09-16 | 16,952.50 | 16,979.65 | 16,861.70 | 16,889.95 | 598.1M |
| 2024-09-13 | 16,818.90 | 16,926.10 | 16,789.20 | 16,878.00 | 584.0M |
| 2024-09-12 | 16,713.00 | 16,779.70 | 16,625.70 | 16,760.15 | 854.9M |
| 2024-09-11 | 16,634.80 | 16,713.10 | 16,506.10 | 16,545.85 | 891.3M |
| 2024-09-10 | 16,458.80 | 16,617.25 | 16,444.60 | 16,562.85 | 818.4M |
| 2024-09-09 | 16,392.60 | 16,396.70 | 16,240.20 | 16,328.90 | 1,029.0M |
| 2024-09-06 | 16,703.20 | 16,711.25 | 16,384.20 | 16,413.95 | 2,247.6M |
| 2024-09-05 | 16,721.40 | 16,747.90 | 16,658.90 | 16,705.15 | 710.3M |
| 2024-09-04 | 16,524.40 | 16,646.00 | 16,497.25 | 16,627.95 | 580.3M |
| 2024-09-03 | 16,619.10 | 16,708.15 | 16,607.65 | 16,651.60 | 542.1M |
| 2024-09-02 | 16,690.60 | 16,690.60 | 16,548.25 | 16,588.75 | 1,136.4M |
| 2024-08-30 | 16,592.75 | 16,678.00 | 16,560.65 | 16,618.80 | 4,719.1M |
| 2024-08-29 | 16,591.90 | 16,598.00 | 16,402.35 | 16,514.70 | 1,125.8M |
| 2024-08-28 | 16,622.15 | 16,655.55 | 16,516.50 | 16,586.20 | 728.4M |
| 2024-08-27 | 16,603.60 | 16,629.55 | 16,546.10 | 16,581.00 | 657.0M |
| 2024-08-26 | 16,549.65 | 16,599.30 | 16,508.20 | 16,558.00 | 563.6M |
| 2024-08-23 | 16,598.35 | 16,612.05 | 16,451.15 | 16,463.10 | 759.8M |
| 2024-08-22 | 16,518.60 | 16,605.20 | 16,492.85 | 16,575.35 | 607.7M |
| 2024-08-21 | 16,408.80 | 16,456.10 | 16,358.20 | 16,444.35 | 535.0M |
| 2024-08-20 | 16,349.70 | 16,408.30 | 16,293.45 | 16,394.95 | 619.3M |
| 2024-08-19 | 16,341.45 | 16,369.10 | 16,201.70 | 16,260.05 | 675.9M |
| 2024-08-16 | 16,059.95 | 16,258.10 | 16,002.00 | 16,246.25 | 706.8M |
| 2024-08-14 | 16,105.05 | 16,115.15 | 15,880.40 | 15,922.95 | 814.1M |
| 2024-08-13 | 16,265.40 | 16,295.30 | 16,031.90 | 16,055.35 | 1,078.2M |
| 2024-08-12 | 16,134.70 | 16,230.70 | 16,013.90 | 16,196.75 | 862.7M |
| 2024-08-09 | 16,220.05 | 16,294.80 | 16,148.00 | 16,176.55 | 730.9M |
| 2024-08-08 | 16,098.75 | 16,179.40 | 16,008.05 | 16,052.60 | 873.3M |
| 2024-08-07 | 15,940.10 | 16,096.20 | 15,839.95 | 16,077.70 | 703.9M |
| 2024-08-06 | 15,852.55 | 16,066.40 | 15,612.85 | 15,654.65 | 804.9M |
| 2024-08-05 | 15,844.20 | 15,968.80 | 15,615.30 | 15,735.95 | 1,525.8M |
| 2024-08-02 | 16,336.90 | 16,419.15 | 16,227.40 | 16,269.15 | 1,024.9M |
| 2024-08-01 | 16,735.65 | 16,743.60 | 16,402.15 | 16,505.95 | 971.1M |
| 2024-07-31 | 16,643.45 | 16,693.85 | 16,579.45 | 16,661.65 | 1,417.9M |
| 2024-07-30 | 16,465.50 | 16,585.40 | 16,430.75 | 16,546.55 | 890.8M |
| 2024-07-29 | 16,419.85 | 16,500.10 | 16,371.70 | 16,455.90 | 1,186.3M |
| 2024-07-26 | 15,994.75 | 16,305.65 | 15,983.35 | 16,296.30 | 1,229.4M |
| 2024-07-25 | 15,832.30 | 15,973.25 | 15,799.70 | 15,938.85 | 1,228.6M |
| 2024-07-24 | 15,849.95 | 16,012.55 | 15,822.35 | 15,981.15 | 1,027.7M |
| 2024-07-23 | 15,959.70 | 15,977.05 | 15,274.00 | 15,843.55 | 1,957.4M |
| 2024-07-22 | 15,571.90 | 15,923.55 | 15,477.80 | 15,867.10 | 1,175.4M |
| 2024-07-19 | 16,001.00 | 16,001.00 | 15,570.50 | 15,596.40 | 820.2M |
| 2024-07-18 | 16,091.60 | 16,092.90 | 15,875.55 | 16,002.75 | 1,180.2M |
| 2024-07-16 | 16,164.75 | 16,177.45 | 16,068.25 | 16,104.60 | 1,417.5M |
| 2024-07-15 | 16,025.15 | 16,101.65 | 15,904.10 | 16,088.45 | 1,169.5M |
| 2024-07-12 | 16,037.65 | 16,038.80 | 15,934.75 | 15,954.90 | 1,099.9M |
| 2024-07-11 | 16,026.50 | 16,033.90 | 15,917.00 | 15,966.15 | 1,304.5M |
| 2024-07-10 | 16,078.85 | 16,079.35 | 15,624.40 | 15,947.75 | 998.7M |
| 2024-07-09 | 16,039.40 | 16,080.30 | 15,948.65 | 16,027.45 | 1,043.9M |
| 2024-07-08 | 16,145.90 | 16,146.50 | 15,924.35 | 15,988.95 | 1,501.8M |
| 2024-07-05 | 15,987.85 | 16,118.65 | 15,959.70 | 16,097.35 | 1,835.3M |
| 2024-07-04 | 15,921.40 | 16,001.05 | 15,881.00 | 15,976.05 | 1,110.2M |
| 2024-07-03 | 15,795.50 | 15,879.65 | 15,749.40 | 15,862.30 | 1,310.0M |
| 2024-07-02 | 15,874.20 | 15,886.80 | 15,621.40 | 15,711.45 | 1,248.2M |
| 2024-07-01 | 15,745.40 | 15,849.65 | 15,689.70 | 15,840.40 | 1,270.4M |
| 2024-06-28 | 15,683.10 | 15,763.40 | 15,651.85 | 15,711.15 | 2,525.6M |
| 2024-06-27 | 15,623.50 | 15,724.80 | 15,493.45 | 15,641.80 | 2,072.6M |
| 2024-06-26 | 15,656.45 | 15,691.65 | 15,580.15 | 15,595.45 | 2,003.1M |
| 2024-06-25 | 15,757.50 | 15,816.45 | 15,629.95 | 15,659.85 | 1,087.1M |
| 2024-06-24 | 15,590.15 | 15,734.20 | 15,458.45 | 15,707.65 | 1,509.8M |
| 2024-06-21 | 15,704.65 | 15,748.65 | 15,597.65 | 15,623.80 | 2,390.4M |
| 2024-06-20 | 15,500.25 | 15,633.95 | 15,417.30 | 15,616.60 | 1,369.8M |
| 2024-06-19 | 15,629.70 | 15,629.90 | 15,352.05 | 15,442.95 | 3,013.1M |
| 2024-06-18 | 15,566.10 | 15,599.70 | 15,475.40 | 15,591.55 | 1,309.8M |
| 2024-06-14 | 15,429.10 | 15,539.05 | 15,383.45 | 15,523.60 | 1,608.2M |
| 2024-06-13 | 15,372.30 | 15,387.15 | 15,283.35 | 15,378.35 | 1,168.9M |
| 2024-06-12 | 15,103.05 | 15,273.60 | 15,089.25 | 15,243.40 | 1,593.4M |
| 2024-06-11 | 14,955.50 | 15,093.45 | 14,906.65 | 15,031.90 | 1,702.0M |
| 2024-06-10 | 14,992.40 | 15,045.20 | 14,817.70 | 14,908.00 | 1,749.0M |
| 2024-06-07 | 14,753.75 | 14,963.30 | 14,716.95 | 14,952.40 | 1,688.5M |
| 2024-06-06 | 14,607.95 | 14,824.65 | 14,563.70 | 14,724.25 | 1,466.4M |
| 2024-06-05 | 13,908.90 | 14,514.95 | 13,580.20 | 14,456.35 | 2,384.6M |
| 2024-06-04 | 14,937.75 | 14,937.75 | 13,284.20 | 13,762.25 | 4,224.2M |
| 2024-06-03 | 14,951.85 | 14,958.00 | 14,747.75 | 14,919.50 | 2,061.5M |
| 2024-05-31 | 14,437.90 | 14,492.30 | 14,325.65 | 14,443.45 | 2,868.2M |
| 2024-05-30 | 14,624.35 | 14,634.25 | 14,358.60 | 14,390.85 | 1,492.2M |
| 2024-05-29 | 14,616.25 | 14,700.90 | 14,556.30 | 14,637.80 | 914.8M |
| 2024-05-28 | 14,819.95 | 14,856.95 | 14,595.10 | 14,664.70 | 1,104.6M |
| 2024-05-27 | 14,717.55 | 14,883.85 | 14,669.70 | 14,783.75 | 1,573.9M |
| 2024-05-24 | 14,687.85 | 14,762.30 | 14,623.80 | 14,662.65 | 3,506.6M |
| 2024-05-23 | 14,675.95 | 14,686.40 | 14,533.25 | 14,677.45 | 1,432.1M |
| 2024-05-22 | 14,654.15 | 14,658.55 | 14,474.05 | 14,618.60 | 948.8M |
| 2024-05-21 | 14,577.70 | 14,627.65 | 14,518.35 | 14,614.50 | 1,127.8M |
| 2024-05-18 | 14,581.65 | 14,600.70 | 14,551.15 | 14,588.35 | 170,593.7M |
| 2024-05-17 | 14,440.30 | 14,525.15 | 14,404.25 | 14,515.20 | 1,040.0M |
| 2024-05-16 | 14,314.55 | 14,411.50 | 14,263.25 | 14,396.90 | 875.7M |
| 2024-05-15 | 14,213.10 | 14,281.25 | 14,156.00 | 14,262.55 | 786.2M |
| 2024-05-14 | 14,091.10 | 14,189.10 | 14,004.00 | 14,163.15 | 1,174.6M |
| 2024-05-13 | 13,933.10 | 14,086.00 | 13,683.35 | 14,064.80 | 942.5M |
| 2024-05-10 | 13,794.15 | 13,927.70 | 13,654.05 | 13,909.90 | 856.5M |
| 2024-05-09 | 14,034.75 | 14,039.70 | 13,730.90 | 13,755.65 | 1,125.6M |
| 2024-05-08 | 13,876.95 | 14,059.00 | 13,796.40 | 14,010.40 | 1,204.7M |
| 2024-05-07 | 14,186.95 | 14,190.20 | 13,775.10 | 13,874.70 | 2,079.7M |
| 2024-05-06 | 14,292.30 | 14,294.55 | 14,083.05 | 14,157.95 | 1,244.0M |
| 2024-05-03 | 14,268.95 | 14,298.75 | 14,113.90 | 14,189.30 | 2,286.7M |
| 2024-05-02 | 14,217.75 | 14,260.45 | 14,164.55 | 14,243.60 | 1,499.4M |
| 2024-04-30 | 14,209.90 | 14,277.55 | 14,144.05 | 14,161.90 | 1,672.9M |
| 2024-04-29 | 14,152.60 | 14,164.45 | 14,077.65 | 14,153.05 | 2,301.4M |
| 2024-04-26 | 14,003.00 | 14,107.75 | 13,985.65 | 14,083.25 | 4,623.6M |
| 2024-04-25 | 13,886.85 | 13,974.35 | 13,838.55 | 13,964.35 | 2,722.4M |
| 2024-04-24 | 13,843.80 | 13,915.60 | 13,825.85 | 13,901.80 | 2,233.0M |
| 2024-04-23 | 13,756.55 | 13,817.20 | 13,727.00 | 13,780.65 | 3,378.6M |
| 2024-04-22 | 13,686.00 | 13,703.75 | 13,612.30 | 13,681.25 | 2,282.1M |
| 2024-04-19 | 13,578.45 | 13,668.20 | 13,385.05 | 13,595.45 | 1,245.9M |
| 2024-04-18 | 13,847.30 | 13,921.20 | 13,648.60 | 13,687.05 | 1,284.9M |
| 2024-04-16 | 13,758.55 | 13,889.20 | 13,707.35 | 13,765.50 | 1,599.4M |
| 2024-04-15 | 13,854.90 | 13,935.45 | 13,752.65 | 13,841.30 | 1,395.9M |
| 2024-04-12 | 14,095.70 | 14,171.70 | 14,037.65 | 14,049.10 | 1,669.1M |
| 2024-04-10 | 13,984.75 | 14,112.85 | 13,969.00 | 14,097.95 | 1,052.4M |
| 2024-04-09 | 14,026.45 | 14,054.65 | 13,900.50 | 13,941.60 | 779.9M |
| 2024-04-08 | 14,056.50 | 14,058.70 | 13,822.30 | 13,957.10 | 1,240.5M |
| 2024-04-05 | 13,948.55 | 13,988.30 | 13,891.00 | 13,978.35 | 1,174.7M |
| 2024-04-04 | 14,061.15 | 14,079.00 | 13,925.10 | 13,941.15 | 1,496.0M |
| 2024-04-03 | 13,889.50 | 13,988.25 | 13,839.70 | 13,955.85 | 1,183.7M |
| 2024-04-02 | 13,824.15 | 13,934.60 | 13,744.70 | 13,922.60 | 986.9M |
| 2024-04-01 | 13,640.45 | 13,786.65 | 13,602.30 | 13,772.60 | 1,015.6M |
| 2024-03-28 | 13,541.50 | 13,579.25 | 13,450.05 | 13,526.50 | 665.0M |
| 2024-03-27 | 13,516.40 | 13,553.50 | 13,440.65 | 13,460.05 | 597.3M |
| 2024-03-26 | 13,296.55 | 13,504.30 | 13,293.90 | 13,474.10 | 540.8M |
| 2024-03-22 | 13,262.80 | 13,357.75 | 13,210.90 | 13,329.95 | 699.3M |
| 2024-03-21 | 13,099.35 | 13,319.80 | 13,097.95 | 13,305.40 | 406.1M |
| 2024-03-20 | 13,029.25 | 13,086.00 | 12,837.00 | 12,975.15 | 502.4M |
| 2024-03-19 | 13,202.30 | 13,209.35 | 12,962.70 | 12,981.90 | 467.5M |
| 2024-03-18 | 13,332.05 | 13,364.35 | 13,120.45 | 13,201.15 | 400.2M |
| 2024-03-15 | 13,392.55 | 13,436.55 | 13,131.75 | 13,345.55 | 635.9M |
| 2024-03-14 | 13,123.40 | 13,435.10 | 13,034.20 | 13,407.20 | 698.5M |
| 2024-03-13 | 13,752.10 | 13,797.75 | 13,091.95 | 13,189.05 | 963.7M |
| 2024-03-12 | 13,897.95 | 13,931.80 | 13,666.35 | 13,719.30 | 554.8M |
| 2024-03-11 | 13,983.20 | 13,990.70 | 13,853.05 | 13,876.40 | 439.8M |
| 2024-03-07 | 13,937.30 | 14,008.90 | 13,921.05 | 13,948.40 | 404.8M |
| 2024-03-06 | 14,009.90 | 14,014.50 | 13,706.20 | 13,915.80 | 713.9M |
| 2024-03-05 | 14,068.90 | 14,096.20 | 13,967.50 | 13,989.05 | 554.6M |
| 2024-03-04 | 14,008.00 | 14,075.65 | 13,936.70 | 14,056.75 | 608.2M |
| 2024-03-02 | 13,962.90 | 14,027.80 | 13,929.00 | 13,976.95 | 0.1M |
| 2024-03-01 | 13,799.85 | 13,914.20 | 13,795.80 | 13,898.10 | 1,049.5M |
| 2024-02-29 | 13,621.30 | 13,782.45 | 13,505.30 | 13,745.85 | 1,331.6M |
| 2024-02-28 | 13,956.85 | 13,959.95 | 13,581.45 | 13,618.25 | 1,861.8M |
| 2024-02-27 | 13,984.40 | 14,063.75 | 13,866.20 | 13,931.95 | 955.8M |
| 2024-02-26 | 14,069.35 | 14,083.80 | 13,856.55 | 13,977.90 | 1,001.9M |
| 2024-02-23 | 14,031.60 | 14,141.00 | 14,015.25 | 14,062.20 | 2,086.8M |
| 2024-02-22 | 13,867.85 | 13,984.15 | 13,702.55 | 13,961.95 | 682.7M |
| 2024-02-21 | 14,008.40 | 14,033.55 | 13,777.40 | 13,813.55 | 712.7M |
| 2024-02-20 | 14,001.20 | 14,027.65 | 13,922.40 | 13,984.00 | 570.6M |
| 2024-02-19 | 14,092.45 | 14,092.50 | 14,009.95 | 14,022.25 | 447.5M |
| 2024-02-16 | 13,979.55 | 14,067.60 | 13,931.55 | 14,035.45 | 661.8M |
| 2024-02-15 | 13,871.85 | 13,941.00 | 13,830.50 | 13,914.40 | 679.6M |
| 2024-02-14 | 13,510.75 | 13,826.70 | 13,450.40 | 13,776.35 | 779.6M |
| 2024-02-13 | 13,607.80 | 13,658.75 | 13,404.40 | 13,638.45 | 606.6M |
| 2024-02-12 | 13,896.20 | 13,899.20 | 13,541.50 | 13,579.30 | 779.4M |
| 2024-02-09 | 13,976.30 | 13,979.00 | 13,584.35 | 13,840.90 | 942.8M |
| 2024-02-08 | 14,061.30 | 14,065.50 | 13,917.65 | 13,948.60 | 598.4M |
| 2024-02-07 | 13,950.70 | 13,970.85 | 13,830.05 | 13,930.80 | 922.6M |
| 2024-02-06 | 13,775.60 | 13,872.25 | 13,678.15 | 13,862.90 | 746.6M |
| 2024-02-05 | 13,728.30 | 13,799.45 | 13,625.00 | 13,700.05 | 642.5M |
| 2024-02-02 | 13,625.20 | 13,747.35 | 13,614.20 | 13,657.70 | 670.3M |
| 2024-02-01 | 13,672.35 | 13,672.35 | 13,427.40 | 13,529.35 | 619.8M |
| 2024-01-31 | 13,479.25 | 13,633.65 | 13,450.30 | 13,620.60 | 456.4M |
| 2024-01-30 | 13,623.25 | 13,649.35 | 13,464.95 | 13,476.35 | 584.1M |
| 2024-01-29 | 13,293.60 | 13,556.80 | 13,268.55 | 13,543.80 | 646.2M |
| 2024-01-25 | 13,405.10 | 13,411.95 | 13,160.30 | 13,240.00 | 744.1M |
| 2024-01-24 | 13,102.50 | 13,368.65 | 12,984.30 | 13,356.20 | 932.3M |
| 2024-01-23 | 13,577.50 | 13,577.50 | 12,956.05 | 13,049.05 | 892.8M |
| 2024-01-20 | 13,560.95 | 13,580.55 | 13,461.55 | 13,481.50 | 0.0M |
| 2024-01-19 | 13,412.00 | 13,487.40 | 13,352.60 | 13,477.20 | 514.6M |
| 2024-01-18 | 13,228.30 | 13,326.10 | 12,932.35 | 13,292.50 | 591.9M |
| 2024-01-17 | 13,300.15 | 13,411.15 | 13,222.15 | 13,236.95 | 754.7M |
| 2024-01-16 | 13,502.95 | 13,512.90 | 13,289.40 | 13,410.85 | 719.9M |
| 2024-01-15 | 13,447.80 | 13,494.90 | 13,356.75 | 13,477.55 | 407.5M |
| 2024-01-12 | 13,345.60 | 13,375.85 | 13,281.95 | 13,353.80 | 305.5M |
| 2024-01-11 | 13,271.55 | 13,327.40 | 13,223.65 | 13,271.65 | 336.5M |
| 2024-01-10 | 13,270.70 | 13,275.65 | 13,105.85 | 13,235.85 | 461.9M |
| 2024-01-09 | 13,391.25 | 13,436.85 | 13,231.25 | 13,253.05 | 732.0M |
| 2024-01-08 | 13,492.20 | 13,498.35 | 13,277.10 | 13,291.05 | 545.7M |
| 2024-01-05 | 13,518.30 | 13,533.15 | 13,364.10 | 13,461.55 | 947.8M |
| 2024-01-04 | 13,272.60 | 13,474.00 | 13,258.70 | 13,455.20 | 778.4M |
| 2024-01-03 | 13,207.95 | 13,274.40 | 13,108.55 | 13,226.10 | 871.9M |
| 2024-01-02 | 13,261.45 | 13,271.40 | 13,046.35 | 13,198.35 | 1,420.6M |
| 2024-01-01 | 13,185.80 | 13,265.70 | 13,147.90 | 13,225.40 | 2,047.0M |