4,515.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 8,800.00 | 8,810.00 | 8,690.00 | 8,760.00 | 0.0M |
| 2023-12-27 | 8,710.00 | 8,840.00 | 8,660.00 | 8,800.00 | 0.0M |
| 2023-12-26 | 8,770.00 | 8,810.00 | 8,680.00 | 8,780.00 | 0.0M |
| 2023-12-22 | 8,710.00 | 8,780.00 | 8,650.00 | 8,770.00 | 0.0M |
| 2023-12-21 | 8,710.00 | 8,820.00 | 8,610.00 | 8,680.00 | 0.0M |
| 2023-12-20 | 8,830.00 | 8,830.00 | 8,740.00 | 8,810.00 | 0.0M |
| 2023-12-19 | 8,760.00 | 8,850.00 | 8,700.00 | 8,780.00 | 0.0M |
| 2023-12-18 | 8,900.00 | 8,900.00 | 8,780.00 | 8,840.00 | 0.0M |
| 2023-12-15 | 8,790.00 | 8,970.00 | 8,710.00 | 8,900.00 | 0.0M |
| 2023-12-14 | 8,650.00 | 9,000.00 | 8,650.00 | 8,790.00 | 0.0M |
| 2023-12-13 | 8,810.00 | 8,930.00 | 8,690.00 | 8,700.00 | 0.0M |
| 2023-12-12 | 8,840.00 | 8,970.00 | 8,790.00 | 8,890.00 | 0.0M |
| 2023-12-11 | 8,810.00 | 8,950.00 | 8,720.00 | 8,890.00 | 0.0M |
| 2023-12-08 | 8,780.00 | 8,970.00 | 8,780.00 | 8,940.00 | 0.0M |
| 2023-12-07 | 8,940.00 | 8,940.00 | 8,770.00 | 8,930.00 | 0.0M |
| 2023-12-06 | 8,890.00 | 8,960.00 | 8,840.00 | 8,940.00 | 0.0M |
| 2023-12-05 | 8,870.00 | 9,040.00 | 8,780.00 | 8,890.00 | 0.0M |
| 2023-12-04 | 8,820.00 | 9,000.00 | 8,710.00 | 8,990.00 | 0.0M |
| 2023-12-01 | 8,770.00 | 8,950.00 | 8,750.00 | 8,790.00 | 0.0M |
| 2023-11-30 | 8,740.00 | 8,980.00 | 8,740.00 | 8,910.00 | 0.0M |
| 2023-11-29 | 8,870.00 | 8,890.00 | 8,750.00 | 8,800.00 | 0.0M |
| 2023-11-28 | 8,750.00 | 8,990.00 | 8,750.00 | 8,830.00 | 0.0M |
| 2023-11-27 | 9,090.00 | 9,120.00 | 8,830.00 | 8,900.00 | 0.0M |
| 2023-11-24 | 9,210.00 | 9,210.00 | 9,000.00 | 9,090.00 | 0.0M |
| 2023-11-23 | 9,070.00 | 9,160.00 | 9,050.00 | 9,140.00 | 0.0M |
| 2023-11-22 | 9,150.00 | 9,150.00 | 9,000.00 | 9,140.00 | 0.0M |
| 2023-11-21 | 9,040.00 | 9,290.00 | 9,040.00 | 9,150.00 | 0.0M |
| 2023-11-20 | 9,000.00 | 9,150.00 | 9,000.00 | 9,150.00 | 0.0M |
| 2023-11-17 | 9,060.00 | 9,160.00 | 8,950.00 | 9,040.00 | 0.0M |
| 2023-11-16 | 9,050.00 | 9,130.00 | 8,950.00 | 9,110.00 | 0.0M |
| 2023-11-15 | 9,080.00 | 9,090.00 | 8,960.00 | 9,080.00 | 0.0M |
| 2023-11-14 | 8,730.00 | 9,000.00 | 8,730.00 | 8,940.00 | 0.0M |
| 2023-11-13 | 8,900.00 | 8,920.00 | 8,650.00 | 8,680.00 | 0.0M |
| 2023-11-10 | 8,920.00 | 9,100.00 | 8,780.00 | 8,890.00 | 0.0M |
| 2023-11-09 | 8,950.00 | 9,110.00 | 8,890.00 | 9,090.00 | 0.0M |
| 2023-11-08 | 9,000.00 | 9,150.00 | 9,000.00 | 9,100.00 | 0.0M |
| 2023-11-07 | 9,100.00 | 9,270.00 | 8,800.00 | 8,970.00 | 0.0M |
| 2023-11-06 | 8,960.00 | 9,250.00 | 8,950.00 | 9,230.00 | 0.0M |
| 2023-11-03 | 8,920.00 | 9,030.00 | 8,760.00 | 9,000.00 | 0.0M |
| 2023-11-02 | 8,600.00 | 8,850.00 | 8,600.00 | 8,850.00 | 0.0M |
| 2023-11-01 | 8,400.00 | 8,620.00 | 8,310.00 | 8,580.00 | 0.0M |
| 2023-10-31 | 8,660.00 | 8,750.00 | 8,330.00 | 8,490.00 | 0.0M |
| 2023-10-30 | 8,740.00 | 8,810.00 | 8,560.00 | 8,700.00 | 0.0M |
| 2023-10-27 | 8,770.00 | 8,810.00 | 8,580.00 | 8,700.00 | 0.0M |
| 2023-10-26 | 8,750.00 | 8,950.00 | 8,550.00 | 8,790.00 | 0.0M |
| 2023-10-25 | 8,800.00 | 9,030.00 | 8,760.00 | 8,950.00 | 0.0M |
| 2023-10-24 | 8,790.00 | 8,900.00 | 8,450.00 | 8,900.00 | 0.0M |
| 2023-10-23 | 8,650.00 | 9,050.00 | 8,650.00 | 8,780.00 | 0.0M |
| 2023-10-20 | 8,850.00 | 8,990.00 | 8,510.00 | 8,810.00 | 0.0M |
| 2023-10-19 | 8,900.00 | 9,080.00 | 8,800.00 | 8,970.00 | 0.0M |
| 2023-10-18 | 9,260.00 | 9,300.00 | 8,910.00 | 9,050.00 | 0.0M |
| 2023-10-17 | 9,010.00 | 9,240.00 | 9,010.00 | 9,210.00 | 0.0M |
| 2023-10-16 | 9,540.00 | 9,540.00 | 8,870.00 | 9,000.00 | 0.0M |
| 2023-10-13 | 9,850.00 | 9,860.00 | 9,490.00 | 9,540.00 | 0.0M |
| 2023-10-12 | 9,830.00 | 9,920.00 | 9,790.00 | 9,850.00 | 0.0M |
| 2023-10-11 | 9,610.00 | 9,800.00 | 9,570.00 | 9,800.00 | 0.0M |
| 2023-10-10 | 9,710.00 | 9,850.00 | 9,560.00 | 9,560.00 | 0.0M |
| 2023-10-06 | 9,380.00 | 9,920.00 | 9,380.00 | 9,800.00 | 0.0M |
| 2023-10-05 | 9,760.00 | 9,970.00 | 9,530.00 | 9,530.00 | 0.0M |
| 2023-10-04 | 10,100.00 | 10,280.00 | 9,850.00 | 9,880.00 | 0.0M |
| 2023-10-03 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.0M |
| 2023-09-27 | 10,060.00 | 10,300.00 | 10,050.00 | 10,300.00 | 0.0M |
| 2023-09-26 | 10,020.00 | 10,350.00 | 9,900.00 | 10,350.00 | 0.0M |
| 2023-09-25 | 9,960.00 | 10,220.00 | 9,950.00 | 10,020.00 | 0.0M |
| 2023-09-22 | 10,160.00 | 10,350.00 | 10,080.00 | 10,170.00 | 0.0M |
| 2023-09-21 | 10,180.00 | 10,350.00 | 10,020.00 | 10,350.00 | 0.0M |
| 2023-09-20 | 10,450.00 | 10,650.00 | 10,330.00 | 10,380.00 | 0.0M |
| 2023-09-19 | 10,700.00 | 11,050.00 | 10,430.00 | 10,570.00 | 0.0M |
| 2023-09-18 | 11,080.00 | 11,080.00 | 10,490.00 | 10,680.00 | 0.0M |
| 2023-09-15 | 10,910.00 | 11,260.00 | 10,910.00 | 11,080.00 | 0.0M |
| 2023-09-14 | 10,830.00 | 10,990.00 | 10,710.00 | 10,900.00 | 0.0M |
| 2023-09-13 | 11,120.00 | 11,320.00 | 10,830.00 | 10,900.00 | 0.0M |
| 2023-09-12 | 11,600.00 | 11,630.00 | 11,030.00 | 11,120.00 | 0.0M |
| 2023-09-11 | 11,860.00 | 11,860.00 | 11,330.00 | 11,600.00 | 0.1M |
| 2023-09-10 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 0.0M |
| 2023-09-08 | 11,180.00 | 11,790.00 | 11,180.00 | 11,790.00 | 0.1M |
| 2023-09-07 | 11,100.00 | 11,350.00 | 10,930.00 | 11,230.00 | 0.0M |
| 2023-09-06 | 11,270.00 | 11,270.00 | 10,970.00 | 11,100.00 | 0.0M |
| 2023-09-05 | 10,800.00 | 11,360.00 | 10,670.00 | 11,280.00 | 0.1M |
| 2023-09-04 | 10,720.00 | 10,750.00 | 10,490.00 | 10,490.00 | 0.0M |
| 2023-09-01 | 10,520.00 | 10,840.00 | 10,520.00 | 10,700.00 | 0.0M |
| 2023-08-31 | 10,720.00 | 10,800.00 | 10,550.00 | 10,640.00 | 0.0M |
| 2023-08-30 | 10,420.00 | 10,900.00 | 10,420.00 | 10,790.00 | 0.1M |
| 2023-08-29 | 10,200.00 | 10,540.00 | 10,200.00 | 10,480.00 | 0.0M |
| 2023-08-28 | 10,250.00 | 10,290.00 | 10,070.00 | 10,270.00 | 0.0M |
| 2023-08-25 | 10,450.00 | 10,650.00 | 10,130.00 | 10,190.00 | 0.0M |
| 2023-08-24 | 10,110.00 | 10,500.00 | 10,110.00 | 10,500.00 | 0.0M |
| 2023-08-23 | 10,030.00 | 10,430.00 | 10,030.00 | 10,210.00 | 0.0M |
| 2023-08-22 | 10,060.00 | 10,320.00 | 10,050.00 | 10,150.00 | 0.0M |
| 2023-08-21 | 10,120.00 | 10,270.00 | 10,010.00 | 10,200.00 | 0.0M |
| 2023-08-18 | 10,050.00 | 10,210.00 | 9,840.00 | 10,090.00 | 0.0M |
| 2023-08-17 | 10,130.00 | 10,350.00 | 9,400.00 | 10,050.00 | 0.0M |
| 2023-08-16 | 10,150.00 | 10,500.00 | 9,950.00 | 10,260.00 | 0.0M |
| 2023-08-15 | 10,170.00 | 10,170.00 | 10,170.00 | 10,170.00 | 0.0M |
| 2023-08-14 | 10,480.00 | 10,500.00 | 10,160.00 | 10,170.00 | 0.0M |
| 2023-08-11 | 10,200.00 | 10,480.00 | 10,200.00 | 10,450.00 | 0.0M |
| 2023-08-10 | 10,300.00 | 10,440.00 | 10,130.00 | 10,300.00 | 0.0M |
| 2023-08-09 | 10,150.00 | 10,550.00 | 10,130.00 | 10,330.00 | 0.0M |
| 2023-08-08 | 10,300.00 | 10,650.00 | 10,160.00 | 10,290.00 | 0.0M |
| 2023-08-07 | 10,160.00 | 10,540.00 | 10,140.00 | 10,260.00 | 0.0M |
| 2023-08-04 | 10,140.00 | 10,690.00 | 10,110.00 | 10,190.00 | 0.0M |
| 2023-08-03 | 10,000.00 | 10,200.00 | 9,880.00 | 10,140.00 | 0.0M |
| 2023-08-02 | 10,560.00 | 10,560.00 | 10,100.00 | 10,100.00 | 0.0M |
| 2023-08-01 | 10,090.00 | 10,600.00 | 9,980.00 | 10,400.00 | 0.0M |
| 2023-07-31 | 9,860.00 | 10,230.00 | 9,220.00 | 10,190.00 | 0.0M |
| 2023-07-28 | 9,220.00 | 9,890.00 | 9,220.00 | 9,890.00 | 0.0M |
| 2023-07-27 | 8,600.00 | 9,640.00 | 8,600.00 | 9,430.00 | 0.0M |
| 2023-07-26 | 9,470.00 | 9,470.00 | 8,610.00 | 8,770.00 | 0.1M |
| 2023-07-25 | 9,550.00 | 9,810.00 | 9,370.00 | 9,470.00 | 0.0M |
| 2023-07-24 | 10,180.00 | 10,250.00 | 9,550.00 | 9,780.00 | 0.0M |
| 2023-07-21 | 10,500.00 | 10,520.00 | 10,140.00 | 10,180.00 | 0.0M |
| 2023-07-20 | 10,270.00 | 10,500.00 | 10,180.00 | 10,500.00 | 0.0M |
| 2023-07-19 | 10,450.00 | 10,470.00 | 10,180.00 | 10,390.00 | 0.0M |
| 2023-07-18 | 10,690.00 | 10,690.00 | 10,350.00 | 10,500.00 | 0.0M |
| 2023-07-17 | 10,430.00 | 10,800.00 | 10,180.00 | 10,690.00 | 0.0M |
| 2023-07-14 | 10,490.00 | 10,590.00 | 10,220.00 | 10,300.00 | 0.0M |
| 2023-07-13 | 10,350.00 | 10,850.00 | 10,330.00 | 10,470.00 | 0.0M |
| 2023-07-12 | 10,430.00 | 10,460.00 | 10,200.00 | 10,300.00 | 0.0M |
| 2023-07-11 | 10,210.00 | 10,490.00 | 10,210.00 | 10,470.00 | 0.0M |
| 2023-07-10 | 10,340.00 | 10,430.00 | 10,080.00 | 10,340.00 | 0.0M |
| 2023-07-07 | 10,160.00 | 10,400.00 | 10,060.00 | 10,340.00 | 0.0M |
| 2023-07-06 | 10,560.00 | 10,810.00 | 10,360.00 | 10,360.00 | 0.0M |
| 2023-07-05 | 10,900.00 | 11,000.00 | 10,700.00 | 10,720.00 | 0.0M |
| 2023-07-04 | 10,750.00 | 10,980.00 | 10,700.00 | 10,900.00 | 0.0M |
| 2023-07-03 | 11,000.00 | 11,250.00 | 10,930.00 | 10,940.00 | 0.0M |
| 2023-06-30 | 10,560.00 | 11,250.00 | 10,560.00 | 11,000.00 | 0.0M |
| 2023-06-29 | 10,950.00 | 11,050.00 | 10,550.00 | 10,560.00 | 0.0M |
| 2023-06-28 | 11,080.00 | 11,210.00 | 10,960.00 | 10,970.00 | 0.0M |
| 2023-06-27 | 11,010.00 | 11,210.00 | 10,980.00 | 11,170.00 | 0.0M |
| 2023-06-26 | 11,080.00 | 11,240.00 | 10,970.00 | 11,180.00 | 0.0M |
| 2023-06-23 | 11,310.00 | 11,350.00 | 11,080.00 | 11,210.00 | 0.0M |
| 2023-06-22 | 11,090.00 | 11,590.00 | 11,080.00 | 11,340.00 | 0.0M |
| 2023-06-21 | 11,460.00 | 11,530.00 | 11,210.00 | 11,210.00 | 0.0M |
| 2023-06-20 | 11,320.00 | 11,700.00 | 11,260.00 | 11,460.00 | 0.0M |
| 2023-06-19 | 11,450.00 | 11,630.00 | 11,310.00 | 11,500.00 | 0.0M |
| 2023-06-16 | 11,010.00 | 11,600.00 | 11,010.00 | 11,550.00 | 0.0M |
| 2023-06-15 | 11,510.00 | 11,690.00 | 11,250.00 | 11,270.00 | 0.0M |
| 2023-06-14 | 11,980.00 | 11,980.00 | 11,550.00 | 11,600.00 | 0.0M |
| 2023-06-13 | 11,870.00 | 12,100.00 | 11,870.00 | 11,980.00 | 0.0M |
| 2023-06-12 | 11,850.00 | 12,160.00 | 11,850.00 | 11,940.00 | 0.0M |
| 2023-06-09 | 12,050.00 | 12,050.00 | 11,940.00 | 11,980.00 | 0.0M |
| 2023-06-08 | 11,940.00 | 12,140.00 | 11,900.00 | 11,980.00 | 0.0M |
| 2023-06-07 | 11,760.00 | 12,080.00 | 11,760.00 | 12,040.00 | 0.0M |
| 2023-06-05 | 11,900.00 | 12,030.00 | 11,800.00 | 11,850.00 | 0.0M |
| 2023-06-02 | 11,920.00 | 12,000.00 | 11,850.00 | 11,890.00 | 0.0M |
| 2023-06-01 | 11,900.00 | 12,290.00 | 11,900.00 | 11,920.00 | 0.0M |
| 2023-05-31 | 11,920.00 | 12,190.00 | 11,920.00 | 11,970.00 | 0.0M |
| 2023-05-30 | 11,840.00 | 12,060.00 | 11,700.00 | 12,060.00 | 0.0M |
| 2023-05-26 | 12,130.00 | 12,140.00 | 11,720.00 | 11,840.00 | 0.0M |
| 2023-05-25 | 12,150.00 | 12,290.00 | 11,930.00 | 12,130.00 | 0.0M |
| 2023-05-24 | 12,020.00 | 12,100.00 | 11,850.00 | 12,100.00 | 0.0M |
| 2023-05-23 | 11,860.00 | 12,090.00 | 11,860.00 | 12,090.00 | 0.0M |
| 2023-05-22 | 11,830.00 | 12,100.00 | 11,740.00 | 11,960.00 | 0.0M |
| 2023-05-19 | 11,990.00 | 12,180.00 | 11,890.00 | 11,960.00 | 0.0M |
| 2023-05-18 | 11,900.00 | 12,000.00 | 11,630.00 | 11,720.00 | 0.0M |
| 2023-05-17 | 11,010.00 | 11,690.00 | 11,010.00 | 11,570.00 | 0.0M |
| 2023-05-16 | 11,050.00 | 11,390.00 | 11,030.00 | 11,100.00 | 0.0M |
| 2023-05-15 | 11,750.00 | 11,800.00 | 11,170.00 | 11,170.00 | 0.0M |
| 2023-05-12 | 11,780.00 | 12,200.00 | 11,700.00 | 11,820.00 | 0.0M |
| 2023-05-11 | 11,780.00 | 12,130.00 | 11,780.00 | 11,890.00 | 0.0M |
| 2023-05-10 | 11,710.00 | 11,940.00 | 11,650.00 | 11,760.00 | 0.0M |
| 2023-05-09 | 11,750.00 | 11,950.00 | 11,600.00 | 11,820.00 | 0.0M |
| 2023-05-08 | 11,750.00 | 12,900.00 | 11,740.00 | 11,870.00 | 0.1M |
| 2023-05-04 | 11,830.00 | 11,980.00 | 11,580.00 | 11,740.00 | 0.0M |
| 2023-05-03 | 11,910.00 | 12,200.00 | 11,850.00 | 11,970.00 | 0.0M |
| 2023-05-02 | 11,700.00 | 12,100.00 | 11,500.00 | 12,010.00 | 0.0M |
| 2023-04-28 | 12,070.00 | 12,390.00 | 11,730.00 | 11,750.00 | 0.0M |
| 2023-04-27 | 11,920.00 | 12,080.00 | 11,630.00 | 11,970.00 | 0.0M |
| 2023-04-26 | 11,980.00 | 12,420.00 | 11,900.00 | 12,040.00 | 0.0M |
| 2023-04-25 | 11,970.00 | 12,400.00 | 11,900.00 | 12,170.00 | 0.0M |
| 2023-04-24 | 12,400.00 | 12,680.00 | 12,090.00 | 12,090.00 | 0.0M |
| 2023-04-21 | 12,650.00 | 12,910.00 | 12,500.00 | 12,700.00 | 0.0M |
| 2023-04-20 | 13,420.00 | 13,440.00 | 12,720.00 | 12,810.00 | 0.1M |
| 2023-04-19 | 13,250.00 | 13,400.00 | 13,150.00 | 13,360.00 | 0.0M |
| 2023-04-18 | 13,520.00 | 13,660.00 | 13,160.00 | 13,180.00 | 0.0M |
| 2023-04-17 | 13,950.00 | 13,960.00 | 13,500.00 | 13,600.00 | 0.0M |
| 2023-04-14 | 13,740.00 | 13,960.00 | 13,580.00 | 13,850.00 | 0.0M |
| 2023-04-13 | 13,260.00 | 13,520.00 | 13,020.00 | 13,520.00 | 0.0M |
| 2023-04-12 | 13,310.00 | 13,540.00 | 13,000.00 | 13,340.00 | 0.0M |
| 2023-04-11 | 13,400.00 | 13,680.00 | 12,990.00 | 13,400.00 | 0.0M |
| 2023-04-10 | 13,550.00 | 13,650.00 | 13,000.00 | 13,400.00 | 0.1M |
| 2023-04-07 | 13,870.00 | 14,200.00 | 13,510.00 | 13,610.00 | 0.1M |
| 2023-04-06 | 14,400.00 | 14,480.00 | 13,860.00 | 13,940.00 | 0.1M |
| 2023-04-05 | 14,680.00 | 14,680.00 | 14,300.00 | 14,520.00 | 0.0M |
| 2023-04-04 | 14,550.00 | 14,910.00 | 14,420.00 | 14,730.00 | 0.1M |
| 2023-04-03 | 14,680.00 | 14,680.00 | 14,200.00 | 14,550.00 | 0.0M |
| 2023-04-02 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 0.0M |
| 2023-03-31 | 14,840.00 | 14,990.00 | 14,300.00 | 14,390.00 | 0.1M |
| 2023-03-30 | 15,500.00 | 15,670.00 | 14,790.00 | 14,910.00 | 0.1M |
| 2023-03-29 | 15,660.00 | 15,660.00 | 14,980.00 | 15,100.00 | 0.1M |
| 2023-03-28 | 15,410.00 | 15,780.00 | 15,230.00 | 15,340.00 | 0.1M |
| 2023-03-27 | 15,870.00 | 15,870.00 | 15,210.00 | 15,600.00 | 0.1M |
| 2023-03-26 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0.0M |
| 2023-03-24 | 15,580.00 | 15,830.00 | 15,280.00 | 15,800.00 | 0.1M |
| 2023-03-23 | 15,250.00 | 15,950.00 | 15,210.00 | 15,600.00 | 0.1M |
| 2023-03-22 | 15,400.00 | 16,070.00 | 15,160.00 | 15,590.00 | 0.2M |
| 2023-03-21 | 15,600.00 | 15,760.00 | 14,970.00 | 15,150.00 | 0.1M |
| 2023-03-20 | 15,290.00 | 16,800.00 | 15,120.00 | 15,490.00 | 0.6M |
| 2023-03-19 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0M |
| 2023-03-17 | 14,110.00 | 14,950.00 | 14,110.00 | 14,770.00 | 0.1M |
| 2023-03-16 | 14,050.00 | 14,390.00 | 13,410.00 | 13,960.00 | 0.0M |
| 2023-03-15 | 13,610.00 | 14,390.00 | 13,610.00 | 14,050.00 | 0.1M |
| 2023-03-14 | 14,470.00 | 14,650.00 | 13,450.00 | 13,470.00 | 0.1M |
| 2023-03-13 | 14,140.00 | 14,400.00 | 13,600.00 | 14,140.00 | 0.1M |
| 2023-03-12 | 14,190.00 | 14,190.00 | 14,190.00 | 14,190.00 | 0.0M |
| 2023-03-10 | 14,650.00 | 15,000.00 | 14,190.00 | 14,190.00 | 0.1M |
| 2023-03-09 | 14,950.00 | 15,630.00 | 14,890.00 | 15,150.00 | 0.1M |
| 2023-03-08 | 15,100.00 | 15,180.00 | 14,710.00 | 14,910.00 | 0.1M |
| 2023-03-07 | 16,320.00 | 16,350.00 | 15,290.00 | 15,340.00 | 0.2M |
| 2023-03-06 | 16,950.00 | 16,950.00 | 16,200.00 | 16,300.00 | 0.2M |
| 2023-03-05 | 17,080.00 | 17,080.00 | 17,080.00 | 17,080.00 | 0.0M |
| 2023-03-03 | 16,240.00 | 17,290.00 | 16,240.00 | 17,080.00 | 0.4M |
| 2023-03-02 | 16,580.00 | 16,580.00 | 15,940.00 | 16,210.00 | 0.2M |
| 2023-03-01 | 16,580.00 | 16,580.00 | 16,580.00 | 16,580.00 | 0.0M |
| 2023-02-28 | 17,100.00 | 17,100.00 | 16,510.00 | 16,580.00 | 0.2M |
| 2023-02-27 | 17,490.00 | 18,300.00 | 16,040.00 | 16,890.00 | 1.1M |
| 2023-02-26 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 0.0M |
| 2023-02-24 | 16,370.00 | 17,500.00 | 16,360.00 | 16,950.00 | 0.8M |
| 2023-02-23 | 15,100.00 | 17,100.00 | 15,000.00 | 16,330.00 | 1.9M |
| 2023-02-22 | 15,160.00 | 15,190.00 | 14,650.00 | 14,690.00 | 0.2M |
| 2023-02-21 | 15,690.00 | 15,760.00 | 15,300.00 | 15,380.00 | 0.2M |
| 2023-02-20 | 15,230.00 | 17,720.00 | 15,230.00 | 15,870.00 | 1.3M |
| 2023-02-19 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0.0M |
| 2023-02-17 | 15,720.00 | 16,000.00 | 15,190.00 | 15,200.00 | 0.2M |
| 2023-02-16 | 15,940.00 | 16,150.00 | 15,710.00 | 15,720.00 | 0.1M |
| 2023-02-15 | 16,990.00 | 17,200.00 | 15,630.00 | 15,880.00 | 0.4M |
| 2023-02-14 | 17,610.00 | 18,350.00 | 16,840.00 | 16,840.00 | 1.4M |
| 2023-02-13 | 17,500.00 | 17,830.00 | 16,800.00 | 17,280.00 | 0.8M |
| 2023-02-12 | 17,370.00 | 17,370.00 | 17,370.00 | 17,370.00 | 0.0M |
| 2023-02-10 | 16,390.00 | 20,750.00 | 15,850.00 | 17,370.00 | 6.5M |
| 2023-02-09 | 17,230.00 | 17,980.00 | 16,110.00 | 16,610.00 | 2.7M |
| 2023-02-08 | 13,130.00 | 16,700.00 | 13,010.00 | 16,700.00 | 2.9M |
| 2023-02-07 | 12,370.00 | 13,600.00 | 12,370.00 | 12,850.00 | 0.2M |
| 2023-02-06 | 12,530.00 | 12,650.00 | 12,270.00 | 12,330.00 | 0.0M |
| 2023-02-03 | 12,570.00 | 12,680.00 | 12,470.00 | 12,530.00 | 0.0M |
| 2023-02-02 | 12,370.00 | 12,450.00 | 12,170.00 | 12,350.00 | 0.0M |
| 2023-02-01 | 11,960.00 | 12,950.00 | 11,900.00 | 12,080.00 | 0.0M |
| 2023-01-31 | 11,850.00 | 12,200.00 | 11,850.00 | 11,960.00 | 0.0M |
| 2023-01-30 | 11,960.00 | 13,000.00 | 11,960.00 | 12,060.00 | 0.1M |
| 2023-01-27 | 12,340.00 | 12,340.00 | 11,880.00 | 11,960.00 | 0.0M |
| 2023-01-26 | 12,030.00 | 12,340.00 | 11,830.00 | 12,000.00 | 0.0M |
| 2023-01-25 | 11,650.00 | 12,480.00 | 11,650.00 | 12,030.00 | 0.0M |
| 2023-01-20 | 11,350.00 | 11,650.00 | 11,250.00 | 11,600.00 | 0.0M |
| 2023-01-19 | 11,250.00 | 11,550.00 | 11,250.00 | 11,350.00 | 0.0M |
| 2023-01-18 | 11,550.00 | 11,850.00 | 10,950.00 | 11,350.00 | 0.0M |
| 2023-01-17 | 11,850.00 | 12,000.00 | 11,400.00 | 11,450.00 | 0.0M |
| 2023-01-16 | 11,400.00 | 12,250.00 | 11,300.00 | 11,850.00 | 0.1M |
| 2023-01-13 | 10,950.00 | 11,300.00 | 10,900.00 | 11,300.00 | 0.0M |
| 2023-01-12 | 11,100.00 | 11,250.00 | 10,850.00 | 11,050.00 | 0.0M |
| 2023-01-11 | 10,600.00 | 11,250.00 | 10,500.00 | 11,150.00 | 0.0M |
| 2023-01-10 | 10,450.00 | 10,650.00 | 10,350.00 | 10,550.00 | 0.0M |
| 2023-01-09 | 10,200.00 | 10,500.00 | 10,150.00 | 10,450.00 | 0.0M |
| 2023-01-06 | 10,150.00 | 10,250.00 | 9,970.00 | 10,200.00 | 0.0M |
| 2023-01-05 | 10,100.00 | 10,300.00 | 9,950.00 | 10,150.00 | 0.0M |
| 2023-01-04 | 9,990.00 | 10,200.00 | 9,930.00 | 10,200.00 | 0.0M |
| 2023-01-03 | 9,900.00 | 10,100.00 | 9,830.00 | 9,990.00 | 0.0M |
| 2023-01-02 | 10,100.00 | 10,150.00 | 9,890.00 | 9,990.00 | 0.0M |