29,205.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 13,905.00 | 14,235.00 | 13,800.00 | 13,915.00 | 13.6M |
| 2024-12-27 | 13,985.00 | 14,140.00 | 13,765.00 | 13,995.00 | 14.9M |
| 2024-12-26 | 14,330.00 | 14,335.00 | 14,045.00 | 14,080.00 | 13.7M |
| 2024-12-24 | 14,335.00 | 14,375.00 | 14,115.00 | 14,230.00 | 12.2M |
| 2024-12-23 | 13,985.00 | 14,310.00 | 13,895.00 | 14,230.00 | 18.2M |
| 2024-12-20 | 14,020.00 | 14,030.00 | 13,570.00 | 13,775.00 | 22.8M |
| 2024-12-19 | 14,100.00 | 14,325.00 | 14,045.00 | 14,185.00 | 21.0M |
| 2024-12-18 | 14,520.00 | 14,930.00 | 14,515.00 | 14,860.00 | 13.8M |
| 2024-12-17 | 14,745.00 | 14,755.00 | 14,395.00 | 14,450.00 | 13.5M |
| 2024-12-16 | 15,065.00 | 15,180.00 | 14,725.00 | 14,795.00 | 15.1M |
| 2024-12-13 | 14,655.00 | 15,025.00 | 14,615.00 | 14,900.00 | 17.5M |
| 2024-12-12 | 14,510.00 | 14,845.00 | 14,425.00 | 14,800.00 | 25.3M |
| 2024-12-11 | 13,965.00 | 14,370.00 | 13,940.00 | 14,350.00 | 14.6M |
| 2024-12-10 | 13,795.00 | 14,130.00 | 13,780.00 | 14,090.00 | 16.4M |
| 2024-12-09 | 13,830.00 | 13,950.00 | 13,515.00 | 13,535.00 | 28.1M |
| 2024-12-06 | 14,460.00 | 14,585.00 | 13,800.00 | 14,245.00 | 30.1M |
| 2024-12-05 | 14,630.00 | 14,660.00 | 14,275.00 | 14,390.00 | 21.4M |
| 2024-12-04 | 14,620.00 | 14,830.00 | 14,390.00 | 14,620.00 | 29.0M |
| 2024-12-03 | 14,715.00 | 15,075.00 | 14,715.00 | 15,035.00 | 16.0M |
| 2024-12-02 | 14,800.00 | 14,870.00 | 14,465.00 | 14,580.00 | 18.2M |
| 2024-11-29 | 14,975.00 | 14,975.00 | 14,335.00 | 14,555.00 | 23.6M |
| 2024-11-28 | 15,085.00 | 15,230.00 | 15,030.00 | 15,095.00 | 12.0M |
| 2024-11-27 | 15,325.00 | 15,445.00 | 15,095.00 | 15,180.00 | 13.2M |
| 2024-11-26 | 15,320.00 | 15,455.00 | 15,280.00 | 15,410.00 | 11.8M |
| 2024-11-25 | 15,430.00 | 15,650.00 | 15,335.00 | 15,530.00 | 15.3M |
| 2024-11-22 | 15,050.00 | 15,310.00 | 15,000.00 | 15,170.00 | 15.7M |
| 2024-11-21 | 14,735.00 | 15,080.00 | 14,710.00 | 14,930.00 | 11.5M |
| 2024-11-20 | 14,775.00 | 14,945.00 | 14,700.00 | 14,875.00 | 12.2M |
| 2024-11-19 | 14,660.00 | 14,890.00 | 14,660.00 | 14,835.00 | 14.7M |
| 2024-11-18 | 14,310.00 | 14,960.00 | 14,310.00 | 14,720.00 | 23.5M |
| 2024-11-15 | 13,905.00 | 14,260.00 | 13,735.00 | 14,090.00 | 22.3M |
| 2024-11-14 | 14,055.00 | 14,230.00 | 13,845.00 | 13,890.00 | 23.8M |
| 2024-11-13 | 14,505.00 | 14,705.00 | 13,965.00 | 14,005.00 | 30.1M |
| 2024-11-12 | 15,295.00 | 15,340.00 | 14,740.00 | 14,795.00 | 26.2M |
| 2024-11-11 | 15,720.00 | 15,750.00 | 15,315.00 | 15,445.00 | 19.4M |
| 2024-11-08 | 16,270.00 | 16,375.00 | 15,850.00 | 15,945.00 | 20.4M |
| 2024-11-07 | 15,850.00 | 16,190.00 | 15,680.00 | 15,995.00 | 21.7M |
| 2024-11-06 | 16,235.00 | 16,300.00 | 15,730.00 | 15,985.00 | 26.1M |
| 2024-11-05 | 15,975.00 | 16,195.00 | 15,900.00 | 16,075.00 | 14.3M |
| 2024-11-04 | 15,800.00 | 16,265.00 | 15,710.00 | 16,240.00 | 19.0M |
| 2024-11-01 | 15,725.00 | 15,920.00 | 15,625.00 | 15,730.00 | 13.0M |
| 2024-10-31 | 16,100.00 | 16,230.00 | 15,895.00 | 15,970.00 | 23.2M |
| 2024-10-30 | 16,570.00 | 16,655.00 | 16,310.00 | 16,395.00 | 19.1M |
| 2024-10-29 | 16,560.00 | 16,700.00 | 16,385.00 | 16,700.00 | 17.2M |
| 2024-10-28 | 16,355.00 | 16,675.00 | 16,335.00 | 16,635.00 | 16.3M |
| 2024-10-25 | 16,345.00 | 16,625.00 | 16,210.00 | 16,315.00 | 16.6M |
| 2024-10-24 | 16,395.00 | 16,515.00 | 16,245.00 | 16,310.00 | 16.2M |
| 2024-10-23 | 16,205.00 | 16,700.00 | 16,070.00 | 16,595.00 | 21.4M |
| 2024-10-22 | 16,540.00 | 16,560.00 | 16,100.00 | 16,185.00 | 21.5M |
| 2024-10-21 | 16,600.00 | 16,805.00 | 16,470.00 | 16,655.00 | 13.9M |
| 2024-10-18 | 16,830.00 | 16,880.00 | 16,420.00 | 16,550.00 | 23.2M |
| 2024-10-17 | 16,810.00 | 16,840.00 | 16,600.00 | 16,770.00 | 19.8M |
| 2024-10-16 | 16,555.00 | 16,840.00 | 16,465.00 | 16,720.00 | 19.4M |
| 2024-10-15 | 17,090.00 | 17,095.00 | 16,815.00 | 17,025.00 | 19.3M |
| 2024-10-14 | 16,555.00 | 17,015.00 | 16,550.00 | 16,905.00 | 22.5M |
| 2024-10-11 | 16,670.00 | 16,830.00 | 16,465.00 | 16,500.00 | 20.3M |
| 2024-10-10 | 16,680.00 | 16,730.00 | 16,440.00 | 16,500.00 | 20.0M |
| 2024-10-08 | 16,415.00 | 16,535.00 | 16,265.00 | 16,415.00 | 21.0M |
| 2024-10-07 | 16,285.00 | 16,760.00 | 16,025.00 | 16,680.00 | 25.6M |
| 2024-10-04 | 16,190.00 | 16,475.00 | 16,005.00 | 16,205.00 | 22.4M |
| 2024-10-02 | 16,045.00 | 16,505.00 | 15,960.00 | 16,155.00 | 23.9M |
| 2024-09-30 | 17,570.00 | 17,615.00 | 16,570.00 | 16,575.00 | 24.4M |
| 2024-09-27 | 17,635.00 | 17,805.00 | 17,335.00 | 17,335.00 | 18.3M |
| 2024-09-26 | 16,940.00 | 17,495.00 | 16,940.00 | 17,495.00 | 25.1M |
| 2024-09-25 | 17,170.00 | 17,365.00 | 16,430.00 | 16,430.00 | 24.5M |
| 2024-09-24 | 16,675.00 | 16,875.00 | 16,415.00 | 16,875.00 | 23.0M |
| 2024-09-23 | 16,470.00 | 16,570.00 | 16,365.00 | 16,520.00 | 12.2M |
| 2024-09-20 | 16,690.00 | 16,860.00 | 16,415.00 | 16,415.00 | 22.7M |
| 2024-09-19 | 16,535.00 | 16,585.00 | 15,890.00 | 16,325.00 | 29.1M |
| 2024-09-13 | 16,325.00 | 16,530.00 | 16,145.00 | 16,370.00 | 15.9M |
| 2024-09-12 | 16,025.00 | 16,340.00 | 15,970.00 | 16,340.00 | 17.9M |
| 2024-09-11 | 15,835.00 | 15,855.00 | 15,345.00 | 15,625.00 | 20.7M |
| 2024-09-10 | 16,080.00 | 16,125.00 | 15,795.00 | 15,890.00 | 16.6M |
| 2024-09-09 | 15,655.00 | 16,155.00 | 15,470.00 | 16,080.00 | 23.9M |
| 2024-09-06 | 16,585.00 | 16,585.00 | 16,005.00 | 16,250.00 | 23.9M |
| 2024-09-05 | 16,795.00 | 17,050.00 | 16,370.00 | 16,560.00 | 21.1M |
| 2024-09-04 | 16,785.00 | 17,050.00 | 16,550.00 | 16,615.00 | 28.6M |
| 2024-09-03 | 18,155.00 | 18,320.00 | 17,845.00 | 17,865.00 | 13.1M |
| 2024-09-02 | 18,200.00 | 18,240.00 | 17,765.00 | 18,155.00 | 13.6M |
| 2024-08-30 | 18,225.00 | 18,325.00 | 18,070.00 | 18,195.00 | 13.3M |
| 2024-08-29 | 17,930.00 | 18,150.00 | 17,830.00 | 18,015.00 | 17.2M |
| 2024-08-28 | 18,450.00 | 18,520.00 | 18,200.00 | 18,520.00 | 13.7M |
| 2024-08-27 | 18,595.00 | 18,620.00 | 18,365.00 | 18,450.00 | 11.2M |
| 2024-08-26 | 18,965.00 | 19,000.00 | 18,530.00 | 18,635.00 | 15.4M |
| 2024-08-23 | 18,635.00 | 18,990.00 | 18,625.00 | 18,855.00 | 12.4M |
| 2024-08-22 | 18,935.00 | 19,000.00 | 18,675.00 | 18,865.00 | 15.8M |
| 2024-08-21 | 18,680.00 | 18,905.00 | 18,640.00 | 18,825.00 | 11.0M |
| 2024-08-20 | 18,930.00 | 19,055.00 | 18,750.00 | 18,870.00 | 15.3M |
| 2024-08-19 | 18,960.00 | 18,990.00 | 18,375.00 | 18,520.00 | 16.4M |
| 2024-08-16 | 18,780.00 | 18,940.00 | 18,660.00 | 18,855.00 | 22.3M |
| 2024-08-14 | 18,135.00 | 18,230.00 | 17,925.00 | 18,025.00 | 21.7M |
| 2024-08-13 | 17,705.00 | 17,885.00 | 17,535.00 | 17,710.00 | 21.9M |
| 2024-08-12 | 17,450.00 | 17,725.00 | 17,370.00 | 17,585.00 | 17.4M |
| 2024-08-09 | 17,355.00 | 17,410.00 | 17,040.00 | 17,200.00 | 33.5M |
| 2024-08-08 | 16,415.00 | 17,000.00 | 16,255.00 | 16,715.00 | 36.0M |
| 2024-08-07 | 16,045.00 | 17,375.00 | 16,010.00 | 16,975.00 | 42.4M |
| 2024-08-06 | 16,710.00 | 17,150.00 | 15,900.00 | 16,350.00 | 57.2M |
| 2024-08-05 | 18,030.00 | 18,030.00 | 14,640.00 | 15,730.00 | 65.7M |
| 2024-08-02 | 19,595.00 | 19,610.00 | 18,695.00 | 18,845.00 | 32.0M |
| 2024-08-01 | 20,770.00 | 20,810.00 | 20,445.00 | 20,490.00 | 18.6M |
| 2024-07-31 | 19,910.00 | 20,420.00 | 19,780.00 | 20,420.00 | 16.8M |
| 2024-07-30 | 19,790.00 | 19,960.00 | 19,720.00 | 19,875.00 | 13.7M |
| 2024-07-29 | 20,025.00 | 20,410.00 | 19,930.00 | 20,255.00 | 13.1M |
| 2024-07-26 | 19,685.00 | 19,910.00 | 19,575.00 | 19,790.00 | 14.4M |
| 2024-07-25 | 19,800.00 | 19,850.00 | 19,435.00 | 19,585.00 | 25.8M |
| 2024-07-24 | 20,250.00 | 20,605.00 | 20,125.00 | 20,325.00 | 14.5M |
| 2024-07-23 | 20,750.00 | 20,920.00 | 20,475.00 | 20,570.00 | 15.3M |
| 2024-07-22 | 20,840.00 | 20,880.00 | 20,235.00 | 20,450.00 | 19.6M |
| 2024-07-19 | 20,870.00 | 20,990.00 | 20,580.00 | 20,865.00 | 18.9M |
| 2024-07-18 | 21,150.00 | 21,365.00 | 20,970.00 | 21,365.00 | 14.6M |
| 2024-07-17 | 22,100.00 | 22,135.00 | 21,695.00 | 21,705.00 | 10.6M |
| 2024-07-16 | 21,940.00 | 22,240.00 | 21,885.00 | 22,095.00 | 10.6M |
| 2024-07-15 | 22,040.00 | 22,080.00 | 21,685.00 | 22,075.00 | 10.3M |
| 2024-07-12 | 22,055.00 | 22,155.00 | 21,615.00 | 21,790.00 | 12.7M |
| 2024-07-11 | 22,525.00 | 22,675.00 | 22,315.00 | 22,430.00 | 10.1M |
| 2024-07-10 | 22,025.00 | 22,225.00 | 22,000.00 | 22,160.00 | 8.1M |
| 2024-07-09 | 22,305.00 | 22,330.00 | 21,930.00 | 22,185.00 | 10.6M |
| 2024-07-08 | 22,165.00 | 22,280.00 | 22,035.00 | 22,040.00 | 9.4M |
| 2024-07-05 | 21,610.00 | 22,350.00 | 21,595.00 | 22,190.00 | 18.1M |
| 2024-07-04 | 21,180.00 | 21,380.00 | 21,155.00 | 21,380.00 | 10.1M |
| 2024-07-03 | 20,805.00 | 20,825.00 | 20,465.00 | 20,815.00 | 14.0M |
| 2024-07-02 | 20,730.00 | 20,895.00 | 20,520.00 | 20,640.00 | 13.3M |
| 2024-07-01 | 20,695.00 | 20,980.00 | 20,670.00 | 20,950.00 | 10.9M |
| 2024-06-28 | 20,775.00 | 20,885.00 | 20,615.00 | 20,880.00 | 10.7M |
| 2024-06-27 | 20,270.00 | 20,650.00 | 20,165.00 | 20,640.00 | 12.8M |
| 2024-06-26 | 20,195.00 | 20,680.00 | 20,100.00 | 20,680.00 | 11.3M |
| 2024-06-25 | 20,230.00 | 20,460.00 | 20,200.00 | 20,380.00 | 8.2M |
| 2024-06-24 | 20,275.00 | 20,380.00 | 20,080.00 | 20,245.00 | 12.3M |
| 2024-06-21 | 20,620.00 | 20,695.00 | 20,360.00 | 20,555.00 | 10.1M |
| 2024-06-20 | 20,750.00 | 21,050.00 | 20,685.00 | 20,950.00 | 10.4M |
| 2024-06-19 | 20,500.00 | 20,800.00 | 20,500.00 | 20,795.00 | 13.0M |
| 2024-06-18 | 20,025.00 | 20,230.00 | 19,915.00 | 20,145.00 | 11.3M |
| 2024-06-17 | 19,840.00 | 19,940.00 | 19,680.00 | 19,765.00 | 11.4M |
| 2024-06-14 | 19,860.00 | 20,110.00 | 19,790.00 | 19,970.00 | 12.5M |
| 2024-06-13 | 20,080.00 | 20,295.00 | 19,895.00 | 19,895.00 | 21.6M |
| 2024-06-12 | 19,210.00 | 19,590.00 | 19,170.00 | 19,575.00 | 12.3M |
| 2024-06-11 | 19,295.00 | 19,335.00 | 19,050.00 | 19,245.00 | 14.4M |
| 2024-06-10 | 19,120.00 | 19,440.00 | 19,005.00 | 19,235.00 | 14.5M |
| 2024-06-07 | 19,425.00 | 19,725.00 | 19,320.00 | 19,580.00 | 17.8M |
| 2024-06-05 | 19,000.00 | 19,175.00 | 18,730.00 | 19,070.00 | 15.4M |
| 2024-06-04 | 18,725.00 | 18,895.00 | 18,620.00 | 18,690.00 | 13.7M |
| 2024-06-03 | 18,580.00 | 19,120.00 | 18,560.00 | 18,995.00 | 16.3M |
| 2024-05-31 | 18,605.00 | 18,725.00 | 18,315.00 | 18,375.00 | 15.2M |
| 2024-05-30 | 18,705.00 | 18,725.00 | 18,310.00 | 18,365.00 | 19.6M |
| 2024-05-29 | 19,480.00 | 19,570.00 | 18,960.00 | 19,030.00 | 17.3M |
| 2024-05-28 | 19,475.00 | 19,700.00 | 19,410.00 | 19,610.00 | 10.4M |
| 2024-05-27 | 19,155.00 | 19,675.00 | 19,075.00 | 19,590.00 | 13.8M |
| 2024-05-24 | 19,200.00 | 19,200.00 | 18,970.00 | 19,065.00 | 18.6M |
| 2024-05-23 | 19,610.00 | 19,865.00 | 19,380.00 | 19,715.00 | 15.7M |
| 2024-05-22 | 19,605.00 | 19,800.00 | 19,335.00 | 19,690.00 | 14.6M |
| 2024-05-21 | 19,760.00 | 19,850.00 | 19,630.00 | 19,680.00 | 10.9M |
| 2024-05-20 | 19,895.00 | 20,140.00 | 19,775.00 | 19,895.00 | 14.9M |
| 2024-05-17 | 19,975.00 | 20,005.00 | 19,570.00 | 19,570.00 | 11.4M |
| 2024-05-16 | 20,340.00 | 20,425.00 | 20,020.00 | 20,060.00 | 18.2M |
| 2024-05-14 | 19,685.00 | 19,730.00 | 19,545.00 | 19,625.00 | 14.2M |
| 2024-05-13 | 19,775.00 | 19,870.00 | 19,425.00 | 19,580.00 | 13.6M |
| 2024-05-10 | 19,820.00 | 19,960.00 | 19,610.00 | 19,680.00 | 13.6M |
| 2024-05-09 | 19,945.00 | 20,005.00 | 19,435.00 | 19,495.00 | 14.5M |
| 2024-05-08 | 19,800.00 | 19,985.00 | 19,725.00 | 19,955.00 | 10.5M |
| 2024-05-07 | 19,555.00 | 19,835.00 | 19,550.00 | 19,805.00 | 15.4M |
| 2024-05-03 | 19,340.00 | 19,370.00 | 18,910.00 | 18,935.00 | 16.8M |
| 2024-05-02 | 18,800.00 | 19,055.00 | 18,775.00 | 18,940.00 | 12.1M |
| 2024-04-30 | 18,980.00 | 19,335.00 | 18,910.00 | 19,080.00 | 19.9M |
| 2024-04-29 | 18,875.00 | 19,005.00 | 18,770.00 | 18,970.00 | 19.2M |
| 2024-04-26 | 18,560.00 | 18,730.00 | 18,375.00 | 18,605.00 | 26.3M |
| 2024-04-25 | 18,400.00 | 18,550.00 | 18,210.00 | 18,220.00 | 21.8M |
| 2024-04-24 | 18,750.00 | 18,965.00 | 18,730.00 | 18,880.00 | 25.6M |
| 2024-04-23 | 18,280.00 | 18,405.00 | 18,120.00 | 18,200.00 | 24.2M |
| 2024-04-22 | 18,110.00 | 18,330.00 | 17,930.00 | 18,255.00 | 29.1M |
| 2024-04-19 | 18,015.00 | 18,025.00 | 17,265.00 | 17,775.00 | 52.7M |
| 2024-04-18 | 17,985.00 | 18,545.00 | 17,905.00 | 18,495.00 | 20.1M |
| 2024-04-17 | 18,350.00 | 18,435.00 | 17,855.00 | 17,875.00 | 25.6M |
| 2024-04-16 | 18,700.00 | 18,775.00 | 18,080.00 | 18,255.00 | 29.8M |
| 2024-04-15 | 19,075.00 | 19,165.00 | 18,675.00 | 19,155.00 | 20.3M |
| 2024-04-12 | 19,720.00 | 19,770.00 | 19,305.00 | 19,345.00 | 14.5M |
| 2024-04-11 | 19,120.00 | 19,905.00 | 19,060.00 | 19,745.00 | 14.4M |
| 2024-04-09 | 20,205.00 | 20,310.00 | 19,715.00 | 19,775.00 | 14.2M |
| 2024-04-08 | 19,945.00 | 20,100.00 | 19,830.00 | 20,020.00 | 9.7M |
| 2024-04-05 | 19,855.00 | 20,130.00 | 19,700.00 | 19,860.00 | 13.1M |
| 2024-04-04 | 20,200.00 | 20,340.00 | 20,085.00 | 20,315.00 | 14.0M |
| 2024-04-03 | 20,050.00 | 20,100.00 | 19,710.00 | 19,720.00 | 13.0M |
| 2024-04-02 | 20,180.00 | 20,530.00 | 20,105.00 | 20,370.00 | 14.9M |
| 2024-04-01 | 20,610.00 | 20,635.00 | 20,235.00 | 20,240.00 | 13.8M |
| 2024-03-29 | 20,280.00 | 20,370.00 | 20,015.00 | 20,210.00 | 12.8M |
| 2024-03-28 | 20,060.00 | 20,280.00 | 19,975.00 | 20,085.00 | 11.9M |
| 2024-03-27 | 19,885.00 | 20,220.00 | 19,835.00 | 20,095.00 | 10.6M |
| 2024-03-26 | 20,050.00 | 20,500.00 | 19,995.00 | 20,100.00 | 20.8M |
| 2024-03-25 | 20,010.00 | 20,165.00 | 19,620.00 | 19,735.00 | 14.5M |
| 2024-03-22 | 19,945.00 | 20,190.00 | 19,705.00 | 19,865.00 | 15.4M |
| 2024-03-21 | 19,600.00 | 20,045.00 | 19,535.00 | 19,980.00 | 24.1M |
| 2024-03-20 | 18,555.00 | 18,945.00 | 18,555.00 | 18,925.00 | 22.7M |
| 2024-03-19 | 18,490.00 | 18,490.00 | 18,105.00 | 18,305.00 | 26.8M |
| 2024-03-18 | 18,650.00 | 18,760.00 | 18,420.00 | 18,740.00 | 16.4M |
| 2024-03-17 | 18,650.00 | 18,675.00 | 18,440.00 | 18,480.00 | 3.6M |
| 2024-03-15 | 18,990.00 | 19,025.00 | 18,545.00 | 18,545.00 | 21.7M |
| 2024-03-14 | 18,995.00 | 19,275.00 | 18,980.00 | 19,265.00 | 16.4M |
| 2024-03-13 | 18,900.00 | 19,060.00 | 18,740.00 | 18,900.00 | 19.5M |
| 2024-03-12 | 18,545.00 | 18,820.00 | 18,370.00 | 18,745.00 | 17.0M |
| 2024-03-11 | 18,525.00 | 18,670.00 | 18,390.00 | 18,445.00 | 17.5M |
| 2024-03-10 | 18,765.00 | 18,765.00 | 18,765.00 | 18,765.00 | 0.0M |
| 2024-03-08 | 18,700.00 | 18,895.00 | 18,625.00 | 18,765.00 | 22.6M |
| 2024-03-07 | 18,380.00 | 18,490.00 | 18,080.00 | 18,250.00 | 20.5M |
| 2024-03-06 | 18,160.00 | 18,295.00 | 18,045.00 | 18,225.00 | 16.1M |
| 2024-03-05 | 18,520.00 | 18,870.00 | 18,340.00 | 18,340.00 | 13.7M |
| 2024-03-04 | 18,505.00 | 18,860.00 | 18,460.00 | 18,670.00 | 21.8M |
| 2024-02-29 | 18,095.00 | 18,260.00 | 17,925.00 | 18,155.00 | 17.1M |
| 2024-02-28 | 17,935.00 | 18,370.00 | 17,825.00 | 18,270.00 | 18.4M |
| 2024-02-27 | 18,100.00 | 18,235.00 | 17,790.00 | 17,815.00 | 27.3M |
| 2024-02-26 | 18,250.00 | 18,295.00 | 17,835.00 | 18,135.00 | 20.9M |
| 2024-02-25 | 18,440.00 | 18,440.00 | 18,440.00 | 18,440.00 | 0.0M |
| 2024-02-23 | 18,610.00 | 18,870.00 | 18,390.00 | 18,440.00 | 32.9M |
| 2024-02-22 | 18,470.00 | 18,510.00 | 18,190.00 | 18,345.00 | 20.1M |
| 2024-02-21 | 18,260.00 | 18,475.00 | 18,030.00 | 18,140.00 | 24.3M |
| 2024-02-20 | 18,590.00 | 18,595.00 | 18,035.00 | 18,225.00 | 20.8M |
| 2024-02-19 | 18,200.00 | 18,740.00 | 18,195.00 | 18,675.00 | 20.8M |
| 2024-02-18 | 18,125.00 | 18,125.00 | 18,125.00 | 18,125.00 | 0.0M |
| 2024-02-16 | 18,030.00 | 18,140.00 | 17,845.00 | 18,125.00 | 17.6M |
| 2024-02-15 | 18,190.00 | 18,220.00 | 17,740.00 | 17,775.00 | 16.2M |
| 2024-02-14 | 17,730.00 | 17,945.00 | 17,630.00 | 17,815.00 | 24.5M |
| 2024-02-13 | 18,200.00 | 18,515.00 | 18,180.00 | 18,280.00 | 21.0M |
| 2024-02-12 | 17,905.00 | 17,905.00 | 17,905.00 | 17,905.00 | 0.0M |
| 2024-02-08 | 17,975.00 | 18,145.00 | 17,840.00 | 17,905.00 | 21.7M |
| 2024-02-07 | 17,545.00 | 18,115.00 | 17,515.00 | 17,855.00 | 25.6M |
| 2024-02-06 | 17,330.00 | 17,645.00 | 17,145.00 | 17,365.00 | 24.0M |
| 2024-02-05 | 17,795.00 | 17,820.00 | 17,055.00 | 17,505.00 | 30.5M |
| 2024-02-04 | 17,910.00 | 17,910.00 | 17,910.00 | 17,910.00 | 0.0M |
| 2024-02-02 | 17,000.00 | 17,985.00 | 17,000.00 | 17,910.00 | 42.3M |
| 2024-02-01 | 16,255.00 | 16,890.00 | 16,250.00 | 16,840.00 | 23.6M |
| 2024-01-31 | 16,240.00 | 16,410.00 | 16,200.00 | 16,305.00 | 12.2M |
| 2024-01-30 | 16,725.00 | 16,825.00 | 16,405.00 | 16,495.00 | 21.0M |
| 2024-01-29 | 16,290.00 | 16,735.00 | 16,215.00 | 16,525.00 | 24.7M |
| 2024-01-28 | 16,170.00 | 16,170.00 | 16,170.00 | 16,170.00 | 0.0M |
| 2024-01-26 | 15,945.00 | 16,520.00 | 15,870.00 | 16,170.00 | 18.8M |
| 2024-01-25 | 16,145.00 | 16,215.00 | 15,970.00 | 16,145.00 | 17.2M |
| 2024-01-24 | 16,270.00 | 16,270.00 | 15,875.00 | 16,120.00 | 21.5M |
| 2024-01-23 | 16,230.00 | 16,315.00 | 16,050.00 | 16,270.00 | 23.5M |
| 2024-01-22 | 16,400.00 | 16,405.00 | 16,100.00 | 16,100.00 | 23.5M |
| 2024-01-21 | 16,065.00 | 16,065.00 | 16,065.00 | 16,065.00 | 0.0M |
| 2024-01-19 | 15,955.00 | 16,120.00 | 15,890.00 | 16,065.00 | 28.1M |
| 2024-01-18 | 15,550.00 | 15,720.00 | 15,400.00 | 15,615.00 | 26.9M |
| 2024-01-17 | 16,395.00 | 16,430.00 | 15,460.00 | 15,480.00 | 43.5M |
| 2024-01-16 | 16,550.00 | 16,650.00 | 16,210.00 | 16,260.00 | 25.2M |
| 2024-01-15 | 16,660.00 | 16,850.00 | 16,585.00 | 16,720.00 | 17.0M |
| 2024-01-14 | 16,590.00 | 16,590.00 | 16,590.00 | 16,590.00 | 0.0M |
| 2024-01-12 | 16,785.00 | 16,920.00 | 16,520.00 | 16,590.00 | 23.6M |
| 2024-01-11 | 16,890.00 | 17,100.00 | 16,785.00 | 16,950.00 | 21.1M |
| 2024-01-10 | 17,230.00 | 17,285.00 | 16,810.00 | 16,860.00 | 19.2M |
| 2024-01-09 | 17,780.00 | 17,840.00 | 17,115.00 | 17,230.00 | 29.1M |
| 2024-01-08 | 17,635.00 | 17,735.00 | 17,310.00 | 17,365.00 | 18.0M |
| 2024-01-07 | 17,490.00 | 17,490.00 | 17,490.00 | 17,490.00 | 0.0M |
| 2024-01-05 | 17,570.00 | 17,655.00 | 17,410.00 | 17,490.00 | 15.2M |
| 2024-01-04 | 17,610.00 | 17,870.00 | 17,470.00 | 17,590.00 | 19.5M |
| 2024-01-03 | 18,485.00 | 18,500.00 | 17,915.00 | 17,915.00 | 17.2M |
| 2024-01-02 | 18,450.00 | 19,105.00 | 18,415.00 | 18,985.00 | 14.6M |