5,961.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 5,522.69 | 5,592.41 | 5,520.98 | 5,591.74 | 585.8M |
| 2024-12-30 | 5,548.77 | 5,582.97 | 5,529.44 | 5,540.13 | 2,643.0M |
| 2024-12-27 | 5,521.75 | 5,570.33 | 5,514.12 | 5,570.33 | 3,166.8M |
| 2024-12-24 | 5,525.40 | 5,541.41 | 5,515.64 | 5,515.64 | 422.9M |
| 2024-12-23 | 5,497.07 | 5,521.64 | 5,477.12 | 5,507.56 | 2,212.4M |
| 2024-12-20 | 5,483.82 | 5,519.58 | 5,448.18 | 5,508.70 | 3,017.0M |
| 2024-12-19 | 5,517.23 | 5,547.07 | 5,498.05 | 5,521.78 | 4,180.1M |
| 2024-12-18 | 5,587.40 | 5,600.68 | 5,573.22 | 5,590.84 | 4,107.7M |
| 2024-12-17 | 5,546.29 | 5,588.54 | 5,542.59 | 5,576.04 | 4,623.4M |
| 2024-12-16 | 5,594.09 | 5,602.95 | 5,558.99 | 5,573.01 | 4,404.6M |
| 2024-12-13 | 5,615.77 | 5,651.94 | 5,598.84 | 5,613.72 | 4,852.8M |
| 2024-12-12 | 5,648.80 | 5,649.36 | 5,617.44 | 5,623.34 | 6,081.1M |
| 2024-12-11 | 5,589.08 | 5,636.95 | 5,585.61 | 5,626.29 | 3,875.4M |
| 2024-12-10 | 5,644.69 | 5,649.34 | 5,599.97 | 5,607.05 | 2,367.3M |
| 2024-12-09 | 5,664.89 | 5,685.69 | 5,639.69 | 5,664.01 | 3,025.2M |
| 2024-12-06 | 5,559.68 | 5,638.05 | 5,559.66 | 5,626.10 | 6,199.2M |
| 2024-12-05 | 5,528.84 | 5,568.18 | 5,526.39 | 5,555.33 | 132.5M |
| 2024-12-04 | 5,505.30 | 5,543.15 | 5,500.20 | 5,529.56 | 112.2M |
| 2024-12-03 | 5,496.43 | 5,538.44 | 5,471.48 | 5,489.97 | 117.8M |
| 2024-12-02 | 5,433.29 | 5,510.24 | 5,424.88 | 5,479.04 | 140.9M |
| 2024-11-29 | 5,440.68 | 5,490.17 | 5,435.72 | 5,486.23 | 111.1M |
| 2024-11-28 | 5,441.25 | 5,467.83 | 5,435.02 | 5,447.90 | 122.1M |
| 2024-11-27 | 5,413.10 | 5,429.42 | 5,381.96 | 5,420.15 | 146.0M |
| 2024-11-26 | 5,465.00 | 5,504.07 | 5,451.90 | 5,457.97 | 127.6M |
| 2024-11-25 | 5,554.15 | 5,555.00 | 5,489.44 | 5,506.31 | 198.8M |
| 2024-11-22 | 5,494.30 | 5,512.99 | 5,426.65 | 5,501.59 | 103.8M |
| 2024-11-21 | 5,458.68 | 5,476.95 | 5,411.20 | 5,469.58 | 89.1M |
| 2024-11-20 | 5,512.25 | 5,522.06 | 5,453.53 | 5,461.25 | 92.0M |
| 2024-11-19 | 5,538.92 | 5,541.94 | 5,415.32 | 5,485.93 | 94.7M |
| 2024-11-18 | 5,527.08 | 5,534.52 | 5,491.68 | 5,523.70 | 79.7M |
| 2024-11-15 | 5,505.75 | 5,556.84 | 5,492.79 | 5,518.30 | 106.1M |
| 2024-11-14 | 5,480.60 | 5,553.53 | 5,480.60 | 5,548.40 | 107.1M |
| 2024-11-13 | 5,472.27 | 5,506.94 | 5,432.30 | 5,475.26 | 91.1M |
| 2024-11-12 | 5,571.06 | 5,585.24 | 5,477.90 | 5,484.12 | 110.0M |
| 2024-11-11 | 5,612.73 | 5,653.98 | 5,608.13 | 5,634.05 | 76.9M |
| 2024-11-08 | 5,639.69 | 5,640.92 | 5,563.77 | 5,570.49 | 95.2M |
| 2024-11-07 | 5,590.71 | 5,631.18 | 5,579.41 | 5,631.18 | 117.1M |
| 2024-11-06 | 5,650.05 | 5,650.05 | 5,566.01 | 5,588.20 | 137.9M |
| 2024-11-05 | 5,596.10 | 5,619.09 | 5,576.98 | 5,619.09 | 63.9M |
| 2024-11-04 | 5,602.82 | 5,602.82 | 5,592.94 | 5,592.94 | 65.4M |
| 2024-11-01 | 5,585.62 | 5,619.89 | 5,582.05 | 5,619.89 | 74.2M |
| 2024-10-31 | 5,599.68 | 5,599.68 | 5,550.18 | 5,576.13 | 132.0M |
| 2024-10-30 | 5,660.74 | 5,660.74 | 5,595.09 | 5,630.00 | 94.5M |
| 2024-10-29 | 5,755.76 | 5,755.76 | 5,689.83 | 5,693.17 | 78.0M |
| 2024-10-28 | 5,715.47 | 5,728.31 | 5,681.11 | 5,728.31 | 76.9M |
| 2024-10-25 | 5,676.29 | 5,682.63 | 5,654.32 | 5,682.63 | 74.3M |
| 2024-10-24 | 5,705.83 | 5,705.83 | 5,688.53 | 5,688.53 | 82.6M |
| 2024-10-23 | 5,681.90 | 5,683.30 | 5,664.21 | 5,683.30 | 69.4M |
| 2024-10-22 | 5,698.35 | 5,711.69 | 5,665.54 | 5,711.69 | 70.5M |
| 2024-10-21 | 5,747.29 | 5,747.29 | 5,707.06 | 5,711.91 | 67.3M |
| 2024-10-18 | 5,736.85 | 5,771.12 | 5,736.85 | 5,771.12 | 87.8M |
| 2024-10-17 | 5,696.90 | 5,749.58 | 5,694.46 | 5,749.58 | 83.3M |
| 2024-10-16 | 5,630.56 | 5,683.09 | 5,630.56 | 5,683.09 | 86.8M |
| 2024-10-15 | 5,754.92 | 5,754.92 | 5,695.29 | 5,702.99 | 95.7M |
| 2024-10-14 | 5,745.33 | 5,758.48 | 5,716.12 | 5,758.48 | 61.3M |
| 2024-10-11 | 5,704.90 | 5,741.98 | 5,688.39 | 5,741.98 | 71.3M |
| 2024-10-10 | 5,716.63 | 5,716.63 | 5,695.50 | 5,713.14 | 65.9M |
| 2024-10-09 | 5,702.04 | 5,728.67 | 5,686.82 | 5,728.67 | 66.2M |
| 2024-10-08 | 5,666.90 | 5,697.65 | 5,663.04 | 5,697.65 | 74.8M |
| 2024-10-07 | 5,738.55 | 5,738.55 | 5,690.08 | 5,737.03 | 77.0M |
| 2024-10-04 | 5,656.05 | 5,716.32 | 5,653.13 | 5,716.32 | 104.1M |
| 2024-10-03 | 5,720.31 | 5,720.31 | 5,650.21 | 5,663.86 | 98.5M |
| 2024-10-02 | 5,750.67 | 5,750.67 | 5,716.68 | 5,737.59 | 82.4M |
| 2024-10-01 | 5,774.28 | 5,774.28 | 5,717.94 | 5,737.09 | 92.5M |
| 2024-09-30 | 5,866.35 | 5,866.35 | 5,781.15 | 5,781.49 | 134.2M |
| 2024-09-27 | 5,875.98 | 5,911.14 | 5,865.84 | 5,900.94 | 105.8M |
| 2024-09-26 | 5,800.32 | 5,862.17 | 5,797.25 | 5,862.17 | 113.3M |
| 2024-09-25 | 5,720.46 | 5,757.06 | 5,719.37 | 5,734.41 | 81.5M |
| 2024-09-24 | 5,767.18 | 5,767.18 | 5,740.38 | 5,760.56 | 83.2M |
| 2024-09-23 | 5,687.52 | 5,701.76 | 5,654.53 | 5,693.42 | 87.6M |
| 2024-09-20 | 5,762.75 | 5,766.80 | 5,688.32 | 5,688.32 | 189.7M |
| 2024-09-19 | 5,733.94 | 5,776.44 | 5,707.66 | 5,776.44 | 97.8M |
| 2024-09-18 | 5,681.10 | 5,684.40 | 5,648.81 | 5,649.97 | 73.3M |
| 2024-09-17 | 5,676.52 | 5,706.64 | 5,669.04 | 5,679.73 | 80.6M |
| 2024-09-16 | 5,646.75 | 5,673.20 | 5,641.62 | 5,649.14 | 61.5M |
| 2024-09-13 | 5,639.54 | 5,679.60 | 5,638.85 | 5,661.19 | 82.4M |
| 2024-09-12 | 5,668.03 | 5,671.67 | 5,603.49 | 5,635.11 | 76.2M |
| 2024-09-11 | 5,622.08 | 5,645.72 | 5,579.82 | 5,604.80 | 81.0M |
| 2024-09-10 | 5,620.69 | 5,667.41 | 5,599.41 | 5,614.64 | 79.3M |
| 2024-09-09 | 5,595.18 | 5,644.32 | 5,590.48 | 5,629.66 | 66.4M |
| 2024-09-06 | 5,628.96 | 5,661.39 | 5,568.63 | 5,576.33 | 84.8M |
| 2024-09-05 | 5,658.80 | 5,683.84 | 5,639.50 | 5,639.50 | 82.4M |
| 2024-09-04 | 5,670.97 | 5,702.48 | 5,667.92 | 5,683.92 | 72.1M |
| 2024-09-03 | 5,799.73 | 5,808.69 | 5,729.25 | 5,737.01 | 70.7M |
| 2024-09-02 | 5,779.27 | 5,793.04 | 5,735.36 | 5,790.11 | 47.2M |
| 2024-08-30 | 5,789.34 | 5,826.25 | 5,781.78 | 5,781.78 | 106.4M |
| 2024-08-29 | 5,739.39 | 5,788.21 | 5,739.01 | 5,785.83 | 53.2M |
| 2024-08-28 | 5,747.44 | 5,765.12 | 5,740.65 | 5,740.65 | 50.4M |
| 2024-08-27 | 5,756.87 | 5,775.05 | 5,732.09 | 5,732.09 | 50.1M |
| 2024-08-26 | 5,739.81 | 5,761.91 | 5,738.77 | 5,749.15 | 38.7M |
| 2024-08-23 | 5,713.95 | 5,743.54 | 5,706.48 | 5,739.25 | 51.9M |
| 2024-08-22 | 5,699.98 | 5,731.13 | 5,698.24 | 5,699.12 | 44.8M |
| 2024-08-21 | 5,670.40 | 5,701.60 | 5,670.35 | 5,697.43 | 49.6M |
| 2024-08-20 | 5,695.37 | 5,705.03 | 5,665.65 | 5,668.65 | 53.3M |
| 2024-08-19 | 5,639.38 | 5,696.33 | 5,639.38 | 5,682.49 | 61.4M |
| 2024-08-16 | 5,639.71 | 5,652.43 | 5,621.86 | 5,643.24 | 63.6M |
| 2024-08-15 | 5,575.54 | 5,636.28 | 5,548.24 | 5,624.97 | 63.2M |
| 2024-08-14 | 5,557.89 | 5,558.56 | 5,532.78 | 5,558.56 | 55.4M |
| 2024-08-13 | 5,516.88 | 5,520.70 | 5,476.21 | 5,516.97 | 57.0M |
| 2024-08-12 | 5,531.37 | 5,539.79 | 5,484.62 | 5,496.69 | 51.0M |
| 2024-08-09 | 5,500.95 | 5,548.31 | 5,483.64 | 5,510.63 | 59.6M |
| 2024-08-08 | 5,476.31 | 5,503.25 | 5,433.71 | 5,491.09 | 70.0M |
| 2024-08-07 | 5,433.23 | 5,525.64 | 5,422.56 | 5,509.21 | 100.0M |
| 2024-08-06 | 5,424.63 | 5,449.89 | 5,362.84 | 5,407.73 | 97.0M |
| 2024-08-05 | 5,381.60 | 5,427.27 | 5,332.63 | 5,419.59 | 140.2M |
| 2024-08-02 | 5,564.81 | 5,577.36 | 5,484.88 | 5,501.61 | 133.7M |
| 2024-08-01 | 5,675.42 | 5,677.42 | 5,586.20 | 5,595.35 | 111.5M |
| 2024-07-31 | 5,739.92 | 5,754.45 | 5,706.07 | 5,714.18 | 96.4M |
| 2024-07-30 | 5,664.38 | 5,692.92 | 5,654.38 | 5,673.12 | 73.3M |
| 2024-07-29 | 5,725.10 | 5,725.10 | 5,639.20 | 5,649.87 | 75.8M |
| 2024-07-26 | 5,644.62 | 5,710.06 | 5,633.07 | 5,702.66 | 97.5M |
| 2024-07-25 | 5,620.16 | 5,632.42 | 5,562.55 | 5,630.19 | 120.9M |
| 2024-07-24 | 5,675.84 | 5,714.33 | 5,659.15 | 5,694.26 | 80.2M |
| 2024-07-23 | 5,771.54 | 5,798.15 | 5,733.33 | 5,752.82 | 75.5M |
| 2024-07-22 | 5,731.81 | 5,790.23 | 5,727.74 | 5,769.14 | 74.2M |
| 2024-07-19 | 5,724.92 | 5,728.79 | 5,690.05 | 5,702.80 | 94.2M |
| 2024-07-18 | 5,761.14 | 5,797.31 | 5,727.13 | 5,749.06 | 83.3M |
| 2024-07-17 | 5,722.47 | 5,758.28 | 5,700.06 | 5,734.99 | 78.2M |
| 2024-07-16 | 5,733.96 | 5,756.58 | 5,719.94 | 5,740.32 | 91.0M |
| 2024-07-15 | 5,812.84 | 5,836.96 | 5,768.29 | 5,779.02 | 0.0M |
| 2024-07-12 | 5,801.52 | 5,853.93 | 5,796.77 | 5,844.23 | 84.8M |
| 2024-07-11 | 5,758.91 | 5,785.52 | 5,731.06 | 5,774.38 | 86.7M |
| 2024-07-10 | 5,692.00 | 5,733.86 | 5,664.49 | 5,729.41 | 82.7M |
| 2024-07-09 | 5,746.55 | 5,750.07 | 5,662.01 | 5,678.70 | 99.7M |
| 2024-07-08 | 5,770.94 | 5,859.39 | 5,769.73 | 5,771.38 | 90.9M |
| 2024-07-05 | 5,826.70 | 5,851.98 | 5,781.94 | 5,805.48 | 78.0M |
| 2024-07-04 | 5,804.84 | 5,823.24 | 5,798.37 | 5,819.48 | 72.3M |
| 2024-07-03 | 5,729.99 | 5,791.82 | 5,719.32 | 5,771.43 | 95.6M |
| 2024-07-02 | 5,681.53 | 5,703.03 | 5,652.68 | 5,698.89 | 96.2M |
| 2024-07-01 | 5,801.44 | 5,811.85 | 5,716.04 | 5,716.04 | 0.0M |
| 2024-06-28 | 5,703.37 | 5,703.37 | 5,634.82 | 5,651.34 | 124.1M |
| 2024-06-27 | 5,758.21 | 5,763.20 | 5,687.62 | 5,693.07 | 93.8M |
| 2024-06-26 | 5,825.31 | 5,826.15 | 5,715.73 | 5,751.30 | 101.2M |
| 2024-06-25 | 5,787.64 | 5,803.16 | 5,762.09 | 5,793.75 | 102.4M |
| 2024-06-24 | 5,772.81 | 5,841.58 | 5,767.24 | 5,829.59 | 94.2M |
| 2024-06-21 | 5,793.76 | 5,807.51 | 5,751.21 | 5,769.57 | 218.4M |
| 2024-06-20 | 5,740.38 | 5,814.07 | 5,739.94 | 5,806.78 | 122.8M |
| 2024-06-19 | 5,766.39 | 5,771.67 | 5,726.70 | 5,729.29 | 103.0M |
| 2024-06-18 | 5,777.53 | 5,780.94 | 5,723.50 | 5,773.05 | 107.0M |
| 2024-06-17 | 5,703.64 | 5,737.79 | 5,662.30 | 5,727.19 | 122.5M |
| 2024-06-14 | 5,820.34 | 5,821.19 | 5,650.04 | 5,678.92 | 224.8M |
| 2024-06-13 | 5,955.04 | 5,957.01 | 5,828.63 | 5,839.54 | 141.5M |
| 2024-06-12 | 5,922.05 | 5,972.49 | 5,914.01 | 5,962.72 | 120.9M |
| 2024-06-11 | 6,006.68 | 6,013.08 | 5,885.41 | 5,905.65 | 137.3M |
| 2024-06-10 | 5,925.90 | 5,987.17 | 5,925.90 | 5,987.17 | 137.4M |
| 2024-06-07 | 6,105.64 | 6,106.36 | 6,028.14 | 6,069.10 | 96.1M |
| 2024-06-06 | 6,105.78 | 6,114.28 | 6,083.19 | 6,101.33 | 82.0M |
| 2024-06-05 | 6,058.77 | 6,097.85 | 6,042.25 | 6,077.20 | 91.0M |
| 2024-06-04 | 6,055.15 | 6,061.00 | 6,010.11 | 6,027.22 | 99.2M |
| 2024-06-03 | 6,125.45 | 6,125.69 | 6,070.20 | 6,073.22 | 93.9M |
| 2024-05-31 | 6,054.52 | 6,069.56 | 6,043.05 | 6,067.93 | 239.9M |
| 2024-05-30 | 6,011.36 | 6,056.84 | 6,009.76 | 6,055.21 | 79.7M |
| 2024-05-29 | 6,093.95 | 6,098.50 | 6,014.69 | 6,021.08 | 98.1M |
| 2024-05-28 | 6,169.10 | 6,179.57 | 6,101.13 | 6,112.62 | 84.3M |
| 2024-05-27 | 6,132.58 | 6,167.09 | 6,132.22 | 6,167.09 | 58.2M |
| 2024-05-24 | 6,103.58 | 6,144.15 | 6,095.61 | 6,137.58 | 66.2M |
| 2024-05-23 | 6,142.62 | 6,165.78 | 6,126.46 | 6,140.79 | 73.1M |
| 2024-05-22 | 6,160.50 | 6,160.50 | 6,123.38 | 6,134.62 | 83.0M |
| 2024-05-21 | 6,186.23 | 6,189.59 | 6,138.65 | 6,170.78 | 79.2M |
| 2024-05-20 | 6,199.21 | 6,230.50 | 6,196.88 | 6,212.24 | 58.8M |
| 2024-05-17 | 6,198.72 | 6,209.73 | 6,167.31 | 6,192.19 | 102.1M |
| 2024-05-16 | 6,244.03 | 6,244.03 | 6,203.94 | 6,209.45 | 96.8M |
| 2024-05-15 | 6,246.02 | 6,254.97 | 6,216.99 | 6,244.16 | 124.0M |
| 2024-05-14 | 6,220.37 | 6,238.82 | 6,204.04 | 6,232.79 | 87.8M |
| 2024-05-13 | 6,219.67 | 6,229.25 | 6,201.15 | 6,217.91 | 76.3M |
| 2024-05-10 | 6,232.49 | 6,252.85 | 6,218.51 | 6,224.24 | 87.4M |
| 2024-05-09 | 6,155.36 | 6,203.53 | 6,148.54 | 6,199.77 | 62.7M |
| 2024-05-08 | 6,130.76 | 6,177.92 | 6,128.66 | 6,159.09 | 87.5M |
| 2024-05-07 | 6,090.73 | 6,119.91 | 6,068.73 | 6,118.70 | 96.7M |
| 2024-05-06 | 6,036.76 | 6,084.75 | 6,032.33 | 6,058.41 | 68.2M |
| 2024-05-03 | 6,016.05 | 6,064.49 | 6,000.96 | 6,027.73 | 101.5M |
| 2024-05-02 | 6,019.72 | 6,021.45 | 5,988.27 | 5,993.68 | 111.7M |
| 2024-04-30 | 6,105.51 | 6,110.00 | 6,029.53 | 6,038.29 | 117.3M |
| 2024-04-29 | 6,129.53 | 6,141.93 | 6,098.18 | 6,098.18 | 88.7M |
| 2024-04-26 | 6,098.42 | 6,130.02 | 6,066.07 | 6,110.15 | 93.2M |
| 2024-04-25 | 6,113.04 | 6,114.51 | 6,011.55 | 6,055.72 | 99.0M |
| 2024-04-24 | 6,126.15 | 6,153.47 | 6,103.14 | 6,112.33 | 95.3M |
| 2024-04-23 | 6,095.12 | 6,128.87 | 6,085.99 | 6,124.72 | 89.0M |
| 2024-04-22 | 6,095.46 | 6,097.89 | 6,052.25 | 6,076.34 | 85.2M |
| 2024-04-19 | 6,021.39 | 6,072.25 | 6,005.48 | 6,060.30 | 97.4M |
| 2024-04-18 | 6,056.67 | 6,075.90 | 6,027.90 | 6,064.38 | 85.7M |
| 2024-04-17 | 6,014.79 | 6,091.36 | 6,014.79 | 6,033.18 | 89.5M |
| 2024-04-16 | 5,974.86 | 6,029.18 | 5,974.86 | 5,998.72 | 108.0M |
| 2024-04-15 | 6,088.58 | 6,145.18 | 6,072.20 | 6,083.23 | 81.3M |
| 2024-04-12 | 6,125.29 | 6,142.22 | 6,038.28 | 6,059.85 | 92.3M |
| 2024-04-11 | 6,089.57 | 6,121.74 | 6,034.83 | 6,071.04 | 101.6M |
| 2024-04-10 | 6,132.33 | 6,133.14 | 6,037.10 | 6,088.17 | 104.0M |
| 2024-04-09 | 6,121.65 | 6,134.37 | 6,081.43 | 6,093.40 | 89.9M |
| 2024-04-08 | 6,088.38 | 6,160.17 | 6,088.38 | 6,141.90 | 89.5M |
| 2024-04-05 | 6,087.04 | 6,096.97 | 6,064.23 | 6,096.61 | 97.3M |
| 2024-04-04 | 6,165.57 | 6,193.08 | 6,154.42 | 6,164.35 | 82.3M |
| 2024-04-03 | 6,156.71 | 6,171.28 | 6,137.76 | 6,166.74 | 97.7M |
| 2024-04-02 | 6,195.10 | 6,239.43 | 6,140.98 | 6,146.32 | 108.4M |
| 2024-03-28 | 6,215.28 | 6,235.35 | 6,202.23 | 6,202.23 | 98.4M |
| 2024-03-27 | 6,185.68 | 6,216.10 | 6,175.95 | 6,199.19 | 76.4M |
| 2024-03-26 | 6,165.63 | 6,187.17 | 6,146.31 | 6,184.15 | 85.7M |
| 2024-03-25 | 6,155.34 | 6,168.53 | 6,121.79 | 6,158.50 | 76.9M |
| 2024-03-22 | 6,153.82 | 6,176.82 | 6,140.56 | 6,157.04 | 80.2M |
| 2024-03-21 | 6,209.46 | 6,210.09 | 6,145.64 | 6,175.03 | 427.3M |
| 2024-03-20 | 6,144.33 | 6,160.77 | 6,127.31 | 6,156.00 | 411.6M |
| 2024-03-19 | 6,144.93 | 6,180.85 | 6,137.86 | 6,179.83 | 282.3M |
| 2024-03-18 | 6,163.55 | 6,170.47 | 6,134.35 | 6,143.32 | 286.4M |
| 2024-03-15 | 6,155.94 | 6,188.86 | 6,151.99 | 6,153.74 | 403.7M |
| 2024-03-14 | 6,154.26 | 6,196.38 | 6,148.26 | 6,154.27 | 172.6M |
| 2024-03-13 | 6,118.10 | 6,153.55 | 6,106.99 | 6,139.89 | 126.8M |
| 2024-03-12 | 6,078.43 | 6,109.53 | 6,041.17 | 6,104.59 | 146.6M |
| 2024-03-11 | 6,029.42 | 6,057.75 | 6,027.22 | 6,054.16 | 160.8M |
| 2024-03-08 | 6,055.51 | 6,077.78 | 6,046.95 | 6,063.14 | 125.7M |
| 2024-03-07 | 5,985.80 | 6,064.31 | 5,971.30 | 6,054.06 | 239.5M |
| 2024-03-06 | 5,986.23 | 6,017.82 | 5,982.63 | 6,007.85 | 207.9M |
| 2024-03-05 | 5,999.30 | 6,012.68 | 5,983.86 | 5,990.79 | 167.8M |
| 2024-03-04 | 5,994.56 | 6,008.00 | 5,980.60 | 6,007.99 | 287.2M |
| 2024-03-01 | 6,005.67 | 6,016.74 | 5,969.07 | 5,993.95 | 448.3M |
| 2024-02-29 | 6,021.20 | 6,024.08 | 5,987.53 | 5,987.53 | 2,172.5M |
| 2024-02-28 | 6,006.53 | 6,011.55 | 5,990.05 | 6,007.56 | 207.2M |
| 2024-02-27 | 5,990.09 | 6,013.29 | 5,982.75 | 6,007.68 | 347.7M |
| 2024-02-26 | 6,010.53 | 6,011.73 | 5,987.21 | 5,992.01 | 363.4M |
| 2024-02-23 | 5,991.34 | 6,027.89 | 5,979.67 | 6,021.57 | 145.4M |
| 2024-02-22 | 5,958.00 | 5,994.20 | 5,941.50 | 5,983.53 | 211.6M |
| 2024-02-21 | 5,899.00 | 5,915.28 | 5,888.93 | 5,906.90 | 184.2M |
| 2024-02-20 | 5,875.72 | 5,900.57 | 5,868.98 | 5,893.96 | 228.5M |
| 2024-02-19 | 5,863.45 | 5,879.69 | 5,851.15 | 5,879.27 | 188.9M |
| 2024-02-16 | 5,887.76 | 5,906.49 | 5,874.06 | 5,883.26 | 330.4M |
| 2024-02-15 | 5,849.12 | 5,868.88 | 5,848.77 | 5,862.09 | 266.6M |
| 2024-02-14 | 5,776.85 | 5,816.04 | 5,770.58 | 5,812.43 | 260.8M |
| 2024-02-13 | 5,825.13 | 5,826.92 | 5,754.12 | 5,775.41 | 421.0M |
| 2024-02-12 | 5,816.17 | 5,831.45 | 5,808.97 | 5,826.33 | 219.2M |
| 2024-02-09 | 5,796.45 | 5,809.86 | 5,773.22 | 5,794.69 | 311.6M |
| 2024-02-08 | 5,775.96 | 5,822.92 | 5,766.74 | 5,806.79 | 355.1M |
| 2024-02-07 | 5,791.97 | 5,798.33 | 5,767.16 | 5,767.29 | 186.5M |
| 2024-02-06 | 5,785.18 | 5,791.75 | 5,755.23 | 5,789.41 | 177.3M |
| 2024-02-05 | 5,755.53 | 5,768.75 | 5,731.47 | 5,754.06 | 367.7M |
| 2024-02-02 | 5,785.21 | 5,800.54 | 5,756.36 | 5,758.33 | 322.0M |
| 2024-02-01 | 5,757.64 | 5,780.89 | 5,742.57 | 5,756.15 | 345.0M |
| 2024-01-31 | 5,830.65 | 5,840.12 | 5,804.17 | 5,806.05 | 174.9M |
| 2024-01-30 | 5,809.47 | 5,825.67 | 5,798.21 | 5,818.30 | 190.5M |
| 2024-01-29 | 5,797.68 | 5,800.22 | 5,779.68 | 5,795.07 | 190.8M |
| 2024-01-26 | 5,735.92 | 5,801.82 | 5,734.07 | 5,793.12 | 179.4M |
| 2024-01-25 | 5,658.36 | 5,671.43 | 5,630.96 | 5,670.16 | 169.8M |
| 2024-01-24 | 5,634.83 | 5,672.35 | 5,626.37 | 5,663.84 | 161.4M |
| 2024-01-23 | 5,656.82 | 5,656.82 | 5,602.83 | 5,612.14 | 182.3M |
| 2024-01-22 | 5,642.45 | 5,657.14 | 5,611.89 | 5,629.02 | 160.4M |
| 2024-01-19 | 5,650.13 | 5,650.13 | 5,578.45 | 5,593.53 | 213.8M |
| 2024-01-18 | 5,575.62 | 5,623.13 | 5,559.47 | 5,615.89 | 257.7M |
| 2024-01-17 | 5,554.68 | 5,559.48 | 5,526.38 | 5,555.78 | 295.5M |
| 2024-01-16 | 5,595.65 | 5,619.46 | 5,580.19 | 5,617.89 | 133.9M |
| 2024-01-15 | 5,670.32 | 5,678.94 | 5,623.34 | 5,631.31 | 207.4M |
| 2024-01-12 | 5,632.27 | 5,681.43 | 5,630.02 | 5,669.74 | 169.9M |
| 2024-01-11 | 5,671.36 | 5,680.74 | 5,608.89 | 5,611.55 | 180.3M |
| 2024-01-10 | 5,644.19 | 5,663.55 | 5,629.62 | 5,641.21 | 169.4M |
| 2024-01-09 | 5,668.76 | 5,669.59 | 5,625.11 | 5,644.09 | 515.0M |
| 2024-01-08 | 5,628.67 | 5,662.36 | 5,601.69 | 5,662.36 | 332.3M |
| 2024-01-05 | 5,623.71 | 5,654.40 | 5,584.33 | 5,639.53 | 174.6M |
| 2024-01-04 | 5,640.52 | 5,668.08 | 5,631.57 | 5,664.09 | 261.4M |
| 2024-01-03 | 5,717.27 | 5,724.45 | 5,609.60 | 5,633.49 | 299.4M |
| 2024-01-02 | 5,757.45 | 5,784.41 | 5,688.05 | 5,724.05 | 447.7M |