| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
5,411.00 |
5,473.00 |
5,352.00 |
5,369.00 |
0.8M |
| 2024-12-27 |
5,340.00 |
5,440.00 |
5,328.00 |
5,404.00 |
1.0M |
| 2024-12-26 |
5,309.00 |
5,353.00 |
5,287.00 |
5,353.00 |
0.6M |
| 2024-12-25 |
5,337.00 |
5,337.00 |
5,263.00 |
5,277.00 |
0.6M |
| 2024-12-24 |
5,324.00 |
5,346.00 |
5,293.00 |
5,313.00 |
0.3M |
| 2024-12-23 |
5,312.00 |
5,348.00 |
5,296.00 |
5,323.00 |
0.5M |
| 2024-12-20 |
5,334.00 |
5,349.00 |
5,286.00 |
5,288.00 |
1.0M |
| 2024-12-19 |
5,250.00 |
5,302.00 |
5,240.00 |
5,289.00 |
0.6M |
| 2024-12-18 |
5,263.00 |
5,316.00 |
5,260.00 |
5,276.00 |
0.6M |
| 2024-12-17 |
5,316.00 |
5,355.00 |
5,285.00 |
5,295.00 |
0.7M |
| 2024-12-16 |
5,350.00 |
5,367.00 |
5,291.00 |
5,316.00 |
0.5M |
| 2024-12-13 |
5,306.00 |
5,373.00 |
5,288.00 |
5,334.00 |
1.3M |
| 2024-12-12 |
5,358.00 |
5,450.00 |
5,351.00 |
5,406.00 |
0.9M |
| 2024-12-11 |
5,360.00 |
5,362.00 |
5,294.00 |
5,310.00 |
0.8M |
| 2024-12-10 |
5,393.00 |
5,400.00 |
5,302.00 |
5,337.00 |
0.7M |
| 2024-12-09 |
5,327.00 |
5,388.00 |
5,309.00 |
5,362.00 |
0.9M |
| 2024-12-06 |
5,258.00 |
5,311.00 |
5,251.00 |
5,311.00 |
0.5M |
| 2024-12-05 |
5,300.00 |
5,315.00 |
5,255.00 |
5,271.00 |
0.7M |
| 2024-12-04 |
5,227.00 |
5,260.00 |
5,189.00 |
5,244.00 |
0.7M |
| 2024-12-03 |
5,229.00 |
5,279.00 |
5,214.00 |
5,258.00 |
1.2M |
| 2024-12-02 |
5,231.00 |
5,280.00 |
5,194.00 |
5,256.00 |
0.7M |
| 2024-11-29 |
5,198.00 |
5,250.00 |
5,167.00 |
5,223.00 |
0.6M |
| 2024-11-28 |
5,173.00 |
5,218.00 |
5,161.00 |
5,217.00 |
0.4M |
| 2024-11-27 |
5,238.00 |
5,245.00 |
5,149.00 |
5,186.00 |
0.5M |
| 2024-11-26 |
5,187.00 |
5,221.00 |
5,147.00 |
5,213.00 |
0.6M |
| 2024-11-25 |
5,236.00 |
5,249.00 |
5,183.00 |
5,192.00 |
1.5M |
| 2024-11-22 |
5,105.00 |
5,205.00 |
5,101.00 |
5,192.00 |
0.6M |
| 2024-11-21 |
5,150.00 |
5,224.00 |
5,120.00 |
5,120.00 |
0.7M |
| 2024-11-20 |
5,138.00 |
5,159.00 |
5,096.00 |
5,145.00 |
0.8M |
| 2024-11-19 |
5,167.00 |
5,185.00 |
5,115.00 |
5,153.00 |
0.8M |
| 2024-11-18 |
5,130.00 |
5,216.00 |
5,115.00 |
5,172.00 |
0.8M |
| 2024-11-15 |
5,130.00 |
5,225.00 |
5,114.00 |
5,153.00 |
0.9M |
| 2024-11-14 |
5,160.00 |
5,180.00 |
5,127.00 |
5,145.00 |
0.8M |
| 2024-11-13 |
5,229.00 |
5,258.00 |
5,160.00 |
5,183.00 |
1.0M |
| 2024-11-12 |
5,333.00 |
5,380.00 |
5,251.00 |
5,282.00 |
1.3M |
| 2024-11-11 |
5,485.00 |
5,498.00 |
5,258.00 |
5,258.00 |
2.0M |
| 2024-11-08 |
5,522.00 |
5,600.00 |
5,501.00 |
5,533.00 |
1.2M |
| 2024-11-07 |
5,445.00 |
5,475.00 |
5,396.00 |
5,403.00 |
0.8M |
| 2024-11-06 |
5,413.00 |
5,494.00 |
5,360.00 |
5,416.00 |
0.9M |
| 2024-11-05 |
5,389.00 |
5,414.00 |
5,266.00 |
5,414.00 |
0.8M |
| 2024-11-01 |
5,367.00 |
5,456.00 |
5,331.00 |
5,389.00 |
0.8M |
| 2024-10-31 |
5,490.00 |
5,494.00 |
5,416.00 |
5,461.00 |
1.0M |
| 2024-10-30 |
5,400.00 |
5,489.00 |
5,398.00 |
5,462.00 |
1.3M |
| 2024-10-29 |
5,390.00 |
5,455.00 |
5,343.00 |
5,455.00 |
0.6M |
| 2024-10-28 |
5,290.00 |
5,467.00 |
5,283.00 |
5,404.00 |
1.0M |
| 2024-10-25 |
5,277.00 |
5,354.00 |
5,269.00 |
5,350.00 |
0.7M |
| 2024-10-24 |
5,260.00 |
5,313.00 |
5,226.00 |
5,283.00 |
1.0M |
| 2024-10-23 |
5,260.00 |
5,334.00 |
5,260.00 |
5,293.00 |
0.6M |
| 2024-10-22 |
5,287.00 |
5,296.00 |
5,215.00 |
5,261.00 |
0.9M |
| 2024-10-21 |
5,336.00 |
5,349.00 |
5,279.00 |
5,280.00 |
0.5M |
| 2024-10-18 |
5,353.00 |
5,388.00 |
5,306.00 |
5,332.00 |
0.5M |
| 2024-10-17 |
5,312.00 |
5,371.00 |
5,293.00 |
5,333.00 |
0.8M |
| 2024-10-16 |
5,294.00 |
5,357.00 |
5,263.00 |
5,300.00 |
0.6M |
| 2024-10-15 |
5,298.00 |
5,349.00 |
5,286.00 |
5,317.00 |
0.9M |
| 2024-10-11 |
5,381.00 |
5,381.00 |
5,295.00 |
5,317.00 |
1.0M |
| 2024-10-10 |
5,394.00 |
5,440.00 |
5,375.00 |
5,381.00 |
0.5M |
| 2024-10-09 |
5,423.00 |
5,471.00 |
5,382.00 |
5,399.00 |
0.6M |
| 2024-10-08 |
5,295.00 |
5,398.00 |
5,287.00 |
5,383.00 |
0.8M |
| 2024-10-07 |
5,450.00 |
5,450.00 |
5,337.00 |
5,337.00 |
0.9M |
| 2024-10-04 |
5,340.00 |
5,388.00 |
5,291.00 |
5,351.00 |
0.8M |
| 2024-10-03 |
5,593.00 |
5,603.00 |
5,324.00 |
5,340.00 |
1.5M |
| 2024-10-02 |
5,290.00 |
5,358.00 |
5,263.00 |
5,293.00 |
0.9M |
| 2024-10-01 |
5,337.00 |
5,370.00 |
5,282.00 |
5,313.00 |
1.1M |
| 2024-09-30 |
5,202.00 |
5,380.00 |
5,202.00 |
5,294.00 |
1.8M |
| 2024-09-27 |
5,439.00 |
5,544.00 |
5,390.00 |
5,502.00 |
1.3M |
| 2024-09-26 |
5,520.00 |
5,535.00 |
5,460.00 |
5,507.50 |
1.2M |
| 2024-09-25 |
5,390.00 |
5,525.00 |
5,390.00 |
5,485.00 |
1.2M |
| 2024-09-24 |
5,482.50 |
5,572.50 |
5,452.50 |
5,520.00 |
1.4M |
| 2024-09-20 |
5,527.50 |
5,542.50 |
5,435.00 |
5,457.50 |
2.1M |
| 2024-09-19 |
5,590.00 |
5,615.00 |
5,490.00 |
5,497.50 |
1.0M |
| 2024-09-18 |
5,542.50 |
5,605.00 |
5,492.50 |
5,532.50 |
0.8M |
| 2024-09-17 |
5,565.00 |
5,572.50 |
5,475.00 |
5,520.00 |
1.1M |
| 2024-09-13 |
5,545.00 |
5,555.00 |
5,462.50 |
5,462.50 |
1.5M |
| 2024-09-12 |
5,510.00 |
5,537.50 |
5,480.00 |
5,502.50 |
1.3M |
| 2024-09-11 |
5,470.00 |
5,497.50 |
5,367.50 |
5,435.00 |
1.3M |
| 2024-09-10 |
5,515.00 |
5,587.50 |
5,495.00 |
5,495.00 |
1.2M |
| 2024-09-09 |
5,345.00 |
5,535.00 |
5,345.00 |
5,500.00 |
1.2M |
| 2024-09-06 |
5,415.00 |
5,457.50 |
5,377.50 |
5,390.00 |
0.9M |
| 2024-09-05 |
5,215.00 |
5,420.00 |
5,215.00 |
5,377.50 |
1.2M |
| 2024-09-04 |
5,277.50 |
5,412.50 |
5,275.00 |
5,337.50 |
1.7M |
| 2024-09-03 |
5,317.50 |
5,435.00 |
5,317.50 |
5,427.50 |
0.7M |
| 2024-09-02 |
5,347.50 |
5,360.00 |
5,297.50 |
5,360.00 |
0.7M |
| 2024-08-30 |
5,270.00 |
5,317.50 |
5,237.50 |
5,310.00 |
1.7M |
| 2024-08-29 |
5,347.50 |
5,372.50 |
5,295.00 |
5,320.00 |
1.1M |
| 2024-08-28 |
5,310.00 |
5,372.50 |
5,260.00 |
5,347.50 |
1.0M |
| 2024-08-27 |
5,252.50 |
5,310.00 |
5,227.50 |
5,277.50 |
0.9M |
| 2024-08-26 |
5,145.00 |
5,242.50 |
5,140.00 |
5,217.50 |
0.8M |
| 2024-08-23 |
5,160.00 |
5,270.00 |
5,157.50 |
5,252.50 |
1.1M |
| 2024-08-22 |
5,152.50 |
5,200.00 |
5,072.50 |
5,115.00 |
1.5M |
| 2024-08-21 |
5,135.00 |
5,240.00 |
5,130.00 |
5,200.00 |
1.6M |
| 2024-08-20 |
4,937.50 |
5,137.50 |
4,900.00 |
5,102.50 |
2.1M |
| 2024-08-19 |
4,828.00 |
4,866.50 |
4,783.00 |
4,823.50 |
1.0M |
| 2024-08-16 |
4,823.50 |
4,836.00 |
4,750.50 |
4,826.00 |
0.8M |
| 2024-08-15 |
4,775.00 |
4,835.50 |
4,745.00 |
4,788.00 |
0.9M |
| 2024-08-14 |
4,838.00 |
4,838.00 |
4,726.00 |
4,776.00 |
0.9M |
| 2024-08-13 |
4,994.50 |
4,994.50 |
4,821.00 |
4,839.00 |
2.0M |
| 2024-08-09 |
4,761.00 |
4,811.50 |
4,626.50 |
4,694.50 |
2.2M |
| 2024-08-08 |
4,699.00 |
4,805.50 |
4,671.00 |
4,736.00 |
1.7M |
| 2024-08-07 |
4,526.00 |
4,805.00 |
4,525.00 |
4,709.50 |
1.9M |
| 2024-08-06 |
4,566.50 |
4,713.00 |
4,504.00 |
4,672.50 |
2.5M |
| 2024-08-05 |
4,614.50 |
4,682.00 |
4,327.00 |
4,345.00 |
2.4M |
| 2024-08-02 |
4,638.50 |
4,732.50 |
4,635.00 |
4,689.50 |
1.7M |
| 2024-08-01 |
4,736.00 |
4,753.00 |
4,649.00 |
4,705.50 |
1.3M |
| 2024-07-31 |
4,718.00 |
4,823.50 |
4,709.50 |
4,811.00 |
1.2M |
| 2024-07-30 |
4,729.50 |
4,766.00 |
4,712.00 |
4,750.50 |
0.7M |
| 2024-07-29 |
4,744.00 |
4,799.00 |
4,710.50 |
4,748.50 |
1.0M |
| 2024-07-26 |
4,675.00 |
4,702.50 |
4,645.50 |
4,669.00 |
0.9M |
| 2024-07-25 |
4,651.50 |
4,740.00 |
4,640.00 |
4,662.00 |
1.1M |
| 2024-07-24 |
4,724.50 |
4,767.50 |
4,706.50 |
4,726.50 |
1.0M |
| 2024-07-23 |
4,838.50 |
4,839.00 |
4,772.50 |
4,794.00 |
0.6M |
| 2024-07-22 |
4,797.50 |
4,816.50 |
4,768.00 |
4,816.50 |
0.7M |
| 2024-07-19 |
4,783.00 |
4,823.50 |
4,763.50 |
4,797.50 |
0.8M |
| 2024-07-18 |
4,799.00 |
4,859.00 |
4,778.00 |
4,796.50 |
1.1M |
| 2024-07-17 |
4,788.00 |
4,822.50 |
4,757.50 |
4,777.50 |
0.8M |
| 2024-07-16 |
4,780.50 |
4,790.00 |
4,730.00 |
4,735.50 |
0.7M |
| 2024-07-12 |
4,786.50 |
4,859.00 |
4,766.50 |
4,766.50 |
1.9M |
| 2024-07-11 |
4,718.00 |
4,822.50 |
4,700.50 |
4,801.50 |
1.7M |
| 2024-07-10 |
4,706.00 |
4,724.00 |
4,660.50 |
4,684.50 |
1.4M |
| 2024-07-09 |
4,714.50 |
4,730.00 |
4,670.50 |
4,718.50 |
1.9M |
| 2024-07-08 |
4,718.50 |
4,734.00 |
4,698.50 |
4,714.50 |
1.0M |
| 2024-07-05 |
4,743.00 |
4,743.00 |
4,700.00 |
4,730.00 |
0.8M |
| 2024-07-04 |
4,724.00 |
4,746.50 |
4,683.00 |
4,719.50 |
1.0M |
| 2024-07-03 |
4,750.50 |
4,783.00 |
4,732.00 |
4,766.00 |
1.2M |
| 2024-07-02 |
4,719.50 |
4,786.00 |
4,695.00 |
4,745.50 |
1.4M |
| 2024-07-01 |
4,795.50 |
4,805.50 |
4,726.00 |
4,763.50 |
1.0M |
| 2024-06-28 |
4,780.00 |
4,829.00 |
4,741.50 |
4,748.50 |
1.4M |
| 2024-06-27 |
4,773.00 |
4,797.50 |
4,744.00 |
4,778.00 |
1.2M |
| 2024-06-26 |
4,803.00 |
4,862.50 |
4,766.00 |
4,807.00 |
1.5M |
| 2024-06-25 |
4,763.50 |
4,807.00 |
4,730.50 |
4,791.00 |
1.8M |
| 2024-06-24 |
4,704.00 |
4,724.50 |
4,675.00 |
4,694.50 |
0.9M |
| 2024-06-21 |
4,635.00 |
4,702.50 |
4,635.00 |
4,679.00 |
1.9M |
| 2024-06-20 |
4,648.50 |
4,650.50 |
4,607.00 |
4,638.00 |
1.1M |
| 2024-06-19 |
4,614.00 |
4,660.50 |
4,584.50 |
4,654.50 |
1.1M |
| 2024-06-18 |
4,672.50 |
4,675.00 |
4,563.00 |
4,614.00 |
1.6M |
| 2024-06-17 |
4,690.00 |
4,690.00 |
4,600.00 |
4,630.00 |
1.4M |
| 2024-06-14 |
4,711.50 |
4,774.50 |
4,560.50 |
4,698.50 |
3.1M |
| 2024-06-13 |
4,830.00 |
4,833.50 |
4,752.50 |
4,786.50 |
1.2M |
| 2024-06-12 |
4,842.50 |
4,867.00 |
4,804.00 |
4,828.50 |
1.0M |
| 2024-06-11 |
4,841.00 |
4,901.00 |
4,833.00 |
4,873.00 |
0.8M |
| 2024-06-10 |
4,761.00 |
4,857.50 |
4,731.00 |
4,841.00 |
1.4M |
| 2024-06-07 |
4,775.50 |
4,834.50 |
4,775.50 |
4,822.50 |
1.2M |
| 2024-06-06 |
4,886.00 |
4,891.50 |
4,829.50 |
4,847.00 |
0.7M |
| 2024-06-05 |
4,854.00 |
4,895.50 |
4,823.50 |
4,884.50 |
0.9M |
| 2024-06-04 |
4,850.00 |
4,886.00 |
4,825.00 |
4,886.00 |
1.1M |
| 2024-06-03 |
4,935.00 |
4,971.50 |
4,913.50 |
4,918.50 |
1.1M |
| 2024-05-31 |
4,812.50 |
4,886.00 |
4,804.50 |
4,886.00 |
2.7M |
| 2024-05-30 |
4,886.00 |
4,925.00 |
4,807.50 |
4,854.00 |
1.5M |
| 2024-05-29 |
4,960.50 |
5,007.50 |
4,927.50 |
4,943.50 |
0.8M |
| 2024-05-28 |
5,007.50 |
5,025.00 |
4,968.50 |
4,992.50 |
0.6M |
| 2024-05-27 |
5,010.00 |
5,027.50 |
4,974.00 |
5,010.00 |
0.6M |
| 2024-05-24 |
4,944.00 |
5,027.50 |
4,942.50 |
5,010.00 |
0.8M |
| 2024-05-23 |
4,966.50 |
5,045.00 |
4,940.00 |
5,015.00 |
0.7M |
| 2024-05-22 |
4,929.50 |
4,986.00 |
4,915.00 |
4,977.50 |
0.9M |
| 2024-05-21 |
5,000.00 |
5,015.00 |
4,941.00 |
4,962.00 |
0.9M |
| 2024-05-20 |
4,970.50 |
5,112.50 |
4,960.50 |
5,000.00 |
0.9M |
| 2024-05-17 |
4,917.50 |
5,015.00 |
4,912.00 |
4,992.50 |
0.9M |
| 2024-05-16 |
5,025.00 |
5,037.50 |
4,910.00 |
5,015.00 |
1.1M |
| 2024-05-15 |
5,062.50 |
5,130.00 |
5,032.50 |
5,047.50 |
1.2M |
| 2024-05-14 |
4,968.50 |
5,045.00 |
4,964.00 |
5,045.00 |
1.4M |
| 2024-05-13 |
5,052.50 |
5,105.00 |
4,925.00 |
4,943.00 |
2.1M |
| 2024-05-10 |
5,440.00 |
5,500.00 |
5,322.50 |
5,365.00 |
1.2M |
| 2024-05-09 |
5,305.00 |
5,332.50 |
5,267.50 |
5,290.00 |
0.6M |
| 2024-05-08 |
5,335.00 |
5,360.00 |
5,255.00 |
5,290.00 |
1.2M |
| 2024-05-07 |
5,397.50 |
5,425.00 |
5,317.50 |
5,357.50 |
1.2M |
| 2024-05-02 |
5,345.00 |
5,402.50 |
5,332.50 |
5,345.00 |
0.9M |
| 2024-05-01 |
5,402.50 |
5,467.50 |
5,392.50 |
5,427.50 |
0.7M |
| 2024-04-30 |
5,550.00 |
5,552.50 |
5,452.50 |
5,490.00 |
1.4M |
| 2024-04-26 |
5,467.50 |
5,507.50 |
5,450.00 |
5,470.00 |
1.1M |
| 2024-04-25 |
5,525.00 |
5,537.50 |
5,487.50 |
5,517.50 |
0.8M |
| 2024-04-24 |
5,540.00 |
5,607.50 |
5,512.50 |
5,560.00 |
0.9M |
| 2024-04-23 |
5,535.00 |
5,555.00 |
5,490.00 |
5,522.50 |
0.6M |
| 2024-04-22 |
5,482.50 |
5,515.00 |
5,427.50 |
5,505.00 |
1.0M |
| 2024-04-19 |
5,380.00 |
5,390.00 |
5,275.00 |
5,350.00 |
1.0M |
| 2024-04-18 |
5,370.00 |
5,392.50 |
5,335.00 |
5,377.50 |
0.7M |
| 2024-04-17 |
5,435.00 |
5,450.00 |
5,337.50 |
5,357.50 |
0.6M |
| 2024-04-16 |
5,390.00 |
5,470.00 |
5,365.00 |
5,445.00 |
0.8M |
| 2024-04-15 |
5,332.50 |
5,452.50 |
5,332.50 |
5,450.00 |
0.7M |
| 2024-04-12 |
5,455.00 |
5,465.00 |
5,395.00 |
5,422.50 |
1.0M |
| 2024-04-11 |
5,300.00 |
5,405.00 |
5,295.00 |
5,405.00 |
0.7M |
| 2024-04-10 |
5,410.00 |
5,450.00 |
5,372.50 |
5,392.50 |
0.6M |
| 2024-04-09 |
5,407.50 |
5,450.00 |
5,347.50 |
5,412.50 |
0.6M |
| 2024-04-08 |
5,367.50 |
5,427.50 |
5,350.00 |
5,385.00 |
0.7M |
| 2024-04-05 |
5,350.00 |
5,380.00 |
5,292.50 |
5,357.50 |
1.0M |
| 2024-04-04 |
5,380.00 |
5,500.00 |
5,377.50 |
5,387.50 |
1.2M |
| 2024-04-03 |
5,385.00 |
5,427.50 |
5,320.00 |
5,330.00 |
1.2M |
| 2024-04-02 |
5,385.00 |
5,405.00 |
5,327.50 |
5,382.50 |
1.3M |
| 2024-04-01 |
5,380.00 |
5,492.50 |
5,377.50 |
5,400.00 |
1.0M |
| 2024-03-29 |
5,450.00 |
5,517.50 |
5,430.00 |
5,480.00 |
1.8M |
| 2024-03-28 |
5,505.00 |
5,557.50 |
5,452.50 |
5,480.00 |
1.2M |
| 2024-03-27 |
5,587.50 |
5,642.50 |
5,535.00 |
5,615.00 |
1.4M |
| 2024-03-26 |
5,592.50 |
5,657.50 |
5,535.00 |
5,552.50 |
1.1M |
| 2024-03-25 |
5,825.00 |
5,835.00 |
5,505.00 |
5,565.00 |
1.4M |
| 2024-03-22 |
5,892.50 |
5,930.00 |
5,850.00 |
5,872.50 |
1.3M |
| 2024-03-21 |
5,775.00 |
5,832.50 |
5,760.00 |
5,832.50 |
1.3M |
| 2024-03-19 |
5,665.00 |
5,727.50 |
5,602.50 |
5,727.50 |
0.7M |
| 2024-03-18 |
5,630.00 |
5,710.00 |
5,630.00 |
5,675.00 |
1.0M |
| 2024-03-15 |
5,667.50 |
5,727.50 |
5,620.00 |
5,630.00 |
2.7M |
| 2024-03-14 |
5,612.50 |
5,650.00 |
5,575.00 |
5,622.50 |
0.9M |
| 2024-03-13 |
5,660.00 |
5,695.00 |
5,575.00 |
5,610.00 |
1.1M |
| 2024-03-12 |
5,617.50 |
5,670.00 |
5,552.50 |
5,660.00 |
1.0M |
| 2024-03-11 |
5,692.50 |
5,722.50 |
5,557.50 |
5,617.50 |
1.4M |
| 2024-03-08 |
5,752.50 |
5,762.50 |
5,627.50 |
5,735.00 |
1.9M |
| 2024-03-07 |
5,732.50 |
5,790.00 |
5,665.00 |
5,690.00 |
1.0M |
| 2024-03-06 |
5,660.00 |
5,725.00 |
5,652.50 |
5,712.50 |
1.0M |
| 2024-03-05 |
5,672.50 |
5,702.50 |
5,637.50 |
5,677.50 |
0.9M |
| 2024-03-04 |
5,612.50 |
5,672.50 |
5,562.50 |
5,655.00 |
0.9M |
| 2024-03-01 |
5,515.00 |
5,647.50 |
5,495.00 |
5,620.00 |
0.9M |
| 2024-02-29 |
5,427.50 |
5,487.50 |
5,410.00 |
5,460.00 |
1.4M |
| 2024-02-28 |
5,462.50 |
5,505.00 |
5,442.50 |
5,482.50 |
0.8M |
| 2024-02-27 |
5,477.50 |
5,507.50 |
5,460.00 |
5,480.00 |
0.9M |
| 2024-02-26 |
5,537.50 |
5,565.00 |
5,472.50 |
5,497.50 |
1.1M |
| 2024-02-22 |
5,495.00 |
5,545.00 |
5,475.00 |
5,512.50 |
1.2M |
| 2024-02-21 |
5,375.00 |
5,502.50 |
5,360.00 |
5,475.00 |
1.1M |
| 2024-02-20 |
5,505.00 |
5,552.50 |
5,480.00 |
5,525.00 |
0.7M |
| 2024-02-19 |
5,442.50 |
5,500.00 |
5,412.50 |
5,497.50 |
0.9M |
| 2024-02-16 |
5,295.00 |
5,507.50 |
5,295.00 |
5,400.00 |
1.3M |
| 2024-02-15 |
5,317.50 |
5,317.50 |
5,210.00 |
5,275.00 |
0.8M |
| 2024-02-14 |
5,412.50 |
5,417.50 |
5,265.00 |
5,277.50 |
0.9M |
| 2024-02-13 |
5,295.00 |
5,400.00 |
5,205.00 |
5,362.50 |
1.3M |
| 2024-02-09 |
5,217.50 |
5,380.00 |
5,107.50 |
5,320.00 |
1.8M |
| 2024-02-08 |
5,327.50 |
5,430.00 |
5,245.00 |
5,367.50 |
1.4M |
| 2024-02-07 |
5,385.00 |
5,395.00 |
5,322.50 |
5,355.00 |
1.0M |
| 2024-02-06 |
5,385.00 |
5,420.00 |
5,347.50 |
5,375.00 |
1.1M |
| 2024-02-05 |
5,390.00 |
5,430.00 |
5,385.00 |
5,395.00 |
0.8M |
| 2024-02-02 |
5,392.50 |
5,440.00 |
5,365.00 |
5,365.00 |
0.7M |
| 2024-02-01 |
5,340.00 |
5,392.50 |
5,305.00 |
5,387.50 |
0.7M |
| 2024-01-31 |
5,260.00 |
5,365.00 |
5,252.50 |
5,360.00 |
0.8M |
| 2024-01-30 |
5,367.50 |
5,377.50 |
5,325.00 |
5,335.00 |
0.8M |
| 2024-01-29 |
5,375.00 |
5,425.00 |
5,342.50 |
5,380.00 |
0.9M |
| 2024-01-26 |
5,385.00 |
5,385.00 |
5,270.00 |
5,312.50 |
1.0M |
| 2024-01-25 |
5,440.00 |
5,450.00 |
5,360.00 |
5,387.50 |
0.8M |
| 2024-01-24 |
5,522.50 |
5,547.50 |
5,470.00 |
5,477.50 |
0.6M |
| 2024-01-23 |
5,520.00 |
5,615.00 |
5,520.00 |
5,560.00 |
0.8M |
| 2024-01-22 |
5,545.00 |
5,590.00 |
5,525.00 |
5,565.00 |
0.7M |
| 2024-01-19 |
5,515.00 |
5,572.50 |
5,475.00 |
5,492.50 |
0.7M |
| 2024-01-18 |
5,485.00 |
5,537.50 |
5,460.00 |
5,495.00 |
0.7M |
| 2024-01-17 |
5,567.50 |
5,640.00 |
5,522.50 |
5,537.50 |
0.8M |
| 2024-01-16 |
5,575.00 |
5,585.00 |
5,507.50 |
5,547.50 |
0.6M |
| 2024-01-15 |
5,540.00 |
5,657.50 |
5,540.00 |
5,622.50 |
0.7M |
| 2024-01-12 |
5,640.00 |
5,640.00 |
5,477.50 |
5,545.00 |
1.8M |
| 2024-01-11 |
5,420.00 |
5,477.50 |
5,387.50 |
5,427.50 |
1.1M |
| 2024-01-10 |
5,300.00 |
5,380.00 |
5,260.00 |
5,370.00 |
1.1M |
| 2024-01-09 |
5,250.00 |
5,312.50 |
5,227.50 |
5,297.50 |
1.2M |
| 2024-01-05 |
5,165.00 |
5,242.50 |
5,160.00 |
5,187.50 |
1.3M |
| 2024-01-04 |
5,125.00 |
5,135.00 |
5,055.00 |
5,135.00 |
1.1M |