| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-29 |
7,181.80 |
7,263.60 |
6,881.80 |
7,036.40 |
0.2M |
| 2022-12-28 |
7,127.30 |
7,381.80 |
7,009.10 |
7,254.50 |
0.4M |
| 2022-12-27 |
6,925.10 |
7,174.70 |
6,836.00 |
7,112.30 |
0.5M |
| 2022-12-26 |
6,818.20 |
6,836.00 |
6,657.80 |
6,809.30 |
0.1M |
| 2022-12-23 |
6,809.30 |
6,844.90 |
6,702.30 |
6,738.00 |
0.1M |
| 2022-12-22 |
6,675.60 |
6,907.30 |
6,657.80 |
6,880.60 |
0.1M |
| 2022-12-21 |
6,746.90 |
6,746.90 |
6,568.60 |
6,639.90 |
0.1M |
| 2022-12-20 |
6,639.90 |
6,755.80 |
6,550.80 |
6,604.30 |
0.1M |
| 2022-12-19 |
6,648.80 |
6,853.80 |
6,559.70 |
6,711.20 |
0.1M |
| 2022-12-16 |
6,675.60 |
6,827.10 |
6,613.20 |
6,648.80 |
0.1M |
| 2022-12-15 |
7,023.20 |
7,041.00 |
6,773.60 |
6,773.60 |
0.2M |
| 2022-12-14 |
6,898.40 |
7,041.00 |
6,898.40 |
7,032.10 |
0.1M |
| 2022-12-13 |
6,862.70 |
6,934.00 |
6,836.00 |
6,871.70 |
0.1M |
| 2022-12-12 |
6,916.20 |
6,916.20 |
6,862.70 |
6,862.70 |
0.1M |
| 2022-12-09 |
6,862.70 |
6,996.40 |
6,729.10 |
6,934.00 |
0.1M |
| 2022-12-08 |
6,969.70 |
6,969.70 |
6,738.00 |
6,782.50 |
0.2M |
| 2022-12-07 |
6,844.90 |
6,996.40 |
6,818.20 |
6,862.70 |
0.1M |
| 2022-12-06 |
6,960.80 |
7,049.90 |
6,871.70 |
6,880.60 |
0.2M |
| 2022-12-05 |
6,836.00 |
7,032.10 |
6,836.00 |
7,005.30 |
0.2M |
| 2022-12-02 |
6,666.70 |
6,951.90 |
6,648.80 |
6,800.40 |
0.2M |
| 2022-12-01 |
6,764.70 |
6,862.70 |
6,666.70 |
6,746.90 |
0.2M |
| 2022-11-30 |
6,639.90 |
6,711.20 |
6,568.60 |
6,631.00 |
0.1M |
| 2022-11-29 |
6,443.80 |
6,693.40 |
6,372.50 |
6,639.90 |
0.1M |
| 2022-11-28 |
6,604.30 |
6,604.30 |
6,434.90 |
6,443.80 |
0.1M |
| 2022-11-25 |
6,550.80 |
6,622.10 |
6,452.80 |
6,595.40 |
0.1M |
| 2022-11-24 |
6,372.50 |
6,595.40 |
6,363.60 |
6,506.20 |
0.1M |
| 2022-11-23 |
6,247.80 |
6,381.50 |
6,247.80 |
6,381.50 |
0.1M |
| 2022-11-22 |
6,238.90 |
6,363.60 |
6,185.40 |
6,238.90 |
0.1M |
| 2022-11-21 |
6,417.10 |
6,417.10 |
6,212.10 |
6,256.70 |
0.1M |
| 2022-11-18 |
6,345.80 |
6,426.00 |
6,301.20 |
6,301.20 |
0.1M |
| 2022-11-17 |
6,452.80 |
6,479.50 |
6,328.00 |
6,345.80 |
0.1M |
| 2022-11-16 |
6,604.30 |
6,604.30 |
6,417.10 |
6,452.80 |
0.1M |
| 2022-11-15 |
6,372.50 |
6,586.50 |
6,345.80 |
6,541.90 |
0.2M |
| 2022-11-14 |
6,399.30 |
6,461.70 |
6,229.90 |
6,283.40 |
0.2M |
| 2022-11-11 |
6,203.20 |
6,399.30 |
6,149.70 |
6,390.40 |
0.3M |
| 2022-11-10 |
6,033.90 |
6,096.30 |
5,953.70 |
6,051.70 |
0.1M |
| 2022-11-09 |
6,131.90 |
6,176.50 |
6,060.60 |
6,060.60 |
0.1M |
| 2022-11-08 |
5,998.20 |
6,140.80 |
5,998.20 |
6,131.90 |
0.1M |
| 2022-11-07 |
5,962.60 |
6,042.80 |
5,900.20 |
5,989.30 |
0.1M |
| 2022-11-04 |
5,926.90 |
6,016.00 |
5,811.10 |
5,953.70 |
0.2M |
| 2022-11-03 |
5,980.40 |
5,998.20 |
5,918.00 |
5,926.90 |
0.1M |
| 2022-11-02 |
6,060.60 |
6,114.10 |
6,033.90 |
6,042.80 |
0.1M |
| 2022-11-01 |
5,989.30 |
6,105.20 |
5,944.70 |
6,096.30 |
0.1M |
| 2022-10-31 |
6,042.80 |
6,042.80 |
5,953.70 |
5,989.30 |
0.1M |
| 2022-10-30 |
6,740.00 |
6,740.00 |
6,740.00 |
6,740.00 |
0.0M |
| 2022-10-28 |
6,051.70 |
6,140.80 |
6,007.10 |
6,007.10 |
0.1M |
| 2022-10-27 |
5,971.50 |
6,060.60 |
5,837.80 |
6,060.60 |
0.2M |
| 2022-10-26 |
5,944.70 |
5,971.50 |
5,793.20 |
5,828.90 |
0.1M |
| 2022-10-25 |
5,971.50 |
6,042.80 |
5,918.00 |
5,935.80 |
0.1M |
| 2022-10-24 |
5,989.30 |
6,114.10 |
5,980.40 |
6,025.00 |
0.2M |
| 2022-10-21 |
5,909.10 |
5,980.40 |
5,846.70 |
5,864.50 |
0.1M |
| 2022-10-20 |
6,033.90 |
6,096.30 |
5,891.30 |
5,918.00 |
0.2M |
| 2022-10-19 |
6,238.90 |
6,265.60 |
6,060.60 |
6,060.60 |
0.2M |
| 2022-10-18 |
6,256.70 |
6,301.20 |
6,123.00 |
6,212.10 |
0.2M |
| 2022-10-17 |
6,158.60 |
6,185.40 |
6,105.20 |
6,149.70 |
0.1M |
| 2022-10-14 |
6,149.70 |
6,256.70 |
6,149.70 |
6,247.80 |
0.1M |
| 2022-10-13 |
6,256.70 |
6,256.70 |
6,025.00 |
6,060.60 |
0.2M |
| 2022-10-12 |
6,265.60 |
6,336.90 |
6,212.10 |
6,301.20 |
0.1M |
| 2022-10-11 |
6,657.80 |
6,684.50 |
6,238.90 |
6,238.90 |
0.3M |
| 2022-10-10 |
7,550.00 |
7,550.00 |
7,550.00 |
7,550.00 |
0.0M |
| 2022-10-07 |
6,203.20 |
6,818.20 |
6,158.60 |
6,729.10 |
0.5M |
| 2022-10-06 |
6,292.30 |
6,310.20 |
6,167.60 |
6,292.30 |
0.1M |
| 2022-10-05 |
6,541.90 |
6,541.90 |
6,176.50 |
6,212.10 |
0.2M |
| 2022-10-04 |
6,158.60 |
6,372.50 |
6,158.60 |
6,310.20 |
0.1M |
| 2022-09-30 |
6,025.00 |
6,229.90 |
5,971.50 |
6,105.20 |
0.2M |
| 2022-09-29 |
6,310.20 |
6,399.30 |
6,123.00 |
6,123.00 |
0.2M |
| 2022-09-28 |
6,328.00 |
6,328.00 |
6,069.50 |
6,229.90 |
0.2M |
| 2022-09-27 |
6,212.10 |
6,372.50 |
6,149.70 |
6,328.00 |
0.2M |
| 2022-09-26 |
6,524.10 |
6,844.90 |
6,176.50 |
6,212.10 |
0.3M |
| 2022-09-25 |
7,320.00 |
7,320.00 |
7,320.00 |
7,320.00 |
0.0M |
| 2022-09-23 |
6,818.20 |
6,898.40 |
6,515.20 |
6,524.10 |
0.2M |
| 2022-09-22 |
6,755.80 |
7,041.00 |
6,595.40 |
6,738.00 |
0.3M |
| 2022-09-21 |
6,550.80 |
6,978.60 |
6,541.90 |
6,800.40 |
0.4M |
| 2022-09-20 |
6,488.40 |
6,559.70 |
6,434.90 |
6,533.00 |
0.1M |
| 2022-09-19 |
6,417.10 |
6,524.10 |
6,336.90 |
6,408.20 |
0.1M |
| 2022-09-16 |
6,568.60 |
6,568.60 |
6,408.20 |
6,417.10 |
0.2M |
| 2022-09-15 |
6,711.20 |
6,738.00 |
6,595.40 |
6,595.40 |
0.1M |
| 2022-09-14 |
6,648.80 |
6,764.70 |
6,648.80 |
6,684.50 |
0.1M |
| 2022-09-13 |
6,907.30 |
6,969.70 |
6,791.40 |
6,925.10 |
0.1M |
| 2022-09-08 |
6,631.00 |
6,791.40 |
6,631.00 |
6,693.40 |
0.2M |
| 2022-09-07 |
6,800.40 |
6,800.40 |
6,568.60 |
6,577.50 |
0.2M |
| 2022-09-06 |
6,871.70 |
6,969.70 |
6,818.20 |
6,844.90 |
0.1M |
| 2022-09-05 |
6,916.20 |
7,005.30 |
6,818.20 |
6,844.90 |
0.1M |
| 2022-09-02 |
6,898.40 |
6,996.40 |
6,836.00 |
6,862.70 |
0.1M |
| 2022-09-01 |
7,139.00 |
7,139.00 |
6,880.60 |
6,880.60 |
0.2M |
| 2022-08-31 |
7,130.10 |
7,237.10 |
7,085.60 |
7,139.00 |
0.2M |
| 2022-08-30 |
7,005.30 |
7,201.40 |
6,987.50 |
7,183.60 |
0.2M |
| 2022-08-29 |
6,907.30 |
7,014.30 |
6,871.70 |
6,907.30 |
0.3M |
| 2022-08-26 |
7,299.50 |
7,317.30 |
7,112.30 |
7,121.20 |
0.2M |
| 2022-08-25 |
7,272.70 |
7,299.50 |
7,183.60 |
7,290.60 |
0.1M |
| 2022-08-24 |
7,014.30 |
7,228.20 |
6,969.70 |
7,183.60 |
0.2M |
| 2022-08-23 |
6,987.50 |
7,076.60 |
6,907.30 |
6,951.90 |
0.1M |
| 2022-08-22 |
7,103.40 |
7,130.10 |
6,978.60 |
6,996.40 |
0.2M |
| 2022-08-19 |
7,219.30 |
7,263.80 |
7,139.00 |
7,139.00 |
0.1M |
| 2022-08-18 |
7,210.30 |
7,219.30 |
7,112.30 |
7,165.80 |
0.2M |
| 2022-08-17 |
7,477.70 |
7,477.70 |
7,192.50 |
7,219.30 |
0.3M |
| 2022-08-16 |
7,638.10 |
7,664.90 |
7,352.90 |
7,361.90 |
0.4M |
| 2022-08-12 |
7,522.30 |
7,611.40 |
7,486.60 |
7,602.50 |
0.2M |
| 2022-08-11 |
7,620.30 |
7,691.60 |
7,513.40 |
7,540.10 |
0.2M |
| 2022-08-10 |
7,451.00 |
7,575.80 |
7,451.00 |
7,531.20 |
0.2M |
| 2022-08-09 |
7,468.80 |
7,566.80 |
7,246.00 |
7,486.60 |
0.3M |
| 2022-08-08 |
7,513.40 |
7,700.50 |
7,415.30 |
7,468.80 |
0.4M |
| 2022-08-05 |
7,370.80 |
7,557.90 |
7,352.90 |
7,486.60 |
0.3M |
| 2022-08-04 |
7,299.50 |
7,361.90 |
7,254.90 |
7,361.90 |
0.2M |
| 2022-08-03 |
7,335.10 |
7,335.10 |
7,254.90 |
7,290.60 |
0.2M |
| 2022-08-02 |
7,183.60 |
7,299.50 |
7,156.90 |
7,299.50 |
0.4M |
| 2022-08-01 |
7,201.40 |
7,281.60 |
7,130.10 |
7,201.40 |
0.3M |
| 2022-07-29 |
7,210.30 |
7,272.70 |
7,094.50 |
7,112.30 |
0.2M |
| 2022-07-28 |
7,237.10 |
7,272.70 |
7,130.10 |
7,130.10 |
0.3M |
| 2022-07-27 |
7,076.60 |
7,299.50 |
7,049.90 |
7,085.60 |
0.8M |
| 2022-07-26 |
6,604.30 |
7,593.60 |
6,604.30 |
7,005.30 |
3.2M |
| 2022-07-25 |
6,533.00 |
6,729.10 |
6,506.20 |
6,657.80 |
0.1M |
| 2022-07-22 |
6,738.00 |
6,738.00 |
6,524.10 |
6,524.10 |
0.1M |
| 2022-07-21 |
6,648.80 |
6,746.90 |
6,506.20 |
6,738.00 |
0.2M |
| 2022-07-20 |
6,684.50 |
6,755.80 |
6,524.10 |
6,568.60 |
0.2M |
| 2022-07-19 |
6,568.60 |
6,729.10 |
6,426.00 |
6,675.60 |
0.2M |
| 2022-07-18 |
6,363.60 |
6,559.70 |
6,319.10 |
6,515.20 |
0.2M |
| 2022-07-15 |
6,390.40 |
6,399.30 |
6,158.60 |
6,203.20 |
0.1M |
| 2022-07-14 |
6,274.50 |
6,408.20 |
6,194.30 |
6,363.60 |
0.1M |
| 2022-07-13 |
6,185.40 |
6,381.50 |
6,167.60 |
6,372.50 |
0.1M |
| 2022-07-12 |
6,345.80 |
6,426.00 |
6,149.70 |
6,185.40 |
0.2M |
| 2022-07-11 |
6,533.00 |
6,568.60 |
6,390.40 |
6,390.40 |
0.1M |
| 2022-07-08 |
6,622.10 |
6,657.80 |
6,515.20 |
6,515.20 |
0.1M |
| 2022-07-07 |
6,506.20 |
6,604.30 |
6,461.70 |
6,577.50 |
0.1M |
| 2022-07-06 |
6,639.90 |
6,684.50 |
6,381.50 |
6,417.10 |
0.2M |
| 2022-07-05 |
6,443.80 |
6,648.80 |
6,443.80 |
6,639.90 |
0.2M |
| 2022-07-04 |
6,506.20 |
6,631.00 |
6,265.60 |
6,328.00 |
0.2M |
| 2022-07-01 |
6,639.90 |
6,711.20 |
6,434.90 |
6,434.90 |
0.2M |
| 2022-06-30 |
6,827.10 |
6,934.00 |
6,568.60 |
6,568.60 |
0.4M |
| 2022-06-29 |
6,907.30 |
6,916.20 |
6,657.80 |
6,791.40 |
0.2M |
| 2022-06-28 |
6,996.40 |
7,130.10 |
6,916.20 |
6,943.00 |
0.1M |
| 2022-06-27 |
6,978.60 |
7,130.10 |
6,880.60 |
7,076.60 |
0.2M |
| 2022-06-24 |
6,568.60 |
6,907.30 |
6,568.60 |
6,889.50 |
0.2M |
| 2022-06-23 |
6,853.80 |
7,049.90 |
6,568.60 |
6,639.90 |
0.3M |
| 2022-06-22 |
7,263.80 |
7,290.60 |
6,853.80 |
6,853.80 |
0.3M |
| 2022-06-21 |
7,147.90 |
7,263.80 |
7,103.40 |
7,219.30 |
0.2M |
| 2022-06-20 |
7,433.20 |
7,504.50 |
7,032.10 |
7,139.00 |
0.4M |
| 2022-06-19 |
8,310.00 |
8,310.00 |
8,310.00 |
8,310.00 |
0.0M |
| 2022-06-17 |
7,397.50 |
7,549.00 |
7,352.90 |
7,406.40 |
0.3M |
| 2022-06-16 |
7,789.70 |
7,923.40 |
7,575.80 |
7,611.40 |
0.2M |
| 2022-06-15 |
7,780.70 |
7,807.50 |
7,611.40 |
7,638.10 |
0.2M |
| 2022-06-14 |
7,638.10 |
7,798.60 |
7,531.20 |
7,727.30 |
0.3M |
| 2022-06-13 |
8,021.40 |
8,092.70 |
7,584.70 |
7,754.00 |
0.5M |
| 2022-06-10 |
8,164.00 |
8,262.00 |
8,110.50 |
8,199.60 |
0.1M |
| 2022-06-09 |
8,217.00 |
8,307.00 |
8,182.00 |
8,253.00 |
0.2M |
| 2022-06-08 |
8,191.00 |
8,422.00 |
8,191.00 |
8,316.00 |
0.2M |
| 2022-06-07 |
8,369.00 |
8,378.00 |
8,102.00 |
8,155.00 |
0.3M |
| 2022-06-06 |
9,410.00 |
9,410.00 |
9,410.00 |
9,410.00 |
0.0M |
| 2022-06-03 |
8,440.00 |
8,592.00 |
8,324.00 |
8,387.00 |
0.2M |
| 2022-06-02 |
8,467.00 |
8,467.00 |
8,333.00 |
8,440.00 |
0.1M |
| 2022-06-01 |
9,490.00 |
9,490.00 |
9,490.00 |
9,490.00 |
0.0M |
| 2022-05-31 |
8,458.00 |
8,458.00 |
8,342.00 |
8,458.00 |
0.1M |
| 2022-05-30 |
8,360.00 |
8,485.00 |
8,333.00 |
8,378.00 |
0.2M |
| 2022-05-27 |
8,209.00 |
8,405.00 |
8,191.00 |
8,289.00 |
0.2M |
| 2022-05-26 |
8,128.00 |
8,316.00 |
8,128.00 |
8,155.00 |
0.2M |
| 2022-05-25 |
8,102.00 |
8,271.00 |
8,048.00 |
8,119.00 |
0.2M |
| 2022-05-24 |
8,316.00 |
8,316.00 |
8,075.00 |
8,084.00 |
0.3M |
| 2022-05-23 |
8,324.00 |
8,342.00 |
8,173.00 |
8,280.00 |
0.2M |
| 2022-05-22 |
9,340.00 |
9,340.00 |
9,340.00 |
9,340.00 |
0.0M |
| 2022-05-20 |
8,111.00 |
8,342.00 |
8,111.00 |
8,324.00 |
0.2M |
| 2022-05-19 |
8,119.00 |
8,209.00 |
7,995.00 |
8,075.00 |
0.4M |
| 2022-05-18 |
8,503.00 |
8,601.00 |
8,271.00 |
8,271.00 |
0.3M |
| 2022-05-17 |
8,512.00 |
8,654.00 |
8,316.00 |
8,476.00 |
0.4M |
| 2022-05-16 |
8,895.00 |
8,913.00 |
8,467.00 |
8,520.00 |
0.5M |
| 2022-05-15 |
9,850.00 |
9,850.00 |
9,850.00 |
9,850.00 |
0.0M |
| 2022-05-13 |
8,743.00 |
8,957.00 |
8,743.00 |
8,779.00 |
0.2M |
| 2022-05-12 |
8,913.00 |
8,957.00 |
8,708.00 |
8,717.00 |
0.4M |
| 2022-05-11 |
9,091.00 |
9,225.00 |
8,913.00 |
9,002.00 |
0.3M |
| 2022-05-10 |
8,850.00 |
9,046.00 |
8,708.00 |
8,957.00 |
0.5M |
| 2022-05-09 |
9,180.00 |
9,180.00 |
8,886.00 |
8,957.00 |
0.5M |
| 2022-05-06 |
9,225.00 |
9,403.00 |
9,091.00 |
9,180.00 |
0.2M |
| 2022-05-04 |
9,403.00 |
9,492.00 |
9,269.00 |
9,314.00 |
0.3M |
| 2022-05-03 |
9,626.00 |
9,670.00 |
9,403.00 |
9,403.00 |
0.3M |
| 2022-05-02 |
9,447.00 |
9,626.00 |
9,358.00 |
9,626.00 |
0.3M |
| 2022-05-01 |
10,750.00 |
10,750.00 |
10,750.00 |
10,750.00 |
0.0M |
| 2022-04-29 |
9,759.00 |
9,804.00 |
9,447.00 |
9,581.00 |
0.5M |
| 2022-04-28 |
9,848.00 |
9,982.00 |
9,581.00 |
9,670.00 |
0.5M |
| 2022-04-27 |
9,715.00 |
10,160.00 |
9,626.00 |
9,759.00 |
1.0M |
| 2022-04-26 |
9,269.00 |
9,982.00 |
9,180.00 |
9,982.00 |
2.6M |
| 2022-04-25 |
9,046.00 |
9,314.00 |
9,002.00 |
9,135.00 |
0.4M |
| 2022-04-24 |
10,300.00 |
10,300.00 |
10,300.00 |
10,300.00 |
0.0M |
| 2022-04-22 |
9,269.00 |
9,314.00 |
9,180.00 |
9,180.00 |
0.2M |
| 2022-04-21 |
9,225.00 |
9,403.00 |
9,225.00 |
9,314.00 |
0.2M |
| 2022-04-20 |
9,314.00 |
9,358.00 |
9,180.00 |
9,225.00 |
0.2M |
| 2022-04-19 |
9,269.00 |
9,358.00 |
9,091.00 |
9,314.00 |
0.3M |
| 2022-04-18 |
9,314.00 |
9,403.00 |
9,180.00 |
9,269.00 |
0.3M |
| 2022-04-17 |
10,400.00 |
10,400.00 |
10,400.00 |
10,400.00 |
0.0M |
| 2022-04-15 |
9,091.00 |
9,269.00 |
9,046.00 |
9,269.00 |
0.3M |
| 2022-04-14 |
9,225.00 |
9,269.00 |
9,091.00 |
9,180.00 |
0.2M |
| 2022-04-13 |
9,225.00 |
9,269.00 |
9,091.00 |
9,225.00 |
0.3M |
| 2022-04-12 |
9,135.00 |
9,314.00 |
9,002.00 |
9,225.00 |
0.4M |
| 2022-04-11 |
9,358.00 |
9,403.00 |
9,135.00 |
9,180.00 |
0.4M |
| 2022-04-10 |
10,450.00 |
10,450.00 |
10,450.00 |
10,450.00 |
0.0M |
| 2022-04-08 |
9,269.00 |
9,314.00 |
9,002.00 |
9,314.00 |
0.4M |
| 2022-04-07 |
9,314.00 |
9,447.00 |
9,135.00 |
9,269.00 |
0.6M |
| 2022-04-06 |
9,492.00 |
9,581.00 |
9,180.00 |
9,269.00 |
0.8M |
| 2022-04-05 |
9,269.00 |
9,581.00 |
9,091.00 |
9,492.00 |
0.9M |
| 2022-04-04 |
9,225.00 |
9,403.00 |
9,091.00 |
9,225.00 |
0.8M |
| 2022-04-03 |
10,300.00 |
10,300.00 |
10,300.00 |
10,300.00 |
0.0M |
| 2022-04-01 |
8,841.00 |
9,225.00 |
8,824.00 |
9,180.00 |
1.0M |
| 2022-03-31 |
8,619.00 |
8,957.00 |
8,619.00 |
8,957.00 |
1.0M |
| 2022-03-30 |
8,592.00 |
8,734.00 |
8,592.00 |
8,654.00 |
0.5M |
| 2022-03-29 |
8,850.00 |
8,859.00 |
8,583.00 |
8,601.00 |
0.7M |
| 2022-03-28 |
8,690.00 |
8,734.00 |
8,565.00 |
8,636.00 |
0.5M |
| 2022-03-27 |
9,690.00 |
9,690.00 |
9,690.00 |
9,690.00 |
0.0M |
| 2022-03-25 |
8,610.00 |
8,788.00 |
8,556.00 |
8,636.00 |
0.7M |
| 2022-03-24 |
8,610.00 |
8,672.00 |
8,476.00 |
8,529.00 |
0.4M |
| 2022-03-23 |
8,610.00 |
8,663.00 |
8,520.00 |
8,619.00 |
0.7M |
| 2022-03-22 |
8,797.00 |
8,797.00 |
8,565.00 |
8,574.00 |
1.2M |
| 2022-03-21 |
9,759.00 |
9,804.00 |
8,841.00 |
8,913.00 |
7.1M |
| 2022-03-20 |
9,890.00 |
9,890.00 |
9,890.00 |
9,890.00 |
0.0M |
| 2022-03-18 |
8,957.00 |
8,957.00 |
8,619.00 |
8,815.00 |
0.8M |
| 2022-03-17 |
8,868.00 |
9,091.00 |
8,761.00 |
9,002.00 |
1.2M |
| 2022-03-16 |
9,002.00 |
9,046.00 |
8,512.00 |
8,868.00 |
1.6M |
| 2022-03-15 |
8,520.00 |
8,770.00 |
8,431.00 |
8,734.00 |
1.2M |
| 2022-03-14 |
8,538.00 |
8,681.00 |
8,431.00 |
8,520.00 |
0.5M |
| 2022-03-11 |
8,146.00 |
8,583.00 |
8,137.00 |
8,520.00 |
1.0M |
| 2022-03-10 |
8,004.00 |
8,289.00 |
7,995.00 |
8,164.00 |
0.4M |
| 2022-03-08 |
7,888.00 |
7,959.00 |
7,852.00 |
7,906.00 |
0.2M |
| 2022-03-07 |
8,057.00 |
8,066.00 |
7,923.00 |
7,950.00 |
0.2M |
| 2022-03-06 |
9,100.00 |
9,100.00 |
9,100.00 |
9,100.00 |
0.0M |
| 2022-03-04 |
8,111.00 |
8,226.00 |
8,021.00 |
8,111.00 |
0.2M |
| 2022-03-03 |
8,030.00 |
8,146.00 |
8,021.00 |
8,128.00 |
0.2M |
| 2022-03-02 |
7,923.00 |
8,048.00 |
7,914.00 |
8,021.00 |
0.1M |
| 2022-03-01 |
8,930.00 |
8,930.00 |
8,930.00 |
8,930.00 |
0.0M |
| 2022-02-28 |
7,986.00 |
8,004.00 |
7,834.00 |
7,959.00 |
0.4M |
| 2022-02-27 |
9,180.00 |
9,180.00 |
9,180.00 |
9,180.00 |
0.0M |
| 2022-02-25 |
7,825.00 |
8,191.00 |
7,799.00 |
8,182.00 |
0.8M |
| 2022-02-24 |
7,807.00 |
7,870.00 |
7,709.00 |
7,718.00 |
0.2M |
| 2022-02-23 |
7,825.00 |
7,923.00 |
7,790.00 |
7,870.00 |
0.1M |
| 2022-02-22 |
7,870.00 |
7,879.00 |
7,807.00 |
7,816.00 |
0.1M |
| 2022-02-21 |
7,888.00 |
7,941.00 |
7,825.00 |
7,932.00 |
0.1M |
| 2022-02-18 |
7,914.00 |
8,004.00 |
7,861.00 |
7,959.00 |
0.1M |
| 2022-02-17 |
7,950.00 |
8,048.00 |
7,834.00 |
7,914.00 |
0.2M |
| 2022-02-16 |
7,843.00 |
7,959.00 |
7,745.00 |
7,950.00 |
0.1M |
| 2022-02-15 |
7,701.00 |
7,834.00 |
7,629.00 |
7,674.00 |
0.1M |
| 2022-02-14 |
7,709.00 |
7,790.00 |
7,602.00 |
7,656.00 |
0.2M |
| 2022-02-11 |
7,950.00 |
7,986.00 |
7,816.00 |
7,816.00 |
0.2M |
| 2022-02-10 |
8,146.00 |
8,155.00 |
7,923.00 |
7,941.00 |
0.2M |
| 2022-02-09 |
8,084.00 |
8,164.00 |
8,030.00 |
8,093.00 |
0.1M |
| 2022-02-08 |
8,093.00 |
8,191.00 |
7,977.00 |
8,021.00 |
0.2M |
| 2022-02-07 |
8,066.00 |
8,200.00 |
7,986.00 |
8,066.00 |
0.3M |
| 2022-02-04 |
7,897.00 |
8,084.00 |
7,852.00 |
8,048.00 |
0.2M |
| 2022-02-03 |
7,923.00 |
8,146.00 |
7,861.00 |
7,888.00 |
0.3M |
| 2022-01-28 |
7,709.00 |
7,995.00 |
7,683.00 |
7,897.00 |
0.2M |
| 2022-01-27 |
7,932.00 |
7,977.00 |
7,576.00 |
7,656.00 |
0.3M |
| 2022-01-26 |
7,852.00 |
7,986.00 |
7,825.00 |
7,932.00 |
0.1M |
| 2022-01-25 |
7,977.00 |
8,030.00 |
7,754.00 |
7,843.00 |
0.3M |
| 2022-01-24 |
8,021.00 |
8,128.00 |
7,914.00 |
7,950.00 |
0.2M |
| 2022-01-21 |
8,066.00 |
8,102.00 |
7,986.00 |
8,066.00 |
0.2M |
| 2022-01-20 |
8,021.00 |
8,102.00 |
7,968.00 |
8,057.00 |
0.1M |
| 2022-01-19 |
7,977.00 |
8,075.00 |
7,897.00 |
7,968.00 |
0.2M |
| 2022-01-18 |
8,200.00 |
8,289.00 |
7,986.00 |
8,021.00 |
0.2M |
| 2022-01-17 |
8,396.00 |
8,431.00 |
8,191.00 |
8,226.00 |
0.2M |
| 2022-01-14 |
8,333.00 |
8,619.00 |
8,298.00 |
8,396.00 |
0.6M |
| 2022-01-13 |
8,262.00 |
8,396.00 |
8,182.00 |
8,342.00 |
0.4M |
| 2022-01-12 |
8,289.00 |
8,342.00 |
8,191.00 |
8,217.00 |
0.1M |
| 2022-01-11 |
8,298.00 |
8,307.00 |
8,155.00 |
8,262.00 |
0.2M |
| 2022-01-10 |
8,271.00 |
8,324.00 |
8,111.00 |
8,289.00 |
0.3M |
| 2022-01-07 |
8,217.00 |
8,298.00 |
8,075.00 |
8,298.00 |
0.2M |
| 2022-01-06 |
8,039.00 |
8,244.00 |
8,030.00 |
8,137.00 |
0.3M |
| 2022-01-05 |
8,244.00 |
8,360.00 |
8,164.00 |
8,173.00 |
0.3M |
| 2022-01-04 |
8,298.00 |
8,351.00 |
8,191.00 |
8,333.00 |
0.3M |
| 2022-01-03 |
8,084.00 |
8,342.00 |
8,057.00 |
8,289.00 |
0.9M |