| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-29 |
30,920.00 |
30,935.00 |
30,795.00 |
30,810.00 |
0.0M |
| 2022-12-28 |
31,600.00 |
31,640.00 |
31,560.00 |
31,625.00 |
0.0M |
| 2022-12-27 |
31,770.00 |
31,820.00 |
31,720.00 |
31,775.00 |
0.0M |
| 2022-12-26 |
31,335.00 |
31,375.00 |
31,335.00 |
31,375.00 |
0.0M |
| 2022-12-23 |
31,175.00 |
31,280.00 |
31,035.00 |
31,180.00 |
0.0M |
| 2022-12-22 |
31,880.00 |
32,015.00 |
31,875.00 |
31,945.00 |
0.0M |
| 2022-12-21 |
31,130.00 |
31,260.00 |
31,100.00 |
31,215.00 |
0.0M |
| 2022-12-20 |
30,795.00 |
30,850.00 |
30,200.00 |
30,335.00 |
0.0M |
| 2022-12-19 |
31,025.00 |
31,090.00 |
30,975.00 |
31,070.00 |
0.0M |
| 2022-12-16 |
31,585.00 |
31,660.00 |
31,485.00 |
31,565.00 |
0.0M |
| 2022-12-15 |
33,245.00 |
33,315.00 |
33,190.00 |
33,190.00 |
0.0M |
| 2022-12-14 |
33,395.00 |
33,645.00 |
33,395.00 |
33,635.00 |
0.0M |
| 2022-12-13 |
33,165.00 |
33,240.00 |
33,140.00 |
33,240.00 |
0.0M |
| 2022-12-12 |
32,070.00 |
32,160.00 |
32,045.00 |
32,140.00 |
0.0M |
| 2022-12-09 |
32,690.00 |
32,860.00 |
32,690.00 |
32,860.00 |
0.0M |
| 2022-12-08 |
32,395.00 |
32,420.00 |
32,270.00 |
32,420.00 |
0.0M |
| 2022-12-07 |
32,480.00 |
32,535.00 |
32,410.00 |
32,410.00 |
0.0M |
| 2022-12-06 |
33,200.00 |
33,235.00 |
33,135.00 |
33,135.00 |
0.0M |
| 2022-12-05 |
33,970.00 |
33,995.00 |
33,955.00 |
33,975.00 |
0.0M |
| 2022-12-02 |
33,895.00 |
33,900.00 |
33,780.00 |
33,900.00 |
0.0M |
| 2022-12-01 |
34,335.00 |
34,350.00 |
34,245.00 |
34,320.00 |
0.0M |
| 2022-11-30 |
32,805.00 |
32,965.00 |
32,805.00 |
32,950.00 |
0.0M |
| 2022-11-29 |
32,845.00 |
33,035.00 |
32,845.00 |
32,975.00 |
0.0M |
| 2022-11-28 |
33,650.00 |
33,650.00 |
33,470.00 |
33,510.00 |
0.0M |
| 2022-11-25 |
33,610.00 |
33,630.00 |
33,575.00 |
33,620.00 |
0.0M |
| 2022-11-24 |
33,650.00 |
33,660.00 |
33,595.00 |
33,595.00 |
0.0M |
| 2022-11-23 |
33,400.00 |
33,430.00 |
33,360.00 |
33,370.00 |
0.0M |
| 2022-11-22 |
32,620.00 |
32,730.00 |
32,580.00 |
32,580.00 |
0.0M |
| 2022-11-21 |
32,600.00 |
32,600.00 |
32,465.00 |
32,580.00 |
0.0M |
| 2022-11-18 |
32,290.00 |
32,290.00 |
32,165.00 |
32,175.00 |
0.0M |
| 2022-11-17 |
32,460.00 |
32,470.00 |
32,305.00 |
32,470.00 |
0.0M |
| 2022-11-16 |
32,180.00 |
32,295.00 |
32,180.00 |
32,245.00 |
0.0M |
| 2022-11-15 |
32,370.00 |
32,530.00 |
32,360.00 |
32,530.00 |
0.0M |
| 2022-11-14 |
32,520.00 |
32,545.00 |
32,440.00 |
32,465.00 |
0.0M |
| 2022-11-11 |
32,700.00 |
32,925.00 |
32,545.00 |
32,890.00 |
0.0M |
| 2022-11-10 |
30,365.00 |
30,470.00 |
30,335.00 |
30,420.00 |
0.0M |
| 2022-11-09 |
31,590.00 |
31,665.00 |
31,395.00 |
31,430.00 |
0.0M |
| 2022-11-08 |
30,940.00 |
31,050.00 |
30,875.00 |
30,910.00 |
0.0M |
| 2022-11-07 |
29,780.00 |
30,125.00 |
29,780.00 |
30,085.00 |
0.0M |
| 2022-11-04 |
29,310.00 |
29,530.00 |
29,280.00 |
29,520.00 |
0.0M |
| 2022-11-03 |
29,580.00 |
29,830.00 |
29,535.00 |
29,735.00 |
0.0M |
| 2022-11-02 |
30,635.00 |
30,770.00 |
30,615.00 |
30,735.00 |
0.0M |
| 2022-11-01 |
30,890.00 |
31,125.00 |
30,890.00 |
31,125.00 |
0.0M |
| 2022-10-31 |
31,000.00 |
31,015.00 |
30,885.00 |
30,920.00 |
0.0M |
| 2022-10-28 |
29,415.00 |
29,630.00 |
29,365.00 |
29,365.00 |
0.0M |
| 2022-10-27 |
29,400.00 |
29,495.00 |
29,370.00 |
29,470.00 |
0.0M |
| 2022-10-26 |
28,990.00 |
29,070.00 |
28,920.00 |
28,975.00 |
0.0M |
| 2022-10-25 |
28,475.00 |
28,610.00 |
28,415.00 |
28,545.00 |
0.0M |
| 2022-10-24 |
28,075.00 |
28,120.00 |
27,755.00 |
27,845.00 |
0.0M |
| 2022-10-21 |
26,350.00 |
26,540.00 |
26,315.00 |
26,345.00 |
0.0M |
| 2022-10-20 |
26,615.00 |
26,845.00 |
26,485.00 |
26,670.00 |
0.0M |
| 2022-10-19 |
27,145.00 |
27,215.00 |
26,920.00 |
26,920.00 |
0.0M |
| 2022-10-18 |
26,585.00 |
27,105.00 |
26,490.00 |
27,000.00 |
0.0M |
| 2022-10-17 |
25,530.00 |
25,675.00 |
25,480.00 |
25,675.00 |
0.0M |
| 2022-10-14 |
25,955.00 |
26,350.00 |
25,895.00 |
26,240.00 |
0.0M |
| 2022-10-13 |
24,705.00 |
24,710.00 |
24,600.00 |
24,610.00 |
0.0M |
| 2022-10-12 |
24,660.00 |
24,925.00 |
24,590.00 |
24,925.00 |
0.0M |
| 2022-10-11 |
24,660.00 |
24,680.00 |
24,305.00 |
24,355.00 |
0.0M |
| 2022-10-10 |
25,605.00 |
25,605.00 |
25,605.00 |
25,605.00 |
0.0M |
| 2022-10-07 |
25,765.00 |
25,820.00 |
25,605.00 |
25,605.00 |
0.0M |
| 2022-10-06 |
26,555.00 |
26,655.00 |
26,470.00 |
26,470.00 |
0.0M |
| 2022-10-05 |
26,335.00 |
26,340.00 |
26,200.00 |
26,240.00 |
0.0M |
| 2022-10-04 |
25,195.00 |
25,515.00 |
25,190.00 |
25,500.00 |
0.0M |
| 2022-09-30 |
24,780.00 |
24,780.00 |
24,485.00 |
24,690.00 |
0.0M |
| 2022-09-29 |
25,405.00 |
25,500.00 |
25,125.00 |
25,125.00 |
0.0M |
| 2022-09-28 |
24,590.00 |
24,675.00 |
24,145.00 |
24,415.00 |
0.0M |
| 2022-09-27 |
24,930.00 |
25,250.00 |
24,930.00 |
25,250.00 |
0.0M |
| 2022-09-26 |
25,285.00 |
25,360.00 |
24,960.00 |
24,985.00 |
0.0M |
| 2022-09-23 |
26,300.00 |
26,300.00 |
26,015.00 |
26,085.00 |
0.0M |
| 2022-09-22 |
26,155.00 |
26,310.00 |
26,000.00 |
26,310.00 |
0.0M |
| 2022-09-21 |
27,350.00 |
27,405.00 |
27,255.00 |
27,255.00 |
0.0M |
| 2022-09-20 |
28,020.00 |
28,070.00 |
27,950.00 |
27,985.00 |
0.0M |
| 2022-09-19 |
27,620.00 |
27,620.00 |
27,285.00 |
27,335.00 |
0.0M |
| 2022-09-16 |
27,545.00 |
27,560.00 |
27,435.00 |
27,460.00 |
0.0M |
| 2022-09-15 |
28,140.00 |
28,200.00 |
28,115.00 |
28,170.00 |
0.0M |
| 2022-09-14 |
28,115.00 |
28,220.00 |
28,015.00 |
28,165.00 |
0.0M |
| 2022-09-13 |
30,470.00 |
30,670.00 |
30,415.00 |
30,670.00 |
0.0M |
| 2022-09-08 |
28,870.00 |
29,075.00 |
28,865.00 |
29,060.00 |
0.0M |
| 2022-09-07 |
28,150.00 |
28,150.00 |
27,845.00 |
28,045.00 |
0.0M |
| 2022-09-06 |
28,660.00 |
28,850.00 |
28,605.00 |
28,680.00 |
0.0M |
| 2022-09-05 |
28,610.00 |
28,630.00 |
28,465.00 |
28,625.00 |
0.0M |
| 2022-09-02 |
29,060.00 |
29,060.00 |
28,905.00 |
28,990.00 |
0.0M |
| 2022-09-01 |
28,675.00 |
28,715.00 |
28,540.00 |
28,600.00 |
0.0M |
| 2022-08-31 |
29,335.00 |
29,670.00 |
29,335.00 |
29,600.00 |
0.0M |
| 2022-08-30 |
29,990.00 |
30,010.00 |
29,820.00 |
29,950.00 |
0.0M |
| 2022-08-29 |
29,635.00 |
29,790.00 |
29,590.00 |
29,760.00 |
0.0M |
| 2022-08-26 |
32,065.00 |
32,145.00 |
32,045.00 |
32,055.00 |
0.0M |
| 2022-08-25 |
31,520.00 |
31,980.00 |
31,480.00 |
31,965.00 |
0.0M |
| 2022-08-24 |
31,405.00 |
31,405.00 |
31,215.00 |
31,315.00 |
0.0M |
| 2022-08-23 |
31,860.00 |
31,865.00 |
31,515.00 |
31,515.00 |
0.0M |
| 2022-08-22 |
32,640.00 |
32,765.00 |
32,630.00 |
32,635.00 |
0.0M |
| 2022-08-19 |
33,525.00 |
33,525.00 |
33,465.00 |
33,510.00 |
0.0M |
| 2022-08-18 |
33,425.00 |
33,470.00 |
33,375.00 |
33,395.00 |
0.0M |
| 2022-08-17 |
33,775.00 |
33,920.00 |
33,770.00 |
33,830.00 |
0.0M |
| 2022-08-16 |
33,240.00 |
33,350.00 |
33,200.00 |
33,260.00 |
0.0M |
| 2022-08-12 |
32,295.00 |
32,340.00 |
32,225.00 |
32,340.00 |
0.0M |
| 2022-08-11 |
32,175.00 |
32,335.00 |
32,175.00 |
32,335.00 |
0.0M |
| 2022-08-10 |
31,200.00 |
31,200.00 |
31,020.00 |
31,020.00 |
0.0M |
| 2022-08-09 |
31,350.00 |
31,370.00 |
31,270.00 |
31,310.00 |
0.0M |
| 2022-08-08 |
31,075.00 |
31,250.00 |
31,060.00 |
31,250.00 |
0.0M |
| 2022-08-05 |
31,115.00 |
31,180.00 |
31,115.00 |
31,180.00 |
0.0M |
| 2022-08-04 |
31,150.00 |
31,215.00 |
31,120.00 |
31,120.00 |
0.0M |
| 2022-08-03 |
30,505.00 |
30,640.00 |
30,470.00 |
30,640.00 |
0.0M |
| 2022-08-02 |
31,035.00 |
31,035.00 |
30,920.00 |
30,970.00 |
0.0M |
| 2022-08-01 |
30,990.00 |
31,080.00 |
30,990.00 |
31,020.00 |
0.0M |
| 2022-07-29 |
30,650.00 |
30,765.00 |
30,625.00 |
30,765.00 |
0.0M |
| 2022-07-28 |
29,965.00 |
30,020.00 |
29,925.00 |
30,010.00 |
0.0M |
| 2022-07-27 |
29,415.00 |
29,460.00 |
29,415.00 |
29,455.00 |
0.0M |
| 2022-07-26 |
29,420.00 |
29,470.00 |
29,415.00 |
29,415.00 |
0.0M |
| 2022-07-25 |
29,375.00 |
29,515.00 |
29,330.00 |
29,420.00 |
0.0M |
| 2022-07-22 |
29,625.00 |
29,695.00 |
29,620.00 |
29,690.00 |
0.0M |
| 2022-07-21 |
29,390.00 |
29,595.00 |
29,315.00 |
29,545.00 |
0.0M |
| 2022-07-20 |
29,360.00 |
29,680.00 |
29,350.00 |
29,580.00 |
0.0M |
| 2022-07-19 |
28,030.00 |
28,100.00 |
28,005.00 |
28,095.00 |
0.0M |
| 2022-07-18 |
28,490.00 |
28,605.00 |
28,390.00 |
28,550.00 |
0.0M |
| 2022-07-15 |
27,295.00 |
27,375.00 |
27,260.00 |
27,265.00 |
0.0M |
| 2022-07-14 |
27,180.00 |
27,505.00 |
27,180.00 |
27,335.00 |
0.0M |
| 2022-07-13 |
27,870.00 |
27,970.00 |
27,865.00 |
27,970.00 |
0.0M |
| 2022-07-12 |
28,275.00 |
28,275.00 |
27,860.00 |
27,870.00 |
0.0M |
| 2022-07-11 |
28,465.00 |
28,465.00 |
28,170.00 |
28,170.00 |
0.0M |
| 2022-07-08 |
28,515.00 |
28,605.00 |
28,370.00 |
28,370.00 |
0.0M |
| 2022-07-07 |
27,885.00 |
28,080.00 |
27,860.00 |
28,080.00 |
0.0M |
| 2022-07-06 |
27,745.00 |
27,925.00 |
27,510.00 |
27,600.00 |
0.0M |
| 2022-07-05 |
28,190.00 |
28,275.00 |
28,190.00 |
28,265.00 |
0.0M |
| 2022-07-04 |
27,745.00 |
27,865.00 |
27,590.00 |
27,865.00 |
0.0M |
| 2022-07-01 |
27,530.00 |
27,530.00 |
26,970.00 |
27,150.00 |
0.0M |
| 2022-06-30 |
27,815.00 |
27,865.00 |
27,445.00 |
27,445.00 |
0.0M |
| 2022-06-29 |
27,895.00 |
27,940.00 |
27,800.00 |
27,820.00 |
0.0M |
| 2022-06-28 |
28,750.00 |
28,860.00 |
28,560.00 |
28,860.00 |
0.0M |
| 2022-06-27 |
28,585.00 |
28,900.00 |
28,545.00 |
28,825.00 |
0.0M |
| 2022-06-24 |
27,160.00 |
27,700.00 |
27,160.00 |
27,685.00 |
0.0M |
| 2022-06-23 |
26,860.00 |
27,020.00 |
26,850.00 |
26,960.00 |
0.0M |
| 2022-06-22 |
27,020.00 |
27,020.00 |
26,495.00 |
26,495.00 |
0.0M |
| 2022-06-21 |
26,400.00 |
26,745.00 |
26,400.00 |
26,690.00 |
0.0M |
| 2022-06-20 |
26,255.00 |
26,255.00 |
25,780.00 |
26,100.00 |
0.0M |
| 2022-06-17 |
26,155.00 |
26,480.00 |
26,060.00 |
26,365.00 |
0.0M |
| 2022-06-16 |
27,680.00 |
27,795.00 |
27,145.00 |
27,145.00 |
0.0M |
| 2022-06-15 |
27,050.00 |
27,075.00 |
26,780.00 |
27,035.00 |
0.0M |
| 2022-06-14 |
27,195.00 |
27,680.00 |
27,195.00 |
27,630.00 |
0.0M |
| 2022-06-13 |
28,330.00 |
28,335.00 |
27,770.00 |
27,850.00 |
0.0M |
| 2022-06-10 |
30,420.00 |
30,430.00 |
30,285.00 |
30,430.00 |
0.0M |
| 2022-06-09 |
31,610.00 |
31,610.00 |
31,380.00 |
31,380.00 |
0.0M |
| 2022-06-08 |
31,855.00 |
32,010.00 |
31,840.00 |
31,905.00 |
0.0M |
| 2022-06-07 |
31,550.00 |
31,550.00 |
31,140.00 |
31,220.00 |
0.0M |
| 2022-06-03 |
32,210.00 |
32,265.00 |
32,200.00 |
32,230.00 |
0.0M |
| 2022-06-02 |
31,185.00 |
31,395.00 |
31,135.00 |
31,355.00 |
0.0M |
| 2022-05-31 |
32,210.00 |
32,210.00 |
31,910.00 |
32,080.00 |
0.0M |
| 2022-05-30 |
32,120.00 |
32,370.00 |
32,065.00 |
32,370.00 |
0.0M |
| 2022-05-27 |
30,915.00 |
30,955.00 |
30,835.00 |
30,840.00 |
0.0M |
| 2022-05-26 |
29,930.00 |
30,210.00 |
29,875.00 |
29,875.00 |
0.0M |
| 2022-05-25 |
29,750.00 |
29,905.00 |
29,665.00 |
29,730.00 |
0.0M |
| 2022-05-24 |
29,350.00 |
29,385.00 |
29,090.00 |
29,090.00 |
0.0M |
| 2022-05-23 |
28,810.00 |
28,990.00 |
28,705.00 |
28,990.00 |
0.0M |
| 2022-05-20 |
28,520.00 |
28,810.00 |
28,520.00 |
28,650.00 |
0.0M |
| 2022-05-19 |
28,495.00 |
28,950.00 |
28,495.00 |
28,775.00 |
0.0M |
| 2022-05-18 |
30,995.00 |
31,045.00 |
30,830.00 |
30,920.00 |
0.0M |
| 2022-05-17 |
30,215.00 |
30,415.00 |
30,215.00 |
30,415.00 |
0.0M |
| 2022-05-16 |
30,330.00 |
30,330.00 |
29,785.00 |
29,785.00 |
0.0M |
| 2022-05-13 |
29,390.00 |
29,795.00 |
29,370.00 |
29,600.00 |
0.0M |
| 2022-05-12 |
29,605.00 |
29,675.00 |
29,190.00 |
29,300.00 |
0.0M |
| 2022-05-11 |
30,020.00 |
30,275.00 |
29,995.00 |
30,275.00 |
0.0M |
| 2022-05-10 |
30,430.00 |
30,610.00 |
29,975.00 |
30,610.00 |
0.0M |
| 2022-05-09 |
30,915.00 |
30,960.00 |
30,600.00 |
30,960.00 |
0.0M |
| 2022-05-06 |
31,675.00 |
31,675.00 |
31,455.00 |
31,640.00 |
0.0M |
| 2022-05-04 |
32,020.00 |
32,110.00 |
31,970.00 |
32,035.00 |
0.0M |
| 2022-05-03 |
31,875.00 |
32,100.00 |
31,810.00 |
31,965.00 |
0.0M |
| 2022-05-02 |
31,800.00 |
32,030.00 |
31,605.00 |
32,000.00 |
0.0M |
| 2022-04-29 |
33,285.00 |
33,660.00 |
33,285.00 |
33,620.00 |
0.0M |
| 2022-04-28 |
32,540.00 |
32,755.00 |
32,400.00 |
32,755.00 |
0.0M |
| 2022-04-27 |
32,470.00 |
32,780.00 |
32,350.00 |
32,775.00 |
0.0M |
| 2022-04-26 |
33,770.00 |
33,960.00 |
33,770.00 |
33,835.00 |
0.0M |
| 2022-04-25 |
33,305.00 |
33,305.00 |
32,795.00 |
32,890.00 |
0.0M |
| 2022-04-22 |
35,235.00 |
35,315.00 |
35,020.00 |
35,315.00 |
0.0M |
| 2022-04-21 |
36,295.00 |
36,420.00 |
36,295.00 |
36,340.00 |
0.0M |
| 2022-04-20 |
35,605.00 |
35,630.00 |
35,485.00 |
35,485.00 |
0.0M |
| 2022-04-19 |
34,845.00 |
34,870.00 |
34,685.00 |
34,810.00 |
0.0M |
| 2022-04-18 |
34,430.00 |
34,585.00 |
34,395.00 |
34,585.00 |
0.0M |
| 2022-04-15 |
34,645.00 |
34,700.00 |
34,645.00 |
34,700.00 |
0.0M |
| 2022-04-14 |
34,875.00 |
35,075.00 |
34,875.00 |
35,065.00 |
0.0M |
| 2022-04-13 |
34,460.00 |
34,675.00 |
34,450.00 |
34,655.00 |
0.0M |
| 2022-04-12 |
34,410.00 |
34,425.00 |
34,080.00 |
34,130.00 |
0.0M |
| 2022-04-11 |
35,100.00 |
35,160.00 |
34,865.00 |
35,010.00 |
0.0M |
| 2022-04-08 |
34,980.00 |
35,115.00 |
34,910.00 |
35,115.00 |
0.0M |
| 2022-04-07 |
34,585.00 |
34,695.00 |
34,460.00 |
34,695.00 |
0.0M |
| 2022-04-06 |
35,145.00 |
35,170.00 |
34,985.00 |
35,130.00 |
0.0M |
| 2022-04-05 |
35,565.00 |
35,650.00 |
35,555.00 |
35,600.00 |
0.0M |
| 2022-04-04 |
35,335.00 |
35,550.00 |
35,280.00 |
35,550.00 |
0.0M |
| 2022-04-01 |
35,460.00 |
35,460.00 |
35,360.00 |
35,445.00 |
0.0M |
| 2022-03-31 |
36,230.00 |
36,425.00 |
36,230.00 |
36,300.00 |
0.0M |
| 2022-03-30 |
36,355.00 |
36,405.00 |
36,230.00 |
36,405.00 |
0.0M |
| 2022-03-29 |
35,685.00 |
35,890.00 |
35,685.00 |
35,790.00 |
0.0M |
| 2022-03-28 |
35,400.00 |
35,400.00 |
35,260.00 |
35,260.00 |
0.0M |
| 2022-03-25 |
35,190.00 |
35,400.00 |
35,150.00 |
35,345.00 |
0.0M |
| 2022-03-24 |
34,570.00 |
34,740.00 |
34,470.00 |
34,730.00 |
0.0M |
| 2022-03-23 |
35,475.00 |
35,570.00 |
35,425.00 |
35,510.00 |
0.0M |
| 2022-03-22 |
34,845.00 |
34,865.00 |
34,725.00 |
34,865.00 |
0.0M |
| 2022-03-21 |
35,205.00 |
35,205.00 |
34,990.00 |
35,000.00 |
0.0M |
| 2022-03-18 |
34,405.00 |
34,620.00 |
34,290.00 |
34,620.00 |
0.0M |
| 2022-03-17 |
34,005.00 |
34,045.00 |
33,785.00 |
33,890.00 |
0.0M |
| 2022-03-16 |
32,785.00 |
33,120.00 |
32,730.00 |
33,090.00 |
0.0M |
| 2022-03-15 |
31,825.00 |
31,850.00 |
31,705.00 |
31,755.00 |
0.0M |
| 2022-03-14 |
32,180.00 |
32,255.00 |
31,960.00 |
32,255.00 |
0.0M |
| 2022-03-11 |
32,275.00 |
32,275.00 |
31,905.00 |
32,250.00 |
0.0M |
| 2022-03-10 |
32,320.00 |
32,380.00 |
32,190.00 |
32,195.00 |
0.0M |
| 2022-03-08 |
31,355.00 |
31,665.00 |
30,705.00 |
30,705.00 |
0.0M |
| 2022-03-07 |
32,405.00 |
32,480.00 |
32,130.00 |
32,410.00 |
0.0M |
| 2022-03-04 |
33,565.00 |
33,565.00 |
32,415.00 |
33,165.00 |
0.0M |
| 2022-03-03 |
33,455.00 |
33,680.00 |
33,435.00 |
33,655.00 |
0.0M |
| 2022-03-02 |
32,665.00 |
32,730.00 |
32,510.00 |
32,620.00 |
0.0M |
| 2022-02-28 |
32,880.00 |
33,125.00 |
32,645.00 |
32,835.00 |
0.0M |
| 2022-02-27 |
32,000.00 |
32,000.00 |
32,000.00 |
32,000.00 |
0.0M |
| 2022-02-25 |
31,965.00 |
32,145.00 |
31,875.00 |
32,000.00 |
0.0M |
| 2022-02-24 |
32,045.00 |
32,050.00 |
30,560.00 |
30,765.00 |
0.0M |
| 2022-02-23 |
33,290.00 |
33,310.00 |
33,105.00 |
33,255.00 |
0.0M |
| 2022-02-22 |
33,055.00 |
33,190.00 |
32,815.00 |
33,095.00 |
0.0M |
| 2022-02-21 |
33,790.00 |
34,305.00 |
33,700.00 |
34,305.00 |
0.0M |
| 2022-02-18 |
34,485.00 |
34,810.00 |
34,370.00 |
34,770.00 |
0.0M |
| 2022-02-17 |
35,595.00 |
35,670.00 |
35,350.00 |
35,535.00 |
0.0M |
| 2022-02-16 |
35,600.00 |
35,725.00 |
35,585.00 |
35,725.00 |
0.0M |
| 2022-02-15 |
35,025.00 |
35,025.00 |
34,720.00 |
34,815.00 |
0.0M |
| 2022-02-14 |
35,260.00 |
35,345.00 |
35,195.00 |
35,345.00 |
0.0M |
| 2022-02-11 |
36,095.00 |
36,095.00 |
35,700.00 |
35,820.00 |
0.0M |
| 2022-02-10 |
37,400.00 |
37,445.00 |
37,225.00 |
37,415.00 |
0.0M |
| 2022-02-09 |
36,830.00 |
37,000.00 |
36,765.00 |
36,955.00 |
0.0M |
| 2022-02-08 |
36,040.00 |
36,040.00 |
35,880.00 |
35,965.00 |
0.0M |
| 2022-02-07 |
36,030.00 |
36,030.00 |
35,650.00 |
35,880.00 |
0.0M |
| 2022-02-04 |
36,350.00 |
36,395.00 |
36,120.00 |
36,385.00 |
0.0M |
| 2022-02-03 |
36,925.00 |
37,015.00 |
36,925.00 |
36,935.00 |
0.0M |
| 2022-01-28 |
34,255.00 |
34,590.00 |
34,105.00 |
34,445.00 |
0.0M |
| 2022-01-27 |
34,380.00 |
34,380.00 |
33,095.00 |
33,325.00 |
0.0M |
| 2022-01-26 |
34,410.00 |
34,535.00 |
34,265.00 |
34,495.00 |
0.0M |
| 2022-01-25 |
34,570.00 |
34,570.00 |
33,780.00 |
33,995.00 |
0.0M |
| 2022-01-24 |
34,625.00 |
34,815.00 |
34,520.00 |
34,790.00 |
0.0M |
| 2022-01-21 |
35,245.00 |
35,245.00 |
34,820.00 |
35,210.00 |
0.0M |
| 2022-01-20 |
35,825.00 |
36,195.00 |
35,780.00 |
36,195.00 |
0.0M |
| 2022-01-19 |
36,525.00 |
36,705.00 |
36,175.00 |
36,255.00 |
0.0M |
| 2022-01-18 |
37,800.00 |
37,800.00 |
37,455.00 |
37,575.00 |
0.0M |
| 2022-01-17 |
37,765.00 |
37,765.00 |
37,550.00 |
37,680.00 |
0.0M |
| 2022-01-14 |
38,220.00 |
38,300.00 |
38,025.00 |
38,300.00 |
0.0M |
| 2022-01-13 |
38,540.00 |
38,545.00 |
38,305.00 |
38,440.00 |
0.0M |
| 2022-01-12 |
38,430.00 |
38,590.00 |
38,375.00 |
38,570.00 |
0.0M |
| 2022-01-11 |
38,070.00 |
38,090.00 |
38,005.00 |
38,005.00 |
0.0M |
| 2022-01-10 |
38,210.00 |
38,380.00 |
38,135.00 |
38,375.00 |
0.0M |
| 2022-01-07 |
38,570.00 |
38,635.00 |
38,500.00 |
38,580.00 |
0.0M |
| 2022-01-06 |
38,940.00 |
38,970.00 |
38,530.00 |
38,570.00 |
0.0M |
| 2022-01-05 |
39,485.00 |
39,550.00 |
39,380.00 |
39,420.00 |
0.0M |
| 2022-01-04 |
39,030.00 |
39,280.00 |
39,025.00 |
39,265.00 |
0.0M |
| 2022-01-03 |
39,050.00 |
39,050.00 |
38,885.00 |
38,885.00 |
0.0M |