| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
48,835.61 |
49,663.63 |
48,835.61 |
49,513.27 |
80.7M |
| 2024-12-30 |
49,298.89 |
49,309.95 |
48,769.88 |
48,837.72 |
115.2M |
| 2024-12-27 |
49,527.99 |
50,209.70 |
49,225.60 |
49,290.58 |
94.7M |
| 2024-12-26 |
49,303.29 |
49,622.57 |
49,184.30 |
49,535.58 |
65.9M |
| 2024-12-24 |
49,449.23 |
49,668.79 |
49,225.23 |
49,316.62 |
30.8M |
| 2024-12-23 |
49,530.78 |
49,738.28 |
49,031.88 |
49,450.89 |
81.1M |
| 2024-12-20 |
49,263.04 |
49,819.56 |
49,174.44 |
49,586.21 |
830.2M |
| 2024-12-19 |
49,919.59 |
50,657.93 |
49,200.60 |
49,254.47 |
176.3M |
| 2024-12-18 |
50,414.44 |
50,636.90 |
49,896.07 |
49,968.44 |
208.8M |
| 2024-12-17 |
50,718.05 |
50,928.81 |
50,371.27 |
50,500.34 |
276.4M |
| 2024-12-16 |
51,626.66 |
51,639.95 |
50,784.56 |
50,849.43 |
240.7M |
| 2024-12-13 |
51,265.18 |
51,717.64 |
51,043.68 |
51,619.75 |
263.3M |
| 2024-12-11 |
51,285.29 |
51,433.08 |
50,975.49 |
51,289.74 |
202.3M |
| 2024-12-10 |
52,207.76 |
52,207.76 |
51,343.14 |
51,377.28 |
184.8M |
| 2024-12-09 |
51,417.93 |
52,291.89 |
51,370.39 |
52,190.68 |
192.7M |
| 2024-12-06 |
51,644.52 |
51,819.76 |
51,263.92 |
51,348.80 |
178.1M |
| 2024-12-05 |
51,143.51 |
51,912.21 |
51,087.58 |
51,756.84 |
210.0M |
| 2024-12-04 |
50,828.47 |
51,370.12 |
50,745.56 |
51,249.80 |
208.1M |
| 2024-12-03 |
50,565.98 |
51,050.98 |
50,400.10 |
50,828.06 |
226.6M |
| 2024-12-02 |
49,954.98 |
50,610.82 |
49,954.98 |
50,414.17 |
216.6M |
| 2024-11-29 |
49,748.65 |
50,406.66 |
49,458.79 |
49,812.64 |
159.9M |
| 2024-11-28 |
49,812.09 |
50,102.83 |
49,756.48 |
49,941.27 |
40.8M |
| 2024-11-27 |
49,690.49 |
50,098.08 |
49,600.03 |
49,787.82 |
218.9M |
| 2024-11-26 |
50,135.86 |
50,298.85 |
49,562.99 |
49,721.85 |
200.1M |
| 2024-11-25 |
50,366.75 |
50,931.28 |
50,136.56 |
50,207.18 |
773.8M |
| 2024-11-22 |
50,149.27 |
50,499.64 |
49,921.78 |
50,430.02 |
208.6M |
| 2024-11-21 |
50,099.45 |
50,593.90 |
50,064.85 |
50,174.64 |
234.4M |
| 2024-11-20 |
50,276.58 |
50,368.18 |
49,976.47 |
50,168.88 |
221.5M |
| 2024-11-19 |
50,493.48 |
50,759.37 |
50,165.78 |
50,222.40 |
194.5M |
| 2024-11-15 |
50,321.77 |
50,860.10 |
50,321.77 |
50,469.40 |
153.1M |
| 2024-11-14 |
50,790.59 |
50,905.00 |
50,380.00 |
50,553.31 |
198.7M |
| 2024-11-13 |
51,074.86 |
51,134.84 |
50,706.11 |
50,747.63 |
179.9M |
| 2024-11-12 |
51,492.63 |
51,514.40 |
50,984.01 |
51,096.64 |
170.2M |
| 2024-11-11 |
51,765.41 |
51,907.05 |
51,410.29 |
51,449.43 |
156.1M |
| 2024-11-08 |
51,937.38 |
52,028.21 |
51,370.36 |
51,845.17 |
163.3M |
| 2024-11-07 |
51,800.52 |
52,594.22 |
51,580.85 |
52,311.08 |
254.7M |
| 2024-11-06 |
50,625.60 |
51,812.71 |
49,486.17 |
51,732.46 |
247.3M |
| 2024-11-05 |
50,639.43 |
50,934.65 |
50,253.88 |
50,831.51 |
179.7M |
| 2024-11-04 |
50,595.33 |
51,193.34 |
50,446.34 |
50,882.54 |
140.0M |
| 2024-11-01 |
50,688.27 |
50,886.77 |
50,542.70 |
50,622.39 |
151.4M |
| 2024-10-31 |
50,821.74 |
50,942.30 |
50,520.96 |
50,661.05 |
250.3M |
| 2024-10-30 |
51,172.13 |
51,227.75 |
50,803.54 |
50,877.24 |
207.7M |
| 2024-10-29 |
51,760.37 |
51,911.31 |
51,127.88 |
51,166.29 |
210.4M |
| 2024-10-28 |
51,744.79 |
51,890.22 |
51,457.53 |
51,816.30 |
206.4M |
| 2024-10-25 |
51,822.28 |
52,221.66 |
51,743.29 |
51,784.33 |
201.3M |
| 2024-10-24 |
52,175.86 |
52,421.65 |
51,543.17 |
51,795.56 |
221.6M |
| 2024-10-23 |
52,183.12 |
52,506.68 |
51,878.57 |
52,142.13 |
206.2M |
| 2024-10-22 |
52,753.32 |
52,753.32 |
51,877.40 |
52,368.69 |
248.6M |
| 2024-10-21 |
53,054.25 |
53,141.54 |
52,538.99 |
52,814.82 |
144.3M |
| 2024-10-18 |
52,510.92 |
53,076.69 |
52,354.14 |
53,027.42 |
178.4M |
| 2024-10-17 |
52,392.22 |
52,680.08 |
52,287.59 |
52,463.66 |
153.7M |
| 2024-10-16 |
52,281.28 |
52,601.45 |
52,212.02 |
52,483.62 |
250.0M |
| 2024-10-15 |
52,010.75 |
52,410.31 |
51,922.15 |
52,377.78 |
251.8M |
| 2024-10-14 |
52,375.54 |
52,377.01 |
51,864.78 |
52,032.99 |
199.1M |
| 2024-10-11 |
52,485.19 |
52,529.26 |
52,213.62 |
52,395.66 |
154.5M |
| 2024-10-10 |
51,875.63 |
52,475.60 |
51,741.71 |
52,391.29 |
230.0M |
| 2024-10-09 |
51,799.49 |
52,409.57 |
51,699.27 |
51,869.14 |
198.2M |
| 2024-10-08 |
52,085.07 |
52,095.76 |
51,567.96 |
51,764.64 |
242.9M |
| 2024-10-07 |
52,587.77 |
53,067.02 |
51,943.00 |
52,039.87 |
178.6M |
| 2024-10-04 |
51,763.54 |
52,984.36 |
51,731.62 |
52,609.87 |
208.8M |
| 2024-10-03 |
52,183.99 |
52,183.99 |
51,507.52 |
51,674.54 |
261.8M |
| 2024-10-02 |
52,324.65 |
52,771.20 |
51,654.61 |
52,199.66 |
312.6M |
| 2024-09-30 |
52,854.82 |
52,865.08 |
52,368.51 |
52,477.30 |
246.2M |
| 2024-09-27 |
53,540.23 |
53,846.37 |
52,722.22 |
52,778.17 |
234.7M |
| 2024-09-26 |
53,052.69 |
54,201.46 |
53,052.69 |
53,590.52 |
241.2M |
| 2024-09-25 |
53,496.74 |
53,597.83 |
53,100.25 |
53,190.93 |
221.5M |
| 2024-09-24 |
52,529.94 |
53,711.58 |
52,529.94 |
53,653.95 |
279.2M |
| 2024-09-23 |
52,231.93 |
52,547.38 |
51,895.92 |
52,422.24 |
202.2M |
| 2024-09-20 |
52,913.12 |
52,913.12 |
52,082.45 |
52,190.48 |
899.1M |
| 2024-09-19 |
52,735.25 |
53,114.01 |
52,636.70 |
52,918.04 |
204.8M |
| 2024-09-18 |
52,350.40 |
52,783.81 |
52,193.85 |
52,582.89 |
144.9M |
| 2024-09-17 |
51,978.63 |
52,796.49 |
51,978.63 |
52,273.53 |
203.0M |
| 2024-09-13 |
52,005.65 |
52,431.65 |
51,877.41 |
52,016.85 |
141.4M |
| 2024-09-12 |
51,158.21 |
52,137.38 |
51,158.21 |
51,999.73 |
229.9M |
| 2024-09-11 |
50,990.32 |
51,318.33 |
50,782.11 |
51,195.76 |
238.2M |
| 2024-09-10 |
51,099.70 |
51,283.87 |
50,790.24 |
50,973.11 |
241.3M |
| 2024-09-09 |
51,044.56 |
51,578.67 |
51,020.33 |
51,136.05 |
153.4M |
| 2024-09-06 |
51,727.46 |
51,924.52 |
50,912.97 |
51,083.44 |
147.3M |
| 2024-09-05 |
51,791.82 |
52,149.44 |
51,597.65 |
51,661.48 |
194.2M |
| 2024-09-04 |
51,571.67 |
52,232.51 |
51,466.16 |
51,811.37 |
178.9M |
| 2024-09-03 |
52,421.70 |
52,462.74 |
51,507.48 |
51,589.42 |
200.1M |
| 2024-09-02 |
52,133.89 |
52,737.12 |
52,091.59 |
52,493.38 |
31.0M |
| 2024-08-30 |
52,945.72 |
53,102.09 |
52,744.52 |
51,985.87 |
464.8M |
| 2024-08-29 |
52,511.05 |
53,302.31 |
52,476.85 |
53,138.96 |
216.6M |
| 2024-08-28 |
52,500.07 |
52,972.61 |
52,388.48 |
52,439.87 |
239.1M |
| 2024-08-27 |
53,122.58 |
53,403.01 |
52,457.73 |
52,474.31 |
200.5M |
| 2024-08-26 |
53,436.98 |
53,733.69 |
53,107.86 |
53,171.31 |
211.4M |
| 2024-08-23 |
53,368.18 |
53,807.37 |
53,341.53 |
53,490.92 |
245.8M |
| 2024-08-22 |
53,811.87 |
54,136.93 |
53,273.12 |
53,316.20 |
303.7M |
| 2024-08-21 |
53,979.31 |
54,144.86 |
53,620.96 |
53,864.73 |
221.7M |
| 2024-08-20 |
54,130.42 |
54,302.27 |
53,820.87 |
53,961.06 |
178.6M |
| 2024-08-19 |
54,026.93 |
54,293.12 |
54,026.93 |
54,104.68 |
132.4M |
| 2024-08-16 |
54,262.27 |
54,343.28 |
54,005.98 |
54,083.78 |
163.8M |
| 2024-08-15 |
53,678.80 |
54,311.71 |
53,678.80 |
54,264.92 |
186.8M |
| 2024-08-14 |
53,659.64 |
53,787.78 |
53,399.19 |
53,718.95 |
208.9M |
| 2024-08-13 |
53,185.16 |
53,730.80 |
53,185.16 |
53,674.20 |
174.8M |
| 2024-08-12 |
53,085.63 |
53,165.09 |
52,626.94 |
53,040.35 |
156.1M |
| 2024-08-09 |
52,872.71 |
53,118.01 |
52,771.59 |
53,051.54 |
145.6M |
| 2024-08-08 |
52,748.47 |
53,116.73 |
52,615.14 |
52,876.55 |
182.7M |
| 2024-08-07 |
52,419.12 |
52,935.55 |
52,415.47 |
52,680.90 |
221.6M |
| 2024-08-06 |
51,890.43 |
52,494.20 |
51,834.23 |
52,399.63 |
209.5M |
| 2024-08-05 |
52,047.16 |
52,124.55 |
51,259.73 |
51,776.48 |
167.7M |
| 2024-08-02 |
52,379.62 |
52,379.62 |
51,734.41 |
52,242.38 |
230.9M |
| 2024-08-01 |
53,138.53 |
53,138.53 |
52,302.71 |
52,417.48 |
315.1M |
| 2024-07-31 |
52,279.65 |
53,313.56 |
52,279.65 |
53,093.97 |
377.4M |
| 2024-07-30 |
52,574.96 |
52,973.39 |
52,228.12 |
52,325.42 |
292.4M |
| 2024-07-29 |
52,837.30 |
53,235.57 |
52,438.45 |
52,515.78 |
302.6M |
| 2024-07-26 |
52,959.76 |
53,157.34 |
52,559.26 |
52,819.58 |
301.6M |
| 2024-07-25 |
53,085.11 |
53,300.48 |
52,692.76 |
52,931.87 |
336.6M |
| 2024-07-24 |
53,651.36 |
53,941.54 |
53,051.26 |
53,168.41 |
227.6M |
| 2024-07-23 |
53,726.81 |
54,063.01 |
53,539.34 |
53,707.74 |
267.7M |
| 2024-07-22 |
53,656.17 |
54,161.08 |
53,575.13 |
54,006.92 |
280.4M |
| 2024-07-19 |
53,048.38 |
53,793.10 |
52,889.88 |
53,678.52 |
131.9M |
| 2024-07-18 |
53,803.60 |
54,045.73 |
52,919.18 |
53,043.00 |
233.2M |
| 2024-07-17 |
54,346.14 |
54,448.48 |
53,507.42 |
53,744.78 |
237.7M |
| 2024-07-16 |
54,337.22 |
54,594.69 |
54,068.81 |
54,368.00 |
208.0M |
| 2024-07-15 |
54,894.92 |
55,120.42 |
54,243.09 |
54,311.99 |
177.3M |
| 2024-07-12 |
54,398.61 |
55,078.15 |
54,205.11 |
54,953.11 |
206.5M |
| 2024-07-11 |
54,328.38 |
54,629.55 |
54,281.10 |
54,422.59 |
177.0M |
| 2024-07-10 |
53,409.82 |
54,342.27 |
53,349.35 |
54,279.88 |
248.6M |
| 2024-07-09 |
52,886.07 |
53,405.57 |
52,838.63 |
53,331.81 |
204.9M |
| 2024-07-08 |
52,227.48 |
53,020.03 |
52,214.51 |
52,907.69 |
217.4M |
| 2024-07-05 |
52,703.12 |
52,770.47 |
52,216.90 |
52,333.16 |
167.4M |
| 2024-07-04 |
52,817.56 |
52,974.24 |
52,572.78 |
52,654.85 |
20.5M |
| 2024-07-03 |
52,057.26 |
53,054.17 |
52,036.02 |
52,796.26 |
139.5M |
| 2024-07-02 |
52,842.66 |
53,126.97 |
51,802.50 |
51,947.89 |
264.4M |
| 2024-07-01 |
52,452.44 |
53,159.30 |
52,452.44 |
52,883.97 |
197.5M |
| 2024-06-28 |
52,455.93 |
52,780.32 |
51,980.72 |
52,440.02 |
243.7M |
| 2024-06-27 |
52,284.12 |
52,470.77 |
52,082.76 |
52,310.96 |
273.0M |
| 2024-06-26 |
52,630.45 |
52,779.66 |
51,993.92 |
52,468.01 |
298.6M |
| 2024-06-25 |
52,472.32 |
52,690.10 |
51,847.71 |
52,604.05 |
273.5M |
| 2024-06-24 |
52,741.54 |
53,136.73 |
52,388.42 |
52,512.91 |
218.2M |
| 2024-06-21 |
53,370.23 |
53,405.11 |
52,698.68 |
52,788.50 |
1,105.9M |
| 2024-06-20 |
53,202.65 |
53,414.15 |
52,819.54 |
53,333.03 |
205.0M |
| 2024-06-19 |
53,220.38 |
53,389.80 |
53,190.56 |
53,323.37 |
32.8M |
| 2024-06-18 |
52,341.32 |
53,547.49 |
52,271.75 |
53,236.46 |
183.4M |
| 2024-06-17 |
52,247.33 |
52,438.78 |
52,000.77 |
52,397.20 |
170.0M |
| 2024-06-14 |
52,218.93 |
52,482.81 |
51,872.13 |
52,222.94 |
268.2M |
| 2024-06-13 |
52,978.19 |
53,072.21 |
52,209.61 |
52,275.65 |
212.3M |
| 2024-06-12 |
53,220.09 |
53,767.39 |
52,928.94 |
52,975.89 |
257.8M |
| 2024-06-11 |
53,184.54 |
53,567.24 |
52,624.87 |
53,134.06 |
241.2M |
| 2024-06-10 |
52,989.20 |
53,652.32 |
52,989.20 |
53,122.58 |
209.6M |
| 2024-06-07 |
54,477.62 |
54,788.32 |
52,887.25 |
52,977.32 |
281.3M |
| 2024-06-06 |
54,427.75 |
55,730.31 |
54,038.61 |
54,477.25 |
300.8M |
| 2024-06-05 |
53,467.37 |
54,536.16 |
53,306.80 |
54,410.51 |
298.6M |
| 2024-06-04 |
51,894.32 |
53,683.23 |
51,894.32 |
53,485.62 |
339.3M |
| 2024-06-03 |
54,967.91 |
55,197.11 |
51,358.97 |
51,807.55 |
300.1M |
| 2024-05-31 |
55,253.50 |
55,588.20 |
54,839.26 |
55,179.24 |
755.4M |
| 2024-05-30 |
55,169.90 |
55,683.57 |
54,768.40 |
55,352.56 |
232.6M |
| 2024-05-29 |
55,120.56 |
55,458.43 |
54,352.15 |
55,212.64 |
247.7M |
| 2024-05-28 |
55,452.80 |
55,526.26 |
55,078.44 |
55,184.95 |
153.2M |
| 2024-05-27 |
55,428.24 |
55,551.24 |
55,120.48 |
55,452.88 |
30.7M |
| 2024-05-24 |
55,860.95 |
55,908.65 |
55,368.21 |
55,413.12 |
148.8M |
| 2024-05-23 |
56,342.20 |
56,407.03 |
55,857.91 |
55,918.38 |
154.7M |
| 2024-05-22 |
56,653.09 |
56,656.63 |
56,148.63 |
56,432.03 |
156.4M |
| 2024-05-21 |
57,286.59 |
57,286.59 |
56,638.15 |
56,760.72 |
175.2M |
| 2024-05-20 |
57,604.25 |
57,725.82 |
57,270.53 |
57,393.28 |
137.3M |
| 2024-05-17 |
57,506.49 |
57,847.38 |
57,385.25 |
57,583.08 |
109.3M |
| 2024-05-16 |
57,388.21 |
57,721.48 |
57,232.31 |
57,462.17 |
188.2M |
| 2024-05-15 |
57,284.92 |
58,135.03 |
57,283.06 |
57,454.65 |
174.2M |
| 2024-05-14 |
57,890.03 |
57,896.18 |
57,127.46 |
57,231.74 |
225.4M |
| 2024-05-13 |
57,735.01 |
58,169.69 |
57,664.13 |
57,731.12 |
121.8M |
| 2024-05-10 |
57,836.59 |
58,090.25 |
57,627.96 |
57,718.04 |
215.4M |
| 2024-05-09 |
57,118.14 |
58,063.08 |
57,001.53 |
57,846.08 |
188.3M |
| 2024-05-08 |
57,055.52 |
57,249.77 |
56,661.76 |
57,081.00 |
263.5M |
| 2024-05-07 |
57,376.07 |
57,445.99 |
56,844.03 |
57,108.32 |
297.8M |
| 2024-05-06 |
57,204.53 |
57,559.09 |
57,127.03 |
57,282.95 |
174.1M |
| 2024-05-03 |
56,706.23 |
57,258.41 |
56,668.74 |
57,135.26 |
175.1M |
| 2024-05-02 |
56,766.40 |
57,021.78 |
56,607.30 |
56,677.05 |
250.0M |
| 2024-04-30 |
57,835.50 |
57,835.50 |
56,670.53 |
56,727.98 |
307.1M |
| 2024-04-29 |
57,890.49 |
58,110.37 |
57,512.60 |
57,827.86 |
223.0M |
| 2024-04-26 |
57,072.96 |
58,002.17 |
56,870.17 |
57,833.85 |
157.0M |
| 2024-04-25 |
56,619.09 |
57,282.33 |
56,207.45 |
57,071.78 |
264.9M |
| 2024-04-24 |
56,622.16 |
56,827.02 |
56,188.89 |
56,463.99 |
254.7M |
| 2024-04-23 |
56,564.58 |
56,906.80 |
56,300.36 |
56,633.75 |
204.3M |
| 2024-04-22 |
55,852.28 |
56,615.88 |
55,771.55 |
56,551.90 |
183.2M |
| 2024-04-19 |
55,811.19 |
56,036.72 |
55,579.69 |
55,862.85 |
138.6M |
| 2024-04-18 |
55,597.79 |
55,941.62 |
55,585.82 |
55,739.43 |
208.7M |
| 2024-04-17 |
55,788.74 |
56,090.32 |
55,383.25 |
55,415.69 |
244.3M |
| 2024-04-16 |
56,009.73 |
56,148.00 |
55,626.75 |
55,797.25 |
225.9M |
| 2024-04-15 |
56,536.47 |
56,709.12 |
55,924.10 |
55,984.00 |
170.6M |
| 2024-04-12 |
56,918.48 |
57,272.70 |
56,497.88 |
56,565.92 |
147.8M |
| 2024-04-11 |
56,696.32 |
56,876.65 |
56,485.96 |
56,830.32 |
201.0M |
| 2024-04-10 |
57,541.86 |
57,541.86 |
56,374.63 |
56,636.54 |
210.4M |
| 2024-04-09 |
58,010.37 |
58,298.77 |
57,492.06 |
57,571.15 |
202.2M |
| 2024-04-08 |
58,021.66 |
58,192.32 |
57,749.44 |
57,989.94 |
154.6M |
| 2024-04-05 |
57,805.19 |
58,227.84 |
57,678.61 |
58,092.44 |
212.3M |
| 2024-04-04 |
57,539.47 |
58,219.50 |
57,514.18 |
57,882.76 |
184.7M |
| 2024-04-03 |
57,547.19 |
58,086.42 |
57,300.11 |
57,503.39 |
189.3M |
| 2024-04-02 |
57,593.62 |
57,830.88 |
57,235.59 |
57,581.81 |
180.8M |
| 2024-04-01 |
57,423.51 |
57,726.82 |
57,291.95 |
57,653.23 |
165.0M |
| 2024-03-27 |
57,182.86 |
57,599.08 |
57,007.55 |
57,369.01 |
114.3M |
| 2024-03-26 |
56,634.85 |
57,422.25 |
56,435.27 |
57,209.70 |
125.0M |
| 2024-03-25 |
56,565.11 |
56,820.30 |
56,311.99 |
56,552.54 |
89.3M |
| 2024-03-22 |
56,676.82 |
56,805.66 |
56,517.40 |
56,610.54 |
170.1M |
| 2024-03-21 |
56,715.25 |
57,015.82 |
56,544.05 |
56,657.44 |
197.8M |
| 2024-03-20 |
55,543.70 |
56,921.96 |
55,416.19 |
56,618.01 |
172.3M |
| 2024-03-19 |
56,137.15 |
56,137.15 |
55,494.10 |
55,548.07 |
195.0M |
| 2024-03-15 |
56,163.26 |
56,575.51 |
55,855.16 |
56,228.40 |
935.2M |
| 2024-03-14 |
55,838.32 |
56,427.43 |
55,838.32 |
56,059.26 |
226.7M |
| 2024-03-13 |
54,902.31 |
55,881.67 |
54,853.52 |
55,848.72 |
205.0M |
| 2024-03-12 |
55,145.29 |
55,199.60 |
54,713.48 |
54,898.95 |
203.2M |
| 2024-03-11 |
54,876.61 |
55,373.86 |
54,752.41 |
55,076.12 |
190.2M |
| 2024-03-08 |
55,134.63 |
55,313.86 |
54,890.26 |
54,935.99 |
134.7M |
| 2024-03-07 |
55,305.71 |
55,494.12 |
54,978.64 |
55,049.49 |
168.4M |
| 2024-03-06 |
55,464.05 |
55,757.23 |
55,217.91 |
55,284.51 |
163.4M |
| 2024-03-05 |
55,450.03 |
55,647.31 |
55,104.62 |
55,476.25 |
177.4M |
| 2024-03-04 |
55,451.05 |
55,852.78 |
55,411.09 |
55,462.49 |
147.8M |
| 2024-03-01 |
55,396.30 |
55,984.87 |
55,184.85 |
55,536.32 |
152.9M |
| 2024-02-29 |
55,375.19 |
55,719.90 |
55,111.00 |
55,414.00 |
506.7M |
| 2024-02-28 |
56,233.83 |
56,268.98 |
55,085.80 |
55,350.61 |
208.8M |
| 2024-02-27 |
56,192.97 |
56,399.07 |
55,915.87 |
56,241.03 |
217.7M |
| 2024-02-26 |
56,649.42 |
56,649.42 |
56,035.75 |
56,194.72 |
214.2M |
| 2024-02-23 |
57,187.20 |
57,205.83 |
56,432.61 |
56,659.80 |
216.3M |
| 2024-02-22 |
57,024.26 |
57,407.39 |
56,773.55 |
57,148.73 |
207.9M |
| 2024-02-21 |
57,257.08 |
57,269.13 |
56,782.81 |
57,021.03 |
197.7M |
| 2024-02-20 |
57,250.20 |
57,602.21 |
57,119.36 |
57,227.67 |
233.6M |
| 2024-02-19 |
57,205.06 |
57,567.39 |
56,804.67 |
57,490.05 |
34.7M |
| 2024-02-16 |
57,224.21 |
57,421.97 |
56,987.42 |
57,132.11 |
159.0M |
| 2024-02-15 |
57,216.58 |
57,612.70 |
57,160.60 |
57,251.89 |
212.9M |
| 2024-02-14 |
56,872.38 |
57,318.62 |
56,872.38 |
57,248.47 |
202.4M |
| 2024-02-13 |
57,277.79 |
57,382.48 |
56,812.64 |
56,906.99 |
168.1M |
| 2024-02-12 |
57,339.97 |
57,802.24 |
57,294.72 |
57,418.55 |
173.5M |
| 2024-02-09 |
57,832.43 |
57,908.34 |
57,287.34 |
57,327.50 |
130.5M |
| 2024-02-08 |
58,856.23 |
58,856.23 |
57,700.60 |
57,762.44 |
251.8M |
| 2024-02-07 |
58,625.93 |
59,020.55 |
58,382.76 |
58,711.87 |
182.6M |
| 2024-02-06 |
58,271.75 |
59,015.40 |
57,782.70 |
58,679.58 |
265.5M |
| 2024-02-02 |
58,012.88 |
58,273.17 |
57,744.34 |
58,226.77 |
167.0M |
| 2024-02-01 |
57,367.28 |
58,221.17 |
57,367.28 |
57,828.08 |
178.9M |
| 2024-01-31 |
57,449.59 |
57,829.01 |
57,051.88 |
57,372.76 |
232.7M |
| 2024-01-30 |
57,151.18 |
57,612.01 |
56,711.94 |
57,537.14 |
265.3M |
| 2024-01-29 |
56,813.73 |
57,229.32 |
56,806.23 |
57,175.73 |
214.3M |
| 2024-01-26 |
56,321.38 |
57,164.08 |
56,178.71 |
56,855.88 |
209.4M |
| 2024-01-25 |
55,408.32 |
56,391.46 |
54,968.56 |
56,160.07 |
292.6M |
| 2024-01-24 |
55,564.10 |
55,908.15 |
55,273.77 |
55,419.55 |
241.5M |
| 2024-01-23 |
54,751.66 |
55,578.55 |
54,751.66 |
55,502.90 |
172.5M |
| 2024-01-22 |
55,418.10 |
55,434.15 |
54,629.19 |
54,723.06 |
185.3M |
| 2024-01-19 |
54,728.14 |
55,488.80 |
54,499.43 |
55,452.10 |
213.2M |
| 2024-01-18 |
54,690.58 |
54,823.04 |
54,346.58 |
54,707.89 |
206.1M |
| 2024-01-17 |
55,147.94 |
55,147.94 |
54,367.17 |
54,711.69 |
265.5M |
| 2024-01-16 |
55,504.07 |
55,641.71 |
55,073.84 |
55,124.58 |
222.2M |
| 2024-01-15 |
55,654.39 |
55,671.98 |
55,435.75 |
55,501.11 |
17.5M |
| 2024-01-12 |
55,463.32 |
55,898.44 |
55,461.23 |
55,607.07 |
168.9M |
| 2024-01-11 |
55,313.93 |
55,612.30 |
55,155.84 |
55,438.75 |
169.5M |
| 2024-01-10 |
55,104.84 |
55,535.15 |
55,029.48 |
55,318.67 |
199.4M |
| 2024-01-09 |
56,233.15 |
56,233.15 |
55,073.35 |
55,105.58 |
179.7M |
| 2024-01-08 |
56,227.93 |
56,301.52 |
55,908.18 |
56,175.67 |
129.0M |
| 2024-01-05 |
55,420.10 |
56,246.22 |
55,388.72 |
56,192.78 |
117.2M |
| 2024-01-04 |
55,732.95 |
55,893.29 |
55,203.99 |
55,406.96 |
98.4M |
| 2024-01-03 |
56,996.27 |
56,996.27 |
55,634.01 |
55,726.64 |
98.4M |
| 2024-01-02 |
57,456.81 |
57,456.81 |
56,593.51 |
56,980.44 |
70.7M |
| 2024-01-01 |
57,475.39 |
57,522.95 |
57,178.47 |
57,386.25 |
66.6M |