| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
22,477.88 |
22,587.79 |
22,398.52 |
22,458.86 |
155.6M |
| 2022-12-29 |
22,379.94 |
22,610.00 |
22,370.73 |
22,575.84 |
185.2M |
| 2022-12-28 |
22,565.55 |
22,614.17 |
22,318.31 |
22,342.05 |
241.9M |
| 2022-12-23 |
22,431.58 |
22,599.95 |
22,378.00 |
22,599.89 |
195.5M |
| 2022-12-22 |
22,569.62 |
22,569.62 |
22,214.30 |
22,418.01 |
222.6M |
| 2022-12-21 |
22,531.13 |
22,706.53 |
22,531.13 |
22,674.56 |
215.8M |
| 2022-12-20 |
22,260.20 |
22,452.12 |
22,240.57 |
22,368.45 |
256.5M |
| 2022-12-19 |
22,540.75 |
22,575.16 |
22,197.78 |
22,245.49 |
288.1M |
| 2022-12-16 |
22,510.21 |
22,597.07 |
22,421.65 |
22,526.47 |
543.4M |
| 2022-12-15 |
22,851.79 |
22,854.70 |
22,607.10 |
22,708.77 |
278.5M |
| 2022-12-14 |
23,197.66 |
23,266.24 |
23,013.88 |
23,045.94 |
263.8M |
| 2022-12-13 |
23,533.93 |
23,566.85 |
23,120.06 |
23,198.65 |
278.3M |
| 2022-12-12 |
22,987.51 |
23,194.56 |
22,979.53 |
23,194.30 |
305.8M |
| 2022-12-09 |
23,159.99 |
23,271.41 |
23,107.51 |
23,110.15 |
215.7M |
| 2022-12-08 |
23,223.46 |
23,271.57 |
23,110.28 |
23,135.77 |
240.2M |
| 2022-12-07 |
23,138.17 |
23,279.24 |
23,122.38 |
23,140.44 |
241.4M |
| 2022-12-06 |
23,475.77 |
23,526.79 |
23,125.15 |
23,160.08 |
273.0M |
| 2022-12-05 |
23,698.10 |
23,723.36 |
23,407.76 |
23,452.15 |
293.5M |
| 2022-12-02 |
23,593.62 |
23,813.93 |
23,593.62 |
23,734.15 |
264.7M |
| 2022-12-01 |
23,797.89 |
23,912.36 |
23,734.84 |
23,780.25 |
234.4M |
| 2022-11-30 |
23,567.39 |
23,700.50 |
23,330.33 |
23,696.60 |
510.9M |
| 2022-11-29 |
23,541.96 |
23,545.35 |
23,437.10 |
23,492.87 |
240.7M |
| 2022-11-28 |
23,530.68 |
23,632.49 |
23,378.63 |
23,426.92 |
276.0M |
| 2022-11-25 |
23,575.66 |
23,688.52 |
23,568.12 |
23,616.09 |
157.1M |
| 2022-11-24 |
23,529.64 |
23,619.48 |
23,529.64 |
23,570.10 |
88.1M |
| 2022-11-23 |
23,385.91 |
23,523.25 |
23,385.91 |
23,498.49 |
238.3M |
| 2022-11-22 |
23,241.49 |
23,445.47 |
23,227.82 |
23,426.37 |
221.8M |
| 2022-11-21 |
23,057.66 |
23,155.28 |
22,924.76 |
23,144.98 |
319.9M |
| 2022-11-18 |
23,095.19 |
23,165.87 |
23,045.59 |
23,149.36 |
243.1M |
| 2022-11-17 |
22,928.78 |
23,037.75 |
22,872.94 |
23,037.75 |
257.2M |
| 2022-11-16 |
23,089.46 |
23,184.89 |
23,052.44 |
23,122.77 |
266.9M |
| 2022-11-15 |
23,298.99 |
23,307.44 |
23,100.33 |
23,165.42 |
242.8M |
| 2022-11-14 |
23,231.15 |
23,290.00 |
23,080.88 |
23,080.88 |
367.9M |
| 2022-11-11 |
23,284.46 |
23,368.18 |
23,198.70 |
23,300.66 |
266.6M |
| 2022-11-10 |
22,852.22 |
23,212.36 |
22,852.22 |
23,160.30 |
301.1M |
| 2022-11-09 |
22,673.82 |
22,690.77 |
22,404.44 |
22,411.74 |
244.3M |
| 2022-11-08 |
22,682.86 |
22,874.09 |
22,631.41 |
22,777.92 |
231.6M |
| 2022-11-07 |
22,621.38 |
22,668.21 |
22,512.30 |
22,645.37 |
247.6M |
| 2022-11-04 |
22,563.86 |
22,684.97 |
22,360.41 |
22,534.04 |
298.3M |
| 2022-11-03 |
22,167.98 |
22,386.46 |
22,117.91 |
22,292.37 |
257.8M |
| 2022-11-02 |
22,581.49 |
22,788.40 |
22,333.84 |
22,333.84 |
290.7M |
| 2022-11-01 |
22,794.77 |
22,821.96 |
22,587.92 |
22,612.70 |
178.4M |
| 2022-10-31 |
22,483.68 |
22,604.79 |
22,478.72 |
22,506.62 |
262.6M |
| 2022-10-28 |
22,435.90 |
22,558.92 |
22,340.43 |
22,558.80 |
198.1M |
| 2022-10-27 |
22,466.10 |
22,611.14 |
22,379.73 |
22,420.84 |
223.8M |
| 2022-10-26 |
22,125.91 |
22,517.93 |
22,125.91 |
22,337.02 |
254.3M |
| 2022-10-25 |
21,849.53 |
22,128.14 |
21,849.53 |
22,125.29 |
227.8M |
| 2022-10-24 |
21,914.36 |
21,961.85 |
21,765.02 |
21,918.36 |
236.8M |
| 2022-10-21 |
21,500.90 |
21,874.75 |
21,449.29 |
21,851.79 |
209.6M |
| 2022-10-20 |
21,644.53 |
21,826.13 |
21,473.39 |
21,525.47 |
225.2M |
| 2022-10-19 |
21,679.54 |
21,736.74 |
21,522.85 |
21,635.67 |
205.8M |
| 2022-10-18 |
21,863.93 |
21,924.76 |
21,629.13 |
21,779.08 |
187.3M |
| 2022-10-17 |
21,482.99 |
21,730.99 |
21,482.99 |
21,573.82 |
272.4M |
| 2022-10-14 |
21,650.09 |
21,739.11 |
21,224.93 |
21,232.43 |
222.2M |
| 2022-10-13 |
20,805.74 |
21,620.64 |
20,707.23 |
21,565.26 |
263.5M |
| 2022-10-12 |
21,068.74 |
21,171.36 |
20,983.59 |
21,093.31 |
230.6M |
| 2022-10-11 |
21,307.08 |
21,349.42 |
21,056.35 |
21,105.36 |
304.7M |
| 2022-10-07 |
21,837.88 |
21,838.28 |
21,459.74 |
21,529.92 |
237.9M |
| 2022-10-06 |
22,205.19 |
22,242.04 |
21,891.71 |
21,988.58 |
247.7M |
| 2022-10-05 |
22,291.24 |
22,356.68 |
22,136.27 |
22,285.27 |
229.0M |
| 2022-10-04 |
22,213.08 |
22,482.27 |
22,213.08 |
22,442.72 |
283.8M |
| 2022-10-03 |
21,574.68 |
21,974.55 |
21,527.80 |
21,875.25 |
238.3M |
| 2022-09-30 |
21,380.21 |
21,648.00 |
21,295.82 |
21,368.99 |
238.1M |
| 2022-09-29 |
21,473.04 |
21,473.04 |
21,153.72 |
21,366.23 |
216.9M |
| 2022-09-28 |
21,211.02 |
21,669.83 |
21,141.53 |
21,606.14 |
229.1M |
| 2022-09-27 |
21,426.53 |
21,487.78 |
21,141.35 |
21,211.06 |
243.5M |
| 2022-09-26 |
21,323.47 |
21,553.49 |
21,170.61 |
21,233.22 |
350.6M |
| 2022-09-23 |
21,711.07 |
21,711.07 |
21,286.06 |
21,411.57 |
324.4M |
| 2022-09-22 |
22,318.45 |
22,349.25 |
21,995.52 |
22,016.01 |
209.8M |
| 2022-09-21 |
22,561.71 |
22,596.19 |
22,226.70 |
22,226.70 |
222.1M |
| 2022-09-20 |
22,598.47 |
22,601.25 |
22,298.80 |
22,440.05 |
234.6M |
| 2022-09-19 |
22,248.43 |
22,672.29 |
22,242.43 |
22,664.46 |
264.1M |
| 2022-09-16 |
22,460.29 |
22,501.36 |
22,340.99 |
22,459.96 |
622.1M |
| 2022-09-15 |
22,755.22 |
22,922.54 |
22,616.85 |
22,661.89 |
218.5M |
| 2022-09-14 |
22,804.94 |
22,950.34 |
22,765.17 |
22,854.19 |
237.7M |
| 2022-09-13 |
22,839.06 |
22,998.42 |
22,710.98 |
22,760.65 |
248.4M |
| 2022-09-12 |
23,082.46 |
23,209.25 |
23,039.25 |
23,156.68 |
286.2M |
| 2022-09-09 |
22,700.61 |
22,927.69 |
22,700.61 |
22,908.87 |
233.6M |
| 2022-09-08 |
22,236.77 |
22,494.31 |
22,202.46 |
22,491.39 |
226.5M |
| 2022-09-07 |
22,028.81 |
22,319.29 |
21,992.01 |
22,292.62 |
233.6M |
| 2022-09-06 |
22,413.79 |
22,443.29 |
22,099.33 |
22,115.02 |
258.4M |
| 2022-09-02 |
22,417.71 |
22,567.00 |
22,249.04 |
22,326.70 |
211.1M |
| 2022-09-01 |
22,220.85 |
22,220.85 |
21,996.89 |
22,178.25 |
248.5M |
| 2022-08-31 |
22,534.34 |
22,599.59 |
22,395.09 |
22,396.16 |
281.3M |
| 2022-08-30 |
22,962.70 |
22,962.70 |
22,574.54 |
22,607.14 |
220.1M |
| 2022-08-29 |
22,886.51 |
23,037.34 |
22,829.65 |
22,981.60 |
286.4M |
| 2022-08-26 |
23,408.65 |
23,409.70 |
23,009.95 |
23,024.67 |
219.3M |
| 2022-08-25 |
23,302.52 |
23,390.42 |
23,265.31 |
23,371.13 |
248.1M |
| 2022-08-24 |
23,127.25 |
23,251.33 |
23,126.90 |
23,196.25 |
216.6M |
| 2022-08-23 |
23,134.95 |
23,267.53 |
23,103.25 |
23,154.50 |
237.6M |
| 2022-08-22 |
23,074.14 |
23,142.42 |
22,983.54 |
23,142.42 |
252.5M |
| 2022-08-19 |
23,384.75 |
23,394.83 |
23,249.37 |
23,300.51 |
212.9M |
| 2022-08-18 |
23,438.65 |
23,546.36 |
23,414.14 |
23,478.92 |
199.9M |
| 2022-08-17 |
23,393.96 |
23,463.41 |
23,323.05 |
23,381.68 |
226.0M |
| 2022-08-16 |
23,382.60 |
23,504.21 |
23,364.40 |
23,484.25 |
223.8M |
| 2022-08-15 |
23,243.57 |
23,402.22 |
23,198.28 |
23,380.71 |
272.1M |
| 2022-08-12 |
23,231.12 |
23,390.03 |
23,196.19 |
23,379.79 |
230.9M |
| 2022-08-11 |
23,187.96 |
23,287.96 |
23,126.39 |
23,162.07 |
268.6M |
| 2022-08-10 |
22,874.46 |
23,068.38 |
22,842.77 |
23,039.33 |
264.9M |
| 2022-08-09 |
22,816.70 |
22,823.70 |
22,638.78 |
22,682.91 |
216.4M |
| 2022-08-08 |
22,786.65 |
22,902.72 |
22,779.59 |
22,788.18 |
243.3M |
| 2022-08-05 |
22,558.87 |
22,731.37 |
22,526.61 |
22,731.37 |
238.7M |
| 2022-08-04 |
22,677.49 |
22,730.22 |
22,636.30 |
22,681.44 |
250.5M |
| 2022-08-03 |
22,726.44 |
22,726.44 |
22,574.84 |
22,645.41 |
220.5M |
| 2022-08-02 |
22,672.71 |
22,793.16 |
22,576.75 |
22,598.36 |
270.8M |
| 2022-07-29 |
22,638.37 |
22,863.23 |
22,638.37 |
22,815.70 |
252.0M |
| 2022-07-28 |
22,422.40 |
22,560.56 |
22,224.27 |
22,542.03 |
251.6M |
| 2022-07-27 |
22,079.05 |
22,378.39 |
22,079.05 |
22,307.83 |
230.2M |
| 2022-07-26 |
22,094.83 |
22,140.90 |
21,924.17 |
21,981.25 |
209.7M |
| 2022-07-25 |
22,024.78 |
22,150.81 |
21,979.87 |
22,133.94 |
219.1M |
| 2022-07-22 |
22,112.15 |
22,177.01 |
21,910.82 |
21,993.11 |
180.5M |
| 2022-07-21 |
21,959.58 |
22,088.11 |
21,863.16 |
22,085.71 |
214.9M |
| 2022-07-20 |
21,911.46 |
22,078.23 |
21,833.50 |
22,036.85 |
197.2M |
| 2022-07-19 |
21,689.99 |
21,948.15 |
21,684.94 |
21,940.73 |
231.3M |
| 2022-07-18 |
21,529.02 |
21,704.24 |
21,503.25 |
21,544.40 |
270.5M |
| 2022-07-15 |
21,423.17 |
21,433.73 |
21,215.31 |
21,311.33 |
206.0M |
| 2022-07-14 |
21,373.86 |
21,395.06 |
21,051.12 |
21,235.56 |
340.3M |
| 2022-07-13 |
21,453.89 |
21,655.97 |
21,293.23 |
21,567.07 |
227.0M |
| 2022-07-12 |
21,679.60 |
21,779.25 |
21,572.02 |
21,640.58 |
232.3M |
| 2022-07-11 |
21,903.30 |
21,961.23 |
21,764.70 |
21,800.64 |
225.9M |
| 2022-07-08 |
22,086.05 |
22,128.90 |
21,894.43 |
22,039.38 |
197.6M |
| 2022-07-07 |
21,864.22 |
22,111.90 |
21,864.22 |
22,086.09 |
251.5M |
| 2022-07-06 |
21,776.15 |
21,864.68 |
21,484.50 |
21,699.69 |
318.0M |
| 2022-07-05 |
21,868.46 |
21,909.87 |
21,457.23 |
21,820.76 |
338.1M |
| 2022-07-04 |
21,956.21 |
22,163.16 |
21,950.94 |
22,046.33 |
122.9M |
| 2022-06-30 |
21,837.63 |
21,895.57 |
21,625.17 |
21,852.27 |
272.8M |
| 2022-06-29 |
22,330.72 |
22,330.72 |
22,024.99 |
22,104.01 |
215.3M |
| 2022-06-28 |
22,483.72 |
22,593.22 |
22,198.49 |
22,270.96 |
275.3M |
| 2022-06-27 |
22,208.67 |
22,353.72 |
22,091.68 |
22,312.18 |
321.2M |
| 2022-06-24 |
21,817.91 |
22,129.59 |
21,814.70 |
22,085.78 |
262.9M |
| 2022-06-23 |
22,051.20 |
22,090.54 |
21,620.75 |
21,685.16 |
312.4M |
| 2022-06-22 |
21,951.14 |
22,178.35 |
21,864.25 |
22,017.58 |
283.6M |
| 2022-06-21 |
22,300.50 |
22,459.50 |
22,290.24 |
22,310.99 |
275.4M |
| 2022-06-20 |
21,975.74 |
22,229.00 |
21,975.74 |
22,225.65 |
126.2M |
| 2022-06-17 |
22,090.93 |
22,237.63 |
21,766.91 |
21,932.36 |
579.5M |
| 2022-06-16 |
22,337.88 |
22,384.45 |
21,958.09 |
22,017.61 |
284.7M |
| 2022-06-15 |
22,783.80 |
22,874.13 |
22,457.43 |
22,721.43 |
281.5M |
| 2022-06-14 |
22,991.07 |
22,991.07 |
22,516.91 |
22,648.39 |
316.0M |
| 2022-06-13 |
23,064.40 |
23,064.40 |
22,711.40 |
22,873.20 |
340.4M |
| 2022-06-10 |
23,623.63 |
23,623.65 |
23,398.74 |
23,489.87 |
283.3M |
| 2022-06-09 |
24,003.79 |
24,065.50 |
23,824.78 |
23,824.78 |
239.6M |
| 2022-06-08 |
24,188.59 |
24,236.58 |
23,996.40 |
24,089.56 |
266.7M |
| 2022-06-07 |
24,017.89 |
24,246.87 |
23,977.67 |
24,246.87 |
263.5M |
| 2022-06-06 |
24,229.13 |
24,251.20 |
24,093.78 |
24,120.45 |
279.7M |
| 2022-06-03 |
24,231.78 |
24,250.67 |
24,044.43 |
24,087.59 |
206.0M |
| 2022-06-02 |
23,998.28 |
24,372.16 |
23,998.28 |
24,366.89 |
244.2M |
| 2022-06-01 |
24,117.69 |
24,175.21 |
23,878.42 |
23,998.37 |
268.2M |
| 2022-05-31 |
24,133.65 |
24,186.28 |
23,979.74 |
24,016.46 |
588.2M |
| 2022-05-30 |
24,140.04 |
24,260.68 |
24,118.62 |
24,236.67 |
122.9M |
| 2022-05-27 |
23,852.05 |
24,072.32 |
23,845.44 |
24,038.76 |
267.6M |
| 2022-05-26 |
23,697.60 |
23,895.26 |
23,691.31 |
23,788.04 |
267.1M |
| 2022-05-25 |
23,513.48 |
23,695.78 |
23,508.26 |
23,616.08 |
240.9M |
| 2022-05-24 |
23,553.51 |
23,562.30 |
23,341.67 |
23,503.06 |
304.1M |
| 2022-05-20 |
23,560.40 |
23,588.31 |
23,098.83 |
23,400.42 |
222.0M |
| 2022-05-19 |
23,087.03 |
23,560.89 |
23,064.06 |
23,382.24 |
259.8M |
| 2022-05-18 |
23,662.74 |
23,662.74 |
23,218.37 |
23,288.93 |
256.3M |
| 2022-05-17 |
23,682.95 |
23,767.69 |
23,554.43 |
23,740.34 |
278.8M |
| 2022-05-16 |
23,305.91 |
23,529.69 |
23,246.50 |
23,410.61 |
310.7M |
| 2022-05-13 |
23,023.02 |
23,399.25 |
23,023.02 |
23,287.11 |
294.6M |
| 2022-05-12 |
22,802.18 |
22,950.18 |
22,569.02 |
22,822.80 |
320.3M |
| 2022-05-11 |
23,081.97 |
23,390.94 |
22,931.41 |
22,982.92 |
324.4M |
| 2022-05-10 |
23,364.04 |
23,465.03 |
22,866.40 |
23,044.10 |
361.2M |
| 2022-05-09 |
23,615.75 |
23,615.75 |
23,120.25 |
23,171.11 |
340.7M |
| 2022-05-06 |
23,941.64 |
24,016.47 |
23,654.05 |
23,905.18 |
274.9M |
| 2022-05-05 |
24,469.92 |
24,469.92 |
23,809.39 |
23,978.03 |
284.6M |
| 2022-05-04 |
24,298.73 |
24,576.68 |
24,096.92 |
24,544.33 |
301.0M |
| 2022-05-03 |
24,013.15 |
24,365.66 |
24,010.62 |
24,220.30 |
249.9M |
| 2022-05-02 |
23,991.08 |
24,049.79 |
23,700.70 |
23,973.46 |
253.8M |
| 2022-04-29 |
24,371.94 |
24,525.64 |
24,044.83 |
24,054.31 |
287.1M |
| 2022-04-28 |
24,214.04 |
24,569.25 |
24,119.02 |
24,470.30 |
281.0M |
| 2022-04-27 |
24,035.79 |
24,162.61 |
23,889.00 |
24,033.72 |
233.5M |
| 2022-04-26 |
24,354.54 |
24,354.54 |
23,971.82 |
23,971.82 |
256.4M |
| 2022-04-25 |
24,281.27 |
24,416.56 |
23,950.77 |
24,343.82 |
317.3M |
| 2022-04-22 |
25,018.08 |
25,018.08 |
24,526.15 |
24,545.97 |
287.7M |
| 2022-04-21 |
25,589.47 |
25,590.64 |
25,040.44 |
25,083.59 |
258.7M |
| 2022-04-20 |
25,503.14 |
25,561.15 |
25,412.14 |
25,486.74 |
218.9M |
| 2022-04-19 |
25,318.26 |
25,529.96 |
25,281.01 |
25,510.42 |
204.4M |
| 2022-04-18 |
25,334.38 |
25,456.30 |
25,312.08 |
25,347.75 |
228.3M |
| 2022-04-14 |
25,328.98 |
25,413.92 |
25,306.77 |
25,321.43 |
231.7M |
| 2022-04-13 |
25,233.83 |
25,359.74 |
25,186.78 |
25,300.95 |
211.3M |
| 2022-04-12 |
25,368.34 |
25,429.06 |
25,142.24 |
25,158.90 |
252.6M |
| 2022-04-11 |
25,337.84 |
25,360.85 |
25,184.52 |
25,245.88 |
289.2M |
| 2022-04-08 |
25,345.92 |
25,434.21 |
25,285.08 |
25,343.05 |
203.3M |
| 2022-04-07 |
25,249.14 |
25,316.73 |
25,066.13 |
25,297.33 |
232.2M |
| 2022-04-06 |
25,326.45 |
25,366.43 |
25,143.47 |
25,243.69 |
233.7M |
| 2022-04-05 |
25,558.31 |
25,735.48 |
25,391.99 |
25,408.48 |
269.8M |
| 2022-04-04 |
25,464.97 |
25,592.60 |
25,422.13 |
25,587.80 |
279.8M |
| 2022-04-01 |
25,455.01 |
25,525.39 |
25,303.43 |
25,434.10 |
250.1M |
| 2022-03-31 |
25,615.68 |
25,699.19 |
25,361.37 |
25,361.37 |
266.1M |
| 2022-03-30 |
25,568.62 |
25,615.11 |
25,507.73 |
25,576.63 |
242.5M |
| 2022-03-29 |
25,451.80 |
25,614.11 |
25,382.51 |
25,589.67 |
278.1M |
| 2022-03-28 |
25,430.41 |
25,481.27 |
25,339.89 |
25,462.94 |
219.9M |
| 2022-03-25 |
25,428.03 |
25,511.31 |
25,372.77 |
25,495.50 |
255.5M |
| 2022-03-24 |
25,501.68 |
25,509.47 |
25,339.76 |
25,416.67 |
243.9M |
| 2022-03-23 |
25,588.82 |
25,605.21 |
25,410.05 |
25,410.05 |
280.6M |
| 2022-03-22 |
25,574.31 |
25,665.81 |
25,541.03 |
25,574.76 |
264.3M |
| 2022-03-21 |
25,394.67 |
25,516.09 |
25,384.66 |
25,499.20 |
264.2M |
| 2022-03-18 |
25,144.17 |
25,346.27 |
25,139.30 |
25,278.30 |
622.9M |
| 2022-03-17 |
24,934.27 |
25,225.06 |
24,916.73 |
25,223.56 |
239.1M |
| 2022-03-16 |
24,673.47 |
24,892.85 |
24,550.33 |
24,873.22 |
310.1M |
| 2022-03-15 |
24,409.56 |
24,560.14 |
24,296.57 |
24,547.67 |
320.5M |
| 2022-03-14 |
24,840.29 |
24,843.84 |
24,471.43 |
24,539.49 |
327.8M |
| 2022-03-11 |
24,949.48 |
25,048.30 |
24,857.18 |
24,865.11 |
294.3M |
| 2022-03-10 |
24,782.18 |
25,010.61 |
24,760.91 |
25,003.99 |
310.2M |
| 2022-03-09 |
24,672.33 |
24,960.25 |
24,611.78 |
24,901.48 |
386.8M |
| 2022-03-08 |
24,714.69 |
24,910.97 |
24,585.56 |
24,598.87 |
490.4M |
| 2022-03-07 |
24,771.74 |
24,996.38 |
24,675.46 |
24,682.71 |
425.1M |
| 2022-03-04 |
24,570.10 |
24,801.42 |
24,560.11 |
24,796.29 |
332.4M |
| 2022-03-03 |
24,654.55 |
24,734.26 |
24,571.58 |
24,620.16 |
298.5M |
| 2022-03-02 |
24,406.09 |
24,674.97 |
24,406.09 |
24,626.22 |
291.8M |
| 2022-03-01 |
24,497.03 |
24,577.12 |
24,228.16 |
24,335.27 |
353.7M |
| 2022-02-28 |
24,342.20 |
24,495.05 |
24,274.31 |
24,476.44 |
399.2M |
| 2022-02-25 |
24,130.84 |
24,462.08 |
24,079.80 |
24,452.85 |
272.9M |
| 2022-02-24 |
23,751.28 |
24,063.99 |
23,631.60 |
24,054.23 |
397.8M |
| 2022-02-23 |
24,280.38 |
24,325.50 |
24,003.33 |
24,033.65 |
292.7M |
| 2022-02-22 |
24,256.20 |
24,365.35 |
24,026.14 |
24,223.25 |
323.5M |
| 2022-02-18 |
24,543.54 |
24,565.03 |
24,330.69 |
24,339.54 |
243.0M |
| 2022-02-17 |
24,745.13 |
24,787.76 |
24,515.52 |
24,534.33 |
254.4M |
| 2022-02-16 |
24,766.28 |
24,864.76 |
24,729.45 |
24,774.52 |
255.3M |
| 2022-02-15 |
24,791.41 |
24,921.66 |
24,779.57 |
24,912.29 |
279.6M |
| 2022-02-14 |
24,924.66 |
24,924.66 |
24,654.48 |
24,738.46 |
296.9M |
| 2022-02-11 |
24,963.81 |
25,106.60 |
24,825.43 |
24,965.92 |
341.3M |
| 2022-02-10 |
24,933.69 |
25,239.17 |
24,900.00 |
24,946.08 |
310.2M |
| 2022-02-09 |
24,936.94 |
25,084.03 |
24,936.94 |
25,030.04 |
253.7M |
| 2022-02-08 |
24,624.76 |
24,796.65 |
24,569.17 |
24,767.04 |
297.0M |
| 2022-02-07 |
24,642.58 |
24,709.69 |
24,513.89 |
24,602.89 |
267.5M |
| 2022-02-04 |
24,513.27 |
24,727.51 |
24,513.27 |
24,645.01 |
236.7M |
| 2022-02-03 |
24,536.50 |
24,595.14 |
24,425.88 |
24,438.96 |
237.6M |
| 2022-02-02 |
24,750.86 |
24,815.80 |
24,662.82 |
24,749.87 |
256.0M |
| 2022-02-01 |
24,516.04 |
24,701.94 |
24,414.68 |
24,700.69 |
264.2M |
| 2022-01-31 |
23,999.08 |
24,456.84 |
23,979.88 |
24,443.93 |
273.3M |
| 2022-01-28 |
23,796.19 |
24,030.84 |
23,648.53 |
24,030.84 |
244.9M |
| 2022-01-27 |
24,047.19 |
24,159.27 |
23,767.07 |
23,801.86 |
272.0M |
| 2022-01-26 |
24,076.68 |
24,252.64 |
23,753.74 |
23,861.86 |
279.8M |
| 2022-01-25 |
23,594.04 |
24,036.57 |
23,322.61 |
23,856.17 |
273.8M |
| 2022-01-24 |
23,710.38 |
23,840.38 |
23,070.20 |
23,833.36 |
395.4M |
| 2022-01-21 |
24,243.19 |
24,243.19 |
23,790.59 |
23,891.40 |
314.2M |
| 2022-01-20 |
24,614.15 |
24,758.39 |
24,380.39 |
24,397.45 |
235.9M |
| 2022-01-19 |
24,727.79 |
24,729.19 |
24,510.68 |
24,567.74 |
269.0M |
| 2022-01-18 |
24,778.20 |
24,778.20 |
24,553.64 |
24,648.15 |
273.0M |
| 2022-01-17 |
24,762.27 |
24,967.37 |
24,762.27 |
24,952.72 |
102.4M |
| 2022-01-14 |
24,560.33 |
24,753.51 |
24,518.71 |
24,744.30 |
248.6M |
| 2022-01-13 |
24,825.35 |
24,875.79 |
24,650.14 |
24,669.46 |
232.7M |
| 2022-01-12 |
24,721.63 |
24,851.31 |
24,661.52 |
24,787.69 |
282.4M |
| 2022-01-11 |
24,430.97 |
24,659.02 |
24,340.63 |
24,648.43 |
292.1M |
| 2022-01-10 |
24,368.58 |
24,413.83 |
24,087.78 |
24,413.83 |
249.5M |
| 2022-01-07 |
24,407.78 |
24,461.16 |
24,263.28 |
24,427.88 |
201.9M |
| 2022-01-06 |
24,401.04 |
24,502.20 |
24,253.75 |
24,413.70 |
238.5M |
| 2022-01-05 |
24,656.67 |
24,699.88 |
24,373.42 |
24,375.99 |
311.3M |
| 2022-01-04 |
24,714.15 |
24,878.83 |
24,587.30 |
24,604.07 |
269.1M |