5,320.22
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 5,190.16 | 5,213.12 | 5,122.79 | 5,122.79 | 14,817.8M |
| 2024-12-30 | 5,145.94 | 5,203.22 | 5,145.94 | 5,195.79 | 13,233.4M |
| 2024-12-27 | 5,141.06 | 5,158.11 | 5,100.49 | 5,153.97 | 13,833.6M |
| 2024-12-26 | 5,165.77 | 5,166.06 | 5,127.24 | 5,144.90 | 11,729.5M |
| 2024-12-25 | 5,149.61 | 5,191.31 | 5,138.11 | 5,169.93 | 13,632.3M |
| 2024-12-24 | 5,079.01 | 5,149.55 | 5,079.01 | 5,144.77 | 13,671.2M |
| 2024-12-23 | 5,044.42 | 5,116.57 | 5,044.42 | 5,079.45 | 15,203.3M |
| 2024-12-20 | 5,074.92 | 5,085.11 | 5,040.10 | 5,043.80 | 12,527.6M |
| 2024-12-19 | 5,078.30 | 5,100.82 | 5,060.05 | 5,080.93 | 13,116.0M |
| 2024-12-18 | 5,101.58 | 5,149.26 | 5,101.58 | 5,112.65 | 14,830.1M |
| 2024-12-17 | 5,077.55 | 5,112.99 | 5,069.66 | 5,074.38 | 14,081.8M |
| 2024-12-16 | 5,079.10 | 5,109.44 | 5,071.86 | 5,083.31 | 16,462.4M |
| 2024-12-13 | 5,170.37 | 5,170.37 | 5,079.02 | 5,081.31 | 20,939.9M |
| 2024-12-12 | 5,152.24 | 5,199.04 | 5,139.82 | 5,197.25 | 16,065.2M |
| 2024-12-11 | 5,153.69 | 5,185.89 | 5,143.30 | 5,152.87 | 15,954.4M |
| 2024-12-10 | 5,260.52 | 5,269.08 | 5,154.31 | 5,161.28 | 19,935.3M |
| 2024-12-09 | 5,132.72 | 5,171.69 | 5,114.14 | 5,132.14 | 16,217.4M |
| 2024-12-06 | 5,078.44 | 5,154.72 | 5,078.44 | 5,135.67 | 17,276.2M |
| 2024-12-05 | 5,074.24 | 5,092.56 | 5,064.72 | 5,077.55 | 13,228.2M |
| 2024-12-04 | 5,100.15 | 5,116.64 | 5,072.87 | 5,092.68 | 16,712.9M |
| 2024-12-03 | 5,057.12 | 5,118.14 | 5,041.82 | 5,113.66 | 17,504.2M |
| 2024-12-02 | 5,006.59 | 5,065.32 | 5,000.83 | 5,056.71 | 17,112.6M |
| 2024-11-29 | 4,988.92 | 5,061.73 | 4,987.18 | 5,011.57 | 14,398.9M |
| 2024-11-28 | 5,007.07 | 5,019.89 | 4,967.78 | 4,986.30 | 11,764.5M |
| 2024-11-27 | 4,945.32 | 5,009.98 | 4,919.03 | 5,009.94 | 13,240.9M |
| 2024-11-26 | 4,930.96 | 4,979.87 | 4,924.38 | 4,954.96 | 11,986.2M |
| 2024-11-25 | 4,972.46 | 4,998.65 | 4,915.51 | 4,943.07 | 14,640.0M |
| 2024-11-22 | 5,101.38 | 5,110.88 | 4,957.96 | 4,957.96 | 16,986.6M |
| 2024-11-21 | 5,100.85 | 5,118.66 | 5,079.28 | 5,104.87 | 13,520.9M |
| 2024-11-20 | 5,090.76 | 5,117.45 | 5,076.21 | 5,106.36 | 15,364.8M |
| 2024-11-19 | 5,123.88 | 5,140.93 | 5,045.31 | 5,105.52 | 21,025.1M |
| 2024-11-18 | 5,110.71 | 5,239.77 | 5,110.71 | 5,141.18 | 27,114.7M |
| 2024-11-15 | 5,094.44 | 5,133.88 | 5,061.65 | 5,061.65 | 19,300.1M |
| 2024-11-14 | 5,153.36 | 5,172.79 | 5,104.45 | 5,108.62 | 18,868.5M |
| 2024-11-13 | 5,108.97 | 5,180.44 | 5,108.73 | 5,157.99 | 19,142.0M |
| 2024-11-12 | 5,180.08 | 5,235.41 | 5,109.73 | 5,129.11 | 20,736.5M |
| 2024-11-11 | 5,188.76 | 5,209.25 | 5,129.23 | 5,189.98 | 21,395.9M |
| 2024-11-08 | 5,360.18 | 5,371.22 | 5,228.57 | 5,243.49 | 27,037.2M |
| 2024-11-07 | 5,129.78 | 5,318.76 | 5,125.75 | 5,318.76 | 27,754.1M |
| 2024-11-06 | 5,192.75 | 5,215.80 | 5,142.60 | 5,164.20 | 24,857.4M |
| 2024-11-05 | 5,086.44 | 5,187.84 | 5,075.02 | 5,187.84 | 22,828.0M |
| 2024-11-04 | 5,063.51 | 5,097.89 | 5,012.02 | 5,097.89 | 19,770.0M |
| 2024-11-01 | 5,011.20 | 5,104.74 | 5,011.20 | 5,055.61 | 24,565.0M |
| 2024-10-31 | 5,006.36 | 5,049.77 | 4,967.82 | 5,009.46 | 20,218.9M |
| 2024-10-30 | 5,031.06 | 5,068.19 | 4,984.96 | 5,005.02 | 17,785.1M |
| 2024-10-29 | 5,091.37 | 5,126.20 | 5,041.71 | 5,047.03 | 17,715.7M |
| 2024-10-28 | 5,058.02 | 5,081.29 | 5,023.62 | 5,081.29 | 17,873.5M |
| 2024-10-25 | 5,059.96 | 5,095.99 | 5,057.22 | 5,067.42 | 16,463.5M |
| 2024-10-24 | 5,084.01 | 5,088.91 | 5,042.88 | 5,065.62 | 14,528.5M |
| 2024-10-23 | 5,073.67 | 5,134.45 | 5,067.98 | 5,107.74 | 18,749.1M |
| 2024-10-22 | 5,037.51 | 5,084.58 | 5,030.57 | 5,070.77 | 14,816.7M |
| 2024-10-21 | 5,066.14 | 5,066.29 | 5,002.85 | 5,046.37 | 19,295.6M |
| 2024-10-18 | 4,965.99 | 5,126.32 | 4,905.75 | 5,055.22 | 21,744.4M |
| 2024-10-17 | 5,081.61 | 5,117.66 | 4,977.78 | 4,977.78 | 17,274.8M |
| 2024-10-16 | 4,978.86 | 5,104.84 | 4,978.80 | 5,066.66 | 17,927.6M |
| 2024-10-15 | 5,103.93 | 5,153.94 | 5,011.54 | 5,011.54 | 18,792.9M |
| 2024-10-14 | 5,072.40 | 5,171.30 | 5,050.54 | 5,136.11 | 24,126.4M |
| 2024-10-11 | 5,084.67 | 5,129.43 | 4,969.51 | 5,012.76 | 20,975.7M |
| 2024-10-10 | 4,959.04 | 5,193.92 | 4,948.74 | 5,099.59 | 31,160.6M |
| 2024-10-09 | 5,227.00 | 5,227.00 | 4,930.73 | 4,930.73 | 34,597.5M |
| 2024-10-08 | 5,605.11 | 5,605.11 | 5,159.85 | 5,307.41 | 46,844.4M |
| 2024-09-30 | 4,966.36 | 5,177.76 | 4,907.55 | 5,138.68 | 39,521.5M |
| 2024-09-27 | 4,812.98 | 4,845.15 | 4,728.03 | 4,812.09 | 16,747.4M |
| 2024-09-26 | 4,535.58 | 4,726.89 | 4,530.18 | 4,726.89 | 20,303.1M |
| 2024-09-25 | 4,522.08 | 4,613.16 | 4,522.08 | 4,537.39 | 19,101.7M |
| 2024-09-24 | 4,307.21 | 4,452.22 | 4,298.21 | 4,452.18 | 16,093.0M |
| 2024-09-23 | 4,229.82 | 4,282.50 | 4,225.69 | 4,268.09 | 7,850.4M |
| 2024-09-20 | 4,212.05 | 4,243.11 | 4,200.95 | 4,233.47 | 9,917.0M |
| 2024-09-19 | 4,197.98 | 4,228.85 | 4,161.23 | 4,218.57 | 10,378.4M |
| 2024-09-18 | 4,150.52 | 4,196.10 | 4,141.60 | 4,189.05 | 7,274.9M |
| 2024-09-13 | 4,157.86 | 4,188.28 | 4,146.45 | 4,146.68 | 7,300.5M |
| 2024-09-12 | 4,147.25 | 4,172.83 | 4,140.48 | 4,154.15 | 7,479.2M |
| 2024-09-11 | 4,186.27 | 4,186.27 | 4,132.84 | 4,147.53 | 8,503.0M |
| 2024-09-10 | 4,199.76 | 4,208.57 | 4,171.87 | 4,199.97 | 8,280.3M |
| 2024-09-09 | 4,247.59 | 4,247.59 | 4,185.89 | 4,197.48 | 9,284.5M |
| 2024-09-06 | 4,283.09 | 4,312.21 | 4,261.84 | 4,263.80 | 7,443.3M |
| 2024-09-05 | 4,273.90 | 4,288.37 | 4,257.30 | 4,280.58 | 8,400.7M |
| 2024-09-04 | 4,285.58 | 4,303.99 | 4,265.14 | 4,269.71 | 9,309.8M |
| 2024-09-03 | 4,331.58 | 4,336.51 | 4,287.84 | 4,304.33 | 10,755.8M |
| 2024-09-02 | 4,354.47 | 4,369.76 | 4,332.33 | 4,334.42 | 13,169.4M |
| 2024-08-30 | 4,355.63 | 4,412.37 | 4,348.23 | 4,371.93 | 15,885.5M |
| 2024-08-29 | 4,428.04 | 4,428.04 | 4,359.76 | 4,359.76 | 10,786.9M |
| 2024-08-28 | 4,462.34 | 4,470.53 | 4,420.40 | 4,434.90 | 7,737.5M |
| 2024-08-27 | 4,471.57 | 4,481.11 | 4,448.84 | 4,463.98 | 7,916.6M |
| 2024-08-26 | 4,475.78 | 4,484.91 | 4,455.10 | 4,476.04 | 7,972.9M |
| 2024-08-23 | 4,453.36 | 4,492.84 | 4,448.68 | 4,480.89 | 7,363.4M |
| 2024-08-22 | 4,451.27 | 4,467.70 | 4,447.58 | 4,454.42 | 7,847.9M |
| 2024-08-21 | 4,463.18 | 4,464.39 | 4,426.86 | 4,450.43 | 7,342.5M |
| 2024-08-20 | 4,506.50 | 4,506.82 | 4,454.39 | 4,472.05 | 8,648.3M |
| 2024-08-19 | 4,459.98 | 4,503.09 | 4,459.65 | 4,500.46 | 8,887.1M |
| 2024-08-16 | 4,441.96 | 4,471.13 | 4,437.94 | 4,459.00 | 8,145.4M |
| 2024-08-15 | 4,379.39 | 4,450.68 | 4,368.72 | 4,443.23 | 8,321.0M |
| 2024-08-14 | 4,405.01 | 4,412.24 | 4,383.16 | 4,385.82 | 6,448.7M |
| 2024-08-13 | 4,395.80 | 4,407.98 | 4,380.58 | 4,407.31 | 6,815.8M |
| 2024-08-12 | 4,402.40 | 4,408.60 | 4,385.89 | 4,392.97 | 6,907.2M |
| 2024-08-09 | 4,414.08 | 4,436.65 | 4,405.99 | 4,405.99 | 7,885.3M |
| 2024-08-08 | 4,395.23 | 4,422.74 | 4,383.92 | 4,405.18 | 7,133.2M |
| 2024-08-07 | 4,392.31 | 4,424.19 | 4,383.83 | 4,397.53 | 7,595.9M |
| 2024-08-06 | 4,438.97 | 4,454.69 | 4,366.32 | 4,395.31 | 9,093.2M |
| 2024-08-05 | 4,444.85 | 4,480.07 | 4,415.52 | 4,416.64 | 10,569.7M |
| 2024-08-02 | 4,475.48 | 4,488.69 | 4,457.72 | 4,462.01 | 8,843.7M |
| 2024-08-01 | 4,502.34 | 4,530.49 | 4,490.54 | 4,499.30 | 10,676.4M |
| 2024-07-31 | 4,457.86 | 4,510.28 | 4,452.23 | 4,504.37 | 12,933.5M |
| 2024-07-30 | 4,468.98 | 4,468.98 | 4,439.21 | 4,455.52 | 8,372.2M |
| 2024-07-29 | 4,453.34 | 4,488.44 | 4,437.63 | 4,478.11 | 8,724.4M |
| 2024-07-26 | 4,471.68 | 4,483.58 | 4,430.38 | 4,455.34 | 9,508.5M |
| 2024-07-25 | 4,506.49 | 4,514.24 | 4,456.50 | 4,484.26 | 10,391.8M |
| 2024-07-24 | 4,508.60 | 4,527.26 | 4,490.58 | 4,512.45 | 9,770.4M |
| 2024-07-23 | 4,545.84 | 4,562.94 | 4,516.71 | 4,516.76 | 10,039.2M |
| 2024-07-22 | 4,589.70 | 4,589.95 | 4,524.70 | 4,554.06 | 10,006.7M |
| 2024-07-19 | 4,580.28 | 4,605.13 | 4,550.59 | 4,595.58 | 9,711.1M |
| 2024-07-18 | 4,571.50 | 4,602.15 | 4,544.71 | 4,598.52 | 8,963.1M |
| 2024-07-17 | 4,571.58 | 4,594.28 | 4,564.73 | 4,582.71 | 9,709.9M |
| 2024-07-16 | 4,568.51 | 4,578.32 | 4,553.98 | 4,575.27 | 9,294.8M |
| 2024-07-15 | 4,552.55 | 4,589.42 | 4,547.82 | 4,583.63 | 9,583.9M |
| 2024-07-12 | 4,535.39 | 4,576.75 | 4,533.80 | 4,563.55 | 10,915.8M |
| 2024-07-11 | 4,536.02 | 4,544.84 | 4,523.02 | 4,541.25 | 10,898.0M |
| 2024-07-10 | 4,532.05 | 4,549.84 | 4,520.09 | 4,524.29 | 10,871.1M |
| 2024-07-09 | 4,515.76 | 4,564.93 | 4,491.31 | 4,558.14 | 10,676.5M |
| 2024-07-08 | 4,539.56 | 4,558.14 | 4,520.18 | 4,526.53 | 9,940.4M |
| 2024-07-05 | 4,600.77 | 4,609.76 | 4,531.76 | 4,555.73 | 10,299.3M |
| 2024-07-04 | 4,627.97 | 4,644.44 | 4,601.47 | 4,602.99 | 9,382.0M |
| 2024-07-03 | 4,637.42 | 4,648.89 | 4,613.84 | 4,624.47 | 8,514.8M |
| 2024-07-02 | 4,612.28 | 4,648.64 | 4,612.28 | 4,638.01 | 10,110.6M |
| 2024-07-01 | 4,559.06 | 4,620.10 | 4,559.06 | 4,617.00 | 10,602.6M |
| 2024-06-28 | 4,521.55 | 4,584.03 | 4,518.89 | 4,560.66 | 11,239.5M |
| 2024-06-27 | 4,530.20 | 4,550.48 | 4,512.59 | 4,528.85 | 10,034.5M |
| 2024-06-26 | 4,531.18 | 4,557.63 | 4,513.87 | 4,549.32 | 9,067.3M |
| 2024-06-25 | 4,542.42 | 4,570.02 | 4,525.26 | 4,543.69 | 9,183.7M |
| 2024-06-24 | 4,551.89 | 4,571.78 | 4,521.26 | 4,544.37 | 9,433.1M |
| 2024-06-21 | 4,564.98 | 4,580.76 | 4,545.79 | 4,567.60 | 8,731.3M |
| 2024-06-20 | 4,594.45 | 4,604.94 | 4,566.88 | 4,572.03 | 9,099.3M |
| 2024-06-19 | 4,590.13 | 4,616.51 | 4,586.85 | 4,596.41 | 8,553.6M |
| 2024-06-18 | 4,566.77 | 4,598.65 | 4,551.28 | 4,592.15 | 9,484.4M |
| 2024-06-17 | 4,584.52 | 4,597.19 | 4,560.29 | 4,566.92 | 10,788.3M |
| 2024-06-14 | 4,572.44 | 4,619.22 | 4,568.21 | 4,607.86 | 13,709.5M |
| 2024-06-13 | 4,618.56 | 4,621.46 | 4,574.77 | 4,585.03 | 9,716.3M |
| 2024-06-12 | 4,606.95 | 4,628.41 | 4,576.69 | 4,620.34 | 10,184.9M |
| 2024-06-11 | 4,680.79 | 4,690.88 | 4,603.29 | 4,612.93 | 12,115.1M |
| 2024-06-07 | 4,685.80 | 4,701.99 | 4,663.66 | 4,693.67 | 11,150.0M |
| 2024-06-06 | 4,681.47 | 4,713.23 | 4,668.30 | 4,678.67 | 12,290.5M |
| 2024-06-05 | 4,715.78 | 4,717.67 | 4,672.06 | 4,675.23 | 9,892.7M |
| 2024-06-04 | 4,683.39 | 4,728.12 | 4,673.70 | 4,719.35 | 11,068.9M |
| 2024-06-03 | 4,698.34 | 4,711.62 | 4,669.16 | 4,693.24 | 12,894.9M |
| 2024-05-31 | 4,723.24 | 4,740.36 | 4,702.52 | 4,702.52 | 9,595.5M |
| 2024-05-30 | 4,747.31 | 4,773.59 | 4,702.87 | 4,714.77 | 10,382.4M |
| 2024-05-29 | 4,757.39 | 4,794.06 | 4,744.39 | 4,757.36 | 9,662.1M |
| 2024-05-28 | 4,784.30 | 4,801.03 | 4,753.51 | 4,760.58 | 10,415.0M |
| 2024-05-27 | 4,729.73 | 4,785.63 | 4,729.73 | 4,781.86 | 11,251.8M |
| 2024-05-24 | 4,743.94 | 4,776.68 | 4,717.81 | 4,720.54 | 10,281.8M |
| 2024-05-23 | 4,789.93 | 4,791.20 | 4,745.35 | 4,756.09 | 11,854.1M |
| 2024-05-22 | 4,793.37 | 4,837.28 | 4,790.56 | 4,808.69 | 12,463.8M |
| 2024-05-21 | 4,785.41 | 4,808.02 | 4,779.68 | 4,796.06 | 11,234.6M |
| 2024-05-20 | 4,788.57 | 4,810.75 | 4,771.34 | 4,795.70 | 15,153.3M |
| 2024-05-17 | 4,715.94 | 4,779.77 | 4,699.48 | 4,779.77 | 13,232.1M |
| 2024-05-16 | 4,683.63 | 4,730.04 | 4,678.83 | 4,708.61 | 13,057.8M |
| 2024-05-15 | 4,692.94 | 4,701.06 | 4,670.19 | 4,674.23 | 9,890.8M |
| 2024-05-14 | 4,717.58 | 4,720.49 | 4,686.15 | 4,698.45 | 10,944.9M |
| 2024-05-13 | 4,681.24 | 4,728.40 | 4,663.98 | 4,718.00 | 13,533.5M |
| 2024-05-10 | 4,663.23 | 4,703.72 | 4,653.78 | 4,697.06 | 12,835.2M |
| 2024-05-09 | 4,622.24 | 4,665.64 | 4,622.24 | 4,654.70 | 11,632.8M |
| 2024-05-08 | 4,629.22 | 4,644.85 | 4,620.82 | 4,623.30 | 10,342.2M |
| 2024-05-07 | 4,635.65 | 4,643.93 | 4,613.90 | 4,638.65 | 12,442.5M |
| 2024-05-06 | 4,650.47 | 4,657.34 | 4,624.21 | 4,637.48 | 16,423.1M |
| 2024-04-30 | 4,612.46 | 4,638.51 | 4,601.72 | 4,605.17 | 15,331.4M |
| 2024-04-29 | 4,586.80 | 4,629.13 | 4,566.62 | 4,614.76 | 17,420.5M |
| 2024-04-26 | 4,576.34 | 4,608.15 | 4,553.40 | 4,598.06 | 15,658.2M |
| 2024-04-25 | 4,543.89 | 4,580.21 | 4,533.37 | 4,579.03 | 8,978.5M |
| 2024-04-24 | 4,544.82 | 4,554.02 | 4,519.84 | 4,551.28 | 9,696.7M |
| 2024-04-23 | 4,575.15 | 4,581.53 | 4,527.10 | 4,533.00 | 12,020.8M |
| 2024-04-22 | 4,631.16 | 4,661.63 | 4,579.85 | 4,583.75 | 12,799.6M |
| 2024-04-19 | 4,609.91 | 4,657.81 | 4,609.68 | 4,627.86 | 12,926.7M |
| 2024-04-18 | 4,594.54 | 4,670.35 | 4,591.33 | 4,627.46 | 15,109.2M |
| 2024-04-17 | 4,529.66 | 4,610.52 | 4,506.76 | 4,609.86 | 14,593.6M |
| 2024-04-16 | 4,546.62 | 4,581.69 | 4,513.06 | 4,540.69 | 15,871.9M |
| 2024-04-15 | 4,454.99 | 4,562.08 | 4,450.58 | 4,559.86 | 16,231.3M |
| 2024-04-12 | 4,493.84 | 4,503.11 | 4,452.65 | 4,459.52 | 10,382.5M |
| 2024-04-11 | 4,465.94 | 4,514.80 | 4,455.51 | 4,495.91 | 10,412.7M |
| 2024-04-10 | 4,492.29 | 4,518.70 | 4,469.46 | 4,486.25 | 10,941.5M |
| 2024-04-09 | 4,524.98 | 4,539.36 | 4,483.17 | 4,495.68 | 11,025.0M |
| 2024-04-08 | 4,511.78 | 4,562.63 | 4,494.02 | 4,524.78 | 13,446.7M |
| 2024-04-03 | 4,525.19 | 4,534.67 | 4,501.30 | 4,524.94 | 10,674.7M |
| 2024-04-02 | 4,519.29 | 4,546.81 | 4,512.93 | 4,524.79 | 10,799.9M |
| 2024-04-01 | 4,492.85 | 4,524.04 | 4,492.85 | 4,519.92 | 11,604.9M |
| 2024-03-29 | 4,439.19 | 4,485.32 | 4,438.66 | 4,484.69 | 10,398.2M |
| 2024-03-28 | 4,448.68 | 4,477.95 | 4,421.18 | 4,448.92 | 11,065.4M |
| 2024-03-27 | 4,466.05 | 4,497.87 | 4,458.00 | 4,458.00 | 9,718.9M |
| 2024-03-26 | 4,451.24 | 4,474.97 | 4,439.78 | 4,473.60 | 9,687.1M |
| 2024-03-25 | 4,428.51 | 4,485.30 | 4,425.03 | 4,446.18 | 10,676.0M |
| 2024-03-22 | 4,463.76 | 4,467.09 | 4,407.98 | 4,439.40 | 10,511.9M |
| 2024-03-21 | 4,472.84 | 4,493.02 | 4,460.99 | 4,475.73 | 9,332.1M |
| 2024-03-20 | 4,443.06 | 4,478.63 | 4,430.30 | 4,468.46 | 9,736.3M |
| 2024-03-19 | 4,479.10 | 4,487.14 | 4,447.55 | 4,449.45 | 11,402.6M |
| 2024-03-18 | 4,467.58 | 4,498.65 | 4,462.48 | 4,487.32 | 12,236.1M |
| 2024-03-15 | 4,450.93 | 4,473.87 | 4,434.45 | 4,471.67 | 11,530.1M |
| 2024-03-14 | 4,443.59 | 4,483.65 | 4,441.60 | 4,455.35 | 11,200.4M |
| 2024-03-13 | 4,479.80 | 4,479.80 | 4,434.55 | 4,448.31 | 11,053.4M |
| 2024-03-12 | 4,526.94 | 4,527.66 | 4,479.96 | 4,488.15 | 13,760.0M |
| 2024-03-11 | 4,529.34 | 4,545.56 | 4,497.99 | 4,531.79 | 11,413.5M |
| 2024-03-08 | 4,517.65 | 4,534.90 | 4,500.45 | 4,532.80 | 10,076.3M |
| 2024-03-07 | 4,505.22 | 4,557.80 | 4,505.22 | 4,520.79 | 11,703.9M |
| 2024-03-06 | 4,523.91 | 4,538.61 | 4,504.34 | 4,506.39 | 10,725.2M |
| 2024-03-05 | 4,469.25 | 4,533.71 | 4,464.93 | 4,525.37 | 12,578.6M |
| 2024-03-04 | 4,476.69 | 4,489.82 | 4,456.32 | 4,480.56 | 12,136.2M |
| 2024-03-01 | 4,476.90 | 4,493.08 | 4,467.09 | 4,484.18 | 10,927.8M |
| 2024-02-29 | 4,429.63 | 4,484.22 | 4,429.52 | 4,484.22 | 11,318.8M |
| 2024-02-28 | 4,473.19 | 4,495.99 | 4,445.66 | 4,445.66 | 14,431.2M |
| 2024-02-27 | 4,439.48 | 4,480.35 | 4,435.63 | 4,475.99 | 10,731.9M |
| 2024-02-26 | 4,532.61 | 4,536.30 | 4,445.05 | 4,453.52 | 12,632.4M |
| 2024-02-23 | 4,534.09 | 4,576.01 | 4,525.22 | 4,542.58 | 11,622.8M |
| 2024-02-22 | 4,483.16 | 4,534.04 | 4,479.95 | 4,533.23 | 11,262.7M |
| 2024-02-21 | 4,421.45 | 4,549.97 | 4,412.87 | 4,493.81 | 15,432.6M |
| 2024-02-20 | 4,405.06 | 4,442.96 | 4,387.22 | 4,436.97 | 11,803.0M |
| 2024-02-19 | 4,364.34 | 4,412.11 | 4,328.21 | 4,412.11 | 15,609.0M |
| 2024-02-08 | 4,335.25 | 4,350.29 | 4,313.24 | 4,348.30 | 17,150.4M |
| 2024-02-07 | 4,303.63 | 4,338.00 | 4,269.36 | 4,337.75 | 19,572.7M |
| 2024-02-06 | 4,203.44 | 4,312.57 | 4,197.71 | 4,303.15 | 17,108.7M |
| 2024-02-05 | 4,192.60 | 4,250.82 | 4,136.82 | 4,217.41 | 17,545.3M |
| 2024-02-02 | 4,215.66 | 4,260.36 | 4,116.67 | 4,203.94 | 14,644.3M |
| 2024-02-01 | 4,226.93 | 4,251.83 | 4,203.32 | 4,212.10 | 11,928.1M |
| 2024-01-31 | 4,248.07 | 4,291.12 | 4,220.45 | 4,249.04 | 13,049.9M |
| 2024-01-30 | 4,294.13 | 4,340.00 | 4,266.52 | 4,267.48 | 12,431.1M |
| 2024-01-29 | 4,311.83 | 4,376.92 | 4,310.81 | 4,316.23 | 16,434.6M |
| 2024-01-26 | 4,256.59 | 4,317.59 | 4,251.91 | 4,305.19 | 15,737.8M |
| 2024-01-25 | 4,148.90 | 4,265.77 | 4,146.42 | 4,263.25 | 16,756.7M |
| 2024-01-24 | 4,054.68 | 4,143.71 | 4,037.62 | 4,140.82 | 12,355.9M |
| 2024-01-23 | 4,015.30 | 4,059.59 | 3,984.77 | 4,038.69 | 9,464.1M |
| 2024-01-22 | 4,074.66 | 4,102.20 | 3,997.66 | 4,027.58 | 11,907.6M |
| 2024-01-19 | 4,069.95 | 4,096.56 | 4,047.91 | 4,082.68 | 8,949.0M |
| 2024-01-18 | 4,061.00 | 4,097.17 | 3,968.63 | 4,088.41 | 14,232.0M |
| 2024-01-17 | 4,125.14 | 4,134.22 | 4,073.47 | 4,073.47 | 8,642.6M |
| 2024-01-16 | 4,099.41 | 4,135.07 | 4,091.05 | 4,134.38 | 8,820.3M |
| 2024-01-15 | 4,078.71 | 4,123.44 | 4,074.43 | 4,107.90 | 7,097.5M |
| 2024-01-12 | 4,069.58 | 4,113.63 | 4,069.05 | 4,089.58 | 7,417.8M |
| 2024-01-11 | 4,084.84 | 4,101.58 | 4,062.15 | 4,080.04 | 8,504.1M |
| 2024-01-10 | 4,103.11 | 4,118.39 | 4,088.34 | 4,088.34 | 6,991.3M |
| 2024-01-09 | 4,100.13 | 4,121.93 | 4,082.68 | 4,112.24 | 8,298.7M |
| 2024-01-08 | 4,138.65 | 4,152.48 | 4,099.52 | 4,104.35 | 9,001.7M |
| 2024-01-05 | 4,132.86 | 4,190.82 | 4,123.13 | 4,143.77 | 10,500.7M |
| 2024-01-04 | 4,143.73 | 4,157.30 | 4,107.30 | 4,138.13 | 8,572.3M |
| 2024-01-03 | 4,114.58 | 4,150.42 | 4,113.61 | 4,146.45 | 8,614.7M |
| 2024-01-02 | 4,128.67 | 4,141.95 | 4,119.30 | 4,119.72 | 9,296.9M |