5,540.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 9,290.00 | 9,770.00 | 9,270.00 | 9,480.00 | 1.4M |
| 2023-12-27 | 9,270.00 | 9,380.00 | 9,100.00 | 9,320.00 | 1.4M |
| 2023-12-26 | 9,600.00 | 9,730.00 | 9,240.00 | 9,270.00 | 1.0M |
| 2023-12-25 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.0M |
| 2023-12-22 | 9,850.00 | 9,860.00 | 9,600.00 | 9,650.00 | 1.2M |
| 2023-12-21 | 9,550.00 | 10,130.00 | 9,540.00 | 9,740.00 | 4.5M |
| 2023-12-20 | 9,080.00 | 9,890.00 | 9,080.00 | 9,690.00 | 5.5M |
| 2023-12-19 | 9,300.00 | 9,300.00 | 9,050.00 | 9,070.00 | 0.9M |
| 2023-12-18 | 9,140.00 | 9,300.00 | 9,040.00 | 9,300.00 | 1.4M |
| 2023-12-17 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0.0M |
| 2023-12-15 | 8,530.00 | 9,340.00 | 8,460.00 | 9,100.00 | 5.4M |
| 2023-12-14 | 8,380.00 | 8,470.00 | 8,220.00 | 8,380.00 | 0.5M |
| 2023-12-13 | 8,500.00 | 8,500.00 | 8,120.00 | 8,260.00 | 0.4M |
| 2023-12-12 | 8,420.00 | 8,490.00 | 8,310.00 | 8,490.00 | 0.4M |
| 2023-12-11 | 8,530.00 | 8,550.00 | 8,400.00 | 8,410.00 | 0.4M |
| 2023-12-10 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.0M |
| 2023-12-08 | 8,420.00 | 8,510.00 | 8,380.00 | 8,500.00 | 0.4M |
| 2023-12-07 | 8,490.00 | 8,520.00 | 8,360.00 | 8,370.00 | 0.3M |
| 2023-12-06 | 8,490.00 | 8,590.00 | 8,330.00 | 8,530.00 | 0.4M |
| 2023-12-05 | 8,660.00 | 8,780.00 | 8,460.00 | 8,500.00 | 0.6M |
| 2023-12-04 | 8,820.00 | 8,940.00 | 8,700.00 | 8,740.00 | 0.6M |
| 2023-12-03 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 0.0M |
| 2023-12-01 | 9,050.00 | 9,060.00 | 8,820.00 | 8,820.00 | 0.8M |
| 2023-11-30 | 9,160.00 | 9,230.00 | 9,050.00 | 9,050.00 | 0.6M |
| 2023-11-29 | 9,480.00 | 9,480.00 | 9,130.00 | 9,160.00 | 1.1M |
| 2023-11-28 | 9,270.00 | 9,600.00 | 9,140.00 | 9,350.00 | 1.9M |
| 2023-11-27 | 9,400.00 | 9,460.00 | 9,200.00 | 9,270.00 | 1.3M |
| 2023-11-24 | 9,070.00 | 9,390.00 | 9,010.00 | 9,300.00 | 2.1M |
| 2023-11-23 | 9,150.00 | 9,150.00 | 8,930.00 | 9,020.00 | 0.6M |
| 2023-11-22 | 8,900.00 | 9,120.00 | 8,810.00 | 9,070.00 | 1.0M |
| 2023-11-21 | 8,900.00 | 9,040.00 | 8,800.00 | 8,970.00 | 1.0M |
| 2023-11-20 | 8,910.00 | 8,920.00 | 8,700.00 | 8,810.00 | 0.8M |
| 2023-11-19 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.0M |
| 2023-11-17 | 9,050.00 | 9,070.00 | 8,790.00 | 8,870.00 | 1.1M |
| 2023-11-16 | 8,930.00 | 9,220.00 | 8,870.00 | 9,050.00 | 2.8M |
| 2023-11-15 | 8,900.00 | 9,370.00 | 8,710.00 | 8,810.00 | 7.6M |
| 2023-11-14 | 7,840.00 | 8,490.00 | 7,840.00 | 8,490.00 | 1.8M |
| 2023-11-13 | 7,990.00 | 8,050.00 | 7,740.00 | 7,760.00 | 0.5M |
| 2023-11-10 | 8,060.00 | 8,090.00 | 7,900.00 | 7,900.00 | 0.5M |
| 2023-11-09 | 8,160.00 | 8,270.00 | 8,100.00 | 8,200.00 | 0.4M |
| 2023-11-08 | 8,330.00 | 8,380.00 | 8,150.00 | 8,170.00 | 0.5M |
| 2023-11-07 | 8,600.00 | 8,630.00 | 8,210.00 | 8,290.00 | 0.8M |
| 2023-11-06 | 8,490.00 | 8,730.00 | 8,300.00 | 8,730.00 | 1.2M |
| 2023-11-03 | 8,270.00 | 8,290.00 | 8,030.00 | 8,220.00 | 0.6M |
| 2023-11-02 | 8,110.00 | 8,240.00 | 8,080.00 | 8,160.00 | 0.6M |
| 2023-11-01 | 7,960.00 | 8,120.00 | 7,920.00 | 7,920.00 | 0.4M |
| 2023-10-31 | 8,120.00 | 8,240.00 | 7,840.00 | 7,880.00 | 0.8M |
| 2023-10-30 | 8,200.00 | 8,300.00 | 7,970.00 | 8,050.00 | 0.7M |
| 2023-10-29 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0M |
| 2023-10-27 | 7,850.00 | 8,400.00 | 7,850.00 | 8,200.00 | 1.4M |
| 2023-10-26 | 7,890.00 | 7,990.00 | 7,800.00 | 7,840.00 | 0.7M |
| 2023-10-25 | 8,270.00 | 8,390.00 | 8,030.00 | 8,080.00 | 0.6M |
| 2023-10-24 | 8,270.00 | 8,380.00 | 7,980.00 | 8,270.00 | 0.6M |
| 2023-10-23 | 8,060.00 | 8,380.00 | 8,060.00 | 8,210.00 | 0.7M |
| 2023-10-22 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.0M |
| 2023-10-20 | 8,200.00 | 8,340.00 | 8,010.00 | 8,100.00 | 0.8M |
| 2023-10-19 | 8,570.00 | 8,580.00 | 8,240.00 | 8,290.00 | 0.8M |
| 2023-10-18 | 8,570.00 | 8,810.00 | 8,560.00 | 8,700.00 | 0.6M |
| 2023-10-17 | 8,650.00 | 8,790.00 | 8,500.00 | 8,580.00 | 0.5M |
| 2023-10-16 | 8,600.00 | 8,680.00 | 8,460.00 | 8,560.00 | 0.6M |
| 2023-10-15 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 0.0M |
| 2023-10-13 | 8,920.00 | 9,030.00 | 8,650.00 | 8,690.00 | 0.6M |
| 2023-10-12 | 9,090.00 | 9,100.00 | 8,830.00 | 8,960.00 | 0.8M |
| 2023-10-11 | 8,680.00 | 9,070.00 | 8,680.00 | 8,960.00 | 0.7M |
| 2023-10-10 | 9,090.00 | 9,090.00 | 8,510.00 | 8,560.00 | 1.2M |
| 2023-10-09 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.0M |
| 2023-10-06 | 8,810.00 | 9,030.00 | 8,810.00 | 8,990.00 | 0.4M |
| 2023-10-05 | 8,910.00 | 9,070.00 | 8,830.00 | 8,830.00 | 0.7M |
| 2023-10-04 | 9,080.00 | 9,170.00 | 8,830.00 | 8,830.00 | 0.7M |
| 2023-10-03 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0.0M |
| 2023-09-27 | 8,820.00 | 9,250.00 | 8,820.00 | 9,190.00 | 0.6M |
| 2023-09-26 | 9,250.00 | 9,330.00 | 8,850.00 | 8,980.00 | 0.9M |
| 2023-09-25 | 8,990.00 | 9,320.00 | 8,980.00 | 9,110.00 | 1.0M |
| 2023-09-24 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.0M |
| 2023-09-22 | 8,890.00 | 9,180.00 | 8,880.00 | 9,060.00 | 0.8M |
| 2023-09-21 | 9,600.00 | 9,740.00 | 9,050.00 | 9,090.00 | 1.9M |
| 2023-09-20 | 9,240.00 | 9,670.00 | 9,180.00 | 9,410.00 | 1.4M |
| 2023-09-19 | 9,360.00 | 9,410.00 | 9,180.00 | 9,220.00 | 0.6M |
| 2023-09-18 | 9,570.00 | 9,660.00 | 9,290.00 | 9,330.00 | 0.8M |
| 2023-09-17 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.0M |
| 2023-09-15 | 9,390.00 | 9,730.00 | 9,320.00 | 9,580.00 | 1.7M |
| 2023-09-14 | 9,290.00 | 9,440.00 | 9,220.00 | 9,300.00 | 0.8M |
| 2023-09-13 | 9,270.00 | 9,480.00 | 9,110.00 | 9,220.00 | 1.4M |
| 2023-09-12 | 9,400.00 | 9,530.00 | 9,150.00 | 9,200.00 | 1.0M |
| 2023-09-11 | 9,370.00 | 9,470.00 | 9,250.00 | 9,320.00 | 0.8M |
| 2023-09-08 | 9,460.00 | 9,550.00 | 9,320.00 | 9,390.00 | 0.8M |
| 2023-09-07 | 9,650.00 | 9,670.00 | 9,390.00 | 9,460.00 | 1.1M |
| 2023-09-06 | 9,880.00 | 10,050.00 | 9,600.00 | 9,680.00 | 1.1M |
| 2023-09-05 | 10,000.00 | 10,010.00 | 9,800.00 | 9,860.00 | 0.8M |
| 2023-09-04 | 10,030.00 | 10,100.00 | 9,810.00 | 10,000.00 | 0.8M |
| 2023-09-03 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 0.0M |
| 2023-09-01 | 10,070.00 | 10,250.00 | 9,950.00 | 9,980.00 | 1.0M |
| 2023-08-31 | 10,400.00 | 10,400.00 | 9,980.00 | 10,110.00 | 1.2M |
| 2023-08-30 | 10,330.00 | 10,440.00 | 10,210.00 | 10,260.00 | 1.1M |
| 2023-08-29 | 9,900.00 | 10,370.00 | 9,900.00 | 10,130.00 | 1.8M |
| 2023-08-28 | 9,820.00 | 9,980.00 | 9,700.00 | 9,900.00 | 0.8M |
| 2023-08-27 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0M |
| 2023-08-25 | 9,800.00 | 9,830.00 | 9,640.00 | 9,770.00 | 0.9M |
| 2023-08-24 | 10,000.00 | 10,090.00 | 9,720.00 | 9,870.00 | 1.2M |
| 2023-08-23 | 10,020.00 | 10,090.00 | 9,900.00 | 9,930.00 | 0.8M |
| 2023-08-22 | 10,160.00 | 10,320.00 | 9,970.00 | 10,020.00 | 0.9M |
| 2023-08-21 | 10,030.00 | 10,190.00 | 9,850.00 | 10,050.00 | 1.1M |
| 2023-08-20 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0.0M |
| 2023-08-18 | 9,840.00 | 10,180.00 | 9,770.00 | 10,100.00 | 1.4M |
| 2023-08-17 | 10,100.00 | 10,210.00 | 9,860.00 | 9,940.00 | 2.4M |
| 2023-08-16 | 10,610.00 | 10,680.00 | 10,200.00 | 10,300.00 | 2.8M |
| 2023-08-15 | 10,840.00 | 10,840.00 | 10,840.00 | 10,840.00 | 0.0M |
| 2023-08-14 | 11,350.00 | 11,380.00 | 10,840.00 | 10,840.00 | 1.9M |
| 2023-08-13 | 11,270.00 | 11,270.00 | 11,270.00 | 11,270.00 | 0.0M |
| 2023-08-11 | 10,850.00 | 11,550.00 | 10,810.00 | 11,270.00 | 3.3M |
| 2023-08-10 | 11,010.00 | 11,020.00 | 10,680.00 | 10,760.00 | 1.8M |
| 2023-08-09 | 11,030.00 | 11,170.00 | 10,860.00 | 11,150.00 | 1.4M |
| 2023-08-08 | 11,280.00 | 11,340.00 | 10,920.00 | 11,030.00 | 1.5M |
| 2023-08-07 | 11,300.00 | 11,360.00 | 11,000.00 | 11,180.00 | 2.5M |
| 2023-08-06 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 0.0M |
| 2023-08-04 | 11,680.00 | 11,840.00 | 11,470.00 | 11,550.00 | 1.3M |
| 2023-08-03 | 11,900.00 | 12,180.00 | 11,590.00 | 11,680.00 | 1.8M |
| 2023-08-02 | 12,120.00 | 12,360.00 | 11,860.00 | 11,900.00 | 1.9M |
| 2023-08-01 | 12,540.00 | 12,650.00 | 12,180.00 | 12,360.00 | 2.1M |
| 2023-07-31 | 12,720.00 | 12,840.00 | 12,270.00 | 12,530.00 | 2.3M |
| 2023-07-30 | 12,640.00 | 12,640.00 | 12,640.00 | 12,640.00 | 0.0M |
| 2023-07-28 | 12,490.00 | 13,150.00 | 12,460.00 | 12,640.00 | 3.3M |
| 2023-07-27 | 13,040.00 | 13,440.00 | 12,300.00 | 12,480.00 | 4.6M |
| 2023-07-26 | 14,160.00 | 14,200.00 | 12,560.00 | 12,850.00 | 7.3M |
| 2023-07-25 | 13,700.00 | 14,610.00 | 13,690.00 | 14,040.00 | 7.1M |
| 2023-07-24 | 13,970.00 | 14,070.00 | 13,360.00 | 13,550.00 | 4.0M |
| 2023-07-23 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2023-07-21 | 13,600.00 | 14,730.00 | 13,510.00 | 14,000.00 | 6.5M |
| 2023-07-20 | 14,240.00 | 14,240.00 | 13,630.00 | 13,730.00 | 3.4M |
| 2023-07-19 | 14,450.00 | 14,460.00 | 13,620.00 | 14,250.00 | 5.1M |
| 2023-07-18 | 14,460.00 | 15,900.00 | 14,340.00 | 14,450.00 | 10.9M |
| 2023-07-17 | 15,000.00 | 15,350.00 | 14,130.00 | 14,280.00 | 4.8M |
| 2023-07-16 | 15,110.00 | 15,110.00 | 15,110.00 | 15,110.00 | 0.0M |
| 2023-07-14 | 15,010.00 | 15,400.00 | 14,310.00 | 15,110.00 | 7.1M |
| 2023-07-13 | 14,970.00 | 15,190.00 | 14,520.00 | 15,000.00 | 4.8M |
| 2023-07-12 | 14,510.00 | 16,370.00 | 14,400.00 | 14,990.00 | 16.7M |
| 2023-07-11 | 14,400.00 | 15,150.00 | 14,080.00 | 14,500.00 | 14.3M |
| 2023-07-10 | 13,780.00 | 14,560.00 | 13,300.00 | 14,200.00 | 18.8M |
| 2023-07-09 | 13,720.00 | 13,720.00 | 13,720.00 | 13,720.00 | 0.0M |
| 2023-07-07 | 13,270.00 | 14,120.00 | 12,980.00 | 13,720.00 | 28.3M |
| 2023-07-06 | 10,980.00 | 13,890.00 | 10,960.00 | 13,520.00 | 66.1M |
| 2023-07-05 | 10,450.00 | 10,760.00 | 10,290.00 | 10,690.00 | 6.6M |
| 2023-07-04 | 10,240.00 | 10,470.00 | 10,090.00 | 10,340.00 | 4.3M |
| 2023-07-03 | 9,930.00 | 10,200.00 | 9,910.00 | 10,070.00 | 3.4M |
| 2023-07-02 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0.0M |
| 2023-06-30 | 9,500.00 | 9,950.00 | 9,500.00 | 9,930.00 | 5.5M |
| 2023-06-29 | 9,660.00 | 9,680.00 | 9,400.00 | 9,440.00 | 1.3M |
| 2023-06-28 | 9,630.00 | 9,950.00 | 9,520.00 | 9,580.00 | 3.4M |
| 2023-06-27 | 9,430.00 | 9,740.00 | 9,360.00 | 9,570.00 | 2.9M |
| 2023-06-26 | 9,090.00 | 9,520.00 | 9,020.00 | 9,360.00 | 2.1M |
| 2023-06-25 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 0.0M |
| 2023-06-23 | 9,280.00 | 9,280.00 | 9,040.00 | 9,130.00 | 1.1M |
| 2023-06-22 | 9,510.00 | 9,510.00 | 9,170.00 | 9,210.00 | 2.0M |
| 2023-06-21 | 9,030.00 | 9,540.00 | 8,950.00 | 9,500.00 | 4.2M |
| 2023-06-20 | 9,130.00 | 9,130.00 | 8,830.00 | 8,950.00 | 1.7M |
| 2023-06-19 | 9,070.00 | 9,170.00 | 8,910.00 | 9,150.00 | 1.6M |
| 2023-06-18 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0.0M |
| 2023-06-16 | 9,150.00 | 9,240.00 | 9,060.00 | 9,160.00 | 1.3M |
| 2023-06-15 | 9,310.00 | 9,330.00 | 9,040.00 | 9,140.00 | 1.6M |
| 2023-06-14 | 9,420.00 | 9,530.00 | 9,020.00 | 9,310.00 | 2.6M |
| 2023-06-13 | 9,400.00 | 9,460.00 | 9,310.00 | 9,360.00 | 1.5M |
| 2023-06-12 | 9,430.00 | 9,500.00 | 9,270.00 | 9,390.00 | 1.5M |
| 2023-06-11 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 0.0M |
| 2023-06-09 | 9,510.00 | 9,630.00 | 9,350.00 | 9,420.00 | 1.7M |
| 2023-06-08 | 9,570.00 | 9,690.00 | 9,370.00 | 9,480.00 | 1.9M |
| 2023-06-07 | 10,280.00 | 10,290.00 | 9,480.00 | 9,540.00 | 4.5M |
| 2023-06-06 | 10,230.00 | 10,230.00 | 10,230.00 | 10,230.00 | 0.0M |
| 2023-06-05 | 10,060.00 | 10,270.00 | 10,050.00 | 10,230.00 | 2.6M |
| 2023-06-02 | 10,100.00 | 10,150.00 | 9,930.00 | 10,050.00 | 1.5M |
| 2023-06-01 | 10,260.00 | 10,380.00 | 9,980.00 | 10,000.00 | 2.4M |
| 2023-05-31 | 9,990.00 | 10,230.00 | 9,900.00 | 10,200.00 | 4.0M |
| 2023-05-30 | 10,120.00 | 10,140.00 | 9,810.00 | 9,980.00 | 1.7M |
| 2023-05-29 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.0M |
| 2023-05-26 | 10,040.00 | 10,080.00 | 9,850.00 | 10,000.00 | 1.6M |
| 2023-05-25 | 10,130.00 | 10,210.00 | 9,900.00 | 10,000.00 | 2.4M |
| 2023-05-24 | 10,040.00 | 10,360.00 | 10,010.00 | 10,250.00 | 3.8M |
| 2023-05-23 | 10,250.00 | 10,520.00 | 10,000.00 | 10,000.00 | 3.9M |
| 2023-05-22 | 10,120.00 | 10,480.00 | 10,010.00 | 10,080.00 | 3.9M |
| 2023-05-21 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.0M |
| 2023-05-19 | 10,560.00 | 10,640.00 | 10,000.00 | 10,200.00 | 5.4M |
| 2023-05-18 | 11,080.00 | 11,230.00 | 10,470.00 | 10,650.00 | 10.8M |
| 2023-05-17 | 9,630.00 | 10,970.00 | 9,500.00 | 10,600.00 | 27.2M |
| 2023-05-16 | 9,860.00 | 10,040.00 | 9,240.00 | 9,450.00 | 5.4M |
| 2023-05-15 | 9,930.00 | 10,400.00 | 9,400.00 | 9,950.00 | 9.2M |
| 2023-05-14 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0.0M |
| 2023-05-12 | 10,030.00 | 10,940.00 | 9,910.00 | 9,930.00 | 13.5M |
| 2023-05-11 | 9,810.00 | 10,300.00 | 9,720.00 | 10,190.00 | 19.1M |
| 2023-05-10 | 9,480.00 | 9,860.00 | 9,250.00 | 9,540.00 | 10.1M |
| 2023-05-09 | 9,110.00 | 9,420.00 | 8,710.00 | 9,360.00 | 4.7M |
| 2023-05-08 | 8,780.00 | 9,280.00 | 8,760.00 | 9,080.00 | 4.3M |
| 2023-05-04 | 8,760.00 | 8,780.00 | 8,410.00 | 8,650.00 | 1.6M |
| 2023-05-03 | 8,950.00 | 9,040.00 | 8,740.00 | 8,760.00 | 2.0M |
| 2023-05-02 | 8,540.00 | 9,200.00 | 8,540.00 | 9,090.00 | 3.9M |
| 2023-05-01 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 0.0M |
| 2023-04-28 | 9,120.00 | 9,270.00 | 8,480.00 | 8,480.00 | 3.7M |
| 2023-04-27 | 8,890.00 | 9,270.00 | 8,810.00 | 9,060.00 | 3.4M |
| 2023-04-26 | 9,380.00 | 9,510.00 | 9,050.00 | 9,050.00 | 5.1M |
| 2023-04-25 | 8,880.00 | 9,560.00 | 8,620.00 | 9,550.00 | 17.5M |
| 2023-04-24 | 8,690.00 | 9,040.00 | 8,560.00 | 8,870.00 | 3.4M |
| 2023-04-23 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0M |
| 2023-04-21 | 8,750.00 | 8,940.00 | 8,340.00 | 8,650.00 | 3.0M |
| 2023-04-20 | 9,040.00 | 9,140.00 | 8,810.00 | 8,850.00 | 3.0M |
| 2023-04-19 | 8,940.00 | 9,290.00 | 8,800.00 | 9,200.00 | 4.8M |
| 2023-04-18 | 9,230.00 | 9,370.00 | 8,890.00 | 8,940.00 | 6.5M |
| 2023-04-17 | 9,630.00 | 10,260.00 | 9,520.00 | 9,600.00 | 21.1M |
| 2023-04-16 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 0.0M |
| 2023-04-14 | 9,500.00 | 9,670.00 | 9,120.00 | 9,440.00 | 8.4M |
| 2023-04-13 | 9,800.00 | 9,880.00 | 9,270.00 | 9,400.00 | 10.1M |
| 2023-04-12 | 8,680.00 | 10,690.00 | 8,680.00 | 10,060.00 | 65.1M |
| 2023-04-11 | 8,260.00 | 8,650.00 | 7,880.00 | 8,380.00 | 7.3M |
| 2023-04-10 | 8,480.00 | 8,920.00 | 8,050.00 | 8,130.00 | 10.3M |
| 2023-04-09 | 8,310.00 | 8,310.00 | 8,310.00 | 8,310.00 | 0.0M |
| 2023-04-07 | 8,520.00 | 8,600.00 | 8,280.00 | 8,310.00 | 4.2M |
| 2023-04-06 | 8,160.00 | 8,720.00 | 8,110.00 | 8,460.00 | 16.1M |
| 2023-04-05 | 8,020.00 | 8,190.00 | 7,740.00 | 8,060.00 | 5.4M |
| 2023-04-04 | 7,800.00 | 8,240.00 | 7,630.00 | 7,930.00 | 9.3M |
| 2023-04-03 | 7,410.00 | 8,090.00 | 7,390.00 | 8,070.00 | 13.3M |
| 2023-04-02 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 0.0M |
| 2023-03-31 | 7,500.00 | 7,730.00 | 7,140.00 | 7,360.00 | 4.8M |
| 2023-03-30 | 7,700.00 | 7,720.00 | 7,350.00 | 7,420.00 | 5.8M |
| 2023-03-29 | 7,180.00 | 7,880.00 | 7,100.00 | 7,840.00 | 26.8M |
| 2023-03-28 | 7,130.00 | 7,410.00 | 7,020.00 | 7,230.00 | 9.7M |
| 2023-03-27 | 6,660.00 | 7,430.00 | 6,590.00 | 7,070.00 | 18.0M |
| 2023-03-26 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 0.0M |
| 2023-03-24 | 6,610.00 | 6,750.00 | 6,570.00 | 6,640.00 | 2.0M |
| 2023-03-23 | 6,550.00 | 6,670.00 | 6,450.00 | 6,530.00 | 1.6M |
| 2023-03-22 | 6,680.00 | 6,740.00 | 6,560.00 | 6,630.00 | 2.2M |
| 2023-03-21 | 6,560.00 | 6,610.00 | 6,410.00 | 6,500.00 | 1.7M |
| 2023-03-20 | 6,490.00 | 6,720.00 | 6,460.00 | 6,580.00 | 1.8M |
| 2023-03-19 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 0.0M |
| 2023-03-17 | 7,050.00 | 7,060.00 | 6,560.00 | 6,560.00 | 3.6M |
| 2023-03-16 | 7,000.00 | 7,050.00 | 6,820.00 | 7,000.00 | 3.3M |
| 2023-03-15 | 6,650.00 | 7,200.00 | 6,630.00 | 7,090.00 | 8.5M |
| 2023-03-14 | 7,150.00 | 7,210.00 | 6,380.00 | 6,490.00 | 5.8M |
| 2023-03-13 | 6,860.00 | 7,160.00 | 6,670.00 | 7,080.00 | 7.1M |
| 2023-03-12 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 0.0M |
| 2023-03-10 | 6,790.00 | 6,980.00 | 6,700.00 | 6,840.00 | 2.8M |
| 2023-03-09 | 6,710.00 | 7,300.00 | 6,630.00 | 7,010.00 | 9.9M |
| 2023-03-08 | 6,580.00 | 6,780.00 | 6,560.00 | 6,710.00 | 2.1M |
| 2023-03-07 | 6,930.00 | 6,970.00 | 6,570.00 | 6,650.00 | 3.4M |
| 2023-03-06 | 6,870.00 | 7,100.00 | 6,830.00 | 7,010.00 | 4.7M |
| 2023-03-05 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 0.0M |
| 2023-03-03 | 7,010.00 | 7,190.00 | 6,640.00 | 6,780.00 | 4.8M |
| 2023-03-02 | 7,050.00 | 7,360.00 | 6,890.00 | 6,990.00 | 10.1M |
| 2023-03-01 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 0.0M |
| 2023-02-28 | 6,840.00 | 7,000.00 | 6,780.00 | 6,910.00 | 4.1M |
| 2023-02-27 | 6,870.00 | 6,950.00 | 6,620.00 | 6,920.00 | 5.3M |
| 2023-02-26 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 0.0M |
| 2023-02-24 | 7,280.00 | 7,430.00 | 6,650.00 | 6,880.00 | 3.1M |
| 2023-02-23 | 7,210.00 | 7,260.00 | 7,150.00 | 7,250.00 | 1.4M |
| 2023-02-22 | 7,220.00 | 7,220.00 | 7,080.00 | 7,200.00 | 2.6M |
| 2023-02-21 | 7,240.00 | 7,940.00 | 7,180.00 | 7,400.00 | 17.2M |
| 2023-02-20 | 7,010.00 | 7,330.00 | 6,800.00 | 7,240.00 | 16.1M |
| 2023-02-19 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.0M |
| 2023-02-17 | 6,310.00 | 7,150.00 | 6,230.00 | 6,960.00 | 31.1M |
| 2023-02-16 | 5,520.00 | 6,330.00 | 5,500.00 | 6,230.00 | 13.8M |
| 2023-02-15 | 5,440.00 | 5,600.00 | 5,380.00 | 5,460.00 | 1.5M |
| 2023-02-14 | 5,400.00 | 5,650.00 | 5,330.00 | 5,400.00 | 2.7M |
| 2023-02-13 | 5,420.00 | 5,440.00 | 5,290.00 | 5,350.00 | 0.5M |
| 2023-02-10 | 5,350.00 | 5,550.00 | 5,220.00 | 5,400.00 | 1.5M |
| 2023-02-09 | 5,370.00 | 5,390.00 | 5,270.00 | 5,380.00 | 0.6M |
| 2023-02-08 | 5,290.00 | 5,420.00 | 5,260.00 | 5,390.00 | 1.0M |
| 2023-02-07 | 5,180.00 | 5,310.00 | 5,150.00 | 5,260.00 | 0.9M |
| 2023-02-06 | 5,130.00 | 5,270.00 | 5,100.00 | 5,240.00 | 1.1M |
| 2023-02-05 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0M |
| 2023-02-03 | 5,160.00 | 5,230.00 | 5,100.00 | 5,140.00 | 0.7M |
| 2023-02-02 | 5,100.00 | 5,180.00 | 5,070.00 | 5,140.00 | 1.0M |
| 2023-02-01 | 5,070.00 | 5,130.00 | 5,040.00 | 5,040.00 | 0.5M |
| 2023-01-31 | 4,970.00 | 5,050.00 | 4,950.00 | 5,020.00 | 0.4M |
| 2023-01-30 | 5,050.00 | 5,150.00 | 5,000.00 | 5,000.00 | 0.6M |
| 2023-01-27 | 5,110.00 | 5,120.00 | 5,020.00 | 5,030.00 | 0.6M |
| 2023-01-26 | 4,920.00 | 5,100.00 | 4,920.00 | 5,080.00 | 1.0M |
| 2023-01-25 | 4,890.00 | 4,955.00 | 4,890.00 | 4,920.00 | 0.3M |
| 2023-01-20 | 4,855.00 | 4,915.00 | 4,850.00 | 4,865.00 | 0.3M |
| 2023-01-19 | 4,935.00 | 4,975.00 | 4,850.00 | 4,895.00 | 0.4M |
| 2023-01-18 | 4,950.00 | 5,000.00 | 4,910.00 | 4,995.00 | 0.4M |
| 2023-01-17 | 5,040.00 | 5,070.00 | 4,950.00 | 4,960.00 | 0.4M |
| 2023-01-16 | 5,070.00 | 5,080.00 | 4,995.00 | 5,050.00 | 0.3M |
| 2023-01-15 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0M |
| 2023-01-13 | 5,090.00 | 5,130.00 | 5,040.00 | 5,060.00 | 0.5M |
| 2023-01-12 | 5,040.00 | 5,100.00 | 5,000.00 | 5,090.00 | 0.5M |
| 2023-01-11 | 4,970.00 | 5,040.00 | 4,970.00 | 5,020.00 | 0.4M |
| 2023-01-10 | 4,990.00 | 4,995.00 | 4,900.00 | 4,960.00 | 0.6M |
| 2023-01-09 | 4,960.00 | 5,020.00 | 4,935.00 | 4,960.00 | 0.7M |
| 2023-01-06 | 4,750.00 | 4,935.00 | 4,740.00 | 4,905.00 | 0.8M |
| 2023-01-05 | 4,830.00 | 4,865.00 | 4,720.00 | 4,760.00 | 0.5M |
| 2023-01-04 | 4,720.00 | 4,830.00 | 4,685.00 | 4,830.00 | 0.5M |
| 2023-01-03 | 4,655.00 | 4,825.00 | 4,590.00 | 4,775.00 | 1.0M |
| 2023-01-02 | 4,695.00 | 4,935.00 | 4,695.00 | 4,720.00 | 1.4M |