| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
4,785.00 |
4,815.00 |
4,752.00 |
4,769.00 |
0.3M |
| 2023-12-28 |
4,801.00 |
4,815.00 |
4,756.00 |
4,770.00 |
0.3M |
| 2023-12-27 |
4,774.00 |
4,801.00 |
4,752.00 |
4,787.00 |
0.4M |
| 2023-12-26 |
4,864.00 |
4,868.00 |
4,759.00 |
4,769.00 |
0.5M |
| 2023-12-25 |
4,801.00 |
4,883.00 |
4,800.00 |
4,858.00 |
0.4M |
| 2023-12-22 |
4,720.00 |
4,754.00 |
4,698.00 |
4,742.00 |
0.3M |
| 2023-12-21 |
4,787.00 |
4,788.00 |
4,721.00 |
4,739.00 |
0.3M |
| 2023-12-20 |
4,802.00 |
4,883.00 |
4,788.00 |
4,788.00 |
0.5M |
| 2023-12-19 |
4,710.00 |
4,808.00 |
4,707.00 |
4,790.00 |
0.4M |
| 2023-12-18 |
4,730.00 |
4,739.00 |
4,653.00 |
4,705.00 |
0.5M |
| 2023-12-15 |
4,846.00 |
4,850.00 |
4,743.00 |
4,757.00 |
1.0M |
| 2023-12-14 |
5,080.00 |
5,111.00 |
4,851.00 |
4,854.00 |
1.1M |
| 2023-12-13 |
5,350.00 |
5,365.00 |
5,169.00 |
5,175.00 |
0.6M |
| 2023-12-12 |
5,460.00 |
5,470.00 |
5,347.00 |
5,375.00 |
0.4M |
| 2023-12-11 |
5,396.00 |
5,454.00 |
5,385.00 |
5,426.00 |
0.5M |
| 2023-12-08 |
5,311.00 |
5,382.00 |
5,292.00 |
5,355.00 |
0.5M |
| 2023-12-07 |
5,450.00 |
5,456.00 |
5,368.00 |
5,368.00 |
0.5M |
| 2023-12-06 |
5,321.00 |
5,405.00 |
5,310.00 |
5,400.00 |
0.4M |
| 2023-12-05 |
5,328.00 |
5,429.00 |
5,318.00 |
5,321.00 |
0.7M |
| 2023-12-04 |
5,227.00 |
5,298.00 |
5,170.00 |
5,276.00 |
0.6M |
| 2023-12-01 |
5,167.00 |
5,184.00 |
5,110.00 |
5,127.00 |
0.3M |
| 2023-11-30 |
5,127.00 |
5,132.00 |
5,074.00 |
5,131.00 |
0.4M |
| 2023-11-29 |
5,137.00 |
5,162.00 |
5,128.00 |
5,133.00 |
0.2M |
| 2023-11-28 |
5,179.00 |
5,185.00 |
5,130.00 |
5,147.00 |
0.2M |
| 2023-11-27 |
5,218.00 |
5,236.00 |
5,127.00 |
5,153.00 |
0.3M |
| 2023-11-24 |
5,276.00 |
5,312.00 |
5,232.00 |
5,238.00 |
0.4M |
| 2023-11-22 |
5,100.00 |
5,218.00 |
5,086.00 |
5,199.00 |
0.3M |
| 2023-11-21 |
5,050.00 |
5,098.00 |
5,035.00 |
5,080.00 |
0.3M |
| 2023-11-20 |
5,100.00 |
5,119.00 |
5,047.00 |
5,058.00 |
0.3M |
| 2023-11-17 |
5,091.00 |
5,111.00 |
5,070.00 |
5,101.00 |
0.3M |
| 2023-11-16 |
5,058.00 |
5,095.00 |
5,044.00 |
5,070.00 |
0.2M |
| 2023-11-15 |
5,100.00 |
5,108.00 |
5,045.00 |
5,074.00 |
0.3M |
| 2023-11-14 |
5,090.00 |
5,128.00 |
5,052.00 |
5,052.00 |
0.3M |
| 2023-11-13 |
5,098.00 |
5,113.00 |
5,027.00 |
5,082.00 |
0.3M |
| 2023-11-10 |
5,167.00 |
5,169.00 |
5,094.00 |
5,105.00 |
0.4M |
| 2023-11-09 |
5,193.00 |
5,219.00 |
5,146.00 |
5,196.00 |
0.3M |
| 2023-11-08 |
5,240.00 |
5,254.00 |
5,176.00 |
5,209.00 |
0.3M |
| 2023-11-07 |
5,254.00 |
5,265.00 |
5,201.00 |
5,219.00 |
0.4M |
| 2023-11-06 |
5,251.00 |
5,312.00 |
5,239.00 |
5,271.00 |
0.5M |
| 2023-11-02 |
5,190.00 |
5,223.00 |
5,170.00 |
5,199.00 |
0.4M |
| 2023-11-01 |
5,200.00 |
5,211.00 |
5,155.00 |
5,180.00 |
0.4M |
| 2023-10-31 |
5,039.00 |
5,141.00 |
5,023.00 |
5,131.00 |
0.5M |
| 2023-10-30 |
4,922.00 |
5,022.00 |
4,918.00 |
4,990.00 |
1.9M |
| 2023-10-27 |
4,912.00 |
4,954.00 |
4,894.00 |
4,941.00 |
0.4M |
| 2023-10-26 |
4,873.00 |
4,908.00 |
4,864.00 |
4,902.00 |
0.3M |
| 2023-10-25 |
4,968.00 |
4,995.00 |
4,903.00 |
4,918.00 |
0.4M |
| 2023-10-24 |
4,851.00 |
4,954.00 |
4,823.00 |
4,935.00 |
0.6M |
| 2023-10-23 |
4,871.00 |
4,878.00 |
4,814.00 |
4,851.00 |
0.4M |
| 2023-10-20 |
4,861.00 |
4,902.00 |
4,847.00 |
4,866.00 |
0.4M |
| 2023-10-19 |
4,867.00 |
4,939.00 |
4,850.00 |
4,902.00 |
0.5M |
| 2023-10-18 |
4,893.00 |
4,910.00 |
4,805.00 |
4,878.00 |
0.4M |
| 2023-10-17 |
4,851.00 |
4,916.00 |
4,850.00 |
4,887.00 |
0.6M |
| 2023-10-16 |
4,981.00 |
4,981.00 |
4,825.00 |
4,843.00 |
0.6M |
| 2023-10-13 |
5,036.00 |
5,073.00 |
4,963.00 |
4,999.00 |
0.6M |
| 2023-10-12 |
5,006.00 |
5,122.00 |
4,992.00 |
5,078.00 |
0.9M |
| 2023-10-11 |
5,120.00 |
5,155.00 |
5,086.00 |
5,133.00 |
0.5M |
| 2023-10-10 |
5,119.00 |
5,139.00 |
5,091.00 |
5,120.00 |
0.4M |
| 2023-10-06 |
5,055.00 |
5,072.00 |
5,026.00 |
5,032.00 |
0.4M |
| 2023-10-05 |
4,980.00 |
5,058.00 |
4,977.00 |
5,051.00 |
0.4M |
| 2023-10-04 |
5,000.00 |
5,077.00 |
4,953.00 |
4,972.00 |
0.5M |
| 2023-10-03 |
5,065.00 |
5,099.00 |
5,027.00 |
5,074.00 |
0.3M |
| 2023-10-02 |
5,175.00 |
5,201.00 |
5,081.00 |
5,087.00 |
0.3M |
| 2023-09-29 |
5,169.00 |
5,186.00 |
5,068.00 |
5,102.00 |
0.6M |
| 2023-09-28 |
5,241.00 |
5,261.00 |
5,140.00 |
5,176.00 |
0.5M |
| 2023-09-27 |
5,215.00 |
5,290.00 |
5,204.00 |
5,290.00 |
0.4M |
| 2023-09-26 |
5,289.00 |
5,318.00 |
5,272.00 |
5,273.00 |
0.3M |
| 2023-09-25 |
5,287.00 |
5,357.00 |
5,241.00 |
5,317.00 |
0.3M |
| 2023-09-22 |
5,306.00 |
5,348.00 |
5,269.00 |
5,287.00 |
0.5M |
| 2023-09-21 |
5,419.00 |
5,424.00 |
5,366.00 |
5,397.00 |
0.5M |
| 2023-09-20 |
5,459.00 |
5,473.00 |
5,409.00 |
5,418.00 |
0.4M |
| 2023-09-19 |
5,500.00 |
5,514.00 |
5,412.00 |
5,443.00 |
0.4M |
| 2023-09-15 |
5,553.00 |
5,553.00 |
5,496.00 |
5,539.00 |
0.5M |
| 2023-09-14 |
5,600.00 |
5,620.00 |
5,496.00 |
5,517.00 |
0.5M |
| 2023-09-13 |
5,685.00 |
5,694.00 |
5,569.00 |
5,579.00 |
0.4M |
| 2023-09-12 |
5,700.00 |
5,726.00 |
5,666.00 |
5,697.00 |
0.3M |
| 2023-09-11 |
5,702.00 |
5,748.00 |
5,647.00 |
5,668.00 |
0.3M |
| 2023-09-08 |
5,697.00 |
5,725.00 |
5,658.00 |
5,700.00 |
0.6M |
| 2023-09-07 |
5,599.00 |
5,686.00 |
5,592.00 |
5,677.00 |
0.3M |
| 2023-09-06 |
5,591.00 |
5,611.00 |
5,567.00 |
5,600.00 |
0.3M |
| 2023-09-05 |
5,565.00 |
5,618.00 |
5,548.00 |
5,590.00 |
0.3M |
| 2023-09-04 |
5,611.00 |
5,619.00 |
5,564.00 |
5,592.00 |
0.3M |
| 2023-09-01 |
5,550.00 |
5,642.00 |
5,534.00 |
5,642.00 |
0.4M |
| 2023-08-31 |
5,482.00 |
5,555.00 |
5,473.00 |
5,555.00 |
0.7M |
| 2023-08-30 |
5,515.00 |
5,529.00 |
5,454.00 |
5,471.00 |
0.6M |
| 2023-08-29 |
5,503.00 |
5,569.00 |
5,502.00 |
5,540.00 |
1.3M |
| 2023-08-28 |
5,511.00 |
5,542.00 |
5,462.00 |
5,512.00 |
0.9M |
| 2023-08-25 |
5,399.00 |
5,524.00 |
5,390.00 |
5,512.00 |
0.7M |
| 2023-08-24 |
5,414.00 |
5,444.00 |
5,382.00 |
5,441.00 |
0.7M |
| 2023-08-23 |
5,409.00 |
5,453.00 |
5,402.00 |
5,430.00 |
0.5M |
| 2023-08-22 |
5,420.00 |
5,445.00 |
5,403.00 |
5,437.00 |
0.4M |
| 2023-08-21 |
5,397.00 |
5,436.00 |
5,364.00 |
5,436.00 |
0.4M |
| 2023-08-18 |
5,365.00 |
5,406.00 |
5,355.00 |
5,383.00 |
0.3M |
| 2023-08-17 |
5,450.00 |
5,455.00 |
5,380.00 |
5,409.00 |
0.3M |
| 2023-08-16 |
5,449.00 |
5,478.00 |
5,421.00 |
5,461.00 |
0.3M |
| 2023-08-15 |
5,505.00 |
5,511.00 |
5,459.00 |
5,484.00 |
0.3M |
| 2023-08-14 |
5,600.00 |
5,634.00 |
5,501.00 |
5,505.00 |
0.3M |
| 2023-08-10 |
5,578.00 |
5,595.00 |
5,547.00 |
5,587.00 |
0.4M |
| 2023-08-09 |
5,557.00 |
5,623.00 |
5,534.00 |
5,601.00 |
0.3M |
| 2023-08-08 |
5,550.00 |
5,551.00 |
5,508.00 |
5,551.00 |
0.3M |
| 2023-08-07 |
5,477.00 |
5,528.00 |
5,458.00 |
5,528.00 |
0.4M |
| 2023-08-04 |
5,467.00 |
5,489.00 |
5,445.00 |
5,484.00 |
0.3M |
| 2023-08-03 |
5,462.00 |
5,499.00 |
5,440.00 |
5,470.00 |
0.4M |
| 2023-08-02 |
5,516.00 |
5,546.00 |
5,462.00 |
5,493.00 |
0.4M |
| 2023-08-01 |
5,539.00 |
5,558.00 |
5,515.00 |
5,535.00 |
0.2M |
| 2023-07-31 |
5,522.00 |
5,550.00 |
5,498.00 |
5,540.00 |
0.4M |
| 2023-07-28 |
5,404.00 |
5,490.00 |
5,386.00 |
5,454.00 |
0.5M |
| 2023-07-27 |
5,456.00 |
5,488.00 |
5,441.00 |
5,482.00 |
0.3M |
| 2023-07-26 |
5,432.00 |
5,477.00 |
5,423.00 |
5,455.00 |
0.5M |
| 2023-07-25 |
5,556.00 |
5,581.00 |
5,488.00 |
5,488.00 |
0.5M |
| 2023-07-24 |
5,612.00 |
5,644.00 |
5,591.00 |
5,593.00 |
0.3M |
| 2023-07-21 |
5,550.00 |
5,601.00 |
5,528.00 |
5,580.00 |
0.5M |
| 2023-07-20 |
5,592.00 |
5,640.00 |
5,558.00 |
5,591.00 |
0.5M |
| 2023-07-19 |
5,666.00 |
5,674.00 |
5,591.00 |
5,653.00 |
0.6M |
| 2023-07-18 |
5,648.00 |
5,733.00 |
5,579.00 |
5,597.00 |
0.8M |
| 2023-07-14 |
5,753.00 |
5,933.00 |
5,697.00 |
5,730.00 |
1.6M |
| 2023-07-13 |
5,480.00 |
5,566.00 |
5,440.00 |
5,553.00 |
0.5M |
| 2023-07-12 |
5,504.00 |
5,526.00 |
5,438.00 |
5,474.00 |
0.4M |
| 2023-07-11 |
5,414.00 |
5,471.00 |
5,406.00 |
5,444.00 |
0.3M |
| 2023-07-10 |
5,372.00 |
5,459.00 |
5,343.00 |
5,408.00 |
0.4M |
| 2023-07-07 |
5,346.00 |
5,416.00 |
5,323.00 |
5,370.00 |
0.3M |
| 2023-07-06 |
5,409.00 |
5,415.00 |
5,299.00 |
5,362.00 |
0.4M |
| 2023-07-05 |
5,377.00 |
5,446.00 |
5,371.00 |
5,435.00 |
0.3M |
| 2023-07-04 |
5,450.00 |
5,452.00 |
5,412.00 |
5,416.00 |
0.3M |
| 2023-07-03 |
5,490.00 |
5,523.00 |
5,466.00 |
5,499.00 |
0.3M |
| 2023-06-30 |
5,465.00 |
5,487.00 |
5,422.00 |
5,471.00 |
0.5M |
| 2023-06-29 |
5,522.00 |
5,534.00 |
5,444.00 |
5,466.00 |
0.4M |
| 2023-06-28 |
5,410.00 |
5,496.00 |
5,409.00 |
5,496.00 |
0.3M |
| 2023-06-27 |
5,400.00 |
5,410.00 |
5,357.00 |
5,401.00 |
0.3M |
| 2023-06-26 |
5,410.00 |
5,412.00 |
5,327.00 |
5,398.00 |
0.3M |
| 2023-06-23 |
5,529.00 |
5,540.00 |
5,393.00 |
5,427.00 |
0.3M |
| 2023-06-22 |
5,471.00 |
5,507.00 |
5,457.00 |
5,469.00 |
0.3M |
| 2023-06-21 |
5,518.00 |
5,523.00 |
5,463.00 |
5,500.00 |
0.4M |
| 2023-06-20 |
5,499.00 |
5,522.00 |
5,448.00 |
5,473.00 |
0.5M |
| 2023-06-19 |
5,711.00 |
5,711.00 |
5,543.00 |
5,555.00 |
0.5M |
| 2023-06-16 |
5,680.00 |
5,691.00 |
5,628.00 |
5,686.00 |
0.5M |
| 2023-06-15 |
5,699.00 |
5,739.00 |
5,687.00 |
5,703.00 |
0.4M |
| 2023-06-14 |
5,696.00 |
5,721.00 |
5,656.00 |
5,694.00 |
0.3M |
| 2023-06-13 |
5,585.00 |
5,678.00 |
5,578.00 |
5,663.00 |
0.4M |
| 2023-06-12 |
5,607.00 |
5,619.00 |
5,574.00 |
5,576.00 |
0.2M |
| 2023-06-09 |
5,578.00 |
5,612.00 |
5,558.00 |
5,591.00 |
0.4M |
| 2023-06-08 |
5,571.00 |
5,593.00 |
5,510.00 |
5,530.00 |
0.3M |
| 2023-06-07 |
5,637.00 |
5,652.00 |
5,540.00 |
5,572.00 |
0.4M |
| 2023-06-06 |
5,625.00 |
5,635.00 |
5,580.00 |
5,623.00 |
0.3M |
| 2023-06-05 |
5,673.00 |
5,679.00 |
5,592.00 |
5,638.00 |
0.4M |
| 2023-06-02 |
5,540.00 |
5,640.00 |
5,540.00 |
5,630.00 |
0.3M |
| 2023-06-01 |
5,500.00 |
5,570.00 |
5,490.00 |
5,530.00 |
0.3M |
| 2023-05-31 |
5,490.00 |
5,560.00 |
5,470.00 |
5,490.00 |
0.6M |
| 2023-05-30 |
5,540.00 |
5,550.00 |
5,460.00 |
5,510.00 |
0.2M |
| 2023-05-29 |
5,630.00 |
5,650.00 |
5,550.00 |
5,560.00 |
0.3M |
| 2023-05-26 |
5,510.00 |
5,570.00 |
5,500.00 |
5,560.00 |
0.3M |
| 2023-05-25 |
5,510.00 |
5,520.00 |
5,450.00 |
5,490.00 |
0.3M |
| 2023-05-24 |
5,620.00 |
5,620.00 |
5,520.00 |
5,540.00 |
0.3M |
| 2023-05-23 |
5,710.00 |
5,720.00 |
5,610.00 |
5,630.00 |
0.4M |
| 2023-05-22 |
5,750.00 |
5,770.00 |
5,660.00 |
5,710.00 |
0.4M |
| 2023-05-19 |
5,790.00 |
5,830.00 |
5,730.00 |
5,770.00 |
0.5M |
| 2023-05-18 |
5,730.00 |
5,780.00 |
5,700.00 |
5,720.00 |
0.4M |
| 2023-05-17 |
5,620.00 |
5,730.00 |
5,620.00 |
5,710.00 |
0.5M |
| 2023-05-16 |
5,540.00 |
5,630.00 |
5,530.00 |
5,620.00 |
0.4M |
| 2023-05-15 |
5,490.00 |
5,540.00 |
5,460.00 |
5,520.00 |
0.4M |
| 2023-05-12 |
5,400.00 |
5,460.00 |
5,360.00 |
5,440.00 |
0.3M |
| 2023-05-11 |
5,400.00 |
5,430.00 |
5,400.00 |
5,420.00 |
0.2M |
| 2023-05-10 |
5,480.00 |
5,480.00 |
5,400.00 |
5,410.00 |
0.2M |
| 2023-05-09 |
5,430.00 |
5,500.00 |
5,430.00 |
5,470.00 |
0.3M |
| 2023-05-08 |
5,400.00 |
5,440.00 |
5,380.00 |
5,420.00 |
0.2M |
| 2023-05-02 |
5,450.00 |
5,450.00 |
5,380.00 |
5,390.00 |
0.3M |
| 2023-05-01 |
5,410.00 |
5,440.00 |
5,350.00 |
5,400.00 |
0.3M |
| 2023-04-28 |
5,350.00 |
5,400.00 |
5,320.00 |
5,390.00 |
0.5M |
| 2023-04-27 |
5,240.00 |
5,290.00 |
5,210.00 |
5,270.00 |
0.4M |
| 2023-04-26 |
5,250.00 |
5,290.00 |
5,230.00 |
5,240.00 |
0.4M |
| 2023-04-25 |
5,300.00 |
5,320.00 |
5,260.00 |
5,260.00 |
0.3M |
| 2023-04-24 |
5,280.00 |
5,340.00 |
5,240.00 |
5,290.00 |
0.4M |
| 2023-04-21 |
5,240.00 |
5,270.00 |
5,200.00 |
5,230.00 |
0.4M |
| 2023-04-20 |
5,260.00 |
5,280.00 |
5,210.00 |
5,230.00 |
0.3M |
| 2023-04-19 |
5,290.00 |
5,300.00 |
5,230.00 |
5,270.00 |
0.4M |
| 2023-04-18 |
5,220.00 |
5,290.00 |
5,210.00 |
5,290.00 |
0.3M |
| 2023-04-17 |
5,120.00 |
5,230.00 |
5,100.00 |
5,210.00 |
0.5M |
| 2023-04-14 |
5,030.00 |
5,220.00 |
5,000.00 |
5,120.00 |
1.3M |
| 2023-04-13 |
5,220.00 |
5,290.00 |
5,200.00 |
5,270.00 |
0.5M |
| 2023-04-12 |
5,140.00 |
5,250.00 |
5,130.00 |
5,250.00 |
0.5M |
| 2023-04-11 |
5,130.00 |
5,180.00 |
5,110.00 |
5,150.00 |
0.4M |
| 2023-04-10 |
5,100.00 |
5,130.00 |
5,060.00 |
5,090.00 |
0.3M |
| 2023-04-07 |
5,080.00 |
5,100.00 |
5,060.00 |
5,070.00 |
0.2M |
| 2023-04-06 |
5,070.00 |
5,110.00 |
5,030.00 |
5,070.00 |
0.5M |
| 2023-04-05 |
5,120.00 |
5,140.00 |
5,080.00 |
5,090.00 |
0.3M |
| 2023-04-04 |
5,130.00 |
5,150.00 |
5,070.00 |
5,140.00 |
0.3M |
| 2023-04-03 |
5,100.00 |
5,170.00 |
5,080.00 |
5,130.00 |
0.3M |
| 2023-03-31 |
5,080.00 |
5,100.00 |
5,060.00 |
5,070.00 |
0.4M |
| 2023-03-30 |
5,070.00 |
5,090.00 |
5,050.00 |
5,070.00 |
0.3M |
| 2023-03-29 |
4,995.00 |
5,090.00 |
4,980.00 |
5,080.00 |
0.4M |
| 2023-03-28 |
5,030.00 |
5,060.00 |
4,950.00 |
4,975.00 |
0.3M |
| 2023-03-27 |
4,960.00 |
5,030.00 |
4,955.00 |
5,020.00 |
0.3M |
| 2023-03-24 |
4,930.00 |
4,975.00 |
4,910.00 |
4,940.00 |
0.2M |
| 2023-03-23 |
4,925.00 |
4,945.00 |
4,895.00 |
4,930.00 |
0.3M |
| 2023-03-22 |
4,935.00 |
4,960.00 |
4,925.00 |
4,945.00 |
0.2M |
| 2023-03-20 |
4,950.00 |
4,950.00 |
4,860.00 |
4,875.00 |
0.3M |
| 2023-03-17 |
4,930.00 |
4,985.00 |
4,920.00 |
4,955.00 |
0.4M |
| 2023-03-16 |
4,840.00 |
4,910.00 |
4,820.00 |
4,895.00 |
0.3M |
| 2023-03-15 |
4,920.00 |
4,920.00 |
4,860.00 |
4,870.00 |
0.3M |
| 2023-03-14 |
4,850.00 |
4,920.00 |
4,820.00 |
4,895.00 |
0.3M |
| 2023-03-13 |
4,940.00 |
4,955.00 |
4,855.00 |
4,905.00 |
0.3M |
| 2023-03-10 |
4,925.00 |
4,945.00 |
4,905.00 |
4,940.00 |
0.5M |
| 2023-03-09 |
4,900.00 |
4,945.00 |
4,900.00 |
4,940.00 |
0.3M |
| 2023-03-08 |
4,830.00 |
4,880.00 |
4,810.00 |
4,875.00 |
0.3M |
| 2023-03-07 |
4,750.00 |
4,805.00 |
4,750.00 |
4,790.00 |
0.3M |
| 2023-03-06 |
4,750.00 |
4,775.00 |
4,725.00 |
4,750.00 |
0.3M |
| 2023-03-03 |
4,725.00 |
4,760.00 |
4,700.00 |
4,740.00 |
0.3M |
| 2023-03-02 |
4,710.00 |
4,725.00 |
4,680.00 |
4,710.00 |
0.2M |
| 2023-03-01 |
4,730.00 |
4,740.00 |
4,710.00 |
4,725.00 |
0.2M |
| 2023-02-28 |
4,680.00 |
4,740.00 |
4,675.00 |
4,740.00 |
0.4M |
| 2023-02-27 |
4,690.00 |
4,700.00 |
4,625.00 |
4,675.00 |
0.4M |
| 2023-02-24 |
4,700.00 |
4,755.00 |
4,660.00 |
4,755.00 |
1.5M |
| 2023-02-22 |
4,770.00 |
4,770.00 |
4,680.00 |
4,695.00 |
0.9M |
| 2023-02-21 |
4,730.00 |
4,755.00 |
4,705.00 |
4,710.00 |
0.4M |
| 2023-02-20 |
4,770.00 |
4,775.00 |
4,730.00 |
4,730.00 |
0.3M |
| 2023-02-17 |
4,760.00 |
4,780.00 |
4,745.00 |
4,770.00 |
0.3M |
| 2023-02-16 |
4,760.00 |
4,785.00 |
4,755.00 |
4,785.00 |
0.3M |
| 2023-02-15 |
4,775.00 |
4,780.00 |
4,715.00 |
4,740.00 |
0.2M |
| 2023-02-14 |
4,765.00 |
4,775.00 |
4,740.00 |
4,765.00 |
0.1M |
| 2023-02-13 |
4,755.00 |
4,780.00 |
4,710.00 |
4,730.00 |
0.2M |
| 2023-02-10 |
4,740.00 |
4,790.00 |
4,730.00 |
4,770.00 |
0.3M |
| 2023-02-09 |
4,725.00 |
4,775.00 |
4,720.00 |
4,765.00 |
0.2M |
| 2023-02-08 |
4,720.00 |
4,745.00 |
4,715.00 |
4,745.00 |
0.2M |
| 2023-02-07 |
4,790.00 |
4,790.00 |
4,730.00 |
4,740.00 |
0.2M |
| 2023-02-06 |
4,790.00 |
4,800.00 |
4,755.00 |
4,765.00 |
0.3M |
| 2023-02-03 |
4,770.00 |
4,775.00 |
4,720.00 |
4,745.00 |
0.2M |
| 2023-02-02 |
4,755.00 |
4,760.00 |
4,700.00 |
4,755.00 |
0.2M |
| 2023-02-01 |
4,795.00 |
4,815.00 |
4,765.00 |
4,765.00 |
0.3M |
| 2023-01-31 |
4,800.00 |
4,820.00 |
4,770.00 |
4,785.00 |
0.2M |
| 2023-01-30 |
4,780.00 |
4,800.00 |
4,755.00 |
4,785.00 |
0.3M |
| 2023-01-27 |
4,795.00 |
4,795.00 |
4,750.00 |
4,765.00 |
0.2M |
| 2023-01-26 |
4,800.00 |
4,820.00 |
4,785.00 |
4,800.00 |
0.3M |
| 2023-01-25 |
4,750.00 |
4,815.00 |
4,735.00 |
4,785.00 |
0.5M |
| 2023-01-24 |
4,680.00 |
4,710.00 |
4,660.00 |
4,700.00 |
0.3M |
| 2023-01-23 |
4,650.00 |
4,675.00 |
4,625.00 |
4,650.00 |
0.2M |
| 2023-01-20 |
4,565.00 |
4,620.00 |
4,555.00 |
4,600.00 |
0.3M |
| 2023-01-19 |
4,580.00 |
4,600.00 |
4,540.00 |
4,560.00 |
0.3M |
| 2023-01-18 |
4,545.00 |
4,640.00 |
4,530.00 |
4,610.00 |
0.4M |
| 2023-01-17 |
4,545.00 |
4,560.00 |
4,500.00 |
4,520.00 |
0.3M |
| 2023-01-16 |
4,580.00 |
4,630.00 |
4,515.00 |
4,515.00 |
0.5M |
| 2023-01-13 |
4,620.00 |
4,715.00 |
4,535.00 |
4,590.00 |
1.1M |
| 2023-01-12 |
4,855.00 |
4,860.00 |
4,720.00 |
4,790.00 |
0.5M |
| 2023-01-11 |
4,840.00 |
4,860.00 |
4,785.00 |
4,830.00 |
0.4M |
| 2023-01-10 |
4,860.00 |
4,915.00 |
4,805.00 |
4,810.00 |
0.3M |
| 2023-01-06 |
4,910.00 |
4,910.00 |
4,790.00 |
4,840.00 |
0.4M |
| 2023-01-05 |
4,975.00 |
4,985.00 |
4,890.00 |
4,930.00 |
0.3M |
| 2023-01-04 |
5,070.00 |
5,070.00 |
4,990.00 |
4,990.00 |
0.3M |