| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
6,262.00 |
6,291.00 |
6,119.00 |
6,154.00 |
0.5M |
| 2024-12-27 |
6,300.00 |
6,320.00 |
6,211.00 |
6,261.00 |
0.4M |
| 2024-12-26 |
6,206.00 |
6,288.00 |
6,183.00 |
6,273.00 |
0.5M |
| 2024-12-25 |
6,200.00 |
6,250.00 |
6,167.00 |
6,244.00 |
0.4M |
| 2024-12-24 |
6,525.00 |
6,534.00 |
6,210.00 |
6,217.00 |
1.1M |
| 2024-12-23 |
6,600.00 |
6,652.00 |
6,596.00 |
6,627.00 |
0.3M |
| 2024-12-20 |
6,789.00 |
6,795.00 |
6,589.00 |
6,616.00 |
0.6M |
| 2024-12-19 |
6,650.00 |
6,759.00 |
6,610.00 |
6,709.00 |
0.4M |
| 2024-12-18 |
6,831.00 |
6,845.00 |
6,716.00 |
6,716.00 |
0.4M |
| 2024-12-17 |
6,800.00 |
6,884.00 |
6,750.00 |
6,764.00 |
0.3M |
| 2024-12-16 |
6,850.00 |
6,853.00 |
6,720.00 |
6,782.00 |
0.4M |
| 2024-12-13 |
6,720.00 |
6,842.00 |
6,716.00 |
6,842.00 |
0.5M |
| 2024-12-12 |
6,706.00 |
6,854.00 |
6,700.00 |
6,743.00 |
0.6M |
| 2024-12-11 |
6,511.00 |
6,620.00 |
6,454.00 |
6,609.00 |
0.5M |
| 2024-12-10 |
6,556.00 |
6,583.00 |
6,470.00 |
6,492.00 |
0.3M |
| 2024-12-09 |
6,590.00 |
6,619.00 |
6,534.00 |
6,570.00 |
0.3M |
| 2024-12-06 |
6,645.00 |
6,660.00 |
6,540.00 |
6,545.00 |
0.3M |
| 2024-12-05 |
6,628.00 |
6,705.00 |
6,605.00 |
6,668.00 |
0.5M |
| 2024-12-04 |
6,620.00 |
6,627.00 |
6,540.00 |
6,593.00 |
0.4M |
| 2024-12-03 |
6,580.00 |
6,640.00 |
6,533.00 |
6,622.00 |
0.4M |
| 2024-12-02 |
6,539.00 |
6,550.00 |
6,444.00 |
6,535.00 |
0.6M |
| 2024-11-29 |
6,380.00 |
6,578.00 |
6,320.00 |
6,543.00 |
0.8M |
| 2024-11-28 |
6,212.00 |
6,390.00 |
6,205.00 |
6,329.00 |
0.6M |
| 2024-11-27 |
6,250.00 |
6,318.00 |
6,165.00 |
6,191.00 |
0.5M |
| 2024-11-26 |
6,100.00 |
6,216.00 |
6,087.00 |
6,209.00 |
0.5M |
| 2024-11-25 |
6,090.00 |
6,199.00 |
6,080.00 |
6,081.00 |
1.0M |
| 2024-11-22 |
5,950.00 |
6,040.00 |
5,902.00 |
6,019.00 |
0.3M |
| 2024-11-21 |
6,150.00 |
6,189.00 |
5,982.00 |
5,990.00 |
0.5M |
| 2024-11-20 |
5,962.00 |
6,148.00 |
5,955.00 |
6,113.00 |
0.6M |
| 2024-11-19 |
5,982.00 |
6,033.00 |
5,898.00 |
5,944.00 |
0.3M |
| 2024-11-18 |
5,949.00 |
6,014.00 |
5,916.00 |
5,961.00 |
0.2M |
| 2024-11-15 |
6,041.00 |
6,041.00 |
5,949.00 |
5,959.00 |
0.3M |
| 2024-11-14 |
6,049.00 |
6,081.00 |
5,992.00 |
6,007.00 |
0.4M |
| 2024-11-13 |
6,100.00 |
6,132.00 |
6,052.00 |
6,085.00 |
0.3M |
| 2024-11-12 |
6,133.00 |
6,149.00 |
6,051.00 |
6,076.00 |
0.3M |
| 2024-11-11 |
6,165.00 |
6,174.00 |
6,082.00 |
6,103.00 |
0.3M |
| 2024-11-08 |
6,044.00 |
6,170.00 |
6,018.00 |
6,135.00 |
0.5M |
| 2024-11-07 |
5,970.00 |
6,046.00 |
5,951.00 |
6,000.00 |
0.4M |
| 2024-11-06 |
5,957.00 |
5,966.00 |
5,889.00 |
5,901.00 |
0.5M |
| 2024-11-05 |
5,857.00 |
5,944.00 |
5,772.00 |
5,944.00 |
0.4M |
| 2024-11-01 |
5,771.00 |
5,894.00 |
5,741.00 |
5,828.00 |
0.5M |
| 2024-10-31 |
5,850.00 |
5,863.00 |
5,784.00 |
5,827.00 |
0.5M |
| 2024-10-30 |
5,890.00 |
5,933.00 |
5,835.00 |
5,835.00 |
2.0M |
| 2024-10-29 |
5,850.00 |
5,872.00 |
5,811.00 |
5,850.00 |
0.4M |
| 2024-10-28 |
5,766.00 |
5,851.00 |
5,751.00 |
5,833.00 |
0.3M |
| 2024-10-25 |
5,800.00 |
5,812.00 |
5,758.00 |
5,783.00 |
0.3M |
| 2024-10-24 |
5,714.00 |
5,848.00 |
5,695.00 |
5,795.00 |
0.5M |
| 2024-10-23 |
5,848.00 |
5,881.00 |
5,726.00 |
5,742.00 |
0.4M |
| 2024-10-22 |
5,817.00 |
5,853.00 |
5,762.00 |
5,814.00 |
0.5M |
| 2024-10-21 |
5,840.00 |
5,865.00 |
5,791.00 |
5,826.00 |
0.4M |
| 2024-10-18 |
5,829.00 |
5,854.00 |
5,773.00 |
5,813.00 |
0.4M |
| 2024-10-17 |
5,615.00 |
5,850.00 |
5,602.00 |
5,786.00 |
0.9M |
| 2024-10-16 |
5,777.00 |
5,859.00 |
5,567.00 |
5,580.00 |
1.0M |
| 2024-10-15 |
5,675.00 |
5,714.00 |
5,621.00 |
5,682.00 |
0.7M |
| 2024-10-11 |
5,789.00 |
5,796.00 |
5,700.00 |
5,731.00 |
0.5M |
| 2024-10-10 |
5,810.00 |
5,810.00 |
5,741.00 |
5,780.00 |
0.4M |
| 2024-10-09 |
5,855.00 |
5,870.00 |
5,767.00 |
5,767.00 |
0.3M |
| 2024-10-08 |
5,766.00 |
5,835.00 |
5,758.00 |
5,810.00 |
0.3M |
| 2024-10-07 |
5,846.00 |
5,864.00 |
5,815.00 |
5,818.00 |
0.4M |
| 2024-10-04 |
5,796.00 |
5,837.00 |
5,773.00 |
5,794.00 |
0.4M |
| 2024-10-03 |
5,816.00 |
5,829.00 |
5,746.00 |
5,797.00 |
0.4M |
| 2024-10-02 |
5,801.00 |
5,828.00 |
5,638.00 |
5,672.00 |
0.6M |
| 2024-10-01 |
5,809.00 |
5,832.00 |
5,748.00 |
5,832.00 |
0.4M |
| 2024-09-30 |
5,787.00 |
5,876.00 |
5,782.00 |
5,813.00 |
0.6M |
| 2024-09-27 |
5,894.00 |
5,966.00 |
5,889.00 |
5,966.00 |
0.4M |
| 2024-09-26 |
5,860.00 |
5,904.00 |
5,853.00 |
5,904.00 |
0.5M |
| 2024-09-25 |
5,816.00 |
5,872.00 |
5,794.00 |
5,831.00 |
0.5M |
| 2024-09-24 |
5,903.00 |
5,926.00 |
5,824.00 |
5,824.00 |
0.4M |
| 2024-09-20 |
5,930.00 |
5,960.00 |
5,893.00 |
5,903.00 |
0.5M |
| 2024-09-19 |
5,881.00 |
5,939.00 |
5,875.00 |
5,885.00 |
0.3M |
| 2024-09-18 |
5,860.00 |
5,910.00 |
5,811.00 |
5,866.00 |
0.3M |
| 2024-09-17 |
5,840.00 |
5,859.00 |
5,746.00 |
5,845.00 |
0.5M |
| 2024-09-13 |
5,848.00 |
5,893.00 |
5,767.00 |
5,822.00 |
0.4M |
| 2024-09-12 |
5,797.00 |
5,900.00 |
5,786.00 |
5,895.00 |
0.5M |
| 2024-09-11 |
5,959.00 |
5,960.00 |
5,721.00 |
5,761.00 |
0.4M |
| 2024-09-10 |
5,879.00 |
5,964.00 |
5,863.00 |
5,958.00 |
0.3M |
| 2024-09-09 |
5,800.00 |
5,894.00 |
5,800.00 |
5,894.00 |
0.3M |
| 2024-09-06 |
5,890.00 |
5,963.00 |
5,798.00 |
5,849.00 |
0.6M |
| 2024-09-05 |
5,737.00 |
5,913.00 |
5,737.00 |
5,845.00 |
0.6M |
| 2024-09-04 |
5,700.00 |
5,811.00 |
5,691.00 |
5,777.00 |
0.5M |
| 2024-09-03 |
5,638.00 |
5,792.00 |
5,635.00 |
5,788.00 |
0.5M |
| 2024-09-02 |
5,581.00 |
5,634.00 |
5,575.00 |
5,610.00 |
0.3M |
| 2024-08-30 |
5,655.00 |
5,718.00 |
5,568.00 |
5,601.00 |
0.7M |
| 2024-08-29 |
5,600.00 |
5,626.00 |
5,545.00 |
5,626.00 |
0.8M |
| 2024-08-28 |
5,575.00 |
5,614.00 |
5,535.00 |
5,614.00 |
2.0M |
| 2024-08-27 |
5,511.00 |
5,622.00 |
5,507.00 |
5,602.00 |
1.1M |
| 2024-08-26 |
5,500.00 |
5,546.00 |
5,443.00 |
5,528.00 |
0.9M |
| 2024-08-23 |
5,420.00 |
5,488.00 |
5,410.00 |
5,456.00 |
0.5M |
| 2024-08-22 |
5,332.00 |
5,399.00 |
5,317.00 |
5,384.00 |
0.4M |
| 2024-08-21 |
5,327.00 |
5,364.00 |
5,305.00 |
5,330.00 |
0.3M |
| 2024-08-20 |
5,250.00 |
5,352.00 |
5,237.00 |
5,327.00 |
0.3M |
| 2024-08-19 |
5,247.00 |
5,293.00 |
5,161.00 |
5,221.00 |
0.4M |
| 2024-08-16 |
5,301.00 |
5,303.00 |
5,197.00 |
5,253.00 |
0.5M |
| 2024-08-15 |
5,315.00 |
5,357.00 |
5,268.00 |
5,303.00 |
0.4M |
| 2024-08-14 |
5,320.00 |
5,381.00 |
5,288.00 |
5,347.00 |
0.3M |
| 2024-08-13 |
5,300.00 |
5,324.00 |
5,238.00 |
5,310.00 |
0.5M |
| 2024-08-09 |
5,280.00 |
5,320.00 |
5,221.00 |
5,270.00 |
0.5M |
| 2024-08-08 |
5,139.00 |
5,293.00 |
5,130.00 |
5,233.00 |
0.4M |
| 2024-08-07 |
4,962.00 |
5,238.00 |
4,962.00 |
5,165.00 |
0.5M |
| 2024-08-06 |
4,987.00 |
5,179.00 |
4,947.00 |
5,055.00 |
0.7M |
| 2024-08-05 |
4,953.00 |
5,113.00 |
4,748.00 |
4,777.00 |
1.1M |
| 2024-08-02 |
5,201.00 |
5,227.00 |
5,141.00 |
5,141.00 |
0.7M |
| 2024-08-01 |
5,365.00 |
5,374.00 |
5,279.00 |
5,298.00 |
0.6M |
| 2024-07-31 |
5,416.00 |
5,418.00 |
5,327.00 |
5,418.00 |
0.7M |
| 2024-07-30 |
5,430.00 |
5,432.00 |
5,360.00 |
5,393.00 |
0.5M |
| 2024-07-29 |
5,262.00 |
5,367.00 |
5,239.00 |
5,360.00 |
0.6M |
| 2024-07-26 |
5,293.00 |
5,349.00 |
5,259.00 |
5,287.00 |
0.5M |
| 2024-07-25 |
5,230.00 |
5,320.00 |
5,219.00 |
5,244.00 |
0.8M |
| 2024-07-24 |
5,306.00 |
5,320.00 |
5,242.00 |
5,251.00 |
0.5M |
| 2024-07-23 |
5,260.00 |
5,319.00 |
5,234.00 |
5,300.00 |
0.6M |
| 2024-07-22 |
5,220.00 |
5,258.00 |
5,160.00 |
5,258.00 |
0.6M |
| 2024-07-19 |
5,086.00 |
5,211.00 |
5,036.00 |
5,211.00 |
1.2M |
| 2024-07-18 |
5,086.00 |
5,123.00 |
5,015.00 |
5,052.00 |
1.0M |
| 2024-07-17 |
4,976.00 |
5,079.00 |
4,901.00 |
5,079.00 |
3.2M |
| 2024-07-16 |
4,541.00 |
4,588.00 |
4,473.00 |
4,536.00 |
1.1M |
| 2024-07-12 |
4,490.00 |
4,588.00 |
4,482.00 |
4,506.00 |
1.0M |
| 2024-07-11 |
4,480.00 |
4,554.00 |
4,470.00 |
4,526.00 |
0.8M |
| 2024-07-10 |
4,523.00 |
4,557.00 |
4,460.00 |
4,503.00 |
0.9M |
| 2024-07-09 |
4,560.00 |
4,560.00 |
4,486.00 |
4,523.00 |
1.1M |
| 2024-07-08 |
4,687.00 |
4,694.00 |
4,587.00 |
4,590.00 |
0.6M |
| 2024-07-05 |
4,742.00 |
4,747.00 |
4,683.00 |
4,705.00 |
0.4M |
| 2024-07-04 |
4,754.00 |
4,812.00 |
4,754.00 |
4,758.00 |
0.3M |
| 2024-07-03 |
4,737.00 |
4,766.00 |
4,708.00 |
4,736.00 |
0.3M |
| 2024-07-02 |
4,791.00 |
4,815.00 |
4,727.00 |
4,772.00 |
0.4M |
| 2024-07-01 |
4,835.00 |
4,848.00 |
4,768.00 |
4,779.00 |
0.6M |
| 2024-06-28 |
4,725.00 |
4,746.00 |
4,688.00 |
4,704.00 |
0.4M |
| 2024-06-27 |
4,682.00 |
4,714.00 |
4,662.00 |
4,684.00 |
0.3M |
| 2024-06-26 |
4,698.00 |
4,738.00 |
4,681.00 |
4,688.00 |
0.5M |
| 2024-06-25 |
4,667.00 |
4,677.00 |
4,623.00 |
4,647.00 |
0.3M |
| 2024-06-24 |
4,640.00 |
4,671.00 |
4,620.00 |
4,635.00 |
0.3M |
| 2024-06-21 |
4,650.00 |
4,696.00 |
4,627.00 |
4,627.00 |
0.6M |
| 2024-06-20 |
4,719.00 |
4,739.00 |
4,601.00 |
4,646.00 |
0.4M |
| 2024-06-19 |
4,700.00 |
4,724.00 |
4,629.00 |
4,670.00 |
0.5M |
| 2024-06-18 |
4,635.00 |
4,728.00 |
4,631.00 |
4,713.00 |
0.7M |
| 2024-06-17 |
4,640.00 |
4,654.00 |
4,552.00 |
4,589.00 |
0.6M |
| 2024-06-14 |
4,664.00 |
4,705.00 |
4,601.00 |
4,632.00 |
0.7M |
| 2024-06-13 |
4,695.00 |
4,726.00 |
4,623.00 |
4,655.00 |
0.7M |
| 2024-06-12 |
5,050.00 |
5,058.00 |
4,692.00 |
4,692.00 |
1.4M |
| 2024-06-11 |
5,112.00 |
5,138.00 |
5,107.00 |
5,110.00 |
0.2M |
| 2024-06-10 |
5,058.00 |
5,142.00 |
5,058.00 |
5,133.00 |
0.3M |
| 2024-06-07 |
5,070.00 |
5,144.00 |
5,070.00 |
5,120.00 |
0.3M |
| 2024-06-06 |
5,116.00 |
5,146.00 |
5,065.00 |
5,088.00 |
0.3M |
| 2024-06-05 |
5,111.00 |
5,163.00 |
5,087.00 |
5,112.00 |
0.5M |
| 2024-06-04 |
4,971.00 |
5,092.00 |
4,971.00 |
5,082.00 |
0.3M |
| 2024-06-03 |
4,998.00 |
5,020.00 |
4,951.00 |
5,002.00 |
0.3M |
| 2024-05-31 |
4,904.00 |
4,983.00 |
4,904.00 |
4,963.00 |
0.7M |
| 2024-05-30 |
4,814.00 |
4,908.00 |
4,780.00 |
4,883.00 |
0.5M |
| 2024-05-29 |
4,970.00 |
4,970.00 |
4,810.00 |
4,840.00 |
0.7M |
| 2024-05-28 |
4,932.00 |
4,986.00 |
4,886.00 |
4,979.00 |
0.5M |
| 2024-05-27 |
4,908.00 |
4,934.00 |
4,868.00 |
4,921.00 |
0.4M |
| 2024-05-24 |
4,810.00 |
4,878.00 |
4,808.00 |
4,850.00 |
0.3M |
| 2024-05-23 |
4,886.00 |
4,930.00 |
4,842.00 |
4,842.00 |
0.4M |
| 2024-05-22 |
4,835.00 |
4,927.00 |
4,821.00 |
4,894.00 |
0.5M |
| 2024-05-21 |
4,901.00 |
4,912.00 |
4,836.00 |
4,836.00 |
0.4M |
| 2024-05-20 |
4,940.00 |
4,969.00 |
4,859.00 |
4,871.00 |
0.5M |
| 2024-05-17 |
4,950.00 |
5,007.00 |
4,933.00 |
4,956.00 |
0.4M |
| 2024-05-16 |
4,950.00 |
4,998.00 |
4,909.00 |
4,959.00 |
0.4M |
| 2024-05-15 |
5,079.00 |
5,086.00 |
4,897.00 |
4,904.00 |
0.6M |
| 2024-05-14 |
5,042.00 |
5,148.00 |
5,042.00 |
5,091.00 |
0.4M |
| 2024-05-13 |
5,074.00 |
5,122.00 |
5,045.00 |
5,047.00 |
0.3M |
| 2024-05-10 |
5,081.00 |
5,116.00 |
5,014.00 |
5,074.00 |
0.3M |
| 2024-05-09 |
5,101.00 |
5,101.00 |
5,010.00 |
5,013.00 |
0.2M |
| 2024-05-08 |
5,100.00 |
5,145.00 |
5,062.00 |
5,064.00 |
0.3M |
| 2024-05-07 |
5,160.00 |
5,178.00 |
5,113.00 |
5,124.00 |
0.4M |
| 2024-05-02 |
5,208.00 |
5,211.00 |
5,131.00 |
5,159.00 |
0.4M |
| 2024-05-01 |
5,229.00 |
5,284.00 |
5,201.00 |
5,226.00 |
0.3M |
| 2024-04-30 |
5,350.00 |
5,350.00 |
5,222.00 |
5,286.00 |
0.4M |
| 2024-04-26 |
5,255.00 |
5,287.00 |
5,205.00 |
5,250.00 |
0.7M |
| 2024-04-25 |
5,366.00 |
5,366.00 |
5,270.00 |
5,300.00 |
0.4M |
| 2024-04-24 |
5,352.00 |
5,381.00 |
5,310.00 |
5,344.00 |
0.3M |
| 2024-04-23 |
5,450.00 |
5,450.00 |
5,337.00 |
5,344.00 |
0.6M |
| 2024-04-22 |
5,442.00 |
5,558.00 |
5,414.00 |
5,488.00 |
1.1M |
| 2024-04-19 |
5,395.00 |
5,473.00 |
5,370.00 |
5,402.00 |
1.1M |
| 2024-04-18 |
5,241.00 |
5,400.00 |
5,240.00 |
5,324.00 |
1.0M |
| 2024-04-17 |
5,370.00 |
5,375.00 |
5,222.00 |
5,281.00 |
1.8M |
| 2024-04-16 |
5,360.00 |
5,488.00 |
5,251.00 |
5,339.00 |
2.5M |
| 2024-04-15 |
4,918.00 |
4,974.00 |
4,888.00 |
4,971.00 |
0.6M |
| 2024-04-12 |
4,902.00 |
4,918.00 |
4,876.00 |
4,895.00 |
0.3M |
| 2024-04-11 |
4,847.00 |
4,885.00 |
4,825.00 |
4,857.00 |
0.2M |
| 2024-04-10 |
4,970.00 |
5,021.00 |
4,874.00 |
4,880.00 |
0.4M |
| 2024-04-09 |
4,876.00 |
4,929.00 |
4,851.00 |
4,913.00 |
0.3M |
| 2024-04-08 |
4,855.00 |
4,857.00 |
4,821.00 |
4,855.00 |
0.3M |
| 2024-04-05 |
4,800.00 |
4,879.00 |
4,793.00 |
4,855.00 |
0.3M |
| 2024-04-04 |
4,874.00 |
4,892.00 |
4,843.00 |
4,852.00 |
0.3M |
| 2024-04-03 |
4,895.00 |
4,932.00 |
4,857.00 |
4,862.00 |
0.4M |
| 2024-04-02 |
4,968.00 |
4,968.00 |
4,879.00 |
4,895.00 |
0.4M |
| 2024-04-01 |
4,974.00 |
5,016.00 |
4,951.00 |
4,968.00 |
0.4M |
| 2024-03-29 |
5,001.00 |
5,029.00 |
4,943.00 |
4,948.00 |
0.5M |
| 2024-03-28 |
5,068.00 |
5,110.00 |
4,992.00 |
5,019.00 |
0.3M |
| 2024-03-27 |
5,080.00 |
5,137.00 |
5,035.00 |
5,105.00 |
0.4M |
| 2024-03-26 |
5,081.00 |
5,094.00 |
5,041.00 |
5,052.00 |
0.4M |
| 2024-03-25 |
5,217.00 |
5,226.00 |
5,109.00 |
5,117.00 |
0.4M |
| 2024-03-22 |
5,151.00 |
5,206.00 |
5,089.00 |
5,194.00 |
0.4M |
| 2024-03-21 |
5,150.00 |
5,217.00 |
5,122.00 |
5,183.00 |
0.5M |
| 2024-03-19 |
5,090.00 |
5,125.00 |
5,054.00 |
5,120.00 |
0.5M |
| 2024-03-18 |
4,988.00 |
5,090.00 |
4,975.00 |
5,079.00 |
0.4M |
| 2024-03-15 |
4,970.00 |
5,032.00 |
4,960.00 |
4,999.00 |
0.4M |
| 2024-03-14 |
4,930.00 |
5,015.00 |
4,896.00 |
5,012.00 |
0.3M |
| 2024-03-13 |
5,015.00 |
5,036.00 |
4,917.00 |
4,962.00 |
0.4M |
| 2024-03-12 |
4,998.00 |
5,073.00 |
4,932.00 |
5,048.00 |
1.0M |
| 2024-03-11 |
4,948.00 |
5,006.00 |
4,840.00 |
4,902.00 |
0.6M |
| 2024-03-08 |
4,930.00 |
4,941.00 |
4,871.00 |
4,923.00 |
0.5M |
| 2024-03-07 |
4,900.00 |
4,969.00 |
4,884.00 |
4,945.00 |
0.7M |
| 2024-03-06 |
4,837.00 |
4,903.00 |
4,784.00 |
4,880.00 |
0.5M |
| 2024-03-05 |
4,851.00 |
4,854.00 |
4,796.00 |
4,845.00 |
0.3M |
| 2024-03-04 |
4,803.00 |
4,883.00 |
4,801.00 |
4,870.00 |
0.5M |
| 2024-03-01 |
4,890.00 |
4,909.00 |
4,828.00 |
4,869.00 |
0.3M |
| 2024-02-29 |
4,880.00 |
4,903.00 |
4,806.00 |
4,862.00 |
0.6M |
| 2024-02-28 |
4,922.00 |
4,940.00 |
4,880.00 |
4,900.00 |
0.8M |
| 2024-02-27 |
4,931.00 |
4,983.00 |
4,912.00 |
4,964.00 |
1.5M |
| 2024-02-26 |
4,904.00 |
4,982.00 |
4,904.00 |
4,959.00 |
1.1M |
| 2024-02-22 |
4,905.00 |
4,960.00 |
4,902.00 |
4,928.00 |
0.7M |
| 2024-02-21 |
4,910.00 |
4,971.00 |
4,887.00 |
4,931.00 |
0.7M |
| 2024-02-20 |
4,855.00 |
4,987.00 |
4,830.00 |
4,950.00 |
1.2M |
| 2024-02-19 |
4,736.00 |
4,805.00 |
4,722.00 |
4,795.00 |
0.5M |
| 2024-02-16 |
4,670.00 |
4,719.00 |
4,643.00 |
4,707.00 |
0.5M |
| 2024-02-15 |
4,707.00 |
4,724.00 |
4,667.00 |
4,679.00 |
0.5M |
| 2024-02-14 |
4,715.00 |
4,739.00 |
4,662.00 |
4,717.00 |
0.4M |
| 2024-02-13 |
4,639.00 |
4,722.00 |
4,619.00 |
4,697.00 |
0.6M |
| 2024-02-09 |
4,680.00 |
4,685.00 |
4,586.00 |
4,602.00 |
0.8M |
| 2024-02-08 |
4,710.00 |
4,734.00 |
4,683.00 |
4,698.00 |
0.5M |
| 2024-02-07 |
4,778.00 |
4,789.00 |
4,718.00 |
4,734.00 |
0.4M |
| 2024-02-06 |
4,820.00 |
4,820.00 |
4,774.00 |
4,781.00 |
0.4M |
| 2024-02-05 |
4,840.00 |
4,876.00 |
4,837.00 |
4,837.00 |
0.3M |
| 2024-02-02 |
4,850.00 |
4,883.00 |
4,840.00 |
4,840.00 |
0.4M |
| 2024-02-01 |
4,811.00 |
4,827.00 |
4,766.00 |
4,823.00 |
0.4M |
| 2024-01-31 |
4,796.00 |
4,817.00 |
4,771.00 |
4,817.00 |
0.4M |
| 2024-01-30 |
4,821.00 |
4,857.00 |
4,799.00 |
4,807.00 |
0.3M |
| 2024-01-29 |
4,812.00 |
4,833.00 |
4,778.00 |
4,809.00 |
0.3M |
| 2024-01-26 |
4,775.00 |
4,826.00 |
4,772.00 |
4,789.00 |
0.4M |
| 2024-01-25 |
4,758.00 |
4,795.00 |
4,738.00 |
4,782.00 |
0.5M |
| 2024-01-24 |
4,810.00 |
4,871.00 |
4,765.00 |
4,781.00 |
0.6M |
| 2024-01-23 |
4,816.00 |
4,865.00 |
4,778.00 |
4,791.00 |
0.5M |
| 2024-01-22 |
4,750.00 |
4,779.00 |
4,724.00 |
4,779.00 |
0.6M |
| 2024-01-19 |
4,868.00 |
4,889.00 |
4,775.00 |
4,792.00 |
0.7M |
| 2024-01-18 |
4,850.00 |
4,885.00 |
4,836.00 |
4,872.00 |
0.5M |
| 2024-01-17 |
4,867.00 |
4,914.00 |
4,822.00 |
4,839.00 |
0.8M |
| 2024-01-16 |
4,974.00 |
5,039.00 |
4,821.00 |
4,821.00 |
1.3M |
| 2024-01-15 |
4,978.00 |
5,017.00 |
4,928.00 |
5,012.00 |
0.8M |
| 2024-01-12 |
5,005.00 |
5,018.00 |
4,913.00 |
4,945.00 |
0.6M |
| 2024-01-11 |
4,989.00 |
5,005.00 |
4,916.00 |
4,950.00 |
0.5M |
| 2024-01-10 |
4,950.00 |
5,023.00 |
4,938.00 |
4,996.00 |
0.5M |
| 2024-01-09 |
4,898.00 |
4,945.00 |
4,887.00 |
4,927.00 |
0.3M |
| 2024-01-05 |
4,908.00 |
4,921.00 |
4,848.00 |
4,854.00 |
0.4M |
| 2024-01-04 |
4,799.00 |
4,873.00 |
4,731.00 |
4,856.00 |
0.4M |