| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
4,834.75 |
4,841.00 |
4,796.75 |
4,820.00 |
0.0M |
| 2023-12-28 |
4,834.50 |
4,841.50 |
4,828.00 |
4,832.25 |
0.0M |
| 2023-12-27 |
4,827.75 |
4,836.50 |
4,816.50 |
4,833.50 |
0.0M |
| 2023-12-26 |
4,800.25 |
4,834.50 |
4,800.25 |
4,825.00 |
0.0M |
| 2023-12-22 |
4,795.75 |
4,821.75 |
4,784.75 |
4,805.25 |
0.0M |
| 2023-12-21 |
4,751.00 |
4,798.25 |
4,751.00 |
4,796.75 |
0.0M |
| 2023-12-20 |
4,818.50 |
4,830.75 |
4,743.25 |
4,749.75 |
0.0M |
| 2023-12-19 |
4,790.50 |
4,821.50 |
4,787.75 |
4,820.25 |
0.0M |
| 2023-12-18 |
4,770.50 |
4,802.25 |
4,769.50 |
4,793.00 |
0.0M |
| 2023-12-15 |
4,716.00 |
4,736.50 |
4,708.50 |
4,694.27 |
0.0M |
| 2023-12-14 |
4,708.00 |
4,739.25 |
4,694.25 |
4,721.75 |
0.0M |
| 2023-12-13 |
4,649.00 |
4,711.75 |
4,645.00 |
4,708.25 |
0.0M |
| 2023-12-12 |
4,625.00 |
4,649.75 |
4,610.50 |
4,645.75 |
0.0M |
| 2023-12-11 |
4,607.75 |
4,627.25 |
4,599.50 |
4,626.00 |
0.0M |
| 2023-12-08 |
4,586.50 |
4,613.75 |
4,561.75 |
4,607.50 |
0.0M |
| 2023-12-07 |
4,556.00 |
4,596.00 |
4,548.75 |
4,589.50 |
0.0M |
| 2023-12-06 |
4,573.25 |
4,598.50 |
4,552.00 |
4,556.00 |
0.0M |
| 2023-12-05 |
4,573.00 |
4,585.50 |
4,555.50 |
4,575.00 |
0.0M |
| 2023-12-04 |
4,603.25 |
4,604.50 |
4,553.50 |
4,576.50 |
0.0M |
| 2023-12-01 |
4,571.75 |
4,607.75 |
4,562.50 |
4,600.75 |
0.0M |
| 2023-11-30 |
4,562.25 |
4,579.50 |
4,544.75 |
4,576.75 |
0.0M |
| 2023-11-29 |
4,564.00 |
4,597.00 |
4,555.50 |
4,559.25 |
0.0M |
| 2023-11-28 |
4,561.50 |
4,577.25 |
4,547.00 |
4,563.00 |
1.4M |
| 2023-11-27 |
4,568.50 |
4,570.00 |
4,552.00 |
4,561.00 |
1.1M |
| 2023-11-24 |
4,564.00 |
4,574.00 |
4,562.00 |
4,568.25 |
0.6M |
| 2023-11-22 |
4,547.75 |
4,580.50 |
4,543.00 |
4,567.25 |
0.0M |
| 2023-11-21 |
4,561.75 |
4,567.00 |
4,536.75 |
4,551.25 |
0.0M |
| 2023-11-20 |
4,526.75 |
4,571.00 |
4,520.00 |
4,562.25 |
0.0M |
| 2023-11-17 |
4,527.75 |
4,539.50 |
4,512.75 |
4,527.50 |
1.3M |
| 2023-11-16 |
4,514.25 |
4,529.50 |
4,501.75 |
4,523.25 |
0.0M |
| 2023-11-15 |
4,515.50 |
4,541.25 |
4,510.75 |
4,519.25 |
0.0M |
| 2023-11-14 |
4,427.25 |
4,524.25 |
4,420.25 |
4,511.00 |
0.0M |
| 2023-11-13 |
4,425.75 |
4,436.75 |
4,407.25 |
4,425.25 |
0.0M |
| 2023-11-10 |
4,364.50 |
4,435.50 |
4,354.25 |
4,430.50 |
0.0M |
| 2023-11-09 |
4,393.25 |
4,413.00 |
4,357.75 |
4,362.25 |
0.0M |
| 2023-11-08 |
4,397.50 |
4,407.75 |
4,375.00 |
4,399.50 |
0.0M |
| 2023-11-07 |
4,380.00 |
4,403.25 |
4,366.00 |
4,396.00 |
0.0M |
| 2023-11-06 |
4,379.25 |
4,389.50 |
4,364.25 |
4,384.25 |
0.0M |
| 2023-11-03 |
4,327.50 |
4,391.75 |
4,325.50 |
4,376.00 |
0.0M |
| 2023-11-02 |
4,258.50 |
4,339.75 |
4,257.75 |
4,335.75 |
0.0M |
| 2023-11-01 |
4,205.00 |
4,264.75 |
4,191.25 |
4,256.00 |
0.0M |
| 2023-10-31 |
4,184.25 |
4,215.00 |
4,166.75 |
4,212.25 |
0.0M |
| 2023-10-30 |
4,148.00 |
4,197.50 |
4,143.50 |
4,185.75 |
0.0M |
| 2023-10-27 |
4,167.00 |
4,185.00 |
4,122.25 |
4,137.75 |
0.0M |
| 2023-10-26 |
4,202.00 |
4,205.00 |
4,146.25 |
4,156.50 |
0.0M |
| 2023-10-25 |
4,269.50 |
4,273.50 |
4,203.75 |
4,209.75 |
0.0M |
| 2023-10-24 |
4,250.25 |
4,290.50 |
4,242.00 |
4,271.25 |
0.0M |
| 2023-10-23 |
4,256.25 |
4,280.75 |
4,213.25 |
4,241.75 |
0.0M |
| 2023-10-20 |
4,295.00 |
4,304.25 |
4,243.50 |
4,248.50 |
0.0M |
| 2023-10-19 |
4,346.50 |
4,366.50 |
4,292.75 |
4,303.00 |
0.0M |
| 2023-10-18 |
4,398.00 |
4,399.25 |
4,330.75 |
4,342.25 |
0.0M |
| 2023-10-17 |
4,406.25 |
4,423.25 |
4,365.75 |
4,401.75 |
0.0M |
| 2023-10-16 |
4,356.75 |
4,414.25 |
4,354.50 |
4,401.00 |
0.0M |
| 2023-10-13 |
4,380.75 |
4,407.75 |
4,340.75 |
4,357.25 |
2.2M |
| 2023-10-12 |
4,417.75 |
4,430.50 |
4,355.50 |
4,380.50 |
1.9M |
| 2023-10-11 |
4,392.00 |
4,419.75 |
4,377.25 |
4,409.75 |
1.5M |
| 2023-10-10 |
4,368.75 |
4,419.00 |
4,366.25 |
4,391.50 |
1.6M |
| 2023-10-09 |
4,315.00 |
4,375.75 |
4,299.50 |
4,368.75 |
1.5M |
| 2023-10-06 |
4,287.50 |
4,358.50 |
4,242.25 |
4,341.50 |
2.2M |
| 2023-10-05 |
4,291.50 |
4,302.00 |
4,258.00 |
4,290.75 |
0.0M |
| 2023-10-04 |
4,262.75 |
4,304.00 |
4,235.50 |
4,297.75 |
2.2M |
| 2023-10-03 |
4,326.00 |
4,335.75 |
4,251.25 |
4,264.75 |
0.0M |
| 2023-10-02 |
4,349.00 |
4,355.50 |
4,295.50 |
4,324.25 |
2.0M |
| 2023-09-29 |
4,342.00 |
4,371.25 |
4,311.00 |
4,325.50 |
2.1M |
| 2023-09-28 |
4,323.25 |
4,355.75 |
4,301.00 |
4,337.50 |
2.0M |
| 2023-09-27 |
4,320.25 |
4,336.50 |
4,277.00 |
4,313.50 |
0.0M |
| 2023-09-26 |
4,382.00 |
4,382.00 |
4,305.50 |
4,314.75 |
1.8M |
| 2023-09-25 |
4,365.00 |
4,383.50 |
4,338.25 |
4,378.75 |
1.6M |
| 2023-09-22 |
4,370.25 |
4,399.00 |
4,357.25 |
4,361.00 |
1.7M |
| 2023-09-21 |
4,445.00 |
4,447.00 |
4,366.50 |
4,372.00 |
2.0M |
| 2023-09-20 |
4,491.25 |
4,508.00 |
4,443.25 |
4,447.00 |
1.5M |
| 2023-09-19 |
4,503.25 |
4,509.50 |
4,462.25 |
4,490.00 |
1.4M |
| 2023-09-18 |
4,499.50 |
4,514.50 |
4,487.00 |
4,501.50 |
1.2M |
| 2023-09-15 |
4,508.00 |
4,517.75 |
4,480.00 |
4,491.72 |
0.0M |
| 2023-09-14 |
4,471.75 |
4,513.00 |
4,470.25 |
4,506.00 |
0.5M |
| 2023-09-13 |
4,464.50 |
4,481.00 |
4,446.75 |
4,468.75 |
0.7M |
| 2023-09-12 |
4,487.75 |
4,491.00 |
4,458.75 |
4,465.00 |
1.2M |
| 2023-09-11 |
4,463.50 |
4,493.50 |
4,459.25 |
4,490.25 |
1.7M |
| 2023-09-08 |
4,458.25 |
4,477.50 |
4,443.00 |
4,461.75 |
1.7M |
| 2023-09-07 |
4,469.50 |
4,471.75 |
4,434.25 |
4,456.25 |
1.6M |
| 2023-09-06 |
4,500.00 |
4,503.75 |
4,447.00 |
4,471.50 |
1.6M |
| 2023-09-05 |
4,521.25 |
4,531.25 |
4,499.25 |
4,502.50 |
1.4M |
| 2023-09-01 |
4,516.75 |
4,547.75 |
4,507.25 |
4,521.50 |
0.0M |
| 2023-08-31 |
4,527.00 |
4,541.25 |
4,512.75 |
4,516.00 |
1.4M |
| 2023-08-30 |
4,508.75 |
4,530.75 |
4,496.25 |
4,524.25 |
1.4M |
| 2023-08-29 |
4,444.00 |
4,509.50 |
4,433.50 |
4,506.75 |
1.4M |
| 2023-08-28 |
4,418.00 |
4,449.50 |
4,414.50 |
4,442.25 |
1.3M |
| 2023-08-25 |
4,384.50 |
4,429.00 |
4,365.25 |
4,414.25 |
1.9M |
| 2023-08-24 |
4,470.50 |
4,485.50 |
4,378.50 |
4,386.00 |
1.8M |
| 2023-08-23 |
4,400.00 |
4,476.25 |
4,399.50 |
4,447.00 |
1.3M |
| 2023-08-22 |
4,410.25 |
4,440.00 |
4,394.25 |
4,399.25 |
1.4M |
| 2023-08-21 |
4,382.50 |
4,421.00 |
4,372.25 |
4,412.50 |
0.0M |
| 2023-08-18 |
4,379.25 |
4,396.00 |
4,350.00 |
4,382.75 |
1.7M |
| 2023-08-17 |
4,420.50 |
4,436.75 |
4,377.75 |
4,384.50 |
1.6M |
| 2023-08-16 |
4,453.25 |
4,467.25 |
4,417.00 |
4,420.00 |
1.5M |
| 2023-08-15 |
4,505.75 |
4,517.75 |
4,447.00 |
4,454.00 |
1.5M |
| 2023-08-14 |
4,485.00 |
4,507.75 |
4,465.00 |
4,506.00 |
1.3M |
| 2023-08-11 |
4,487.75 |
4,496.25 |
4,459.00 |
4,480.75 |
1.5M |
| 2023-08-10 |
4,493.25 |
4,544.75 |
4,473.50 |
4,485.75 |
2.2M |
| 2023-08-09 |
4,516.50 |
4,536.25 |
4,478.25 |
4,485.75 |
1.6M |
| 2023-08-08 |
4,539.50 |
4,541.00 |
4,482.00 |
4,518.50 |
1.7M |
| 2023-08-07 |
4,500.50 |
4,541.75 |
4,500.50 |
4,537.75 |
1.4M |
| 2023-08-04 |
4,523.50 |
4,560.75 |
4,493.75 |
4,498.00 |
2.0M |
| 2023-08-03 |
4,534.25 |
4,547.50 |
4,505.75 |
4,521.75 |
1.8M |
| 2023-08-02 |
4,580.00 |
4,593.50 |
4,527.75 |
4,537.25 |
1.9M |
| 2023-08-01 |
4,617.75 |
4,621.75 |
4,591.00 |
4,601.25 |
1.2M |
| 2023-07-31 |
4,608.75 |
4,619.25 |
4,595.25 |
4,614.50 |
1.3M |
| 2023-07-28 |
4,566.00 |
4,616.50 |
4,558.00 |
4,606.50 |
1.6M |
| 2023-07-27 |
4,594.75 |
4,634.50 |
4,553.75 |
4,564.25 |
1.9M |
| 2023-07-26 |
4,604.75 |
4,610.75 |
4,573.75 |
4,595.25 |
1.4M |
| 2023-07-25 |
4,584.50 |
4,608.75 |
4,579.25 |
4,596.00 |
1.2M |
| 2023-07-24 |
4,564.25 |
4,592.50 |
4,560.00 |
4,583.50 |
1.2M |
| 2023-07-21 |
4,566.25 |
4,590.00 |
4,561.75 |
4,564.75 |
1.4M |
| 2023-07-20 |
4,593.25 |
4,594.25 |
4,557.25 |
4,565.50 |
1.5M |
| 2023-07-19 |
4,582.75 |
4,609.25 |
4,582.25 |
4,597.00 |
1.5M |
| 2023-07-18 |
4,550.25 |
4,594.50 |
4,544.75 |
4,587.75 |
1.3M |
| 2023-07-17 |
4,536.00 |
4,565.75 |
4,528.00 |
4,553.75 |
1.1M |
| 2023-07-14 |
4,539.50 |
4,560.50 |
4,531.00 |
4,536.75 |
1.4M |
| 2023-07-13 |
4,510.50 |
4,551.50 |
4,509.25 |
4,543.50 |
1.2M |
| 2023-07-12 |
4,471.00 |
4,523.75 |
4,470.00 |
4,507.50 |
1.8M |
| 2023-07-11 |
4,445.75 |
4,478.50 |
4,439.00 |
4,473.50 |
1.3M |
| 2023-07-10 |
4,437.50 |
4,448.25 |
4,411.25 |
4,444.25 |
1.4M |
| 2023-07-07 |
4,441.25 |
4,476.00 |
4,431.50 |
4,434.00 |
0.0M |
| 2023-07-06 |
4,481.75 |
4,483.50 |
4,419.50 |
4,447.00 |
1.7M |
| 2023-07-05 |
4,492.00 |
4,493.75 |
4,466.25 |
4,483.75 |
1.2M |
| 2023-07-03 |
4,485.50 |
4,494.00 |
4,479.50 |
4,492.25 |
0.0M |
| 2023-06-30 |
4,435.25 |
4,498.00 |
4,433.00 |
4,488.25 |
1.8M |
| 2023-06-29 |
4,423.75 |
4,438.00 |
4,409.75 |
4,435.75 |
1.6M |
| 2023-06-28 |
4,414.00 |
4,430.25 |
4,399.25 |
4,417.50 |
1.7M |
| 2023-06-27 |
4,375.75 |
4,424.75 |
4,371.50 |
4,418.75 |
1.5M |
| 2023-06-26 |
4,390.00 |
4,403.00 |
4,368.50 |
4,370.25 |
1.6M |
| 2023-06-23 |
4,425.75 |
4,426.25 |
4,381.50 |
4,389.00 |
1.6M |
| 2023-06-22 |
4,410.00 |
4,427.00 |
4,393.00 |
4,423.75 |
1.4M |
| 2023-06-21 |
4,430.25 |
4,438.50 |
4,403.50 |
4,409.25 |
1.5M |
| 2023-06-20 |
4,458.00 |
4,462.00 |
4,410.50 |
4,434.75 |
1.5M |
| 2023-06-16 |
4,424.75 |
4,453.25 |
4,415.25 |
4,453.35 |
0.0M |
| 2023-06-15 |
4,378.75 |
4,441.00 |
4,350.00 |
4,426.50 |
0.5M |
| 2023-06-14 |
4,372.00 |
4,394.75 |
4,339.75 |
4,374.25 |
0.8M |
| 2023-06-13 |
4,345.00 |
4,377.75 |
4,335.75 |
4,371.75 |
1.3M |
| 2023-06-12 |
4,306.50 |
4,346.50 |
4,305.25 |
4,342.75 |
1.7M |
| 2023-06-09 |
4,297.75 |
4,325.50 |
4,284.00 |
4,304.75 |
0.0M |
| 2023-06-08 |
4,273.25 |
4,302.50 |
4,262.75 |
4,298.25 |
1.7M |
| 2023-06-07 |
4,292.25 |
4,304.75 |
4,269.25 |
4,274.25 |
1.9M |
| 2023-06-06 |
4,279.75 |
4,294.75 |
4,268.50 |
4,289.75 |
1.5M |
| 2023-06-05 |
4,288.00 |
4,305.75 |
4,273.00 |
4,281.00 |
1.7M |
| 2023-06-02 |
4,231.75 |
4,297.75 |
4,229.00 |
4,288.00 |
2.0M |
| 2023-06-01 |
4,188.50 |
4,239.75 |
4,178.00 |
4,228.00 |
1.9M |
| 2023-05-31 |
4,213.00 |
4,217.75 |
4,174.00 |
4,190.50 |
2.1M |
| 2023-05-30 |
4,239.75 |
4,243.25 |
4,200.00 |
4,215.00 |
2.0M |
| 2023-05-26 |
4,157.00 |
4,221.25 |
4,146.00 |
4,213.25 |
1.7M |
| 2023-05-25 |
4,157.00 |
4,175.50 |
4,131.50 |
4,159.75 |
2.0M |
| 2023-05-24 |
4,158.00 |
4,166.25 |
4,114.00 |
4,126.00 |
1.9M |
| 2023-05-23 |
4,207.50 |
4,222.75 |
4,153.00 |
4,158.75 |
1.7M |
| 2023-05-22 |
4,189.00 |
4,221.75 |
4,186.50 |
4,205.00 |
1.3M |
| 2023-05-19 |
4,215.50 |
4,227.25 |
4,191.50 |
4,204.75 |
1.7M |
| 2023-05-18 |
4,171.25 |
4,215.75 |
4,161.25 |
4,212.00 |
1.8M |
| 2023-05-17 |
4,126.00 |
4,179.00 |
4,122.00 |
4,171.50 |
1.6M |
| 2023-05-16 |
4,148.25 |
4,151.50 |
4,120.00 |
4,123.00 |
1.3M |
| 2023-05-15 |
4,132.25 |
4,156.25 |
4,123.00 |
4,150.00 |
1.2M |
| 2023-05-12 |
4,144.50 |
4,164.50 |
4,111.75 |
4,138.00 |
1.4M |
| 2023-05-11 |
4,152.75 |
4,168.50 |
4,121.50 |
4,143.75 |
1.5M |
| 2023-05-10 |
4,133.00 |
4,173.25 |
4,112.25 |
4,152.00 |
1.9M |
| 2023-05-09 |
4,150.50 |
4,153.00 |
4,131.00 |
4,134.00 |
1.0M |
| 2023-05-08 |
4,151.00 |
4,161.00 |
4,137.50 |
4,152.75 |
1.0M |
| 2023-05-05 |
4,077.25 |
4,163.25 |
4,076.75 |
4,150.25 |
1.5M |
| 2023-05-04 |
4,087.00 |
4,118.00 |
4,062.25 |
4,075.75 |
0.0M |
| 2023-05-03 |
4,133.25 |
4,167.00 |
4,095.00 |
4,107.50 |
1.7M |
| 2023-05-02 |
4,179.50 |
4,191.50 |
4,105.50 |
4,136.75 |
2.0M |
| 2023-05-01 |
4,190.00 |
4,206.25 |
4,178.50 |
4,185.75 |
1.2M |
| 2023-04-28 |
4,151.00 |
4,193.75 |
4,131.50 |
4,188.50 |
0.0M |
| 2023-04-27 |
4,085.50 |
4,166.50 |
4,080.75 |
4,153.75 |
1.7M |
| 2023-04-26 |
4,110.25 |
4,116.25 |
4,068.75 |
4,076.00 |
1.8M |
| 2023-04-25 |
4,157.25 |
4,158.50 |
4,091.50 |
4,093.25 |
1.8M |
| 2023-04-24 |
4,150.00 |
4,164.25 |
4,133.50 |
4,159.50 |
1.3M |
| 2023-04-21 |
4,153.75 |
4,161.00 |
4,135.25 |
4,156.75 |
1.6M |
| 2023-04-20 |
4,172.25 |
4,173.50 |
4,137.00 |
4,152.50 |
1.8M |
| 2023-04-19 |
4,176.00 |
4,187.50 |
4,150.50 |
4,178.50 |
1.3M |
| 2023-04-18 |
4,177.00 |
4,198.25 |
4,164.50 |
4,180.00 |
1.4M |
| 2023-04-17 |
4,174.25 |
4,180.50 |
4,148.00 |
4,176.75 |
1.3M |
| 2023-04-14 |
4,168.75 |
4,189.00 |
4,138.00 |
4,163.75 |
1.9M |
| 2023-04-13 |
4,117.50 |
4,177.00 |
4,110.25 |
4,172.75 |
1.5M |
| 2023-04-12 |
4,137.50 |
4,177.75 |
4,113.50 |
4,119.00 |
1.9M |
| 2023-04-11 |
4,138.50 |
4,151.75 |
4,128.75 |
4,136.50 |
1.2M |
| 2023-04-10 |
4,139.00 |
4,143.00 |
4,098.75 |
4,136.25 |
1.2M |
| 2023-04-07 |
4,129.00 |
4,146.75 |
4,121.00 |
4,132.00 |
0.1M |
| 2023-04-06 |
4,113.75 |
4,135.25 |
4,096.50 |
4,132.00 |
1.3M |
| 2023-04-05 |
4,134.00 |
4,135.50 |
4,099.00 |
4,117.25 |
1.5M |
| 2023-04-04 |
4,152.50 |
4,171.75 |
4,115.25 |
4,129.00 |
0.0M |
| 2023-04-03 |
4,127.00 |
4,157.75 |
4,122.75 |
4,153.75 |
0.0M |
| 2023-03-31 |
4,081.00 |
4,142.50 |
4,078.00 |
4,137.75 |
1.7M |
| 2023-03-30 |
4,058.00 |
4,087.75 |
4,052.50 |
4,080.00 |
1.3M |
| 2023-03-29 |
4,006.50 |
4,061.25 |
4,006.00 |
4,057.50 |
1.4M |
| 2023-03-28 |
4,013.50 |
4,023.75 |
3,980.75 |
4,001.50 |
1.2M |
| 2023-03-27 |
4,008.00 |
4,034.25 |
3,997.50 |
4,007.25 |
1.3M |
| 2023-03-24 |
3,988.75 |
4,010.75 |
3,937.00 |
4,001.25 |
1.9M |
| 2023-03-23 |
3,972.75 |
4,039.50 |
3,948.50 |
3,978.00 |
2.2M |
| 2023-03-22 |
4,038.75 |
4,073.75 |
3,966.25 |
3,970.50 |
1.8M |
| 2023-03-21 |
3,986.50 |
4,043.25 |
3,981.75 |
4,035.75 |
1.5M |
| 2023-03-20 |
3,963.75 |
3,989.50 |
3,897.25 |
3,983.00 |
1.8M |
| 2023-03-17 |
3,962.25 |
3,974.00 |
3,923.00 |
3,957.05 |
0.0M |
| 2023-03-16 |
3,892.75 |
3,966.50 |
3,863.25 |
3,960.50 |
0.5M |
| 2023-03-15 |
3,920.50 |
3,931.00 |
3,834.00 |
3,892.75 |
0.8M |
| 2023-03-14 |
3,865.75 |
3,938.00 |
3,855.25 |
3,920.50 |
1.6M |
| 2023-03-13 |
3,887.75 |
3,938.75 |
3,808.75 |
3,856.75 |
2.8M |
| 2023-03-10 |
3,919.00 |
3,941.75 |
3,846.25 |
3,862.75 |
0.0M |
| 2023-03-09 |
3,997.00 |
4,019.75 |
3,909.50 |
3,920.00 |
0.0M |
| 2023-03-08 |
3,990.00 |
4,003.25 |
3,971.50 |
3,995.00 |
1.8M |
| 2023-03-07 |
4,053.75 |
4,064.50 |
3,982.50 |
3,989.75 |
2.1M |
| 2023-03-06 |
4,049.25 |
4,082.50 |
4,041.75 |
4,052.50 |
1.5M |
| 2023-03-03 |
3,983.00 |
4,053.00 |
3,974.00 |
4,049.75 |
1.7M |
| 2023-03-02 |
3,959.75 |
3,995.25 |
3,925.00 |
3,984.75 |
1.8M |
| 2023-03-01 |
3,968.50 |
3,991.00 |
3,943.00 |
3,956.50 |
2.0M |
| 2023-02-28 |
3,991.50 |
4,003.75 |
3,965.00 |
3,975.50 |
1.8M |
| 2023-02-27 |
3,976.50 |
4,024.75 |
3,973.00 |
3,988.00 |
1.6M |
| 2023-02-24 |
4,015.25 |
4,023.25 |
3,947.50 |
3,975.75 |
2.1M |
| 2023-02-23 |
4,010.00 |
4,034.25 |
3,974.25 |
4,018.75 |
2.0M |
| 2023-02-22 |
4,007.50 |
4,025.00 |
3,983.75 |
3,999.00 |
1.9M |
| 2023-02-21 |
4,083.00 |
4,089.25 |
4,002.00 |
4,005.75 |
1.9M |
| 2023-02-17 |
4,095.50 |
4,096.00 |
4,055.75 |
4,087.50 |
2.0M |
| 2023-02-16 |
4,159.00 |
4,168.50 |
4,095.00 |
4,099.75 |
0.0M |
| 2023-02-15 |
4,141.25 |
4,161.75 |
4,113.00 |
4,158.25 |
0.0M |
| 2023-02-14 |
4,149.75 |
4,186.50 |
4,103.75 |
4,145.50 |
2.4M |
| 2023-02-13 |
4,105.00 |
4,150.75 |
4,078.75 |
4,147.25 |
1.4M |
| 2023-02-10 |
4,098.00 |
4,104.25 |
4,060.75 |
4,099.75 |
1.7M |
| 2023-02-09 |
4,132.25 |
4,170.25 |
4,078.25 |
4,091.75 |
1.8M |
| 2023-02-08 |
4,167.25 |
4,179.25 |
4,121.25 |
4,130.50 |
1.8M |
| 2023-02-07 |
4,123.50 |
4,188.25 |
4,098.25 |
4,175.75 |
2.2M |
| 2023-02-06 |
4,134.25 |
4,143.00 |
4,104.00 |
4,123.50 |
1.6M |
| 2023-02-03 |
4,176.00 |
4,194.00 |
4,132.50 |
4,147.75 |
0.0M |
| 2023-02-02 |
4,145.50 |
4,208.50 |
4,136.75 |
4,191.50 |
0.0M |
| 2023-02-01 |
4,085.75 |
4,163.25 |
4,048.50 |
4,132.25 |
2.0M |
| 2023-01-31 |
4,039.25 |
4,091.25 |
4,007.50 |
4,090.00 |
1.8M |
| 2023-01-30 |
4,077.00 |
4,086.00 |
4,029.50 |
4,032.50 |
1.8M |
| 2023-01-27 |
4,065.00 |
4,109.25 |
4,057.25 |
4,084.25 |
1.6M |
| 2023-01-26 |
4,031.00 |
4,077.00 |
4,027.25 |
4,075.50 |
0.0M |
| 2023-01-25 |
4,039.00 |
4,040.50 |
3,963.25 |
4,032.00 |
1.8M |
| 2023-01-24 |
4,036.50 |
4,047.50 |
4,005.25 |
4,032.75 |
1.5M |
| 2023-01-23 |
3,987.00 |
4,056.75 |
3,980.25 |
4,036.50 |
1.6M |
| 2023-01-20 |
3,925.00 |
3,990.50 |
3,911.75 |
3,988.50 |
1.6M |
| 2023-01-19 |
3,945.25 |
3,948.75 |
3,901.75 |
3,915.50 |
1.9M |
| 2023-01-18 |
4,008.50 |
4,033.50 |
3,943.75 |
3,945.75 |
0.0M |
| 2023-01-17 |
4,020.00 |
4,035.25 |
3,996.75 |
4,009.50 |
1.4M |
| 2023-01-13 |
4,003.00 |
4,024.25 |
3,961.75 |
4,018.25 |
1.5M |
| 2023-01-12 |
3,991.75 |
4,021.50 |
3,954.00 |
4,003.50 |
2.1M |
| 2023-01-11 |
3,941.00 |
3,992.50 |
3,934.50 |
3,990.00 |
1.4M |
| 2023-01-10 |
3,914.50 |
3,943.75 |
3,891.50 |
3,940.75 |
1.5M |
| 2023-01-09 |
3,918.50 |
3,973.25 |
3,909.75 |
3,913.75 |
1.7M |
| 2023-01-06 |
3,833.00 |
3,928.75 |
3,819.00 |
3,915.50 |
2.0M |
| 2023-01-05 |
3,871.00 |
3,885.50 |
3,822.50 |
3,829.00 |
1.7M |
| 2023-01-04 |
3,842.75 |
3,896.25 |
3,836.50 |
3,874.50 |
1.9M |
| 2023-01-03 |
3,895.00 |
3,906.75 |
3,814.50 |
3,846.00 |
1.8M |