| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
3,500.00 |
3,521.00 |
3,500.00 |
3,521.00 |
0.0M |
| 2021-12-30 |
3,525.00 |
3,543.50 |
3,525.00 |
3,530.00 |
0.0M |
| 2021-12-29 |
3,507.00 |
3,537.00 |
3,507.00 |
3,537.00 |
0.0M |
| 2021-12-28 |
3,494.00 |
3,510.46 |
3,494.00 |
3,505.00 |
0.0M |
| 2021-12-27 |
3,441.61 |
3,549.99 |
3,441.61 |
3,549.99 |
0.0M |
| 2021-12-23 |
3,482.90 |
3,484.00 |
3,441.61 |
3,441.61 |
0.0M |
| 2021-12-22 |
3,477.00 |
3,477.00 |
3,477.00 |
3,477.00 |
0.0M |
| 2021-12-21 |
3,474.72 |
3,534.99 |
3,450.01 |
3,533.99 |
0.0M |
| 2021-12-20 |
3,534.99 |
3,534.99 |
3,474.72 |
3,474.72 |
0.0M |
| 2021-12-17 |
3,529.98 |
3,529.98 |
3,475.06 |
3,475.06 |
0.0M |
| 2021-12-16 |
3,619.75 |
3,622.89 |
3,600.00 |
3,600.00 |
0.0M |
| 2021-12-15 |
3,630.00 |
3,633.00 |
3,598.02 |
3,598.02 |
0.0M |
| 2021-12-14 |
3,535.00 |
3,615.00 |
3,535.00 |
3,615.00 |
0.0M |
| 2021-12-13 |
3,500.00 |
3,570.50 |
3,467.91 |
3,540.27 |
0.0M |
| 2021-12-10 |
3,457.00 |
3,457.00 |
3,435.00 |
3,457.00 |
0.0M |
| 2021-12-09 |
3,499.99 |
3,499.99 |
3,455.00 |
3,455.00 |
0.0M |
| 2021-12-08 |
3,382.67 |
3,434.00 |
3,382.67 |
3,399.82 |
0.0M |
| 2021-12-07 |
3,439.99 |
3,439.99 |
3,420.00 |
3,431.73 |
0.0M |
| 2021-12-06 |
3,450.00 |
3,499.99 |
3,439.00 |
3,456.15 |
0.0M |
| 2021-12-03 |
3,400.00 |
3,400.00 |
3,394.00 |
3,394.00 |
0.0M |
| 2021-12-02 |
3,390.00 |
3,390.00 |
3,357.00 |
3,357.00 |
0.0M |
| 2021-12-01 |
3,343.96 |
3,457.19 |
3,343.96 |
3,390.00 |
0.0M |
| 2021-11-30 |
3,388.00 |
3,388.00 |
3,365.00 |
3,366.00 |
0.0M |
| 2021-11-29 |
3,472.00 |
3,497.99 |
3,460.94 |
3,467.65 |
0.0M |
| 2021-11-26 |
3,480.00 |
3,500.00 |
3,320.02 |
3,399.02 |
0.0M |
| 2021-11-24 |
3,410.00 |
3,435.50 |
3,410.00 |
3,428.01 |
0.0M |
| 2021-11-23 |
3,341.00 |
3,414.99 |
3,341.00 |
3,410.00 |
0.0M |
| 2021-11-22 |
3,385.00 |
3,397.35 |
3,380.00 |
3,380.00 |
0.0M |
| 2021-11-19 |
3,370.00 |
3,380.00 |
3,370.00 |
3,380.00 |
0.0M |
| 2021-11-18 |
3,400.00 |
3,400.00 |
3,360.01 |
3,362.01 |
0.0M |
| 2021-11-17 |
3,371.00 |
3,382.00 |
3,371.00 |
3,382.00 |
0.0M |
| 2021-11-16 |
3,366.97 |
3,371.01 |
3,366.97 |
3,371.01 |
0.0M |
| 2021-11-12 |
3,421.00 |
3,433.00 |
3,380.00 |
3,394.00 |
0.0M |
| 2021-11-11 |
3,365.00 |
3,365.00 |
3,332.00 |
3,332.00 |
0.0M |
| 2021-11-10 |
3,365.00 |
3,388.00 |
3,346.53 |
3,387.32 |
0.0M |
| 2021-11-09 |
3,303.99 |
3,329.99 |
3,303.99 |
3,310.00 |
0.0M |
| 2021-11-08 |
3,300.01 |
3,307.70 |
3,285.01 |
3,305.00 |
0.0M |
| 2021-11-05 |
3,420.00 |
3,420.00 |
3,320.00 |
3,320.00 |
0.0M |
| 2021-11-04 |
3,382.00 |
3,382.00 |
3,355.00 |
3,370.30 |
0.0M |
| 2021-11-03 |
3,400.56 |
3,434.00 |
3,390.00 |
3,390.00 |
0.0M |
| 2021-11-01 |
3,359.99 |
3,409.99 |
3,359.99 |
3,397.00 |
0.0M |
| 2021-10-29 |
3,290.02 |
3,339.00 |
3,290.02 |
3,330.00 |
0.0M |
| 2021-10-28 |
3,338.66 |
3,338.66 |
3,315.00 |
3,315.00 |
0.0M |
| 2021-10-27 |
3,343.00 |
3,343.00 |
3,305.00 |
3,305.00 |
0.0M |
| 2021-10-26 |
3,312.73 |
3,359.99 |
3,312.73 |
3,359.99 |
0.0M |
| 2021-10-25 |
3,293.43 |
3,295.00 |
3,293.43 |
3,295.00 |
0.0M |
| 2021-10-22 |
3,290.01 |
3,310.00 |
3,290.01 |
3,310.00 |
0.0M |
| 2021-10-21 |
3,304.88 |
3,310.00 |
3,304.88 |
3,305.01 |
0.0M |
| 2021-10-20 |
3,312.00 |
3,349.65 |
3,311.00 |
3,311.00 |
0.0M |
| 2021-10-19 |
3,311.99 |
3,354.99 |
3,308.00 |
3,309.51 |
0.0M |
| 2021-10-18 |
3,261.01 |
3,272.00 |
3,248.00 |
3,271.25 |
0.0M |
| 2021-10-15 |
3,319.01 |
3,319.01 |
3,281.00 |
3,281.00 |
0.0M |
| 2021-10-14 |
3,332.99 |
3,332.99 |
3,300.00 |
3,300.00 |
0.0M |
| 2021-10-13 |
3,285.00 |
3,295.00 |
3,272.00 |
3,280.00 |
0.0M |
| 2021-10-12 |
3,335.00 |
3,335.00 |
3,271.80 |
3,271.80 |
0.0M |
| 2021-10-11 |
3,353.00 |
3,353.00 |
3,332.00 |
3,335.00 |
0.0M |
| 2021-10-08 |
3,370.00 |
3,370.00 |
3,370.00 |
3,370.00 |
0.0M |
| 2021-10-07 |
3,330.00 |
3,347.00 |
3,330.00 |
3,346.00 |
0.0M |
| 2021-10-06 |
3,275.01 |
3,275.01 |
3,270.00 |
3,274.49 |
0.0M |
| 2021-10-05 |
3,297.00 |
3,305.00 |
3,288.47 |
3,290.00 |
0.0M |
| 2021-10-04 |
3,310.00 |
3,310.00 |
3,248.00 |
3,270.00 |
0.0M |
| 2021-10-01 |
3,265.04 |
3,292.70 |
3,265.04 |
3,292.70 |
0.0M |
| 2021-09-30 |
3,350.03 |
3,371.00 |
3,350.03 |
3,356.00 |
0.0M |
| 2021-09-29 |
3,352.00 |
3,352.00 |
3,340.00 |
3,341.05 |
0.0M |
| 2021-09-28 |
3,280.00 |
3,339.99 |
3,280.00 |
3,321.49 |
0.0M |
| 2021-09-27 |
3,277.00 |
3,305.56 |
3,277.00 |
3,285.01 |
0.0M |
| 2021-09-24 |
3,310.01 |
3,320.00 |
3,276.01 |
3,277.50 |
0.0M |
| 2021-09-23 |
3,310.00 |
3,315.00 |
3,300.05 |
3,305.00 |
0.0M |
| 2021-09-22 |
3,290.00 |
3,332.99 |
3,276.01 |
3,294.99 |
0.0M |
| 2021-09-21 |
3,320.00 |
3,323.00 |
3,314.00 |
3,323.00 |
0.0M |
| 2021-09-20 |
3,330.00 |
3,330.00 |
3,277.00 |
3,286.00 |
0.0M |
| 2021-09-17 |
3,277.00 |
3,283.00 |
3,269.00 |
3,277.00 |
0.0M |
| 2021-09-15 |
3,289.02 |
3,321.83 |
3,284.00 |
3,285.00 |
0.0M |
| 2021-09-14 |
3,304.00 |
3,305.00 |
3,281.63 |
3,281.63 |
0.0M |
| 2021-09-13 |
3,307.00 |
3,307.00 |
3,287.00 |
3,287.40 |
0.0M |
| 2021-09-10 |
3,333.25 |
3,335.00 |
3,321.01 |
3,322.00 |
0.0M |
| 2021-09-09 |
3,401.00 |
3,401.00 |
3,350.00 |
3,350.00 |
0.0M |
| 2021-09-08 |
3,401.02 |
3,401.02 |
3,401.02 |
3,401.02 |
0.0M |
| 2021-09-07 |
3,436.00 |
3,436.00 |
3,411.01 |
3,433.00 |
0.0M |
| 2021-09-03 |
3,450.01 |
3,486.99 |
3,450.01 |
3,486.99 |
0.0M |
| 2021-09-02 |
3,516.64 |
3,516.64 |
3,487.00 |
3,487.00 |
0.0M |
| 2021-09-01 |
3,432.01 |
3,467.25 |
3,432.01 |
3,467.25 |
0.0M |
| 2021-08-31 |
3,528.20 |
3,528.20 |
3,454.14 |
3,454.14 |
0.0M |
| 2021-08-30 |
3,498.00 |
3,530.52 |
3,498.00 |
3,528.10 |
0.0M |
| 2021-08-27 |
3,510.01 |
3,510.01 |
3,510.00 |
3,510.00 |
0.0M |
| 2021-08-26 |
3,542.00 |
3,549.99 |
3,529.50 |
3,540.00 |
0.0M |
| 2021-08-25 |
3,582.00 |
3,582.00 |
3,520.00 |
3,520.00 |
0.0M |
| 2021-08-24 |
3,600.00 |
3,600.00 |
3,530.01 |
3,545.00 |
0.0M |
| 2021-08-23 |
3,670.00 |
3,670.00 |
3,610.01 |
3,610.01 |
0.0M |
| 2021-08-20 |
3,650.00 |
3,679.99 |
3,650.00 |
3,677.00 |
0.0M |
| 2021-08-19 |
3,590.00 |
3,622.00 |
3,570.00 |
3,600.00 |
0.0M |
| 2021-08-18 |
3,590.00 |
3,590.00 |
3,562.00 |
3,562.00 |
0.0M |
| 2021-08-17 |
3,528.26 |
3,599.99 |
3,528.26 |
3,580.00 |
0.0M |
| 2021-08-16 |
3,508.86 |
3,527.56 |
3,508.86 |
3,523.25 |
0.0M |
| 2021-08-13 |
3,499.99 |
3,499.99 |
3,494.99 |
3,499.99 |
0.0M |
| 2021-08-12 |
3,470.80 |
3,496.00 |
3,464.52 |
3,495.50 |
0.0M |
| 2021-08-11 |
3,470.00 |
3,470.00 |
3,462.39 |
3,462.39 |
0.0M |
| 2021-08-10 |
3,495.00 |
3,500.00 |
3,470.01 |
3,485.01 |
0.0M |
| 2021-08-09 |
3,447.45 |
3,480.01 |
3,447.45 |
3,480.01 |
0.0M |
| 2021-08-06 |
3,460.00 |
3,484.99 |
3,455.00 |
3,484.99 |
0.0M |
| 2021-08-05 |
3,440.00 |
3,452.00 |
3,440.00 |
3,440.00 |
0.0M |
| 2021-08-04 |
3,409.49 |
3,485.00 |
3,409.49 |
3,475.00 |
0.0M |
| 2021-08-03 |
3,439.98 |
3,455.00 |
3,425.00 |
3,455.00 |
0.0M |
| 2021-08-02 |
3,406.00 |
3,432.00 |
3,406.00 |
3,414.84 |
0.0M |
| 2021-07-30 |
3,416.74 |
3,452.42 |
3,416.74 |
3,424.98 |
0.0M |
| 2021-07-29 |
3,470.00 |
3,470.00 |
3,387.26 |
3,416.74 |
0.0M |
| 2021-07-28 |
3,450.00 |
3,472.19 |
3,427.01 |
3,460.00 |
0.0M |
| 2021-07-27 |
3,450.00 |
3,450.00 |
3,426.00 |
3,450.00 |
0.0M |
| 2021-07-26 |
3,420.00 |
3,430.01 |
3,420.00 |
3,430.01 |
0.0M |
| 2021-07-23 |
3,400.00 |
3,449.99 |
3,400.00 |
3,446.00 |
0.0M |
| 2021-07-22 |
3,449.00 |
3,450.00 |
3,415.00 |
3,415.00 |
0.0M |
| 2021-07-21 |
3,398.99 |
3,415.00 |
3,380.00 |
3,415.00 |
0.0M |
| 2021-07-20 |
3,337.41 |
3,419.00 |
3,337.41 |
3,398.00 |
0.0M |
| 2021-07-19 |
3,340.00 |
3,340.00 |
3,315.00 |
3,315.00 |
0.0M |
| 2021-07-16 |
3,353.63 |
3,353.63 |
3,353.63 |
3,353.63 |
0.0M |
| 2021-07-15 |
3,355.00 |
3,373.48 |
3,355.00 |
3,360.50 |
0.0M |
| 2021-07-14 |
3,399.00 |
3,399.00 |
3,399.00 |
3,399.00 |
0.0M |
| 2021-07-13 |
3,350.01 |
3,400.00 |
3,350.01 |
3,389.46 |
0.0M |
| 2021-07-12 |
3,357.73 |
3,362.00 |
3,350.00 |
3,360.00 |
0.0M |
| 2021-07-09 |
3,350.00 |
3,383.00 |
3,350.00 |
3,376.00 |
0.0M |
| 2021-07-08 |
3,372.00 |
3,383.00 |
3,339.01 |
3,375.00 |
0.0M |
| 2021-07-07 |
3,355.00 |
3,374.97 |
3,355.00 |
3,372.00 |
0.0M |
| 2021-07-06 |
3,400.00 |
3,400.00 |
3,324.01 |
3,335.21 |
0.0M |
| 2021-07-05 |
3,375.00 |
3,375.00 |
3,375.00 |
3,375.00 |
0.0M |
| 2021-07-02 |
3,307.00 |
3,333.00 |
3,304.01 |
3,333.00 |
0.0M |
| 2021-07-01 |
3,280.00 |
3,326.28 |
3,280.00 |
3,322.21 |
0.0M |
| 2021-06-30 |
3,262.00 |
3,276.00 |
3,262.00 |
3,276.00 |
0.0M |
| 2021-06-29 |
3,255.00 |
3,255.00 |
3,240.00 |
3,240.02 |
0.0M |
| 2021-06-28 |
3,260.00 |
3,260.00 |
3,240.01 |
3,240.01 |
0.0M |
| 2021-06-25 |
3,250.00 |
3,266.23 |
3,236.50 |
3,260.00 |
0.0M |
| 2021-06-24 |
3,280.00 |
3,289.00 |
3,225.00 |
3,240.00 |
0.0M |
| 2021-06-23 |
3,280.57 |
3,317.41 |
3,280.57 |
3,317.41 |
0.0M |
| 2021-06-22 |
3,360.00 |
3,380.00 |
3,332.91 |
3,337.00 |
0.0M |
| 2021-06-21 |
3,371.00 |
3,373.00 |
3,350.27 |
3,350.27 |
0.0M |
| 2021-06-18 |
3,391.88 |
3,391.88 |
3,337.51 |
3,337.51 |
0.0M |
| 2021-06-17 |
3,349.00 |
3,375.00 |
3,349.00 |
3,375.00 |
0.0M |
| 2021-06-16 |
3,310.10 |
3,340.00 |
3,306.85 |
3,338.00 |
0.0M |
| 2021-06-15 |
3,320.00 |
3,331.00 |
3,302.16 |
3,331.00 |
0.0M |
| 2021-06-14 |
3,270.00 |
3,288.00 |
3,270.00 |
3,287.13 |
0.0M |
| 2021-06-11 |
3,285.00 |
3,299.99 |
3,272.00 |
3,272.00 |
0.0M |
| 2021-06-10 |
3,295.14 |
3,295.14 |
3,295.14 |
3,295.14 |
0.0M |
| 2021-06-09 |
3,235.00 |
3,288.00 |
3,235.00 |
3,264.20 |
0.0M |
| 2021-06-08 |
3,256.00 |
3,256.00 |
3,205.00 |
3,225.00 |
0.0M |
| 2021-06-07 |
3,300.00 |
3,300.00 |
3,267.02 |
3,267.02 |
0.0M |
| 2021-06-04 |
3,343.00 |
3,343.00 |
3,316.36 |
3,330.00 |
0.0M |
| 2021-06-03 |
3,300.01 |
3,343.00 |
3,300.01 |
3,343.00 |
0.0M |
| 2021-06-02 |
3,304.00 |
3,320.00 |
3,304.00 |
3,304.04 |
0.0M |
| 2021-06-01 |
3,360.00 |
3,360.00 |
3,296.44 |
3,312.01 |
0.0M |
| 2021-05-31 |
3,384.99 |
3,384.99 |
3,384.99 |
3,384.99 |
0.0M |
| 2021-05-28 |
3,408.85 |
3,408.85 |
3,379.61 |
3,384.99 |
0.0M |
| 2021-05-27 |
3,373.50 |
3,373.50 |
3,373.50 |
3,373.50 |
0.0M |
| 2021-05-26 |
3,380.00 |
3,385.00 |
3,350.00 |
3,362.80 |
0.0M |
| 2021-05-25 |
3,385.00 |
3,410.00 |
3,385.00 |
3,410.00 |
0.0M |
| 2021-05-24 |
3,390.00 |
3,390.00 |
3,385.00 |
3,385.00 |
0.0M |
| 2021-05-21 |
3,433.00 |
3,437.00 |
3,420.00 |
3,420.00 |
0.0M |
| 2021-05-20 |
3,395.00 |
3,429.28 |
3,395.00 |
3,397.00 |
0.0M |
| 2021-05-19 |
3,350.25 |
3,390.48 |
3,337.36 |
3,390.48 |
0.0M |
| 2021-05-18 |
3,373.00 |
3,395.00 |
3,373.00 |
3,390.48 |
0.0M |
| 2021-05-17 |
3,407.99 |
3,407.99 |
3,360.00 |
3,382.00 |
0.0M |
| 2021-05-14 |
3,388.59 |
3,404.95 |
3,380.00 |
3,386.00 |
0.0M |
| 2021-05-13 |
3,398.99 |
3,404.29 |
3,372.57 |
3,404.29 |
0.0M |
| 2021-05-12 |
3,378.00 |
3,412.00 |
3,378.00 |
3,399.99 |
0.0M |
| 2021-05-11 |
3,378.00 |
3,378.00 |
3,378.00 |
3,378.00 |
0.0M |
| 2021-05-10 |
3,356.91 |
3,409.00 |
3,356.91 |
3,409.00 |
0.0M |
| 2021-05-07 |
3,370.00 |
3,370.00 |
3,366.00 |
3,367.00 |
0.0M |
| 2021-05-06 |
3,355.00 |
3,372.00 |
3,355.00 |
3,367.53 |
0.0M |
| 2021-05-05 |
3,388.00 |
3,401.00 |
3,386.55 |
3,390.00 |
0.0M |
| 2021-05-04 |
3,345.00 |
3,389.00 |
3,345.00 |
3,388.01 |
0.0M |
| 2021-05-03 |
3,300.00 |
3,329.02 |
3,300.00 |
3,329.00 |
0.0M |
| 2021-04-30 |
3,300.00 |
3,309.00 |
3,280.01 |
3,308.26 |
0.0M |
| 2021-04-29 |
3,225.00 |
3,349.98 |
3,225.00 |
3,276.01 |
0.0M |
| 2021-04-28 |
3,243.00 |
3,243.00 |
3,220.00 |
3,225.00 |
0.0M |
| 2021-04-27 |
3,201.01 |
3,280.00 |
3,201.01 |
3,280.00 |
0.0M |
| 2021-04-26 |
3,255.00 |
3,261.00 |
3,255.00 |
3,261.00 |
0.0M |
| 2021-04-23 |
3,249.01 |
3,249.01 |
3,249.01 |
3,249.01 |
0.0M |
| 2021-04-22 |
3,264.01 |
3,292.80 |
3,264.01 |
3,292.80 |
0.0M |
| 2021-04-21 |
3,310.00 |
3,355.99 |
3,290.00 |
3,350.00 |
0.0M |
| 2021-04-20 |
3,260.00 |
3,330.00 |
3,260.00 |
3,323.00 |
0.0M |
| 2021-04-19 |
3,200.00 |
3,263.99 |
3,200.00 |
3,212.00 |
0.0M |
| 2021-04-16 |
3,220.00 |
3,236.73 |
3,200.01 |
3,228.00 |
0.0M |
| 2021-04-15 |
3,215.00 |
3,220.64 |
3,210.00 |
3,220.64 |
0.0M |
| 2021-04-14 |
3,180.01 |
3,220.00 |
3,180.01 |
3,200.01 |
0.0M |
| 2021-04-13 |
3,200.00 |
3,200.00 |
3,135.01 |
3,190.01 |
0.1M |
| 2021-04-12 |
3,257.41 |
3,295.63 |
3,250.00 |
3,259.99 |
0.0M |
| 2021-04-09 |
3,227.00 |
3,235.12 |
3,227.00 |
3,235.12 |
0.0M |
| 2021-04-08 |
3,300.00 |
3,300.00 |
3,240.00 |
3,272.01 |
0.0M |
| 2021-04-07 |
3,302.00 |
3,316.01 |
3,300.00 |
3,300.00 |
0.0M |
| 2021-04-06 |
3,318.55 |
3,318.55 |
3,295.00 |
3,295.00 |
0.0M |
| 2021-04-05 |
3,326.33 |
3,326.33 |
3,318.50 |
3,318.50 |
0.0M |
| 2021-03-31 |
3,360.00 |
3,385.00 |
3,356.00 |
3,357.33 |
0.0M |
| 2021-03-30 |
3,439.99 |
3,439.99 |
3,390.00 |
3,390.00 |
0.0M |
| 2021-03-29 |
3,413.00 |
3,439.98 |
3,409.00 |
3,411.01 |
0.0M |
| 2021-03-26 |
3,240.00 |
3,392.00 |
3,240.00 |
3,387.16 |
0.0M |
| 2021-03-25 |
3,359.17 |
3,380.00 |
3,303.01 |
3,377.15 |
0.0M |
| 2021-03-24 |
3,320.31 |
3,392.00 |
3,320.31 |
3,392.00 |
0.0M |
| 2021-03-23 |
3,273.56 |
3,339.96 |
3,273.56 |
3,322.79 |
0.0M |
| 2021-03-22 |
3,301.43 |
3,301.43 |
3,264.64 |
3,300.00 |
0.0M |
| 2021-03-19 |
3,301.43 |
3,301.43 |
3,301.43 |
3,301.43 |
0.0M |
| 2021-03-18 |
3,290.00 |
3,296.93 |
3,270.01 |
3,285.00 |
0.0M |
| 2021-03-17 |
3,328.96 |
3,346.00 |
3,251.01 |
3,251.01 |
0.0M |
| 2021-03-16 |
3,315.00 |
3,327.00 |
3,307.00 |
3,327.00 |
0.0M |
| 2021-03-12 |
3,278.50 |
3,324.99 |
3,278.50 |
3,324.99 |
0.0M |
| 2021-03-11 |
3,330.00 |
3,330.00 |
3,278.50 |
3,278.50 |
0.0M |
| 2021-03-10 |
3,380.00 |
3,380.17 |
3,326.10 |
3,327.86 |
0.0M |
| 2021-03-09 |
3,389.99 |
3,400.00 |
3,363.00 |
3,363.00 |
0.0M |
| 2021-03-08 |
3,334.00 |
3,410.00 |
3,330.03 |
3,390.00 |
0.0M |
| 2021-03-05 |
3,225.00 |
3,334.00 |
3,225.00 |
3,334.00 |
0.0M |
| 2021-03-04 |
3,215.01 |
3,230.00 |
3,200.00 |
3,225.00 |
0.0M |
| 2021-03-03 |
3,300.00 |
3,300.00 |
3,260.05 |
3,293.93 |
0.0M |
| 2021-03-02 |
3,305.00 |
3,308.00 |
3,280.02 |
3,281.00 |
0.0M |
| 2021-03-01 |
3,358.09 |
3,358.09 |
3,293.00 |
3,293.00 |
0.0M |
| 2021-02-26 |
3,420.16 |
3,420.16 |
3,320.00 |
3,329.99 |
0.0M |
| 2021-02-25 |
3,400.00 |
3,405.00 |
3,387.00 |
3,403.15 |
0.0M |
| 2021-02-24 |
3,450.00 |
3,450.00 |
3,315.00 |
3,317.48 |
0.0M |
| 2021-02-23 |
3,315.01 |
3,322.00 |
3,306.00 |
3,306.00 |
0.0M |
| 2021-02-22 |
3,339.00 |
3,340.00 |
3,318.00 |
3,318.00 |
0.0M |
| 2021-02-19 |
3,349.80 |
3,355.00 |
3,338.00 |
3,339.05 |
0.0M |
| 2021-02-18 |
3,380.00 |
3,383.00 |
3,369.99 |
3,370.00 |
0.0M |
| 2021-02-17 |
3,322.45 |
3,340.00 |
3,322.45 |
3,340.00 |
0.0M |
| 2021-02-16 |
3,347.09 |
3,349.99 |
3,318.32 |
3,318.32 |
0.0M |
| 2021-02-12 |
3,200.00 |
3,324.00 |
3,200.00 |
3,324.00 |
0.0M |
| 2021-02-11 |
3,320.55 |
3,320.55 |
3,313.00 |
3,313.00 |
0.0M |
| 2021-02-10 |
3,330.00 |
3,342.00 |
3,330.00 |
3,342.00 |
0.0M |
| 2021-02-09 |
3,337.00 |
3,350.00 |
3,334.00 |
3,346.00 |
0.0M |
| 2021-02-08 |
3,333.75 |
3,345.90 |
3,309.00 |
3,309.00 |
0.0M |
| 2021-02-05 |
3,324.00 |
3,325.00 |
3,301.99 |
3,309.00 |
0.0M |
| 2021-02-04 |
3,232.86 |
3,307.11 |
3,210.00 |
3,290.00 |
0.0M |
| 2021-02-03 |
3,237.00 |
3,255.00 |
3,230.00 |
3,255.00 |
0.0M |
| 2021-02-02 |
3,316.19 |
3,329.36 |
3,272.64 |
3,284.10 |
0.0M |
| 2021-01-29 |
3,431.00 |
3,431.00 |
3,261.49 |
3,350.00 |
0.0M |
| 2021-01-28 |
3,409.90 |
3,450.00 |
3,409.90 |
3,431.00 |
0.0M |
| 2021-01-27 |
3,410.00 |
3,451.25 |
3,400.00 |
3,401.30 |
0.0M |
| 2021-01-26 |
3,380.00 |
3,459.00 |
3,380.00 |
3,398.00 |
0.0M |
| 2021-01-25 |
3,300.00 |
3,349.75 |
3,300.00 |
3,324.01 |
0.0M |
| 2021-01-22 |
3,220.00 |
3,290.00 |
3,220.00 |
3,268.00 |
0.0M |
| 2021-01-21 |
3,181.00 |
3,192.00 |
3,175.00 |
3,192.00 |
0.0M |
| 2021-01-20 |
3,197.88 |
3,210.00 |
3,192.00 |
3,193.00 |
0.0M |
| 2021-01-19 |
3,195.90 |
3,207.99 |
3,189.00 |
3,201.01 |
0.0M |
| 2021-01-15 |
3,170.00 |
3,183.00 |
3,165.10 |
3,180.00 |
0.0M |
| 2021-01-14 |
3,240.00 |
3,240.00 |
3,165.00 |
3,165.00 |
0.0M |
| 2021-01-13 |
3,122.00 |
3,133.35 |
3,122.00 |
3,133.35 |
0.0M |
| 2021-01-12 |
3,185.00 |
3,185.00 |
3,135.00 |
3,141.32 |
0.0M |
| 2021-01-11 |
3,212.01 |
3,240.15 |
3,200.00 |
3,200.00 |
0.0M |
| 2021-01-08 |
3,180.01 |
3,180.01 |
3,180.01 |
3,180.01 |
0.0M |
| 2021-01-07 |
3,188.99 |
3,214.44 |
3,152.65 |
3,214.44 |
0.0M |
| 2021-01-06 |
3,130.00 |
3,138.60 |
3,130.00 |
3,138.60 |
0.0M |
| 2021-01-05 |
3,118.99 |
3,149.99 |
3,118.99 |
3,149.99 |
0.0M |
| 2021-01-04 |
3,250.00 |
3,250.00 |
3,073.50 |
3,092.00 |
0.0M |