| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
2,269.00 |
2,280.90 |
2,224.20 |
2,234.85 |
0.0M |
| 2021-12-30 |
2,237.00 |
2,246.25 |
2,213.20 |
2,235.15 |
0.0M |
| 2021-12-29 |
2,200.00 |
2,250.00 |
2,195.00 |
2,228.25 |
0.0M |
| 2021-12-28 |
2,260.00 |
2,260.00 |
2,180.00 |
2,204.45 |
0.0M |
| 2021-12-27 |
2,246.30 |
2,266.25 |
2,175.30 |
2,195.45 |
0.0M |
| 2021-12-24 |
2,275.00 |
2,342.05 |
2,228.10 |
2,241.70 |
0.0M |
| 2021-12-23 |
2,287.15 |
2,304.95 |
2,254.70 |
2,261.65 |
0.0M |
| 2021-12-22 |
2,214.30 |
2,330.95 |
2,209.05 |
2,283.55 |
0.1M |
| 2021-12-21 |
2,091.00 |
2,215.00 |
2,091.00 |
2,204.10 |
0.1M |
| 2021-12-20 |
2,181.25 |
2,183.25 |
2,078.05 |
2,123.65 |
0.0M |
| 2021-12-17 |
2,249.90 |
2,255.65 |
2,171.80 |
2,200.40 |
0.0M |
| 2021-12-16 |
2,245.50 |
2,270.00 |
2,195.10 |
2,240.00 |
0.0M |
| 2021-12-15 |
2,279.00 |
2,292.15 |
2,220.75 |
2,230.75 |
0.0M |
| 2021-12-14 |
2,310.00 |
2,320.00 |
2,260.10 |
2,270.00 |
0.0M |
| 2021-12-13 |
2,270.00 |
2,354.35 |
2,268.80 |
2,307.35 |
0.0M |
| 2021-12-10 |
2,302.00 |
2,370.00 |
2,233.70 |
2,258.75 |
0.0M |
| 2021-12-09 |
2,116.70 |
2,368.25 |
2,110.25 |
2,304.80 |
0.0M |
| 2021-12-08 |
2,060.00 |
2,118.30 |
2,060.00 |
2,094.90 |
0.0M |
| 2021-12-07 |
2,066.35 |
2,093.05 |
2,037.45 |
2,066.35 |
0.0M |
| 2021-12-06 |
2,075.00 |
2,098.20 |
1,997.30 |
2,047.45 |
0.0M |
| 2021-12-03 |
2,099.00 |
2,130.00 |
2,067.75 |
2,079.20 |
0.0M |
| 2021-12-02 |
2,020.05 |
2,130.00 |
2,020.05 |
2,113.25 |
0.0M |
| 2021-12-01 |
2,060.00 |
2,085.50 |
2,009.10 |
2,019.75 |
0.0M |
| 2021-11-30 |
2,090.00 |
2,161.40 |
2,024.40 |
2,068.35 |
0.0M |
| 2021-11-29 |
1,995.05 |
2,115.00 |
1,955.15 |
2,085.10 |
0.0M |
| 2021-11-26 |
2,020.00 |
2,062.35 |
1,977.65 |
1,993.15 |
0.0M |
| 2021-11-25 |
2,110.00 |
2,110.00 |
2,040.00 |
2,047.15 |
0.0M |
| 2021-11-24 |
2,110.15 |
2,110.15 |
2,056.90 |
2,086.20 |
0.0M |
| 2021-11-23 |
2,092.30 |
2,152.75 |
2,078.95 |
2,102.35 |
0.0M |
| 2021-11-22 |
2,150.00 |
2,182.40 |
1,978.95 |
2,092.30 |
0.0M |
| 2021-11-18 |
2,198.80 |
2,220.00 |
2,124.30 |
2,144.05 |
0.1M |
| 2021-11-17 |
2,169.00 |
2,209.95 |
2,157.50 |
2,192.95 |
0.0M |
| 2021-11-16 |
2,150.00 |
2,190.95 |
2,140.05 |
2,176.40 |
0.0M |
| 2021-11-15 |
2,225.00 |
2,227.00 |
2,131.25 |
2,144.80 |
0.1M |
| 2021-11-12 |
2,188.90 |
2,232.90 |
2,155.00 |
2,215.40 |
0.0M |
| 2021-11-11 |
2,180.95 |
2,203.95 |
2,133.80 |
2,172.05 |
0.0M |
| 2021-11-10 |
2,188.00 |
2,222.00 |
2,152.00 |
2,169.85 |
0.0M |
| 2021-11-09 |
2,086.95 |
2,205.10 |
2,083.00 |
2,182.70 |
0.0M |
| 2021-11-08 |
2,107.45 |
2,121.50 |
2,074.15 |
2,081.85 |
0.0M |
| 2021-11-04 |
2,070.05 |
2,122.25 |
2,050.10 |
2,103.95 |
0.0M |
| 2021-11-03 |
2,073.95 |
2,142.00 |
2,044.50 |
2,064.60 |
0.0M |
| 2021-11-02 |
2,085.00 |
2,113.45 |
2,041.00 |
2,061.30 |
0.0M |
| 2021-11-01 |
2,125.00 |
2,167.55 |
2,030.00 |
2,081.55 |
0.0M |
| 2021-10-29 |
1,975.05 |
2,152.50 |
1,949.15 |
2,109.70 |
0.3M |
| 2021-10-28 |
1,889.00 |
2,000.00 |
1,888.85 |
1,985.95 |
0.0M |
| 2021-10-27 |
1,878.30 |
1,950.00 |
1,833.00 |
1,862.50 |
0.0M |
| 2021-10-26 |
1,880.45 |
1,880.45 |
1,819.00 |
1,841.80 |
0.0M |
| 2021-10-25 |
1,911.50 |
1,970.95 |
1,829.45 |
1,848.10 |
0.0M |
| 2021-10-22 |
1,885.00 |
1,938.85 |
1,882.85 |
1,911.30 |
0.0M |
| 2021-10-21 |
1,840.35 |
1,878.00 |
1,825.00 |
1,872.50 |
0.0M |
| 2021-10-20 |
1,849.00 |
1,857.00 |
1,816.00 |
1,830.20 |
0.0M |
| 2021-10-19 |
1,834.60 |
1,862.10 |
1,821.00 |
1,842.65 |
0.0M |
| 2021-10-18 |
1,828.00 |
1,858.00 |
1,825.95 |
1,829.45 |
0.0M |
| 2021-10-14 |
1,812.00 |
1,845.00 |
1,812.00 |
1,819.75 |
0.0M |
| 2021-10-13 |
1,818.00 |
1,875.95 |
1,801.00 |
1,809.35 |
0.0M |
| 2021-10-12 |
1,854.20 |
1,860.00 |
1,819.00 |
1,827.35 |
0.0M |
| 2021-10-11 |
1,849.10 |
1,870.00 |
1,822.00 |
1,830.70 |
0.0M |
| 2021-10-08 |
1,873.00 |
1,886.00 |
1,827.00 |
1,841.50 |
0.0M |
| 2021-10-07 |
1,898.90 |
1,898.90 |
1,865.00 |
1,872.30 |
0.0M |
| 2021-10-06 |
1,885.00 |
1,894.35 |
1,866.00 |
1,872.00 |
0.0M |
| 2021-10-05 |
1,873.20 |
1,906.35 |
1,860.00 |
1,877.25 |
0.0M |
| 2021-10-04 |
1,860.25 |
1,892.00 |
1,846.00 |
1,873.20 |
0.0M |
| 2021-10-01 |
1,868.20 |
1,874.00 |
1,819.95 |
1,854.95 |
0.0M |
| 2021-09-30 |
1,829.65 |
1,874.00 |
1,821.05 |
1,869.05 |
0.0M |
| 2021-09-29 |
1,794.00 |
1,837.00 |
1,794.00 |
1,823.05 |
0.0M |
| 2021-09-28 |
1,862.00 |
1,867.00 |
1,792.40 |
1,804.05 |
0.0M |
| 2021-09-27 |
1,890.15 |
1,905.50 |
1,840.00 |
1,850.00 |
0.0M |
| 2021-09-24 |
1,900.65 |
1,915.00 |
1,871.90 |
1,877.35 |
0.0M |
| 2021-09-23 |
1,890.00 |
1,905.00 |
1,858.00 |
1,899.60 |
0.0M |
| 2021-09-22 |
1,875.00 |
1,902.10 |
1,867.00 |
1,870.20 |
0.0M |
| 2021-09-21 |
1,862.50 |
1,906.00 |
1,854.50 |
1,871.90 |
0.0M |
| 2021-09-20 |
1,883.60 |
1,885.00 |
1,842.20 |
1,874.10 |
0.0M |
| 2021-09-17 |
1,909.00 |
1,912.60 |
1,837.10 |
1,842.20 |
0.0M |
| 2021-09-16 |
1,906.50 |
1,941.00 |
1,882.35 |
1,910.60 |
0.0M |
| 2021-09-15 |
1,915.00 |
1,932.00 |
1,894.00 |
1,903.45 |
0.0M |
| 2021-09-14 |
1,895.00 |
1,916.05 |
1,870.35 |
1,906.65 |
0.0M |
| 2021-09-13 |
1,845.00 |
1,877.40 |
1,839.00 |
1,867.85 |
0.0M |
| 2021-09-09 |
1,891.40 |
1,911.00 |
1,857.30 |
1,869.65 |
0.0M |
| 2021-09-08 |
1,870.00 |
1,896.20 |
1,861.65 |
1,873.80 |
0.0M |
| 2021-09-07 |
1,862.00 |
1,890.00 |
1,837.55 |
1,864.50 |
0.0M |
| 2021-09-06 |
1,865.80 |
1,871.70 |
1,840.85 |
1,851.10 |
0.0M |
| 2021-09-03 |
1,908.00 |
1,908.00 |
1,840.00 |
1,848.35 |
0.0M |
| 2021-09-02 |
1,905.00 |
1,916.20 |
1,871.30 |
1,893.70 |
0.0M |
| 2021-09-01 |
1,900.00 |
1,910.15 |
1,858.20 |
1,881.40 |
0.0M |
| 2021-08-31 |
1,925.00 |
1,925.00 |
1,884.80 |
1,892.85 |
0.0M |
| 2021-08-30 |
1,875.00 |
1,934.00 |
1,833.25 |
1,922.75 |
0.0M |
| 2021-08-27 |
1,742.15 |
1,865.50 |
1,740.75 |
1,848.20 |
0.0M |
| 2021-08-26 |
1,760.00 |
1,775.10 |
1,724.40 |
1,732.10 |
0.0M |
| 2021-08-25 |
1,699.95 |
1,745.00 |
1,693.10 |
1,729.50 |
0.0M |
| 2021-08-24 |
1,680.00 |
1,724.20 |
1,664.90 |
1,697.55 |
0.0M |
| 2021-08-23 |
1,717.00 |
1,730.00 |
1,629.20 |
1,678.60 |
0.0M |
| 2021-08-20 |
1,762.50 |
1,805.00 |
1,684.00 |
1,707.70 |
0.0M |
| 2021-08-18 |
1,759.00 |
1,764.95 |
1,650.00 |
1,760.50 |
0.0M |
| 2021-08-17 |
1,742.00 |
1,768.60 |
1,724.15 |
1,734.60 |
0.0M |
| 2021-08-16 |
1,770.00 |
1,794.00 |
1,729.00 |
1,757.30 |
0.0M |
| 2021-08-13 |
1,724.95 |
1,760.00 |
1,713.85 |
1,749.80 |
0.0M |
| 2021-08-12 |
1,675.35 |
1,723.10 |
1,665.75 |
1,716.30 |
0.0M |
| 2021-08-11 |
1,653.65 |
1,715.85 |
1,619.30 |
1,675.55 |
0.0M |
| 2021-08-10 |
1,635.30 |
1,660.40 |
1,630.00 |
1,650.40 |
0.0M |
| 2021-08-09 |
1,664.20 |
1,685.30 |
1,636.45 |
1,646.15 |
0.0M |
| 2021-08-06 |
1,664.30 |
1,697.00 |
1,656.15 |
1,664.20 |
0.0M |
| 2021-08-05 |
1,648.00 |
1,675.05 |
1,632.85 |
1,663.20 |
0.0M |
| 2021-08-04 |
1,698.50 |
1,698.50 |
1,630.00 |
1,638.35 |
0.0M |
| 2021-08-03 |
1,683.00 |
1,697.00 |
1,665.00 |
1,671.25 |
0.0M |
| 2021-08-02 |
1,692.50 |
1,730.85 |
1,661.35 |
1,681.70 |
0.0M |
| 2021-07-30 |
1,689.95 |
1,723.00 |
1,687.65 |
1,699.35 |
0.0M |
| 2021-07-29 |
1,708.00 |
1,708.00 |
1,671.45 |
1,683.80 |
0.0M |
| 2021-07-28 |
1,672.20 |
1,706.30 |
1,653.05 |
1,696.25 |
0.0M |
| 2021-07-27 |
1,720.00 |
1,780.00 |
1,626.05 |
1,670.55 |
0.0M |
| 2021-07-26 |
1,678.00 |
1,723.40 |
1,678.00 |
1,712.25 |
0.0M |
| 2021-07-23 |
1,712.85 |
1,716.20 |
1,691.65 |
1,696.35 |
0.0M |
| 2021-07-22 |
1,749.00 |
1,749.00 |
1,702.00 |
1,712.80 |
0.0M |
| 2021-07-20 |
1,749.00 |
1,749.00 |
1,710.00 |
1,716.50 |
0.0M |
| 2021-07-19 |
1,775.65 |
1,775.65 |
1,732.00 |
1,739.75 |
0.0M |
| 2021-07-16 |
1,779.10 |
1,784.20 |
1,754.35 |
1,762.80 |
0.0M |
| 2021-07-15 |
1,800.00 |
1,816.40 |
1,770.00 |
1,779.10 |
0.0M |
| 2021-07-14 |
1,798.90 |
1,840.15 |
1,786.50 |
1,806.35 |
0.0M |
| 2021-07-13 |
1,731.55 |
1,803.95 |
1,716.60 |
1,785.40 |
0.0M |
| 2021-07-12 |
1,719.30 |
1,736.00 |
1,702.00 |
1,725.45 |
0.0M |
| 2021-07-09 |
1,703.20 |
1,734.85 |
1,683.00 |
1,713.75 |
0.0M |
| 2021-07-08 |
1,740.00 |
1,751.05 |
1,696.20 |
1,703.20 |
0.0M |
| 2021-07-07 |
1,755.30 |
1,755.30 |
1,733.60 |
1,745.25 |
0.0M |
| 2021-07-06 |
1,763.05 |
1,783.50 |
1,750.15 |
1,755.60 |
0.0M |
| 2021-07-05 |
1,804.00 |
1,804.00 |
1,762.90 |
1,774.00 |
0.0M |
| 2021-07-02 |
1,796.40 |
1,800.45 |
1,767.85 |
1,785.45 |
0.0M |
| 2021-07-01 |
1,819.65 |
1,826.10 |
1,780.05 |
1,792.05 |
0.0M |
| 2021-06-30 |
1,803.60 |
1,854.95 |
1,802.55 |
1,806.05 |
0.0M |
| 2021-06-29 |
1,810.00 |
1,815.60 |
1,772.85 |
1,788.75 |
0.0M |
| 2021-06-28 |
1,826.00 |
1,856.10 |
1,777.20 |
1,809.80 |
0.0M |
| 2021-06-25 |
1,816.25 |
1,839.60 |
1,795.15 |
1,824.30 |
0.0M |
| 2021-06-24 |
1,816.00 |
1,831.80 |
1,798.75 |
1,809.45 |
0.0M |
| 2021-06-23 |
1,764.50 |
1,850.00 |
1,736.85 |
1,810.75 |
0.1M |
| 2021-06-22 |
1,726.05 |
1,764.20 |
1,726.05 |
1,739.80 |
0.0M |
| 2021-06-21 |
1,702.35 |
1,735.95 |
1,700.10 |
1,717.35 |
0.0M |
| 2021-06-18 |
1,729.90 |
1,753.00 |
1,658.85 |
1,740.80 |
0.0M |
| 2021-06-17 |
1,745.00 |
1,775.00 |
1,694.10 |
1,715.10 |
0.0M |
| 2021-06-16 |
1,700.00 |
1,727.00 |
1,674.50 |
1,717.45 |
0.0M |
| 2021-06-15 |
1,662.65 |
1,697.00 |
1,662.65 |
1,693.15 |
0.0M |
| 2021-06-14 |
1,650.00 |
1,672.90 |
1,602.00 |
1,658.95 |
0.0M |
| 2021-06-11 |
1,689.95 |
1,731.45 |
1,646.00 |
1,650.75 |
0.0M |
| 2021-06-10 |
1,666.25 |
1,687.95 |
1,663.00 |
1,670.40 |
0.0M |
| 2021-06-09 |
1,684.80 |
1,720.00 |
1,665.90 |
1,674.30 |
0.0M |
| 2021-06-08 |
1,685.50 |
1,691.15 |
1,661.95 |
1,680.40 |
0.0M |
| 2021-06-07 |
1,679.95 |
1,697.65 |
1,636.30 |
1,685.50 |
0.1M |
| 2021-06-04 |
1,691.00 |
1,692.50 |
1,640.00 |
1,650.35 |
0.0M |
| 2021-06-03 |
1,706.05 |
1,730.00 |
1,678.05 |
1,688.75 |
0.0M |
| 2021-06-02 |
1,708.00 |
1,719.90 |
1,650.00 |
1,702.00 |
0.0M |
| 2021-06-01 |
1,688.00 |
1,751.00 |
1,653.00 |
1,689.05 |
0.0M |
| 2021-05-31 |
1,599.00 |
1,730.00 |
1,599.00 |
1,667.90 |
0.1M |
| 2021-05-28 |
1,571.00 |
1,600.00 |
1,524.50 |
1,590.75 |
0.0M |
| 2021-05-27 |
1,518.00 |
1,600.00 |
1,493.85 |
1,576.50 |
0.0M |
| 2021-05-26 |
1,497.35 |
1,518.00 |
1,482.25 |
1,501.50 |
0.0M |
| 2021-05-25 |
1,490.00 |
1,514.50 |
1,471.30 |
1,494.55 |
0.0M |
| 2021-05-24 |
1,443.00 |
1,483.25 |
1,434.40 |
1,474.80 |
0.0M |
| 2021-05-21 |
1,435.60 |
1,442.00 |
1,425.70 |
1,433.85 |
0.0M |
| 2021-05-20 |
1,470.00 |
1,470.00 |
1,417.40 |
1,425.35 |
0.0M |
| 2021-05-19 |
1,457.05 |
1,480.00 |
1,441.55 |
1,454.35 |
0.0M |
| 2021-05-18 |
1,430.00 |
1,469.50 |
1,415.50 |
1,449.60 |
0.0M |
| 2021-05-17 |
1,380.55 |
1,425.00 |
1,380.55 |
1,418.25 |
0.0M |
| 2021-05-14 |
1,405.00 |
1,423.15 |
1,380.10 |
1,394.85 |
0.0M |
| 2021-05-12 |
1,385.80 |
1,433.25 |
1,373.30 |
1,403.50 |
0.0M |
| 2021-05-11 |
1,371.65 |
1,384.25 |
1,364.00 |
1,368.35 |
0.0M |
| 2021-05-10 |
1,390.00 |
1,394.80 |
1,361.00 |
1,374.65 |
0.0M |
| 2021-05-07 |
1,385.00 |
1,393.35 |
1,368.00 |
1,371.35 |
0.0M |
| 2021-05-06 |
1,363.65 |
1,384.00 |
1,363.65 |
1,381.40 |
0.0M |
| 2021-05-05 |
1,378.65 |
1,386.30 |
1,367.00 |
1,370.95 |
0.0M |
| 2021-05-04 |
1,370.00 |
1,398.85 |
1,366.00 |
1,375.00 |
0.0M |
| 2021-05-03 |
1,389.00 |
1,398.00 |
1,352.80 |
1,393.45 |
0.0M |
| 2021-04-30 |
1,382.00 |
1,399.00 |
1,362.30 |
1,382.75 |
0.0M |
| 2021-04-29 |
1,407.00 |
1,407.00 |
1,378.10 |
1,383.15 |
0.0M |
| 2021-04-28 |
1,412.50 |
1,440.00 |
1,360.30 |
1,382.80 |
0.0M |
| 2021-04-27 |
1,366.30 |
1,401.00 |
1,366.30 |
1,384.80 |
0.0M |
| 2021-04-26 |
1,382.00 |
1,400.25 |
1,360.70 |
1,366.85 |
0.0M |
| 2021-04-23 |
1,385.15 |
1,394.00 |
1,371.20 |
1,381.65 |
0.0M |
| 2021-04-22 |
1,394.25 |
1,394.25 |
1,368.55 |
1,389.65 |
0.0M |
| 2021-04-20 |
1,394.00 |
1,417.00 |
1,382.00 |
1,392.85 |
0.0M |
| 2021-04-19 |
1,350.55 |
1,412.30 |
1,317.50 |
1,393.90 |
0.0M |
| 2021-04-16 |
1,350.00 |
1,376.00 |
1,348.10 |
1,367.75 |
0.0M |
| 2021-04-15 |
1,312.00 |
1,365.05 |
1,312.00 |
1,346.80 |
0.0M |
| 2021-04-13 |
1,311.00 |
1,341.60 |
1,309.00 |
1,321.70 |
0.0M |
| 2021-04-12 |
1,381.00 |
1,381.00 |
1,300.00 |
1,312.25 |
0.0M |
| 2021-04-09 |
1,395.00 |
1,407.20 |
1,374.45 |
1,379.35 |
0.0M |
| 2021-04-08 |
1,379.15 |
1,405.00 |
1,378.00 |
1,393.70 |
0.0M |
| 2021-04-07 |
1,377.00 |
1,390.00 |
1,367.70 |
1,374.60 |
0.0M |
| 2021-04-06 |
1,381.95 |
1,394.50 |
1,366.60 |
1,376.30 |
0.0M |
| 2021-04-05 |
1,394.00 |
1,398.55 |
1,368.45 |
1,377.95 |
0.0M |
| 2021-04-01 |
1,420.95 |
1,425.00 |
1,393.00 |
1,397.25 |
0.0M |
| 2021-03-31 |
1,431.75 |
1,436.70 |
1,398.50 |
1,417.40 |
0.0M |
| 2021-03-30 |
1,466.00 |
1,480.00 |
1,431.00 |
1,439.40 |
0.0M |
| 2021-03-26 |
1,394.60 |
1,497.95 |
1,379.60 |
1,453.55 |
0.0M |
| 2021-03-25 |
1,370.70 |
1,401.70 |
1,332.00 |
1,388.80 |
0.0M |
| 2021-03-24 |
1,391.30 |
1,399.95 |
1,367.90 |
1,377.75 |
0.0M |
| 2021-03-23 |
1,391.00 |
1,416.25 |
1,385.80 |
1,396.45 |
0.0M |
| 2021-03-22 |
1,430.00 |
1,430.00 |
1,385.05 |
1,388.70 |
0.0M |
| 2021-03-19 |
1,417.70 |
1,432.00 |
1,335.00 |
1,413.90 |
0.0M |
| 2021-03-18 |
1,447.00 |
1,465.80 |
1,415.85 |
1,428.45 |
0.0M |
| 2021-03-17 |
1,440.75 |
1,447.20 |
1,425.25 |
1,439.15 |
0.0M |
| 2021-03-16 |
1,449.35 |
1,466.65 |
1,426.00 |
1,441.80 |
0.0M |
| 2021-03-15 |
1,475.00 |
1,475.00 |
1,440.20 |
1,447.50 |
0.0M |
| 2021-03-12 |
1,485.00 |
1,485.00 |
1,455.15 |
1,471.10 |
0.0M |
| 2021-03-10 |
1,478.35 |
1,508.00 |
1,452.50 |
1,466.75 |
0.0M |
| 2021-03-09 |
1,455.90 |
1,513.00 |
1,455.90 |
1,479.55 |
0.0M |
| 2021-03-08 |
1,505.00 |
1,512.00 |
1,477.25 |
1,489.50 |
0.0M |
| 2021-03-05 |
1,520.00 |
1,526.15 |
1,482.00 |
1,489.60 |
0.0M |
| 2021-03-04 |
1,523.05 |
1,545.00 |
1,506.95 |
1,516.00 |
0.0M |
| 2021-03-03 |
1,534.05 |
1,546.95 |
1,511.70 |
1,532.15 |
0.0M |
| 2021-03-02 |
1,556.80 |
1,556.80 |
1,510.00 |
1,520.10 |
0.0M |
| 2021-03-01 |
1,537.05 |
1,560.00 |
1,508.30 |
1,523.75 |
0.0M |
| 2021-02-26 |
1,502.00 |
1,563.10 |
1,500.05 |
1,532.15 |
0.0M |
| 2021-02-25 |
1,598.70 |
1,598.70 |
1,514.10 |
1,536.55 |
0.0M |
| 2021-02-24 |
1,473.35 |
1,699.90 |
1,469.00 |
1,564.00 |
0.1M |
| 2021-02-23 |
1,497.00 |
1,503.85 |
1,463.80 |
1,479.65 |
0.0M |
| 2021-02-22 |
1,518.00 |
1,529.90 |
1,413.90 |
1,447.80 |
0.0M |
| 2021-02-19 |
1,562.00 |
1,633.75 |
1,510.00 |
1,523.00 |
0.0M |
| 2021-02-18 |
1,510.00 |
1,565.65 |
1,504.20 |
1,538.15 |
0.0M |
| 2021-02-17 |
1,515.00 |
1,515.00 |
1,484.35 |
1,497.95 |
0.0M |
| 2021-02-16 |
1,470.00 |
1,514.40 |
1,470.00 |
1,500.45 |
0.0M |
| 2021-02-15 |
1,476.00 |
1,502.00 |
1,465.00 |
1,472.25 |
0.0M |
| 2021-02-12 |
1,435.00 |
1,485.30 |
1,429.10 |
1,475.15 |
0.0M |
| 2021-02-11 |
1,445.00 |
1,458.20 |
1,405.20 |
1,421.00 |
0.0M |
| 2021-02-10 |
1,465.00 |
1,483.00 |
1,430.80 |
1,444.55 |
0.0M |
| 2021-02-09 |
1,498.50 |
1,541.00 |
1,439.00 |
1,462.00 |
0.0M |
| 2021-02-08 |
1,497.35 |
1,502.95 |
1,475.00 |
1,480.90 |
0.0M |
| 2021-02-05 |
1,516.00 |
1,521.30 |
1,483.50 |
1,495.00 |
0.0M |
| 2021-02-04 |
1,445.05 |
1,533.90 |
1,444.80 |
1,517.50 |
0.0M |
| 2021-02-03 |
1,479.00 |
1,479.00 |
1,403.30 |
1,443.00 |
0.0M |
| 2021-02-02 |
1,397.45 |
1,507.00 |
1,397.45 |
1,442.65 |
0.0M |
| 2021-02-01 |
1,400.00 |
1,400.00 |
1,359.70 |
1,380.90 |
0.0M |
| 2021-01-29 |
1,356.65 |
1,405.70 |
1,356.65 |
1,387.90 |
0.0M |
| 2021-01-28 |
1,360.20 |
1,419.40 |
1,345.65 |
1,356.85 |
0.0M |
| 2021-01-27 |
1,350.00 |
1,399.00 |
1,348.80 |
1,391.35 |
0.0M |
| 2021-01-25 |
1,380.00 |
1,390.30 |
1,349.80 |
1,354.70 |
0.0M |
| 2021-01-22 |
1,380.00 |
1,404.00 |
1,366.80 |
1,379.30 |
0.0M |
| 2021-01-21 |
1,412.00 |
1,412.00 |
1,372.00 |
1,376.95 |
0.0M |
| 2021-01-20 |
1,399.00 |
1,408.10 |
1,372.55 |
1,393.20 |
0.0M |
| 2021-01-19 |
1,343.00 |
1,417.70 |
1,343.00 |
1,391.35 |
0.0M |
| 2021-01-18 |
1,289.50 |
1,348.50 |
1,287.35 |
1,344.95 |
0.0M |
| 2021-01-15 |
1,278.65 |
1,289.90 |
1,258.75 |
1,282.50 |
0.0M |
| 2021-01-14 |
1,284.10 |
1,296.95 |
1,264.60 |
1,276.05 |
0.0M |
| 2021-01-13 |
1,284.70 |
1,287.95 |
1,265.60 |
1,279.80 |
0.0M |
| 2021-01-12 |
1,288.00 |
1,301.85 |
1,266.00 |
1,270.30 |
0.0M |
| 2021-01-11 |
1,315.00 |
1,315.00 |
1,288.90 |
1,296.90 |
0.0M |
| 2021-01-08 |
1,312.00 |
1,327.20 |
1,299.80 |
1,313.05 |
0.0M |
| 2021-01-07 |
1,305.30 |
1,315.50 |
1,292.20 |
1,302.75 |
0.0M |
| 2021-01-06 |
1,293.70 |
1,316.40 |
1,291.70 |
1,296.25 |
0.0M |
| 2021-01-05 |
1,227.15 |
1,303.45 |
1,227.15 |
1,293.70 |
0.0M |
| 2021-01-04 |
1,233.00 |
1,270.00 |
1,233.00 |
1,263.25 |
0.0M |
| 2021-01-01 |
1,214.15 |
1,238.00 |
1,214.15 |
1,233.45 |
0.0M |