| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
1,701.95 |
1,715.60 |
1,695.05 |
1,709.65 |
0.9M |
| 2023-12-28 |
1,710.00 |
1,721.70 |
1,701.15 |
1,705.20 |
0.5M |
| 2023-12-27 |
1,684.15 |
1,706.10 |
1,679.30 |
1,702.85 |
0.6M |
| 2023-12-26 |
1,670.80 |
1,685.95 |
1,668.70 |
1,683.10 |
0.2M |
| 2023-12-22 |
1,686.35 |
1,686.35 |
1,666.90 |
1,670.70 |
1.1M |
| 2023-12-21 |
1,651.70 |
1,689.85 |
1,649.45 |
1,686.40 |
0.3M |
| 2023-12-20 |
1,655.20 |
1,668.55 |
1,644.20 |
1,656.20 |
0.9M |
| 2023-12-19 |
1,646.00 |
1,658.15 |
1,644.00 |
1,653.05 |
0.3M |
| 2023-12-18 |
1,660.00 |
1,664.50 |
1,650.70 |
1,656.00 |
1.1M |
| 2023-12-15 |
1,655.20 |
1,666.55 |
1,646.30 |
1,656.30 |
0.7M |
| 2023-12-14 |
1,644.00 |
1,658.50 |
1,644.00 |
1,649.95 |
0.4M |
| 2023-12-13 |
1,633.65 |
1,636.25 |
1,615.20 |
1,631.60 |
0.1M |
| 2023-12-12 |
1,652.55 |
1,656.95 |
1,631.35 |
1,634.50 |
0.3M |
| 2023-12-11 |
1,659.95 |
1,664.10 |
1,646.65 |
1,650.75 |
1.3M |
| 2023-12-08 |
1,630.60 |
1,655.00 |
1,630.60 |
1,653.10 |
1.5M |
| 2023-12-07 |
1,627.20 |
1,634.25 |
1,616.00 |
1,630.60 |
0.1M |
| 2023-12-06 |
1,636.90 |
1,636.90 |
1,616.90 |
1,627.20 |
0.1M |
| 2023-12-05 |
1,622.00 |
1,636.50 |
1,617.00 |
1,623.45 |
0.5M |
| 2023-12-04 |
1,590.00 |
1,612.00 |
1,572.95 |
1,609.05 |
2.3M |
| 2023-12-01 |
1,559.00 |
1,565.55 |
1,551.60 |
1,555.50 |
1.2M |
| 2023-11-30 |
1,565.45 |
1,570.10 |
1,542.10 |
1,559.00 |
0.4M |
| 2023-11-29 |
1,533.20 |
1,562.50 |
1,533.20 |
1,559.25 |
0.6M |
| 2023-11-28 |
1,535.00 |
1,537.85 |
1,525.35 |
1,529.60 |
0.2M |
| 2023-11-24 |
1,521.75 |
1,533.85 |
1,520.00 |
1,532.05 |
1.0M |
| 2023-11-23 |
1,509.80 |
1,523.70 |
1,509.00 |
1,521.75 |
0.1M |
| 2023-11-22 |
1,513.10 |
1,519.50 |
1,503.60 |
1,512.35 |
0.1M |
| 2023-11-21 |
1,512.05 |
1,521.95 |
1,511.35 |
1,517.65 |
0.1M |
| 2023-11-20 |
1,512.00 |
1,512.95 |
1,501.55 |
1,505.15 |
0.3M |
| 2023-11-17 |
1,498.85 |
1,507.55 |
1,489.20 |
1,505.05 |
0.6M |
| 2023-11-16 |
1,510.00 |
1,519.30 |
1,504.30 |
1,508.35 |
0.4M |
| 2023-11-15 |
1,500.00 |
1,510.95 |
1,500.00 |
1,504.30 |
0.4M |
| 2023-11-13 |
1,490.35 |
1,496.00 |
1,485.95 |
1,489.15 |
0.6M |
| 2023-11-12 |
1,502.90 |
1,502.90 |
1,496.80 |
1,500.05 |
0.1M |
| 2023-11-10 |
1,484.35 |
1,496.75 |
1,480.90 |
1,490.45 |
0.6M |
| 2023-11-09 |
1,488.95 |
1,492.80 |
1,483.70 |
1,487.20 |
0.3M |
| 2023-11-08 |
1,487.90 |
1,493.25 |
1,480.50 |
1,491.20 |
0.3M |
| 2023-11-07 |
1,496.95 |
1,496.95 |
1,477.20 |
1,488.60 |
0.4M |
| 2023-11-06 |
1,498.80 |
1,498.80 |
1,483.55 |
1,494.20 |
0.3M |
| 2023-11-03 |
1,488.00 |
1,491.45 |
1,481.00 |
1,483.55 |
1.1M |
| 2023-11-02 |
1,488.00 |
1,490.80 |
1,470.25 |
1,476.85 |
0.1M |
| 2023-11-01 |
1,465.00 |
1,477.50 |
1,463.55 |
1,474.75 |
0.3M |
| 2023-10-31 |
1,500.05 |
1,500.50 |
1,474.00 |
1,476.70 |
0.1M |
| 2023-10-30 |
1,465.00 |
1,489.90 |
1,462.15 |
1,484.90 |
0.4M |
| 2023-10-27 |
1,473.45 |
1,478.45 |
1,467.00 |
1,469.55 |
1.2M |
| 2023-10-26 |
1,495.00 |
1,495.00 |
1,460.55 |
1,463.50 |
1.1M |
| 2023-10-25 |
1,522.00 |
1,522.00 |
1,491.50 |
1,496.55 |
0.3M |
| 2023-10-23 |
1,525.00 |
1,528.95 |
1,500.35 |
1,505.80 |
0.3M |
| 2023-10-20 |
1,502.25 |
1,527.00 |
1,502.25 |
1,523.05 |
0.8M |
| 2023-10-19 |
1,507.00 |
1,526.25 |
1,503.35 |
1,514.95 |
0.6M |
| 2023-10-18 |
1,541.95 |
1,541.95 |
1,518.15 |
1,519.70 |
0.4M |
| 2023-10-17 |
1,558.00 |
1,558.00 |
1,535.00 |
1,541.35 |
0.4M |
| 2023-10-16 |
1,536.70 |
1,536.70 |
1,522.00 |
1,529.50 |
0.6M |
| 2023-10-13 |
1,541.40 |
1,548.70 |
1,530.00 |
1,536.75 |
1.2M |
| 2023-10-12 |
1,538.00 |
1,552.00 |
1,531.65 |
1,549.85 |
0.3M |
| 2023-10-11 |
1,539.50 |
1,542.35 |
1,529.00 |
1,538.60 |
1.1M |
| 2023-10-10 |
1,521.00 |
1,528.95 |
1,515.30 |
1,524.60 |
0.1M |
| 2023-10-09 |
1,529.00 |
1,529.00 |
1,512.35 |
1,516.15 |
0.4M |
| 2023-10-06 |
1,545.95 |
1,545.95 |
1,530.75 |
1,534.15 |
0.5M |
| 2023-10-05 |
1,536.70 |
1,551.90 |
1,533.95 |
1,535.85 |
1.5M |
| 2023-10-04 |
1,500.00 |
1,535.40 |
1,488.65 |
1,530.80 |
0.5M |
| 2023-10-03 |
1,526.55 |
1,527.00 |
1,506.00 |
1,507.95 |
0.6M |
| 2023-09-29 |
1,524.00 |
1,535.50 |
1,522.95 |
1,526.55 |
0.2M |
| 2023-09-28 |
1,535.30 |
1,537.80 |
1,520.00 |
1,522.95 |
0.5M |
| 2023-09-27 |
1,529.85 |
1,532.75 |
1,515.35 |
1,527.20 |
0.6M |
| 2023-09-26 |
1,526.95 |
1,539.50 |
1,525.40 |
1,537.65 |
0.5M |
| 2023-09-25 |
1,528.00 |
1,540.80 |
1,525.70 |
1,531.70 |
0.3M |
| 2023-09-22 |
1,557.00 |
1,564.15 |
1,524.00 |
1,529.20 |
1.1M |
| 2023-09-21 |
1,560.00 |
1,569.00 |
1,538.05 |
1,553.60 |
1.2M |
| 2023-09-20 |
1,599.00 |
1,599.00 |
1,560.60 |
1,563.90 |
1.9M |
| 2023-09-18 |
1,655.00 |
1,655.00 |
1,626.20 |
1,629.05 |
0.4M |
| 2023-09-15 |
1,645.60 |
1,669.25 |
1,645.60 |
1,661.90 |
0.4M |
| 2023-09-14 |
1,644.00 |
1,650.00 |
1,635.10 |
1,641.50 |
0.9M |
| 2023-09-13 |
1,634.00 |
1,651.60 |
1,629.40 |
1,643.85 |
0.2M |
| 2023-09-12 |
1,641.00 |
1,642.45 |
1,624.00 |
1,636.80 |
0.6M |
| 2023-09-11 |
1,633.95 |
1,636.50 |
1,624.50 |
1,632.05 |
0.4M |
| 2023-09-08 |
1,609.00 |
1,632.80 |
1,607.35 |
1,624.05 |
0.8M |
| 2023-09-07 |
1,596.95 |
1,614.00 |
1,587.30 |
1,610.85 |
0.6M |
| 2023-09-06 |
1,575.50 |
1,600.00 |
1,573.65 |
1,596.55 |
0.4M |
| 2023-09-05 |
1,588.55 |
1,589.45 |
1,571.05 |
1,575.10 |
0.1M |
| 2023-09-04 |
1,583.00 |
1,590.60 |
1,575.00 |
1,584.15 |
0.4M |
| 2023-09-01 |
1,570.00 |
1,579.45 |
1,559.35 |
1,574.85 |
1.2M |
| 2023-08-31 |
1,581.95 |
1,581.95 |
1,562.40 |
1,571.95 |
0.8M |
| 2023-08-30 |
1,602.35 |
1,603.50 |
1,573.50 |
1,578.95 |
0.6M |
| 2023-08-29 |
1,590.15 |
1,592.75 |
1,580.60 |
1,590.30 |
0.5M |
| 2023-08-28 |
1,560.00 |
1,582.55 |
1,560.00 |
1,577.70 |
2.1M |
| 2023-08-25 |
1,576.95 |
1,576.95 |
1,557.70 |
1,561.95 |
1.2M |
| 2023-08-24 |
1,593.20 |
1,595.80 |
1,575.95 |
1,578.80 |
0.5M |
| 2023-08-23 |
1,581.00 |
1,592.00 |
1,573.15 |
1,586.45 |
0.3M |
| 2023-08-22 |
1,596.40 |
1,598.05 |
1,580.05 |
1,582.15 |
0.2M |
| 2023-08-21 |
1,595.05 |
1,599.85 |
1,586.95 |
1,589.05 |
0.3M |
| 2023-08-18 |
1,593.00 |
1,596.75 |
1,585.05 |
1,591.15 |
1.0M |
| 2023-08-17 |
1,598.90 |
1,610.00 |
1,593.80 |
1,596.90 |
0.1M |
| 2023-08-16 |
1,589.00 |
1,609.75 |
1,581.95 |
1,605.80 |
0.3M |
| 2023-08-14 |
1,610.00 |
1,614.80 |
1,600.25 |
1,610.40 |
0.3M |
| 2023-08-11 |
1,639.00 |
1,639.00 |
1,616.30 |
1,619.05 |
0.2M |
| 2023-08-10 |
1,649.00 |
1,654.00 |
1,631.00 |
1,636.30 |
0.2M |
| 2023-08-09 |
1,652.05 |
1,653.60 |
1,631.35 |
1,650.15 |
0.2M |
| 2023-08-08 |
1,653.00 |
1,656.00 |
1,642.30 |
1,650.85 |
0.2M |
| 2023-08-07 |
1,660.00 |
1,663.50 |
1,647.55 |
1,651.55 |
0.2M |
| 2023-08-04 |
1,633.30 |
1,656.65 |
1,628.70 |
1,652.80 |
0.8M |
| 2023-08-03 |
1,637.05 |
1,651.05 |
1,623.00 |
1,628.70 |
0.3M |
| 2023-08-02 |
1,642.00 |
1,652.00 |
1,633.25 |
1,640.90 |
0.2M |
| 2023-08-01 |
1,652.60 |
1,666.45 |
1,650.25 |
1,661.60 |
0.2M |
| 2023-07-31 |
1,642.55 |
1,656.25 |
1,638.65 |
1,651.10 |
0.4M |
| 2023-07-28 |
1,663.95 |
1,669.00 |
1,640.45 |
1,644.80 |
0.8M |
| 2023-07-27 |
1,697.00 |
1,702.55 |
1,668.10 |
1,673.65 |
0.1M |
| 2023-07-26 |
1,694.65 |
1,699.60 |
1,687.50 |
1,690.35 |
0.1M |
| 2023-07-25 |
1,683.60 |
1,698.85 |
1,678.75 |
1,696.40 |
0.4M |
| 2023-07-24 |
1,676.60 |
1,684.75 |
1,670.40 |
1,678.85 |
0.1M |
| 2023-07-21 |
1,680.00 |
1,690.00 |
1,672.45 |
1,675.70 |
0.9M |
| 2023-07-20 |
1,683.70 |
1,690.95 |
1,680.65 |
1,688.50 |
0.1M |
| 2023-07-19 |
1,680.00 |
1,688.65 |
1,675.25 |
1,684.85 |
0.2M |
| 2023-07-18 |
1,695.00 |
1,704.00 |
1,670.05 |
1,677.20 |
0.7M |
| 2023-07-17 |
1,650.00 |
1,682.05 |
1,633.15 |
1,679.20 |
0.7M |
| 2023-07-14 |
1,653.00 |
1,653.10 |
1,635.00 |
1,645.20 |
0.5M |
| 2023-07-13 |
1,655.00 |
1,656.80 |
1,639.00 |
1,641.30 |
0.3M |
| 2023-07-12 |
1,655.00 |
1,666.00 |
1,627.20 |
1,633.00 |
0.6M |
| 2023-07-11 |
1,665.55 |
1,676.00 |
1,645.65 |
1,648.65 |
0.2M |
| 2023-07-10 |
1,664.35 |
1,676.85 |
1,650.00 |
1,656.30 |
0.2M |
| 2023-07-07 |
1,669.95 |
1,675.00 |
1,655.75 |
1,660.75 |
0.5M |
| 2023-07-06 |
1,673.90 |
1,687.70 |
1,654.40 |
1,674.75 |
0.3M |
| 2023-07-05 |
1,719.75 |
1,719.75 |
1,668.50 |
1,673.30 |
0.5M |
| 2023-07-04 |
1,728.00 |
1,746.45 |
1,713.75 |
1,728.65 |
0.3M |
| 2023-07-03 |
1,714.90 |
1,757.80 |
1,701.75 |
1,719.55 |
1.0M |
| 2023-06-30 |
1,695.00 |
1,708.60 |
1,682.90 |
1,701.75 |
1.2M |
| 2023-06-28 |
1,672.90 |
1,679.85 |
1,661.00 |
1,676.40 |
0.2M |
| 2023-06-27 |
1,644.90 |
1,672.00 |
1,638.40 |
1,658.00 |
0.2M |
| 2023-06-26 |
1,644.05 |
1,650.85 |
1,629.30 |
1,635.40 |
0.1M |
| 2023-06-23 |
1,640.65 |
1,659.90 |
1,634.05 |
1,643.45 |
0.7M |
| 2023-06-22 |
1,641.25 |
1,656.90 |
1,638.30 |
1,643.65 |
0.5M |
| 2023-06-21 |
1,615.35 |
1,637.00 |
1,611.50 |
1,635.80 |
2.2M |
| 2023-06-20 |
1,605.00 |
1,610.95 |
1,590.90 |
1,608.30 |
0.1M |
| 2023-06-19 |
1,608.00 |
1,614.75 |
1,598.00 |
1,603.65 |
0.1M |
| 2023-06-16 |
1,584.20 |
1,609.20 |
1,583.45 |
1,602.10 |
0.1M |
| 2023-06-15 |
1,601.55 |
1,606.00 |
1,580.00 |
1,581.55 |
0.3M |
| 2023-06-14 |
1,606.20 |
1,612.70 |
1,600.00 |
1,602.00 |
0.2M |
| 2023-06-13 |
1,590.00 |
1,609.05 |
1,590.00 |
1,604.70 |
0.1M |
| 2023-06-12 |
1,612.95 |
1,616.00 |
1,599.00 |
1,600.60 |
0.1M |
| 2023-06-09 |
1,613.25 |
1,618.45 |
1,607.00 |
1,610.55 |
0.2M |
| 2023-06-08 |
1,605.00 |
1,625.85 |
1,604.00 |
1,608.90 |
0.3M |
| 2023-06-07 |
1,601.30 |
1,611.65 |
1,596.60 |
1,607.75 |
0.2M |
| 2023-06-06 |
1,604.20 |
1,608.60 |
1,592.40 |
1,600.30 |
0.2M |
| 2023-06-05 |
1,617.00 |
1,617.00 |
1,602.25 |
1,604.50 |
0.1M |
| 2023-06-02 |
1,609.05 |
1,615.50 |
1,601.25 |
1,606.15 |
0.2M |
| 2023-06-01 |
1,622.00 |
1,622.00 |
1,600.40 |
1,604.10 |
0.2M |
| 2023-05-31 |
1,633.80 |
1,634.40 |
1,605.00 |
1,611.35 |
0.2M |
| 2023-05-30 |
1,633.00 |
1,642.00 |
1,628.15 |
1,637.05 |
0.1M |
| 2023-05-29 |
1,625.05 |
1,640.95 |
1,625.05 |
1,634.85 |
0.1M |
| 2023-05-26 |
1,616.10 |
1,618.50 |
1,602.00 |
1,615.50 |
0.1M |
| 2023-05-25 |
1,616.00 |
1,620.50 |
1,597.55 |
1,609.60 |
0.1M |
| 2023-05-24 |
1,633.95 |
1,634.60 |
1,614.10 |
1,615.65 |
0.1M |
| 2023-05-23 |
1,647.70 |
1,647.70 |
1,634.05 |
1,636.80 |
0.1M |
| 2023-05-22 |
1,644.70 |
1,652.50 |
1,632.95 |
1,640.55 |
0.2M |
| 2023-05-19 |
1,645.35 |
1,649.50 |
1,632.00 |
1,647.40 |
0.2M |
| 2023-05-18 |
1,650.00 |
1,653.65 |
1,640.20 |
1,645.35 |
0.1M |
| 2023-05-17 |
1,647.10 |
1,649.65 |
1,625.40 |
1,638.65 |
0.1M |
| 2023-05-16 |
1,673.70 |
1,673.70 |
1,644.10 |
1,646.75 |
0.2M |
| 2023-05-15 |
1,674.00 |
1,681.00 |
1,665.35 |
1,676.20 |
0.1M |
| 2023-05-12 |
1,649.00 |
1,672.20 |
1,643.60 |
1,667.60 |
0.3M |
| 2023-05-11 |
1,667.00 |
1,668.00 |
1,649.55 |
1,653.70 |
0.2M |
| 2023-05-10 |
1,644.00 |
1,654.30 |
1,633.90 |
1,652.00 |
0.1M |
| 2023-05-09 |
1,650.00 |
1,655.70 |
1,639.55 |
1,643.20 |
0.4M |
| 2023-05-08 |
1,635.00 |
1,650.00 |
1,630.00 |
1,645.25 |
0.2M |
| 2023-05-05 |
1,637.00 |
1,661.05 |
1,622.00 |
1,625.35 |
0.6M |
| 2023-05-04 |
1,692.00 |
1,733.95 |
1,688.55 |
1,727.20 |
0.5M |
| 2023-05-03 |
1,686.00 |
1,696.65 |
1,680.10 |
1,692.05 |
0.1M |
| 2023-05-02 |
1,688.25 |
1,698.55 |
1,682.00 |
1,686.50 |
0.1M |
| 2023-04-28 |
1,682.60 |
1,690.95 |
1,670.00 |
1,688.05 |
0.3M |
| 2023-04-27 |
1,672.20 |
1,685.45 |
1,666.05 |
1,681.05 |
0.2M |
| 2023-04-26 |
1,660.20 |
1,674.40 |
1,654.85 |
1,672.20 |
0.1M |
| 2023-04-25 |
1,689.00 |
1,689.00 |
1,661.10 |
1,663.60 |
0.4M |
| 2023-04-24 |
1,675.20 |
1,691.50 |
1,674.55 |
1,688.45 |
0.1M |
| 2023-04-21 |
1,665.50 |
1,677.00 |
1,662.80 |
1,673.80 |
0.1M |
| 2023-04-20 |
1,670.55 |
1,677.25 |
1,666.75 |
1,672.00 |
0.2M |
| 2023-04-19 |
1,664.70 |
1,669.75 |
1,657.70 |
1,665.95 |
0.1M |
| 2023-04-18 |
1,668.00 |
1,676.90 |
1,656.00 |
1,658.25 |
0.2M |
| 2023-04-17 |
1,706.00 |
1,715.85 |
1,653.65 |
1,667.05 |
0.3M |
| 2023-04-13 |
1,686.05 |
1,697.00 |
1,677.70 |
1,693.30 |
0.2M |
| 2023-04-12 |
1,665.60 |
1,688.00 |
1,665.60 |
1,684.75 |
0.2M |
| 2023-04-11 |
1,659.30 |
1,668.50 |
1,651.90 |
1,663.70 |
0.1M |
| 2023-04-10 |
1,665.00 |
1,670.80 |
1,654.50 |
1,658.10 |
0.2M |
| 2023-04-06 |
1,650.40 |
1,669.00 |
1,648.10 |
1,666.30 |
0.2M |
| 2023-04-05 |
1,613.00 |
1,656.10 |
1,613.00 |
1,654.10 |
0.2M |
| 2023-04-03 |
1,604.30 |
1,615.45 |
1,602.55 |
1,610.35 |
0.2M |
| 2023-03-31 |
1,588.40 |
1,612.85 |
1,588.40 |
1,609.75 |
0.3M |
| 2023-03-29 |
1,576.60 |
1,602.00 |
1,576.60 |
1,588.40 |
0.1M |
| 2023-03-28 |
1,566.00 |
1,582.35 |
1,565.00 |
1,580.15 |
0.1M |
| 2023-03-27 |
1,560.10 |
1,579.40 |
1,559.00 |
1,565.45 |
0.1M |
| 2023-03-24 |
1,562.00 |
1,573.55 |
1,554.70 |
1,561.75 |
0.1M |
| 2023-03-23 |
1,569.90 |
1,590.00 |
1,559.70 |
1,562.65 |
0.1M |
| 2023-03-22 |
1,581.35 |
1,585.55 |
1,566.15 |
1,575.30 |
0.1M |
| 2023-03-21 |
1,574.00 |
1,582.10 |
1,556.55 |
1,579.40 |
0.1M |
| 2023-03-20 |
1,568.00 |
1,568.00 |
1,545.15 |
1,561.10 |
0.1M |
| 2023-03-17 |
1,560.00 |
1,578.65 |
1,540.45 |
1,572.55 |
0.1M |
| 2023-03-16 |
1,541.55 |
1,559.15 |
1,532.30 |
1,551.45 |
0.3M |
| 2023-03-15 |
1,579.45 |
1,580.85 |
1,536.05 |
1,540.75 |
0.1M |
| 2023-03-14 |
1,564.30 |
1,583.65 |
1,558.90 |
1,564.85 |
0.2M |
| 2023-03-13 |
1,583.10 |
1,603.70 |
1,565.00 |
1,568.65 |
0.2M |
| 2023-03-10 |
1,602.15 |
1,613.60 |
1,585.00 |
1,588.65 |
0.3M |
| 2023-03-09 |
1,633.45 |
1,644.95 |
1,626.95 |
1,631.55 |
0.2M |
| 2023-03-08 |
1,622.00 |
1,639.50 |
1,621.20 |
1,630.40 |
0.3M |
| 2023-03-06 |
1,618.00 |
1,638.60 |
1,618.00 |
1,626.35 |
0.1M |
| 2023-03-03 |
1,596.00 |
1,619.45 |
1,587.65 |
1,615.55 |
0.2M |
| 2023-03-02 |
1,590.55 |
1,606.00 |
1,582.20 |
1,584.65 |
0.1M |
| 2023-03-01 |
1,606.50 |
1,612.35 |
1,595.30 |
1,597.75 |
0.1M |
| 2023-02-28 |
1,592.65 |
1,605.10 |
1,588.80 |
1,601.25 |
0.1M |
| 2023-02-27 |
1,585.00 |
1,598.60 |
1,577.15 |
1,592.65 |
0.1M |
| 2023-02-24 |
1,619.35 |
1,619.35 |
1,585.25 |
1,588.45 |
0.1M |
| 2023-02-23 |
1,613.05 |
1,616.60 |
1,592.30 |
1,603.35 |
0.1M |
| 2023-02-22 |
1,639.20 |
1,642.05 |
1,608.90 |
1,614.55 |
0.1M |
| 2023-02-21 |
1,637.00 |
1,661.45 |
1,635.00 |
1,646.95 |
0.1M |
| 2023-02-20 |
1,657.55 |
1,668.70 |
1,634.55 |
1,639.80 |
0.1M |
| 2023-02-17 |
1,640.00 |
1,667.00 |
1,640.00 |
1,656.30 |
0.1M |
| 2023-02-16 |
1,670.60 |
1,681.35 |
1,661.00 |
1,664.75 |
0.1M |
| 2023-02-15 |
1,673.00 |
1,676.35 |
1,657.40 |
1,668.70 |
0.1M |
| 2023-02-14 |
1,661.00 |
1,677.40 |
1,659.00 |
1,673.30 |
0.1M |
| 2023-02-13 |
1,656.45 |
1,661.85 |
1,644.45 |
1,658.60 |
0.1M |
| 2023-02-10 |
1,646.00 |
1,658.50 |
1,643.20 |
1,656.45 |
0.0M |
| 2023-02-09 |
1,661.00 |
1,661.00 |
1,635.50 |
1,649.30 |
0.1M |
| 2023-02-08 |
1,651.55 |
1,668.10 |
1,648.10 |
1,653.60 |
0.1M |
| 2023-02-07 |
1,652.35 |
1,661.00 |
1,632.25 |
1,653.40 |
0.1M |
| 2023-02-06 |
1,658.70 |
1,669.25 |
1,646.65 |
1,651.75 |
0.1M |
| 2023-02-03 |
1,617.00 |
1,660.10 |
1,609.80 |
1,658.70 |
0.2M |
| 2023-02-02 |
1,614.95 |
1,623.70 |
1,589.15 |
1,603.25 |
0.1M |
| 2023-02-01 |
1,616.25 |
1,664.15 |
1,606.75 |
1,627.05 |
0.4M |
| 2023-01-31 |
1,617.80 |
1,622.70 |
1,595.00 |
1,603.45 |
0.2M |
| 2023-01-30 |
1,602.00 |
1,625.00 |
1,582.05 |
1,614.30 |
0.2M |
| 2023-01-27 |
1,644.15 |
1,644.15 |
1,590.35 |
1,615.85 |
0.2M |
| 2023-01-25 |
1,688.50 |
1,692.70 |
1,645.35 |
1,648.20 |
0.1M |
| 2023-01-24 |
1,677.70 |
1,702.00 |
1,675.50 |
1,695.30 |
0.1M |
| 2023-01-23 |
1,661.25 |
1,683.30 |
1,661.25 |
1,672.65 |
0.1M |
| 2023-01-20 |
1,643.80 |
1,668.00 |
1,642.60 |
1,660.80 |
0.8M |
| 2023-01-19 |
1,630.05 |
1,649.35 |
1,630.05 |
1,644.10 |
0.1M |
| 2023-01-18 |
1,607.90 |
1,641.00 |
1,601.00 |
1,636.95 |
0.2M |
| 2023-01-17 |
1,592.00 |
1,610.80 |
1,577.70 |
1,608.60 |
0.3M |
| 2023-01-16 |
1,624.40 |
1,624.40 |
1,580.15 |
1,585.25 |
0.3M |
| 2023-01-13 |
1,598.00 |
1,609.95 |
1,586.10 |
1,600.85 |
0.1M |
| 2023-01-12 |
1,585.25 |
1,603.80 |
1,584.35 |
1,599.70 |
0.1M |
| 2023-01-11 |
1,570.60 |
1,598.00 |
1,560.05 |
1,590.80 |
0.1M |
| 2023-01-10 |
1,597.45 |
1,598.05 |
1,565.15 |
1,569.30 |
0.2M |
| 2023-01-09 |
1,595.80 |
1,611.00 |
1,590.05 |
1,597.40 |
0.2M |
| 2023-01-06 |
1,599.75 |
1,608.90 |
1,578.50 |
1,594.35 |
0.2M |
| 2023-01-05 |
1,614.30 |
1,618.20 |
1,590.00 |
1,599.70 |
0.2M |
| 2023-01-04 |
1,635.00 |
1,645.75 |
1,607.45 |
1,610.55 |
0.2M |
| 2023-01-03 |
1,624.55 |
1,643.60 |
1,624.55 |
1,639.70 |
0.2M |
| 2023-01-02 |
1,622.05 |
1,639.00 |
1,618.65 |
1,629.15 |
0.1M |