| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
1,888.10 |
1,898.50 |
1,872.00 |
1,889.65 |
0.2M |
| 2021-12-30 |
1,884.45 |
1,909.20 |
1,875.00 |
1,892.65 |
0.2M |
| 2021-12-29 |
1,884.95 |
1,893.20 |
1,876.65 |
1,885.05 |
0.2M |
| 2021-12-28 |
1,875.00 |
1,895.00 |
1,875.00 |
1,887.45 |
0.2M |
| 2021-12-27 |
1,859.00 |
1,874.25 |
1,845.00 |
1,866.25 |
0.2M |
| 2021-12-24 |
1,871.95 |
1,913.00 |
1,854.20 |
1,863.65 |
0.1M |
| 2021-12-23 |
1,830.00 |
1,861.65 |
1,827.05 |
1,856.80 |
0.2M |
| 2021-12-22 |
1,829.90 |
1,829.90 |
1,812.40 |
1,824.45 |
0.2M |
| 2021-12-21 |
1,800.00 |
1,838.50 |
1,800.00 |
1,812.50 |
0.1M |
| 2021-12-20 |
1,806.00 |
1,830.00 |
1,786.75 |
1,798.70 |
0.3M |
| 2021-12-17 |
1,815.40 |
1,842.00 |
1,806.20 |
1,821.70 |
0.5M |
| 2021-12-16 |
1,753.00 |
1,777.75 |
1,753.00 |
1,771.40 |
0.2M |
| 2021-12-15 |
1,748.00 |
1,748.00 |
1,721.80 |
1,733.50 |
0.1M |
| 2021-12-14 |
1,730.00 |
1,759.45 |
1,711.00 |
1,752.15 |
0.1M |
| 2021-12-13 |
1,765.00 |
1,772.50 |
1,739.25 |
1,744.90 |
0.1M |
| 2021-12-10 |
1,757.00 |
1,763.80 |
1,746.05 |
1,758.65 |
0.0M |
| 2021-12-09 |
1,758.00 |
1,769.30 |
1,742.00 |
1,762.70 |
0.1M |
| 2021-12-08 |
1,724.00 |
1,759.60 |
1,724.00 |
1,752.90 |
0.6M |
| 2021-12-07 |
1,705.00 |
1,724.95 |
1,694.50 |
1,712.25 |
0.1M |
| 2021-12-06 |
1,732.00 |
1,732.70 |
1,690.00 |
1,693.65 |
0.1M |
| 2021-12-03 |
1,762.00 |
1,786.70 |
1,732.20 |
1,734.90 |
1.1M |
| 2021-12-02 |
1,715.00 |
1,750.00 |
1,713.00 |
1,748.25 |
0.2M |
| 2021-12-01 |
1,715.00 |
1,741.40 |
1,713.45 |
1,715.50 |
0.3M |
| 2021-11-30 |
1,700.00 |
1,729.90 |
1,700.00 |
1,714.45 |
0.2M |
| 2021-11-29 |
1,680.00 |
1,711.90 |
1,669.55 |
1,696.85 |
0.1M |
| 2021-11-26 |
1,705.45 |
1,718.10 |
1,683.00 |
1,690.45 |
0.5M |
| 2021-11-25 |
1,700.00 |
1,725.85 |
1,698.65 |
1,722.45 |
0.2M |
| 2021-11-24 |
1,740.00 |
1,740.05 |
1,689.00 |
1,697.50 |
0.2M |
| 2021-11-23 |
1,738.50 |
1,747.05 |
1,710.75 |
1,732.25 |
0.1M |
| 2021-11-22 |
1,781.00 |
1,785.00 |
1,751.00 |
1,758.50 |
0.4M |
| 2021-11-18 |
1,782.00 |
1,789.30 |
1,759.05 |
1,780.70 |
0.3M |
| 2021-11-17 |
1,792.30 |
1,802.00 |
1,781.10 |
1,788.05 |
0.1M |
| 2021-11-16 |
1,787.00 |
1,808.65 |
1,777.25 |
1,790.60 |
0.1M |
| 2021-11-15 |
1,780.90 |
1,800.00 |
1,776.00 |
1,785.55 |
0.4M |
| 2021-11-12 |
1,747.00 |
1,782.40 |
1,738.30 |
1,780.00 |
0.2M |
| 2021-11-11 |
1,735.00 |
1,740.00 |
1,710.00 |
1,732.55 |
0.1M |
| 2021-11-10 |
1,734.70 |
1,750.90 |
1,723.25 |
1,738.20 |
0.1M |
| 2021-11-09 |
1,737.00 |
1,749.80 |
1,726.15 |
1,742.40 |
0.2M |
| 2021-11-08 |
1,727.00 |
1,740.00 |
1,703.10 |
1,737.65 |
0.2M |
| 2021-11-04 |
1,715.85 |
1,715.85 |
1,705.00 |
1,709.40 |
0.0M |
| 2021-11-03 |
1,708.00 |
1,717.45 |
1,699.60 |
1,702.60 |
0.1M |
| 2021-11-02 |
1,701.80 |
1,706.35 |
1,687.20 |
1,697.85 |
0.1M |
| 2021-11-01 |
1,674.20 |
1,706.50 |
1,674.20 |
1,699.95 |
0.1M |
| 2021-10-29 |
1,690.30 |
1,712.95 |
1,661.25 |
1,668.60 |
0.2M |
| 2021-10-28 |
1,720.00 |
1,724.45 |
1,693.00 |
1,704.00 |
0.1M |
| 2021-10-27 |
1,706.00 |
1,733.80 |
1,701.40 |
1,728.70 |
0.1M |
| 2021-10-26 |
1,704.70 |
1,726.65 |
1,694.70 |
1,704.10 |
0.1M |
| 2021-10-25 |
1,724.45 |
1,730.00 |
1,687.00 |
1,707.70 |
0.1M |
| 2021-10-22 |
1,748.00 |
1,763.60 |
1,707.10 |
1,719.55 |
0.2M |
| 2021-10-21 |
1,816.85 |
1,816.85 |
1,747.40 |
1,753.85 |
0.2M |
| 2021-10-20 |
1,823.55 |
1,848.25 |
1,793.95 |
1,800.50 |
3.6M |
| 2021-10-19 |
1,810.00 |
1,833.90 |
1,782.55 |
1,821.45 |
0.2M |
| 2021-10-18 |
1,734.20 |
1,799.05 |
1,734.20 |
1,792.15 |
0.3M |
| 2021-10-14 |
1,744.00 |
1,784.05 |
1,698.25 |
1,715.50 |
0.5M |
| 2021-10-13 |
1,693.55 |
1,713.50 |
1,681.25 |
1,708.75 |
0.1M |
| 2021-10-12 |
1,679.85 |
1,689.00 |
1,662.00 |
1,684.80 |
0.3M |
| 2021-10-11 |
1,688.95 |
1,730.30 |
1,663.95 |
1,692.00 |
3.4M |
| 2021-10-08 |
1,704.00 |
1,731.00 |
1,698.20 |
1,723.55 |
0.3M |
| 2021-10-07 |
1,682.00 |
1,703.80 |
1,677.00 |
1,691.30 |
0.3M |
| 2021-10-06 |
1,696.55 |
1,709.00 |
1,670.00 |
1,673.90 |
0.1M |
| 2021-10-05 |
1,678.00 |
1,703.00 |
1,663.25 |
1,692.75 |
0.2M |
| 2021-10-04 |
1,669.20 |
1,688.05 |
1,666.30 |
1,679.10 |
0.1M |
| 2021-10-01 |
1,668.00 |
1,678.65 |
1,661.40 |
1,664.95 |
0.1M |
| 2021-09-30 |
1,699.00 |
1,700.00 |
1,670.00 |
1,675.40 |
0.1M |
| 2021-09-29 |
1,661.95 |
1,701.00 |
1,658.00 |
1,692.05 |
0.2M |
| 2021-09-28 |
1,713.00 |
1,713.00 |
1,675.50 |
1,687.50 |
0.4M |
| 2021-09-27 |
1,770.85 |
1,770.85 |
1,719.00 |
1,721.95 |
0.1M |
| 2021-09-24 |
1,759.00 |
1,787.50 |
1,752.20 |
1,763.45 |
0.2M |
| 2021-09-23 |
1,732.15 |
1,745.00 |
1,722.30 |
1,741.70 |
3.3M |
| 2021-09-22 |
1,718.00 |
1,738.75 |
1,713.05 |
1,716.65 |
0.1M |
| 2021-09-21 |
1,692.30 |
1,726.00 |
1,685.00 |
1,717.70 |
0.3M |
| 2021-09-20 |
1,685.00 |
1,707.65 |
1,678.25 |
1,687.85 |
0.2M |
| 2021-09-17 |
1,701.50 |
1,717.90 |
1,685.30 |
1,691.30 |
0.4M |
| 2021-09-16 |
1,715.00 |
1,722.00 |
1,691.60 |
1,702.35 |
0.1M |
| 2021-09-15 |
1,696.70 |
1,716.40 |
1,687.30 |
1,711.10 |
0.1M |
| 2021-09-14 |
1,697.90 |
1,697.90 |
1,679.65 |
1,685.90 |
0.1M |
| 2021-09-13 |
1,688.00 |
1,701.00 |
1,675.00 |
1,691.00 |
0.2M |
| 2021-09-09 |
1,687.90 |
1,694.95 |
1,682.20 |
1,691.80 |
0.1M |
| 2021-09-08 |
1,704.45 |
1,704.45 |
1,683.50 |
1,693.00 |
0.1M |
| 2021-09-07 |
1,732.00 |
1,735.00 |
1,704.75 |
1,706.50 |
0.1M |
| 2021-09-06 |
1,707.00 |
1,732.00 |
1,700.00 |
1,730.00 |
0.1M |
| 2021-09-03 |
1,697.00 |
1,706.05 |
1,685.30 |
1,700.30 |
0.1M |
| 2021-09-02 |
1,677.45 |
1,694.70 |
1,663.00 |
1,688.45 |
0.3M |
| 2021-09-01 |
1,712.00 |
1,713.00 |
1,673.05 |
1,677.35 |
0.2M |
| 2021-08-31 |
1,700.10 |
1,714.75 |
1,686.10 |
1,704.15 |
0.8M |
| 2021-08-30 |
1,704.80 |
1,718.80 |
1,690.35 |
1,697.85 |
0.2M |
| 2021-08-27 |
1,722.00 |
1,728.40 |
1,705.00 |
1,708.45 |
0.1M |
| 2021-08-26 |
1,736.00 |
1,746.00 |
1,720.00 |
1,726.95 |
0.1M |
| 2021-08-25 |
1,715.20 |
1,746.35 |
1,715.20 |
1,737.20 |
0.1M |
| 2021-08-24 |
1,748.00 |
1,755.60 |
1,712.50 |
1,720.75 |
0.2M |
| 2021-08-23 |
1,733.05 |
1,752.80 |
1,731.75 |
1,739.20 |
0.1M |
| 2021-08-20 |
1,724.95 |
1,745.00 |
1,719.50 |
1,732.15 |
0.1M |
| 2021-08-18 |
1,735.00 |
1,755.00 |
1,727.00 |
1,733.35 |
0.2M |
| 2021-08-17 |
1,704.40 |
1,748.45 |
1,687.90 |
1,741.45 |
0.3M |
| 2021-08-16 |
1,711.60 |
1,720.00 |
1,690.30 |
1,704.75 |
0.2M |
| 2021-08-13 |
1,699.00 |
1,722.00 |
1,691.45 |
1,712.50 |
0.2M |
| 2021-08-12 |
1,678.00 |
1,696.20 |
1,674.55 |
1,690.50 |
0.1M |
| 2021-08-11 |
1,676.35 |
1,684.00 |
1,668.30 |
1,677.45 |
0.1M |
| 2021-08-10 |
1,670.00 |
1,680.00 |
1,661.80 |
1,676.35 |
0.1M |
| 2021-08-09 |
1,656.40 |
1,667.40 |
1,646.50 |
1,663.00 |
4.5M |
| 2021-08-06 |
1,660.10 |
1,660.75 |
1,644.10 |
1,650.35 |
0.1M |
| 2021-08-05 |
1,651.00 |
1,666.25 |
1,647.05 |
1,654.85 |
0.1M |
| 2021-08-04 |
1,665.20 |
1,680.00 |
1,639.35 |
1,649.15 |
0.3M |
| 2021-08-03 |
1,641.00 |
1,658.70 |
1,636.40 |
1,654.10 |
0.1M |
| 2021-08-02 |
1,620.00 |
1,634.90 |
1,620.00 |
1,631.35 |
0.1M |
| 2021-07-30 |
1,616.85 |
1,623.45 |
1,606.10 |
1,610.25 |
0.1M |
| 2021-07-29 |
1,610.00 |
1,620.00 |
1,605.35 |
1,616.85 |
0.1M |
| 2021-07-28 |
1,604.30 |
1,607.40 |
1,585.70 |
1,605.30 |
0.2M |
| 2021-07-27 |
1,605.00 |
1,608.90 |
1,598.10 |
1,602.60 |
0.2M |
| 2021-07-26 |
1,590.45 |
1,611.80 |
1,590.45 |
1,604.05 |
0.2M |
| 2021-07-23 |
1,590.00 |
1,598.70 |
1,586.10 |
1,590.35 |
0.7M |
| 2021-07-22 |
1,556.00 |
1,593.10 |
1,556.00 |
1,590.20 |
0.4M |
| 2021-07-20 |
1,538.00 |
1,557.50 |
1,538.00 |
1,549.70 |
0.3M |
| 2021-07-19 |
1,551.00 |
1,553.30 |
1,537.40 |
1,541.80 |
1.6M |
| 2021-07-16 |
1,580.00 |
1,580.00 |
1,550.00 |
1,555.00 |
0.3M |
| 2021-07-15 |
1,554.00 |
1,597.25 |
1,551.25 |
1,580.30 |
0.3M |
| 2021-07-14 |
1,550.40 |
1,582.40 |
1,538.25 |
1,576.90 |
0.2M |
| 2021-07-13 |
1,559.00 |
1,559.00 |
1,536.00 |
1,544.90 |
0.2M |
| 2021-07-12 |
1,572.00 |
1,577.60 |
1,535.00 |
1,547.95 |
1.6M |
| 2021-07-09 |
1,557.00 |
1,569.85 |
1,550.00 |
1,562.75 |
0.7M |
| 2021-07-08 |
1,569.00 |
1,576.00 |
1,549.15 |
1,560.50 |
0.1M |
| 2021-07-07 |
1,568.00 |
1,570.70 |
1,544.65 |
1,563.80 |
0.3M |
| 2021-07-06 |
1,575.90 |
1,586.70 |
1,557.00 |
1,562.50 |
0.2M |
| 2021-07-05 |
1,571.75 |
1,585.00 |
1,563.10 |
1,579.10 |
0.2M |
| 2021-07-02 |
1,562.50 |
1,569.65 |
1,542.30 |
1,567.40 |
0.3M |
| 2021-07-01 |
1,582.00 |
1,582.00 |
1,559.35 |
1,560.45 |
0.3M |
| 2021-06-30 |
1,562.60 |
1,590.85 |
1,562.60 |
1,581.25 |
0.2M |
| 2021-06-29 |
1,564.85 |
1,573.75 |
1,559.25 |
1,562.60 |
0.1M |
| 2021-06-28 |
1,572.00 |
1,580.00 |
1,559.50 |
1,571.55 |
0.2M |
| 2021-06-25 |
1,570.00 |
1,578.20 |
1,543.75 |
1,574.45 |
0.3M |
| 2021-06-24 |
1,516.00 |
1,568.35 |
1,511.90 |
1,559.15 |
0.4M |
| 2021-06-23 |
1,523.00 |
1,524.95 |
1,498.60 |
1,502.85 |
1.6M |
| 2021-06-22 |
1,510.00 |
1,520.65 |
1,501.00 |
1,511.70 |
0.4M |
| 2021-06-21 |
1,489.00 |
1,505.70 |
1,484.10 |
1,500.35 |
0.3M |
| 2021-06-18 |
1,506.30 |
1,515.95 |
1,486.55 |
1,504.50 |
0.6M |
| 2021-06-17 |
1,473.00 |
1,502.00 |
1,473.00 |
1,497.05 |
0.2M |
| 2021-06-16 |
1,478.95 |
1,489.40 |
1,467.50 |
1,480.30 |
0.3M |
| 2021-06-15 |
1,467.00 |
1,476.25 |
1,463.50 |
1,472.85 |
2.3M |
| 2021-06-14 |
1,455.00 |
1,477.30 |
1,453.55 |
1,461.40 |
0.5M |
| 2021-06-11 |
1,429.55 |
1,451.55 |
1,429.45 |
1,446.75 |
0.6M |
| 2021-06-10 |
1,418.50 |
1,429.45 |
1,418.50 |
1,424.55 |
0.1M |
| 2021-06-09 |
1,415.95 |
1,425.00 |
1,404.05 |
1,414.70 |
0.4M |
| 2021-06-08 |
1,394.00 |
1,421.40 |
1,394.00 |
1,412.95 |
0.4M |
| 2021-06-07 |
1,388.00 |
1,392.40 |
1,377.50 |
1,389.60 |
0.2M |
| 2021-06-04 |
1,392.00 |
1,396.50 |
1,377.90 |
1,385.20 |
0.1M |
| 2021-06-03 |
1,382.00 |
1,398.65 |
1,377.20 |
1,389.50 |
0.2M |
| 2021-06-02 |
1,378.65 |
1,392.00 |
1,362.20 |
1,379.75 |
1.9M |
| 2021-06-01 |
1,400.00 |
1,400.80 |
1,378.60 |
1,387.40 |
0.2M |
| 2021-05-31 |
1,405.00 |
1,405.00 |
1,383.10 |
1,393.65 |
1.0M |
| 2021-05-28 |
1,411.85 |
1,414.00 |
1,396.35 |
1,404.80 |
0.4M |
| 2021-05-27 |
1,404.80 |
1,415.50 |
1,391.60 |
1,404.65 |
1.4M |
| 2021-05-26 |
1,369.40 |
1,400.00 |
1,362.00 |
1,397.35 |
0.5M |
| 2021-05-25 |
1,353.00 |
1,367.50 |
1,353.00 |
1,361.90 |
0.4M |
| 2021-05-24 |
1,358.00 |
1,362.15 |
1,345.25 |
1,348.15 |
1.1M |
| 2021-05-21 |
1,349.00 |
1,357.00 |
1,346.10 |
1,354.70 |
0.5M |
| 2021-05-20 |
1,345.00 |
1,350.00 |
1,335.40 |
1,339.45 |
0.1M |
| 2021-05-19 |
1,340.00 |
1,357.45 |
1,333.55 |
1,336.55 |
1.0M |
| 2021-05-18 |
1,336.00 |
1,344.45 |
1,330.00 |
1,339.95 |
0.3M |
| 2021-05-17 |
1,319.70 |
1,335.00 |
1,319.70 |
1,329.15 |
0.3M |
| 2021-05-14 |
1,333.95 |
1,333.95 |
1,311.80 |
1,316.80 |
0.3M |
| 2021-05-12 |
1,332.00 |
1,334.30 |
1,315.00 |
1,326.95 |
1.1M |
| 2021-05-11 |
1,336.00 |
1,341.30 |
1,325.25 |
1,330.70 |
0.3M |
| 2021-05-10 |
1,355.00 |
1,355.00 |
1,335.35 |
1,339.50 |
0.2M |
| 2021-05-07 |
1,366.00 |
1,372.40 |
1,348.90 |
1,352.40 |
0.1M |
| 2021-05-06 |
1,343.00 |
1,364.20 |
1,337.05 |
1,361.15 |
0.3M |
| 2021-05-05 |
1,337.35 |
1,343.70 |
1,328.00 |
1,341.60 |
0.2M |
| 2021-05-04 |
1,355.00 |
1,355.00 |
1,325.00 |
1,329.55 |
0.1M |
| 2021-05-03 |
1,342.00 |
1,361.00 |
1,337.65 |
1,351.80 |
0.1M |
| 2021-04-30 |
1,349.00 |
1,373.60 |
1,346.80 |
1,353.90 |
0.2M |
| 2021-04-29 |
1,369.00 |
1,369.00 |
1,352.05 |
1,355.55 |
0.1M |
| 2021-04-28 |
1,358.00 |
1,359.00 |
1,344.70 |
1,355.85 |
0.1M |
| 2021-04-27 |
1,348.00 |
1,353.00 |
1,340.00 |
1,348.20 |
0.2M |
| 2021-04-26 |
1,330.00 |
1,351.00 |
1,322.00 |
1,343.65 |
0.3M |
| 2021-04-23 |
1,344.30 |
1,348.80 |
1,331.30 |
1,333.85 |
0.2M |
| 2021-04-22 |
1,353.75 |
1,364.90 |
1,345.80 |
1,351.05 |
0.7M |
| 2021-04-20 |
1,378.00 |
1,379.00 |
1,342.70 |
1,350.70 |
0.3M |
| 2021-04-19 |
1,344.00 |
1,379.50 |
1,333.05 |
1,362.60 |
0.4M |
| 2021-04-16 |
1,366.65 |
1,371.00 |
1,347.00 |
1,352.55 |
1.3M |
| 2021-04-15 |
1,354.70 |
1,366.60 |
1,320.35 |
1,361.50 |
1.3M |
| 2021-04-13 |
1,433.00 |
1,435.95 |
1,375.00 |
1,398.60 |
0.8M |
| 2021-04-12 |
1,480.00 |
1,480.00 |
1,415.30 |
1,425.80 |
0.8M |
| 2021-04-09 |
1,454.00 |
1,454.00 |
1,430.40 |
1,440.75 |
0.3M |
| 2021-04-08 |
1,430.50 |
1,451.10 |
1,425.25 |
1,439.80 |
1.9M |
| 2021-04-07 |
1,409.50 |
1,434.50 |
1,406.50 |
1,430.25 |
0.3M |
| 2021-04-06 |
1,421.05 |
1,425.90 |
1,406.25 |
1,411.15 |
0.3M |
| 2021-04-05 |
1,389.80 |
1,425.00 |
1,385.00 |
1,410.15 |
0.7M |
| 2021-04-01 |
1,380.00 |
1,391.50 |
1,370.70 |
1,385.30 |
0.1M |
| 2021-03-31 |
1,383.50 |
1,388.00 |
1,363.50 |
1,367.75 |
0.3M |
| 2021-03-30 |
1,340.00 |
1,399.85 |
1,336.00 |
1,385.55 |
0.5M |
| 2021-03-26 |
1,341.00 |
1,356.40 |
1,332.50 |
1,336.30 |
0.2M |
| 2021-03-25 |
1,348.95 |
1,349.70 |
1,328.00 |
1,333.75 |
0.3M |
| 2021-03-24 |
1,362.00 |
1,370.40 |
1,346.60 |
1,353.80 |
0.1M |
| 2021-03-23 |
1,371.00 |
1,383.30 |
1,359.70 |
1,371.20 |
0.1M |
| 2021-03-22 |
1,350.00 |
1,376.00 |
1,335.85 |
1,370.50 |
0.2M |
| 2021-03-19 |
1,335.00 |
1,354.85 |
1,317.90 |
1,345.35 |
0.5M |
| 2021-03-18 |
1,392.55 |
1,394.05 |
1,313.50 |
1,336.25 |
0.4M |
| 2021-03-17 |
1,391.00 |
1,399.70 |
1,381.90 |
1,387.20 |
0.3M |
| 2021-03-16 |
1,382.20 |
1,406.25 |
1,380.15 |
1,384.25 |
0.3M |
| 2021-03-15 |
1,370.00 |
1,379.85 |
1,358.10 |
1,373.10 |
0.2M |
| 2021-03-12 |
1,372.00 |
1,390.30 |
1,370.25 |
1,374.60 |
0.2M |
| 2021-03-10 |
1,358.50 |
1,373.80 |
1,354.35 |
1,368.10 |
0.7M |
| 2021-03-09 |
1,329.00 |
1,350.00 |
1,319.00 |
1,345.70 |
0.2M |
| 2021-03-08 |
1,324.60 |
1,346.20 |
1,317.70 |
1,336.30 |
0.3M |
| 2021-03-05 |
1,332.00 |
1,340.00 |
1,306.00 |
1,316.00 |
0.2M |
| 2021-03-04 |
1,337.70 |
1,363.80 |
1,326.15 |
1,330.30 |
1.7M |
| 2021-03-03 |
1,316.15 |
1,347.00 |
1,308.45 |
1,343.60 |
0.3M |
| 2021-03-02 |
1,280.00 |
1,310.00 |
1,279.50 |
1,304.05 |
0.5M |
| 2021-03-01 |
1,268.00 |
1,284.55 |
1,259.70 |
1,268.70 |
0.2M |
| 2021-02-26 |
1,261.20 |
1,274.15 |
1,244.60 |
1,252.35 |
0.5M |
| 2021-02-25 |
1,291.00 |
1,299.00 |
1,271.85 |
1,274.75 |
1.5M |
| 2021-02-24 |
1,264.00 |
1,276.35 |
1,230.00 |
1,274.10 |
1.5M |
| 2021-02-23 |
1,266.35 |
1,290.60 |
1,258.00 |
1,266.25 |
0.5M |
| 2021-02-22 |
1,293.00 |
1,308.00 |
1,260.10 |
1,264.70 |
0.5M |
| 2021-02-19 |
1,298.00 |
1,299.15 |
1,277.15 |
1,291.35 |
0.1M |
| 2021-02-18 |
1,277.35 |
1,305.55 |
1,276.00 |
1,292.35 |
0.3M |
| 2021-02-17 |
1,290.10 |
1,294.45 |
1,276.40 |
1,282.00 |
0.2M |
| 2021-02-16 |
1,318.00 |
1,319.90 |
1,286.00 |
1,290.10 |
0.3M |
| 2021-02-15 |
1,322.95 |
1,328.50 |
1,307.05 |
1,309.70 |
0.1M |
| 2021-02-12 |
1,302.10 |
1,323.35 |
1,302.10 |
1,309.60 |
0.2M |
| 2021-02-11 |
1,287.00 |
1,296.00 |
1,282.65 |
1,292.00 |
0.1M |
| 2021-02-10 |
1,303.60 |
1,304.20 |
1,284.00 |
1,296.10 |
0.2M |
| 2021-02-09 |
1,308.45 |
1,331.85 |
1,297.35 |
1,305.00 |
0.5M |
| 2021-02-08 |
1,281.00 |
1,310.00 |
1,275.55 |
1,304.35 |
0.6M |
| 2021-02-05 |
1,286.00 |
1,288.00 |
1,262.30 |
1,272.30 |
0.2M |
| 2021-02-04 |
1,287.00 |
1,291.45 |
1,272.20 |
1,279.70 |
1.6M |
| 2021-02-03 |
1,280.00 |
1,304.00 |
1,272.75 |
1,286.10 |
0.3M |
| 2021-02-02 |
1,280.45 |
1,294.40 |
1,264.05 |
1,270.80 |
0.3M |
| 2021-02-01 |
1,246.00 |
1,277.65 |
1,240.55 |
1,261.45 |
0.4M |
| 2021-01-29 |
1,288.95 |
1,290.95 |
1,231.15 |
1,239.65 |
0.4M |
| 2021-01-28 |
1,289.55 |
1,295.65 |
1,273.00 |
1,276.30 |
1.5M |
| 2021-01-27 |
1,313.10 |
1,327.65 |
1,285.30 |
1,301.75 |
0.3M |
| 2021-01-25 |
1,340.45 |
1,347.45 |
1,313.45 |
1,322.60 |
1.4M |
| 2021-01-22 |
1,326.00 |
1,355.00 |
1,326.00 |
1,340.45 |
0.2M |
| 2021-01-21 |
1,352.45 |
1,360.05 |
1,335.00 |
1,339.25 |
0.6M |
| 2021-01-20 |
1,318.60 |
1,348.20 |
1,318.60 |
1,339.45 |
0.4M |
| 2021-01-19 |
1,315.00 |
1,331.30 |
1,312.80 |
1,317.05 |
0.2M |
| 2021-01-18 |
1,340.00 |
1,340.00 |
1,306.35 |
1,311.65 |
0.5M |
| 2021-01-15 |
1,370.00 |
1,370.00 |
1,341.75 |
1,345.10 |
1.7M |
| 2021-01-14 |
1,360.00 |
1,384.50 |
1,318.05 |
1,370.60 |
2.7M |
| 2021-01-13 |
1,379.80 |
1,392.70 |
1,360.00 |
1,387.70 |
1.0M |
| 2021-01-12 |
1,383.70 |
1,383.70 |
1,360.20 |
1,371.85 |
0.4M |
| 2021-01-11 |
1,340.00 |
1,382.65 |
1,340.00 |
1,376.10 |
0.7M |
| 2021-01-08 |
1,280.00 |
1,316.45 |
1,278.65 |
1,311.80 |
2.9M |
| 2021-01-07 |
1,298.00 |
1,298.00 |
1,255.60 |
1,261.95 |
0.4M |
| 2021-01-06 |
1,296.25 |
1,302.50 |
1,268.50 |
1,281.60 |
0.4M |
| 2021-01-05 |
1,287.00 |
1,299.00 |
1,274.40 |
1,293.50 |
0.4M |
| 2021-01-04 |
1,271.75 |
1,290.35 |
1,261.50 |
1,288.55 |
0.3M |
| 2021-01-01 |
1,258.95 |
1,265.30 |
1,255.00 |
1,260.40 |
0.2M |