| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
2,309.65 |
2,372.55 |
2,298.90 |
2,350.95 |
0.2M |
| 2024-12-30 |
2,234.60 |
2,328.40 |
2,227.00 |
2,309.65 |
0.1M |
| 2024-12-27 |
2,204.80 |
2,237.60 |
2,184.00 |
2,228.00 |
0.1M |
| 2024-12-26 |
2,176.95 |
2,199.00 |
2,158.75 |
2,181.60 |
0.0M |
| 2024-12-24 |
2,168.20 |
2,186.00 |
2,149.65 |
2,168.30 |
0.0M |
| 2024-12-23 |
2,151.60 |
2,190.00 |
2,128.85 |
2,160.20 |
0.0M |
| 2024-12-20 |
2,160.50 |
2,176.00 |
2,137.95 |
2,147.55 |
0.0M |
| 2024-12-19 |
2,098.05 |
2,166.20 |
2,080.10 |
2,162.20 |
0.0M |
| 2024-12-18 |
2,069.95 |
2,112.00 |
2,040.00 |
2,098.70 |
0.0M |
| 2024-12-17 |
2,064.70 |
2,076.65 |
2,041.55 |
2,045.90 |
0.0M |
| 2024-12-16 |
2,095.45 |
2,095.45 |
2,059.00 |
2,062.40 |
0.0M |
| 2024-12-13 |
2,117.10 |
2,117.10 |
2,040.25 |
2,075.55 |
0.0M |
| 2024-12-12 |
2,151.00 |
2,158.00 |
2,109.00 |
2,117.10 |
0.0M |
| 2024-12-11 |
2,136.00 |
2,161.00 |
2,131.55 |
2,149.40 |
0.0M |
| 2024-12-10 |
2,106.80 |
2,144.00 |
2,106.80 |
2,134.45 |
0.0M |
| 2024-12-09 |
2,133.55 |
2,139.00 |
2,098.10 |
2,106.65 |
0.0M |
| 2024-12-06 |
2,144.95 |
2,144.95 |
2,121.00 |
2,132.55 |
0.0M |
| 2024-12-05 |
2,110.90 |
2,131.40 |
2,066.40 |
2,125.45 |
0.0M |
| 2024-12-04 |
2,071.45 |
2,109.00 |
2,062.30 |
2,101.60 |
0.0M |
| 2024-12-03 |
2,089.55 |
2,091.00 |
2,069.10 |
2,081.40 |
0.0M |
| 2024-12-02 |
2,055.70 |
2,082.90 |
2,046.10 |
2,069.45 |
0.0M |
| 2024-11-29 |
1,995.85 |
2,058.90 |
1,995.85 |
2,050.35 |
0.0M |
| 2024-11-28 |
2,010.00 |
2,020.80 |
1,987.50 |
1,998.85 |
0.0M |
| 2024-11-27 |
2,036.00 |
2,040.00 |
2,001.00 |
2,006.30 |
0.0M |
| 2024-11-26 |
2,111.30 |
2,113.20 |
2,030.10 |
2,035.65 |
0.0M |
| 2024-11-25 |
2,070.00 |
2,118.00 |
2,070.00 |
2,107.30 |
0.0M |
| 2024-11-22 |
2,027.50 |
2,077.30 |
2,027.50 |
2,069.95 |
0.0M |
| 2024-11-21 |
2,018.50 |
2,061.85 |
2,009.25 |
2,043.30 |
0.0M |
| 2024-11-19 |
2,050.95 |
2,053.00 |
2,025.80 |
2,037.05 |
0.0M |
| 2024-11-18 |
2,000.75 |
2,043.70 |
1,998.25 |
2,034.95 |
0.0M |
| 2024-11-14 |
2,035.45 |
2,050.75 |
2,005.10 |
2,013.50 |
0.0M |
| 2024-11-13 |
2,111.95 |
2,111.95 |
2,032.00 |
2,038.70 |
0.0M |
| 2024-11-12 |
2,090.00 |
2,128.55 |
2,080.00 |
2,088.05 |
0.0M |
| 2024-11-11 |
2,130.05 |
2,140.00 |
2,075.00 |
2,083.90 |
0.0M |
| 2024-11-08 |
2,144.00 |
2,154.00 |
2,080.00 |
2,104.30 |
0.1M |
| 2024-11-07 |
2,195.95 |
2,195.95 |
2,100.00 |
2,110.55 |
0.0M |
| 2024-11-06 |
2,185.30 |
2,202.00 |
2,145.90 |
2,164.85 |
0.1M |
| 2024-11-05 |
2,185.50 |
2,210.00 |
2,092.55 |
2,180.15 |
0.0M |
| 2024-11-04 |
2,202.15 |
2,217.50 |
2,178.10 |
2,188.70 |
0.0M |
| 2024-11-01 |
2,224.95 |
2,224.95 |
2,184.00 |
2,198.25 |
0.0M |
| 2024-10-31 |
2,161.55 |
2,196.25 |
2,149.50 |
2,186.25 |
0.0M |
| 2024-10-30 |
2,162.10 |
2,211.00 |
2,150.10 |
2,157.35 |
0.0M |
| 2024-10-29 |
2,210.05 |
2,215.95 |
2,168.60 |
2,206.15 |
0.0M |
| 2024-10-28 |
2,159.95 |
2,217.05 |
2,159.10 |
2,204.10 |
0.0M |
| 2024-10-25 |
2,147.95 |
2,162.55 |
2,117.20 |
2,154.45 |
0.1M |
| 2024-10-24 |
2,070.00 |
2,136.00 |
2,061.65 |
2,130.20 |
0.0M |
| 2024-10-23 |
2,114.20 |
2,141.05 |
2,065.70 |
2,074.00 |
0.0M |
| 2024-10-22 |
2,147.80 |
2,169.05 |
2,126.80 |
2,131.55 |
0.0M |
| 2024-10-21 |
2,173.20 |
2,205.70 |
2,133.50 |
2,149.05 |
0.0M |
| 2024-10-18 |
2,174.05 |
2,195.05 |
2,152.25 |
2,176.35 |
0.0M |
| 2024-10-17 |
2,200.00 |
2,209.25 |
2,158.75 |
2,177.05 |
0.0M |
| 2024-10-16 |
2,254.70 |
2,254.70 |
2,182.75 |
2,192.90 |
0.0M |
| 2024-10-15 |
2,234.15 |
2,272.15 |
2,234.15 |
2,250.00 |
0.0M |
| 2024-10-14 |
2,223.60 |
2,250.00 |
2,196.20 |
2,243.15 |
0.0M |
| 2024-10-11 |
2,155.10 |
2,229.40 |
2,155.10 |
2,223.60 |
0.0M |
| 2024-10-10 |
2,306.85 |
2,311.65 |
2,111.90 |
2,155.05 |
0.1M |
| 2024-10-09 |
2,240.00 |
2,297.35 |
2,219.60 |
2,284.20 |
0.0M |
| 2024-10-08 |
2,158.55 |
2,230.00 |
2,155.65 |
2,216.65 |
0.0M |
| 2024-10-07 |
2,200.00 |
2,210.00 |
2,139.55 |
2,175.30 |
0.0M |
| 2024-10-04 |
2,175.00 |
2,240.50 |
2,161.80 |
2,197.60 |
0.0M |
| 2024-10-03 |
2,151.20 |
2,200.00 |
2,151.20 |
2,183.50 |
0.0M |
| 2024-10-01 |
2,186.45 |
2,207.65 |
2,175.25 |
2,194.25 |
0.0M |
| 2024-09-30 |
2,171.25 |
2,217.70 |
2,171.25 |
2,190.20 |
0.0M |
| 2024-09-27 |
2,180.00 |
2,225.90 |
2,166.60 |
2,221.50 |
0.0M |
| 2024-09-26 |
2,238.00 |
2,238.00 |
2,160.60 |
2,187.45 |
0.0M |
| 2024-09-25 |
2,226.35 |
2,229.00 |
2,194.95 |
2,218.65 |
0.0M |
| 2024-09-24 |
2,183.10 |
2,220.85 |
2,180.00 |
2,214.30 |
0.0M |
| 2024-09-23 |
2,164.95 |
2,184.95 |
2,141.45 |
2,181.85 |
0.0M |
| 2024-09-20 |
2,159.95 |
2,166.60 |
2,138.90 |
2,152.15 |
0.0M |
| 2024-09-19 |
2,229.00 |
2,229.00 |
2,146.10 |
2,170.20 |
0.0M |
| 2024-09-18 |
2,271.55 |
2,279.20 |
2,212.00 |
2,224.35 |
0.0M |
| 2024-09-17 |
2,240.40 |
2,285.95 |
2,240.40 |
2,270.60 |
0.0M |
| 2024-09-16 |
2,255.40 |
2,282.20 |
2,237.65 |
2,252.25 |
0.0M |
| 2024-09-13 |
2,260.00 |
2,277.30 |
2,248.85 |
2,253.55 |
0.0M |
| 2024-09-12 |
2,231.30 |
2,259.00 |
2,220.45 |
2,246.85 |
0.1M |
| 2024-09-11 |
2,222.60 |
2,258.00 |
2,201.00 |
2,208.95 |
0.1M |
| 2024-09-10 |
2,223.60 |
2,251.30 |
2,214.00 |
2,222.40 |
0.0M |
| 2024-09-09 |
2,200.40 |
2,239.60 |
2,185.25 |
2,216.95 |
0.2M |
| 2024-09-06 |
2,280.00 |
2,298.10 |
2,248.75 |
2,257.25 |
0.0M |
| 2024-09-05 |
2,289.90 |
2,312.00 |
2,268.10 |
2,288.35 |
0.1M |
| 2024-09-04 |
2,220.75 |
2,286.25 |
2,205.25 |
2,277.05 |
0.1M |
| 2024-09-03 |
2,243.60 |
2,272.00 |
2,235.40 |
2,239.10 |
0.0M |
| 2024-09-02 |
2,250.30 |
2,265.25 |
2,228.85 |
2,231.45 |
0.0M |
| 2024-08-30 |
2,234.85 |
2,255.35 |
2,217.20 |
2,239.80 |
0.0M |
| 2024-08-29 |
2,209.90 |
2,222.00 |
2,178.15 |
2,192.80 |
0.0M |
| 2024-08-28 |
2,194.70 |
2,226.20 |
2,165.90 |
2,199.90 |
0.1M |
| 2024-08-27 |
2,125.00 |
2,178.25 |
2,122.20 |
2,172.20 |
0.1M |
| 2024-08-26 |
2,071.10 |
2,127.70 |
2,071.10 |
2,116.75 |
0.0M |
| 2024-08-23 |
2,108.45 |
2,117.60 |
2,088.10 |
2,093.75 |
0.1M |
| 2024-08-22 |
2,125.05 |
2,129.60 |
2,097.00 |
2,108.20 |
0.1M |
| 2024-08-21 |
2,099.75 |
2,121.00 |
2,080.90 |
2,116.60 |
0.0M |
| 2024-08-20 |
2,070.65 |
2,102.25 |
2,070.65 |
2,095.30 |
0.1M |
| 2024-08-19 |
2,092.70 |
2,106.00 |
2,060.00 |
2,069.00 |
0.0M |
| 2024-08-16 |
2,097.40 |
2,112.00 |
2,078.45 |
2,082.40 |
0.2M |
| 2024-08-14 |
2,093.20 |
2,100.00 |
2,068.05 |
2,074.55 |
0.0M |
| 2024-08-13 |
2,102.40 |
2,130.85 |
2,087.85 |
2,099.70 |
0.1M |
| 2024-08-12 |
2,100.35 |
2,127.45 |
2,087.85 |
2,098.00 |
0.0M |
| 2024-08-09 |
2,057.10 |
2,125.30 |
2,057.10 |
2,113.70 |
0.1M |
| 2024-08-08 |
2,014.00 |
2,066.30 |
2,004.00 |
2,051.25 |
0.1M |
| 2024-08-07 |
2,011.00 |
2,025.00 |
1,953.00 |
1,992.70 |
0.2M |
| 2024-08-06 |
1,974.90 |
1,974.90 |
1,901.45 |
1,907.00 |
0.0M |
| 2024-08-05 |
1,934.95 |
1,959.35 |
1,911.60 |
1,946.95 |
0.0M |
| 2024-08-02 |
1,940.00 |
1,983.00 |
1,940.00 |
1,960.50 |
0.1M |
| 2024-08-01 |
1,916.30 |
1,959.55 |
1,912.60 |
1,953.55 |
0.1M |
| 2024-07-31 |
1,878.85 |
1,924.90 |
1,862.45 |
1,912.60 |
0.0M |
| 2024-07-30 |
1,859.85 |
1,881.90 |
1,854.55 |
1,862.00 |
0.0M |
| 2024-07-29 |
1,859.95 |
1,879.85 |
1,840.55 |
1,860.80 |
0.0M |
| 2024-07-26 |
1,814.95 |
1,849.80 |
1,803.65 |
1,839.55 |
0.2M |
| 2024-07-25 |
1,805.10 |
1,821.90 |
1,796.80 |
1,801.15 |
0.0M |
| 2024-07-24 |
1,795.60 |
1,824.55 |
1,794.10 |
1,816.10 |
0.1M |
| 2024-07-23 |
1,805.10 |
1,822.95 |
1,775.00 |
1,799.95 |
0.1M |
| 2024-07-22 |
1,780.70 |
1,844.00 |
1,767.20 |
1,804.95 |
0.0M |
| 2024-07-19 |
1,823.20 |
1,823.20 |
1,778.85 |
1,786.40 |
0.0M |
| 2024-07-18 |
1,844.00 |
1,844.00 |
1,812.05 |
1,816.40 |
0.0M |
| 2024-07-16 |
1,844.40 |
1,847.60 |
1,822.00 |
1,844.50 |
0.0M |
| 2024-07-15 |
1,820.00 |
1,838.15 |
1,802.85 |
1,832.10 |
0.0M |
| 2024-07-12 |
1,826.95 |
1,826.95 |
1,794.75 |
1,797.10 |
0.0M |
| 2024-07-11 |
1,826.00 |
1,826.00 |
1,807.40 |
1,816.90 |
0.0M |
| 2024-07-10 |
1,837.00 |
1,837.00 |
1,791.10 |
1,826.85 |
0.0M |
| 2024-07-09 |
1,780.05 |
1,820.00 |
1,767.15 |
1,812.85 |
0.1M |
| 2024-07-08 |
1,770.00 |
1,785.10 |
1,761.00 |
1,779.15 |
0.0M |
| 2024-07-05 |
1,765.00 |
1,785.00 |
1,755.50 |
1,769.40 |
0.1M |
| 2024-07-04 |
1,645.00 |
1,766.00 |
1,645.00 |
1,760.30 |
0.4M |
| 2024-07-03 |
1,640.00 |
1,654.90 |
1,626.45 |
1,630.80 |
0.0M |
| 2024-07-02 |
1,620.00 |
1,637.65 |
1,614.90 |
1,633.10 |
0.0M |
| 2024-07-01 |
1,620.00 |
1,622.05 |
1,598.05 |
1,616.20 |
0.0M |
| 2024-06-28 |
1,584.30 |
1,634.65 |
1,580.00 |
1,621.15 |
0.1M |
| 2024-06-27 |
1,587.20 |
1,601.60 |
1,571.65 |
1,584.30 |
0.1M |
| 2024-06-26 |
1,555.15 |
1,589.30 |
1,545.00 |
1,584.45 |
0.0M |
| 2024-06-25 |
1,562.05 |
1,575.00 |
1,555.00 |
1,557.95 |
0.0M |
| 2024-06-24 |
1,565.00 |
1,589.85 |
1,562.00 |
1,567.05 |
0.0M |
| 2024-06-21 |
1,531.15 |
1,578.35 |
1,531.15 |
1,559.75 |
0.0M |
| 2024-06-20 |
1,575.00 |
1,575.05 |
1,552.00 |
1,555.10 |
0.0M |
| 2024-06-19 |
1,589.75 |
1,589.90 |
1,565.95 |
1,572.65 |
0.0M |
| 2024-06-18 |
1,614.95 |
1,614.95 |
1,571.15 |
1,582.15 |
0.0M |
| 2024-06-14 |
1,624.00 |
1,624.00 |
1,597.80 |
1,603.85 |
0.0M |
| 2024-06-13 |
1,611.75 |
1,621.00 |
1,601.65 |
1,605.35 |
0.0M |
| 2024-06-12 |
1,625.00 |
1,625.00 |
1,597.95 |
1,605.40 |
0.0M |
| 2024-06-11 |
1,635.60 |
1,637.00 |
1,611.10 |
1,614.50 |
0.0M |
| 2024-06-10 |
1,647.80 |
1,664.10 |
1,609.35 |
1,636.25 |
0.1M |
| 2024-06-07 |
1,622.15 |
1,650.00 |
1,617.95 |
1,629.20 |
0.0M |
| 2024-06-06 |
1,641.05 |
1,649.00 |
1,602.00 |
1,607.65 |
0.0M |
| 2024-06-05 |
1,582.70 |
1,644.65 |
1,572.25 |
1,629.80 |
0.0M |
| 2024-06-04 |
1,580.05 |
1,592.35 |
1,493.75 |
1,563.25 |
0.1M |
| 2024-06-03 |
1,600.30 |
1,625.55 |
1,576.00 |
1,583.95 |
0.0M |
| 2024-05-31 |
1,572.55 |
1,609.00 |
1,572.55 |
1,587.90 |
0.0M |
| 2024-05-30 |
1,601.30 |
1,607.25 |
1,573.80 |
1,577.65 |
0.0M |
| 2024-05-29 |
1,596.60 |
1,611.85 |
1,580.00 |
1,601.30 |
0.0M |
| 2024-05-28 |
1,630.00 |
1,633.30 |
1,601.00 |
1,603.55 |
0.0M |
| 2024-05-27 |
1,633.55 |
1,648.00 |
1,610.65 |
1,615.65 |
0.0M |
| 2024-05-24 |
1,632.15 |
1,641.65 |
1,611.05 |
1,613.65 |
0.0M |
| 2024-05-23 |
1,709.00 |
1,709.00 |
1,592.95 |
1,631.60 |
0.1M |
| 2024-05-22 |
1,690.80 |
1,727.90 |
1,669.00 |
1,712.05 |
0.1M |
| 2024-05-21 |
1,656.80 |
1,690.00 |
1,621.00 |
1,683.50 |
0.0M |
| 2024-05-18 |
1,670.00 |
1,679.90 |
1,648.50 |
1,661.90 |
0.0M |
| 2024-05-17 |
1,662.05 |
1,680.00 |
1,640.00 |
1,652.50 |
0.0M |
| 2024-05-16 |
1,658.50 |
1,693.50 |
1,646.10 |
1,661.80 |
0.0M |
| 2024-05-15 |
1,605.55 |
1,650.95 |
1,605.55 |
1,639.10 |
0.0M |
| 2024-05-14 |
1,658.60 |
1,684.10 |
1,630.20 |
1,636.25 |
0.0M |
| 2024-05-13 |
1,613.20 |
1,697.80 |
1,603.80 |
1,687.75 |
0.1M |
| 2024-05-10 |
1,588.70 |
1,617.25 |
1,579.00 |
1,609.85 |
0.1M |
| 2024-05-09 |
1,612.20 |
1,622.90 |
1,581.65 |
1,584.25 |
0.0M |
| 2024-05-08 |
1,611.30 |
1,630.05 |
1,593.55 |
1,615.80 |
0.0M |
| 2024-05-07 |
1,686.70 |
1,686.70 |
1,561.00 |
1,610.55 |
0.2M |
| 2024-05-06 |
1,665.00 |
1,687.30 |
1,635.45 |
1,679.75 |
0.1M |
| 2024-05-03 |
1,655.00 |
1,683.00 |
1,648.55 |
1,655.25 |
0.0M |
| 2024-05-02 |
1,648.00 |
1,660.55 |
1,642.90 |
1,647.75 |
0.0M |
| 2024-04-30 |
1,650.00 |
1,661.00 |
1,641.00 |
1,645.45 |
0.1M |
| 2024-04-29 |
1,630.05 |
1,646.20 |
1,611.20 |
1,637.55 |
0.0M |
| 2024-04-26 |
1,585.60 |
1,623.90 |
1,585.60 |
1,615.85 |
0.0M |
| 2024-04-25 |
1,581.30 |
1,600.00 |
1,580.00 |
1,594.90 |
0.0M |
| 2024-04-24 |
1,595.00 |
1,602.50 |
1,559.05 |
1,580.05 |
0.0M |
| 2024-04-23 |
1,607.25 |
1,614.60 |
1,576.85 |
1,580.55 |
0.0M |
| 2024-04-22 |
1,599.50 |
1,614.85 |
1,570.35 |
1,606.80 |
0.0M |
| 2024-04-19 |
1,579.25 |
1,581.35 |
1,541.05 |
1,547.05 |
0.1M |
| 2024-04-18 |
1,614.20 |
1,634.00 |
1,590.70 |
1,593.65 |
0.0M |
| 2024-04-16 |
1,607.20 |
1,636.10 |
1,598.75 |
1,609.20 |
0.0M |
| 2024-04-15 |
1,610.10 |
1,640.00 |
1,598.00 |
1,608.35 |
0.0M |
| 2024-04-12 |
1,619.50 |
1,641.80 |
1,597.85 |
1,623.30 |
0.1M |
| 2024-04-10 |
1,633.25 |
1,644.20 |
1,601.00 |
1,605.50 |
0.0M |
| 2024-04-09 |
1,618.10 |
1,626.45 |
1,596.05 |
1,605.05 |
0.0M |
| 2024-04-08 |
1,614.20 |
1,622.10 |
1,586.00 |
1,612.65 |
0.0M |
| 2024-04-05 |
1,588.90 |
1,611.45 |
1,588.90 |
1,598.15 |
0.0M |
| 2024-04-04 |
1,619.95 |
1,619.95 |
1,583.10 |
1,586.95 |
0.0M |
| 2024-04-03 |
1,626.80 |
1,626.80 |
1,600.00 |
1,604.60 |
0.0M |
| 2024-04-02 |
1,605.55 |
1,623.40 |
1,602.00 |
1,609.90 |
0.0M |
| 2024-04-01 |
1,638.05 |
1,685.05 |
1,608.90 |
1,623.40 |
0.0M |
| 2024-03-28 |
1,600.45 |
1,625.00 |
1,594.75 |
1,617.85 |
0.0M |
| 2024-03-27 |
1,638.45 |
1,638.45 |
1,592.95 |
1,598.20 |
0.0M |
| 2024-03-26 |
1,602.25 |
1,628.45 |
1,592.55 |
1,612.50 |
0.0M |
| 2024-03-22 |
1,611.95 |
1,620.55 |
1,598.85 |
1,608.00 |
0.0M |
| 2024-03-21 |
1,572.45 |
1,615.60 |
1,566.50 |
1,612.20 |
0.0M |
| 2024-03-20 |
1,566.25 |
1,583.65 |
1,551.50 |
1,562.55 |
0.0M |
| 2024-03-19 |
1,614.05 |
1,623.25 |
1,564.15 |
1,569.10 |
0.0M |
| 2024-03-18 |
1,623.00 |
1,640.55 |
1,607.35 |
1,613.35 |
0.0M |
| 2024-03-15 |
1,651.10 |
1,660.10 |
1,613.40 |
1,639.65 |
0.0M |
| 2024-03-14 |
1,579.10 |
1,657.35 |
1,579.10 |
1,649.50 |
0.0M |
| 2024-03-13 |
1,640.35 |
1,652.90 |
1,588.60 |
1,602.75 |
0.0M |
| 2024-03-12 |
1,664.35 |
1,687.35 |
1,641.70 |
1,646.30 |
0.0M |
| 2024-03-11 |
1,670.45 |
1,703.80 |
1,670.45 |
1,674.85 |
0.0M |
| 2024-03-07 |
1,679.90 |
1,679.90 |
1,655.30 |
1,669.70 |
0.0M |
| 2024-03-06 |
1,671.95 |
1,681.40 |
1,644.15 |
1,665.95 |
0.0M |
| 2024-03-05 |
1,685.65 |
1,687.75 |
1,656.75 |
1,678.70 |
0.0M |
| 2024-03-04 |
1,634.45 |
1,700.70 |
1,634.45 |
1,669.05 |
0.1M |
| 2024-03-02 |
1,641.00 |
1,642.00 |
1,625.35 |
1,636.00 |
0.0M |
| 2024-03-01 |
1,629.95 |
1,637.75 |
1,618.80 |
1,624.90 |
0.0M |
| 2024-02-29 |
1,616.00 |
1,625.40 |
1,593.70 |
1,618.80 |
0.0M |
| 2024-02-28 |
1,630.95 |
1,642.65 |
1,605.00 |
1,615.35 |
0.0M |
| 2024-02-27 |
1,603.00 |
1,635.30 |
1,600.00 |
1,622.35 |
0.0M |
| 2024-02-26 |
1,619.55 |
1,622.30 |
1,580.65 |
1,604.75 |
0.0M |
| 2024-02-23 |
1,594.30 |
1,625.00 |
1,594.30 |
1,612.20 |
0.0M |
| 2024-02-22 |
1,600.00 |
1,605.80 |
1,576.00 |
1,593.45 |
0.0M |
| 2024-02-21 |
1,593.45 |
1,607.00 |
1,588.90 |
1,599.80 |
0.0M |
| 2024-02-20 |
1,599.85 |
1,599.85 |
1,554.70 |
1,589.10 |
0.0M |
| 2024-02-19 |
1,636.85 |
1,636.85 |
1,584.35 |
1,587.55 |
0.0M |
| 2024-02-16 |
1,608.00 |
1,638.00 |
1,598.15 |
1,620.65 |
0.0M |
| 2024-02-15 |
1,615.50 |
1,630.45 |
1,595.40 |
1,605.15 |
0.0M |
| 2024-02-14 |
1,610.00 |
1,617.45 |
1,590.90 |
1,609.60 |
0.0M |
| 2024-02-13 |
1,595.05 |
1,612.85 |
1,584.15 |
1,608.05 |
0.0M |
| 2024-02-12 |
1,620.40 |
1,625.90 |
1,584.80 |
1,595.70 |
0.0M |
| 2024-02-09 |
1,619.75 |
1,654.00 |
1,615.60 |
1,620.40 |
0.0M |
| 2024-02-08 |
1,700.00 |
1,701.00 |
1,587.00 |
1,606.10 |
0.2M |
| 2024-02-07 |
1,600.00 |
1,605.00 |
1,576.15 |
1,595.65 |
0.0M |
| 2024-02-06 |
1,575.95 |
1,588.55 |
1,562.80 |
1,579.75 |
0.0M |
| 2024-02-05 |
1,504.90 |
1,584.00 |
1,500.10 |
1,573.05 |
0.1M |
| 2024-02-02 |
1,517.00 |
1,518.40 |
1,497.50 |
1,502.90 |
0.0M |
| 2024-02-01 |
1,505.10 |
1,521.00 |
1,491.05 |
1,515.60 |
0.0M |
| 2024-01-31 |
1,440.00 |
1,509.40 |
1,440.00 |
1,504.95 |
0.0M |
| 2024-01-30 |
1,483.25 |
1,489.30 |
1,465.00 |
1,468.65 |
0.0M |
| 2024-01-29 |
1,459.60 |
1,490.95 |
1,454.25 |
1,484.00 |
0.0M |
| 2024-01-25 |
1,458.95 |
1,470.00 |
1,441.40 |
1,453.95 |
0.8M |
| 2024-01-24 |
1,449.75 |
1,462.00 |
1,434.65 |
1,449.25 |
0.1M |
| 2024-01-23 |
1,411.15 |
1,454.95 |
1,411.15 |
1,440.30 |
0.0M |
| 2024-01-20 |
1,439.40 |
1,449.45 |
1,408.70 |
1,410.05 |
0.0M |
| 2024-01-19 |
1,441.75 |
1,441.75 |
1,422.90 |
1,429.55 |
0.0M |
| 2024-01-18 |
1,400.10 |
1,435.15 |
1,367.45 |
1,425.10 |
0.1M |
| 2024-01-17 |
1,385.00 |
1,406.85 |
1,380.90 |
1,400.10 |
0.0M |
| 2024-01-16 |
1,409.90 |
1,413.45 |
1,376.00 |
1,387.15 |
0.0M |
| 2024-01-15 |
1,419.50 |
1,424.00 |
1,397.75 |
1,412.80 |
0.0M |
| 2024-01-12 |
1,400.45 |
1,402.90 |
1,389.75 |
1,398.45 |
0.0M |
| 2024-01-11 |
1,405.00 |
1,417.65 |
1,396.35 |
1,399.25 |
0.0M |
| 2024-01-10 |
1,412.50 |
1,414.95 |
1,390.40 |
1,405.15 |
0.0M |
| 2024-01-09 |
1,390.00 |
1,400.00 |
1,378.95 |
1,396.05 |
0.0M |
| 2024-01-08 |
1,399.40 |
1,401.00 |
1,375.75 |
1,382.55 |
0.0M |
| 2024-01-05 |
1,429.95 |
1,429.95 |
1,383.15 |
1,389.05 |
0.1M |
| 2024-01-04 |
1,406.05 |
1,422.10 |
1,394.20 |
1,397.90 |
0.1M |
| 2024-01-03 |
1,399.80 |
1,412.50 |
1,389.10 |
1,406.05 |
0.1M |
| 2024-01-02 |
1,340.00 |
1,404.05 |
1,332.10 |
1,395.10 |
0.3M |
| 2024-01-01 |
1,307.70 |
1,334.90 |
1,307.70 |
1,312.65 |
0.1M |