| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
3,428.65 |
3,428.65 |
3,351.20 |
3,393.35 |
0.0M |
| 2021-12-30 |
3,426.00 |
3,426.00 |
3,394.60 |
3,405.00 |
0.0M |
| 2021-12-29 |
3,395.35 |
3,425.00 |
3,390.00 |
3,402.50 |
0.0M |
| 2021-12-28 |
3,469.50 |
3,485.00 |
3,381.00 |
3,400.45 |
0.0M |
| 2021-12-27 |
3,383.65 |
3,464.60 |
3,370.30 |
3,449.10 |
0.0M |
| 2021-12-24 |
3,425.00 |
3,458.95 |
3,365.00 |
3,406.65 |
0.0M |
| 2021-12-23 |
3,438.60 |
3,475.60 |
3,381.00 |
3,396.05 |
0.0M |
| 2021-12-22 |
3,409.00 |
3,472.00 |
3,371.50 |
3,418.55 |
0.0M |
| 2021-12-21 |
3,411.25 |
3,451.00 |
3,392.00 |
3,396.15 |
0.0M |
| 2021-12-20 |
3,451.00 |
3,464.35 |
3,400.00 |
3,406.60 |
0.0M |
| 2021-12-17 |
3,573.00 |
3,573.00 |
3,475.10 |
3,481.00 |
0.0M |
| 2021-12-16 |
3,511.55 |
3,560.50 |
3,500.00 |
3,509.85 |
0.0M |
| 2021-12-15 |
3,465.00 |
3,559.95 |
3,465.00 |
3,542.55 |
0.0M |
| 2021-12-14 |
3,495.75 |
3,548.00 |
3,480.00 |
3,502.70 |
0.0M |
| 2021-12-13 |
3,490.05 |
3,564.35 |
3,490.05 |
3,503.10 |
0.0M |
| 2021-12-10 |
3,534.00 |
3,575.00 |
3,467.65 |
3,510.25 |
0.0M |
| 2021-12-09 |
3,550.30 |
3,550.30 |
3,492.35 |
3,513.30 |
0.0M |
| 2021-12-08 |
3,488.50 |
3,583.95 |
3,488.50 |
3,519.00 |
0.0M |
| 2021-12-07 |
3,525.00 |
3,644.00 |
3,454.80 |
3,478.25 |
0.0M |
| 2021-12-06 |
3,656.40 |
3,656.40 |
3,507.10 |
3,522.65 |
0.0M |
| 2021-12-03 |
3,590.80 |
3,680.00 |
3,565.00 |
3,627.75 |
0.0M |
| 2021-12-02 |
3,593.65 |
3,600.00 |
3,558.00 |
3,577.70 |
0.0M |
| 2021-12-01 |
3,637.00 |
3,822.00 |
3,550.00 |
3,577.85 |
0.0M |
| 2021-11-30 |
3,452.80 |
3,640.00 |
3,452.80 |
3,602.75 |
0.0M |
| 2021-11-29 |
3,432.00 |
3,498.00 |
3,350.05 |
3,446.30 |
0.0M |
| 2021-11-26 |
3,625.65 |
3,625.65 |
3,460.00 |
3,481.50 |
0.0M |
| 2021-11-25 |
3,689.00 |
3,749.90 |
3,614.10 |
3,625.65 |
0.0M |
| 2021-11-24 |
3,640.00 |
3,710.00 |
3,615.00 |
3,658.80 |
0.0M |
| 2021-11-23 |
3,611.35 |
3,630.00 |
3,548.90 |
3,604.55 |
0.0M |
| 2021-11-22 |
3,722.00 |
3,735.00 |
3,565.00 |
3,629.85 |
0.0M |
| 2021-11-18 |
3,665.50 |
3,755.00 |
3,563.05 |
3,707.55 |
0.0M |
| 2021-11-17 |
3,528.15 |
3,717.20 |
3,528.15 |
3,665.40 |
0.0M |
| 2021-11-16 |
3,501.70 |
3,586.95 |
3,501.65 |
3,542.65 |
0.0M |
| 2021-11-15 |
3,532.00 |
3,580.00 |
3,490.00 |
3,517.60 |
0.0M |
| 2021-11-12 |
3,521.75 |
3,602.05 |
3,520.80 |
3,531.10 |
0.0M |
| 2021-11-11 |
3,536.50 |
3,589.00 |
3,503.65 |
3,520.80 |
0.0M |
| 2021-11-10 |
3,514.40 |
3,570.75 |
3,485.00 |
3,536.50 |
0.0M |
| 2021-11-09 |
3,520.85 |
3,548.95 |
3,508.10 |
3,525.35 |
0.0M |
| 2021-11-08 |
3,537.00 |
3,537.00 |
3,463.00 |
3,524.35 |
0.0M |
| 2021-11-04 |
3,510.05 |
3,547.95 |
3,510.00 |
3,514.00 |
0.0M |
| 2021-11-03 |
3,490.05 |
3,549.00 |
3,451.00 |
3,498.60 |
0.0M |
| 2021-11-02 |
3,490.45 |
3,550.00 |
3,481.30 |
3,531.30 |
0.0M |
| 2021-11-01 |
3,507.05 |
3,515.00 |
3,418.00 |
3,500.05 |
0.0M |
| 2021-10-29 |
3,526.00 |
3,526.00 |
3,415.05 |
3,455.20 |
0.0M |
| 2021-10-28 |
3,540.15 |
3,600.00 |
3,540.00 |
3,551.60 |
0.0M |
| 2021-10-27 |
3,681.00 |
3,681.00 |
3,555.00 |
3,562.60 |
0.0M |
| 2021-10-26 |
3,550.00 |
3,688.00 |
3,550.00 |
3,659.85 |
0.0M |
| 2021-10-25 |
3,710.00 |
3,710.00 |
3,506.65 |
3,543.85 |
0.0M |
| 2021-10-22 |
3,550.00 |
3,740.00 |
3,550.00 |
3,664.05 |
0.0M |
| 2021-10-21 |
3,680.25 |
3,700.00 |
3,545.05 |
3,570.70 |
0.0M |
| 2021-10-20 |
3,747.55 |
3,747.55 |
3,610.25 |
3,675.55 |
0.0M |
| 2021-10-19 |
3,749.00 |
3,814.00 |
3,555.05 |
3,733.00 |
0.0M |
| 2021-10-18 |
3,600.00 |
3,829.00 |
3,600.00 |
3,693.65 |
0.0M |
| 2021-10-14 |
3,495.00 |
3,600.00 |
3,492.85 |
3,575.35 |
0.0M |
| 2021-10-13 |
3,479.80 |
3,525.00 |
3,470.45 |
3,491.65 |
0.0M |
| 2021-10-12 |
3,549.00 |
3,549.00 |
3,437.20 |
3,469.55 |
0.0M |
| 2021-10-11 |
3,549.25 |
3,563.00 |
3,481.00 |
3,510.85 |
0.0M |
| 2021-10-08 |
3,524.00 |
3,554.00 |
3,491.50 |
3,531.95 |
0.0M |
| 2021-10-07 |
3,536.00 |
3,573.00 |
3,465.00 |
3,479.70 |
0.0M |
| 2021-10-06 |
3,537.00 |
3,581.75 |
3,488.00 |
3,506.05 |
0.0M |
| 2021-10-05 |
3,598.00 |
3,650.65 |
3,525.00 |
3,537.35 |
0.0M |
| 2021-10-04 |
3,520.85 |
3,635.00 |
3,505.60 |
3,598.10 |
0.0M |
| 2021-10-01 |
3,552.45 |
3,590.00 |
3,503.65 |
3,519.05 |
0.0M |
| 2021-09-30 |
3,603.30 |
3,620.05 |
3,530.00 |
3,552.45 |
0.0M |
| 2021-09-29 |
3,595.00 |
3,630.00 |
3,559.00 |
3,582.20 |
0.0M |
| 2021-09-28 |
3,602.65 |
3,639.15 |
3,576.10 |
3,613.45 |
0.0M |
| 2021-09-27 |
3,570.00 |
3,621.60 |
3,558.75 |
3,602.65 |
0.0M |
| 2021-09-24 |
3,673.95 |
3,673.95 |
3,550.05 |
3,572.85 |
0.0M |
| 2021-09-23 |
3,617.20 |
3,675.00 |
3,583.45 |
3,646.25 |
0.0M |
| 2021-09-22 |
3,526.30 |
3,595.60 |
3,525.00 |
3,581.75 |
0.0M |
| 2021-09-21 |
3,527.00 |
3,550.00 |
3,471.00 |
3,536.80 |
0.0M |
| 2021-09-20 |
3,545.00 |
3,590.95 |
3,525.15 |
3,547.05 |
0.0M |
| 2021-09-17 |
3,575.00 |
3,575.00 |
3,525.00 |
3,538.05 |
0.0M |
| 2021-09-16 |
3,605.00 |
3,605.00 |
3,521.00 |
3,537.10 |
0.0M |
| 2021-09-15 |
3,540.00 |
3,590.00 |
3,540.00 |
3,581.60 |
0.0M |
| 2021-09-14 |
3,623.00 |
3,623.00 |
3,535.00 |
3,545.30 |
0.0M |
| 2021-09-13 |
3,506.00 |
3,610.00 |
3,500.00 |
3,591.35 |
0.0M |
| 2021-09-09 |
3,569.25 |
3,590.00 |
3,500.10 |
3,548.15 |
0.0M |
| 2021-09-08 |
3,558.00 |
3,600.00 |
3,530.00 |
3,550.75 |
0.0M |
| 2021-09-07 |
3,593.25 |
3,593.25 |
3,545.00 |
3,558.40 |
0.0M |
| 2021-09-06 |
3,542.00 |
3,604.25 |
3,541.90 |
3,573.70 |
0.0M |
| 2021-09-03 |
3,589.30 |
3,640.00 |
3,561.15 |
3,574.05 |
0.0M |
| 2021-09-02 |
3,600.00 |
3,627.05 |
3,550.00 |
3,571.80 |
0.0M |
| 2021-09-01 |
3,568.00 |
3,670.00 |
3,567.95 |
3,596.95 |
0.0M |
| 2021-08-31 |
3,597.25 |
3,680.45 |
3,469.50 |
3,529.55 |
0.0M |
| 2021-08-30 |
3,541.10 |
3,670.20 |
3,541.10 |
3,568.05 |
0.0M |
| 2021-08-27 |
3,637.00 |
3,675.00 |
3,563.25 |
3,589.00 |
0.0M |
| 2021-08-26 |
3,625.00 |
3,730.00 |
3,625.00 |
3,636.40 |
0.0M |
| 2021-08-25 |
3,602.40 |
3,713.85 |
3,601.15 |
3,644.90 |
0.0M |
| 2021-08-24 |
3,569.25 |
3,656.30 |
3,552.00 |
3,584.85 |
0.0M |
| 2021-08-23 |
3,605.25 |
3,637.75 |
3,514.45 |
3,535.45 |
0.0M |
| 2021-08-20 |
3,699.90 |
3,715.00 |
3,535.05 |
3,570.20 |
0.0M |
| 2021-08-18 |
3,784.00 |
3,811.95 |
3,680.00 |
3,698.20 |
0.0M |
| 2021-08-17 |
3,688.90 |
3,825.00 |
3,619.95 |
3,739.75 |
0.0M |
| 2021-08-16 |
3,713.10 |
3,757.70 |
3,623.20 |
3,692.60 |
0.0M |
| 2021-08-13 |
3,650.00 |
3,757.00 |
3,576.35 |
3,702.35 |
0.0M |
| 2021-08-12 |
3,502.90 |
3,698.65 |
3,500.00 |
3,660.95 |
0.0M |
| 2021-08-11 |
3,493.25 |
3,525.10 |
3,410.10 |
3,496.25 |
0.0M |
| 2021-08-10 |
3,433.15 |
3,575.75 |
3,386.05 |
3,475.10 |
0.0M |
| 2021-08-09 |
3,550.95 |
3,596.00 |
3,451.25 |
3,510.30 |
0.0M |
| 2021-08-06 |
3,629.00 |
3,629.00 |
3,510.00 |
3,526.60 |
0.0M |
| 2021-08-05 |
3,634.50 |
3,697.00 |
3,501.10 |
3,553.25 |
0.0M |
| 2021-08-04 |
3,689.95 |
3,731.85 |
3,603.25 |
3,621.05 |
0.0M |
| 2021-08-03 |
3,710.40 |
3,756.90 |
3,675.00 |
3,690.20 |
0.0M |
| 2021-08-02 |
3,796.00 |
3,800.00 |
3,690.00 |
3,737.10 |
0.0M |
| 2021-07-30 |
3,780.00 |
3,807.20 |
3,675.00 |
3,753.60 |
0.0M |
| 2021-07-29 |
3,800.00 |
4,150.00 |
3,750.00 |
3,752.35 |
0.1M |
| 2021-07-28 |
3,741.00 |
3,780.10 |
3,612.55 |
3,659.10 |
0.0M |
| 2021-07-27 |
3,820.00 |
3,820.00 |
3,680.00 |
3,707.60 |
0.0M |
| 2021-07-26 |
3,839.00 |
3,839.00 |
3,731.10 |
3,782.30 |
0.0M |
| 2021-07-23 |
3,826.25 |
3,877.15 |
3,700.00 |
3,751.65 |
0.0M |
| 2021-07-22 |
3,874.55 |
3,937.00 |
3,771.45 |
3,800.05 |
0.0M |
| 2021-07-20 |
3,860.00 |
4,150.00 |
3,740.25 |
3,817.25 |
0.1M |
| 2021-07-19 |
3,630.00 |
4,070.00 |
3,575.05 |
3,810.90 |
0.2M |
| 2021-07-16 |
3,583.95 |
3,614.55 |
3,456.55 |
3,560.20 |
0.0M |
| 2021-07-15 |
3,686.60 |
3,686.60 |
3,553.00 |
3,568.30 |
0.0M |
| 2021-07-14 |
3,550.00 |
3,676.10 |
3,522.20 |
3,644.65 |
0.0M |
| 2021-07-13 |
3,610.00 |
3,610.00 |
3,535.00 |
3,547.85 |
0.0M |
| 2021-07-12 |
3,600.00 |
3,600.85 |
3,500.20 |
3,551.30 |
0.0M |
| 2021-07-09 |
3,450.00 |
3,461.15 |
3,405.00 |
3,453.85 |
0.0M |
| 2021-07-08 |
3,441.00 |
3,464.00 |
3,400.00 |
3,447.15 |
0.0M |
| 2021-07-07 |
3,363.00 |
3,528.00 |
3,269.30 |
3,457.65 |
0.0M |
| 2021-07-06 |
3,349.00 |
3,363.70 |
3,335.00 |
3,345.60 |
0.0M |
| 2021-07-05 |
3,306.00 |
3,396.00 |
3,303.15 |
3,325.10 |
0.0M |
| 2021-07-02 |
3,240.00 |
3,349.70 |
3,240.00 |
3,302.70 |
0.0M |
| 2021-07-01 |
3,309.00 |
3,309.00 |
3,250.00 |
3,265.00 |
0.0M |
| 2021-06-30 |
3,279.00 |
3,317.00 |
3,232.00 |
3,258.40 |
0.0M |
| 2021-06-29 |
3,250.00 |
3,291.00 |
3,225.00 |
3,243.95 |
0.0M |
| 2021-06-28 |
3,279.00 |
3,295.00 |
3,225.15 |
3,236.45 |
0.0M |
| 2021-06-25 |
3,283.00 |
3,290.00 |
3,207.15 |
3,224.90 |
0.0M |
| 2021-06-24 |
3,334.00 |
3,389.90 |
3,241.00 |
3,247.90 |
0.0M |
| 2021-06-23 |
3,364.55 |
3,443.20 |
3,303.00 |
3,317.70 |
0.0M |
| 2021-06-22 |
3,389.85 |
3,445.90 |
3,340.00 |
3,364.55 |
0.0M |
| 2021-06-21 |
3,245.00 |
3,384.00 |
3,216.05 |
3,371.60 |
0.0M |
| 2021-06-18 |
3,347.35 |
3,390.00 |
3,236.35 |
3,246.25 |
0.0M |
| 2021-06-17 |
3,420.00 |
3,468.00 |
3,320.00 |
3,347.35 |
0.0M |
| 2021-06-16 |
3,460.25 |
3,484.00 |
3,360.00 |
3,381.40 |
0.0M |
| 2021-06-15 |
3,340.00 |
3,530.00 |
3,321.30 |
3,460.25 |
0.0M |
| 2021-06-14 |
3,399.20 |
3,424.00 |
3,270.10 |
3,321.25 |
0.0M |
| 2021-06-11 |
3,518.00 |
3,522.20 |
3,359.20 |
3,399.20 |
0.0M |
| 2021-06-10 |
3,390.00 |
3,494.00 |
3,351.60 |
3,473.35 |
0.0M |
| 2021-06-09 |
3,298.90 |
3,400.00 |
3,238.95 |
3,360.40 |
0.0M |
| 2021-06-08 |
3,265.00 |
3,447.55 |
3,216.10 |
3,277.10 |
0.1M |
| 2021-06-07 |
3,227.80 |
3,294.70 |
3,202.90 |
3,229.65 |
0.0M |
| 2021-06-04 |
3,279.00 |
3,325.00 |
3,188.95 |
3,202.15 |
0.0M |
| 2021-06-03 |
3,177.00 |
3,310.00 |
3,150.00 |
3,233.15 |
0.0M |
| 2021-06-02 |
3,184.50 |
3,184.50 |
3,145.00 |
3,146.95 |
0.0M |
| 2021-06-01 |
3,155.00 |
3,219.90 |
3,142.50 |
3,144.30 |
0.0M |
| 2021-05-31 |
3,141.50 |
3,196.40 |
3,141.50 |
3,152.55 |
0.0M |
| 2021-05-28 |
3,214.40 |
3,214.40 |
3,134.00 |
3,159.15 |
0.0M |
| 2021-05-27 |
3,188.00 |
3,229.95 |
3,155.00 |
3,161.10 |
0.0M |
| 2021-05-26 |
3,169.00 |
3,238.00 |
3,143.05 |
3,171.65 |
0.0M |
| 2021-05-25 |
3,190.00 |
3,199.00 |
3,160.00 |
3,167.00 |
0.0M |
| 2021-05-24 |
3,190.00 |
3,240.00 |
3,140.00 |
3,152.25 |
0.0M |
| 2021-05-21 |
3,248.95 |
3,248.95 |
3,142.80 |
3,154.55 |
0.0M |
| 2021-05-20 |
3,267.70 |
3,279.00 |
3,165.00 |
3,180.85 |
0.0M |
| 2021-05-19 |
3,250.00 |
3,287.00 |
3,218.15 |
3,242.15 |
0.0M |
| 2021-05-18 |
3,209.00 |
3,260.00 |
3,206.55 |
3,234.45 |
0.0M |
| 2021-05-17 |
3,250.00 |
3,250.00 |
3,179.00 |
3,194.85 |
0.0M |
| 2021-05-14 |
3,295.00 |
3,295.05 |
3,170.00 |
3,178.40 |
0.0M |
| 2021-05-12 |
3,290.00 |
3,341.95 |
3,211.00 |
3,227.05 |
0.0M |
| 2021-05-11 |
3,250.05 |
3,304.85 |
3,245.00 |
3,252.70 |
0.0M |
| 2021-05-10 |
3,231.00 |
3,396.00 |
3,211.65 |
3,243.60 |
0.0M |
| 2021-05-07 |
3,350.00 |
3,375.00 |
3,240.00 |
3,252.35 |
0.0M |
| 2021-05-06 |
3,415.00 |
3,629.00 |
3,312.55 |
3,388.85 |
0.0M |
| 2021-05-05 |
3,324.00 |
3,333.00 |
3,257.15 |
3,281.60 |
0.0M |
| 2021-05-04 |
3,394.00 |
3,394.00 |
3,250.00 |
3,277.25 |
0.0M |
| 2021-05-03 |
3,335.00 |
3,383.95 |
3,279.35 |
3,315.70 |
0.0M |
| 2021-04-30 |
3,351.10 |
3,484.95 |
3,280.00 |
3,351.45 |
0.0M |
| 2021-04-29 |
3,407.50 |
3,415.00 |
3,303.00 |
3,333.60 |
0.0M |
| 2021-04-28 |
3,416.80 |
3,473.90 |
3,352.25 |
3,389.70 |
0.0M |
| 2021-04-27 |
3,181.90 |
3,522.70 |
3,181.90 |
3,387.80 |
0.1M |
| 2021-04-26 |
3,218.00 |
3,218.00 |
3,155.00 |
3,165.25 |
0.0M |
| 2021-04-23 |
3,222.70 |
3,240.00 |
3,169.85 |
3,177.55 |
0.0M |
| 2021-04-22 |
3,244.00 |
3,257.00 |
3,155.65 |
3,205.80 |
0.0M |
| 2021-04-20 |
3,269.90 |
3,301.95 |
3,222.20 |
3,237.10 |
0.0M |
| 2021-04-19 |
3,231.05 |
3,340.30 |
3,180.00 |
3,224.80 |
0.0M |
| 2021-04-16 |
3,286.00 |
3,439.80 |
3,253.35 |
3,296.25 |
0.0M |
| 2021-04-15 |
3,389.00 |
3,389.85 |
3,267.95 |
3,284.15 |
0.0M |
| 2021-04-13 |
3,389.00 |
3,422.05 |
3,282.00 |
3,348.55 |
0.0M |
| 2021-04-12 |
3,494.90 |
3,494.90 |
3,232.50 |
3,278.45 |
0.0M |
| 2021-04-09 |
3,571.25 |
3,623.50 |
3,457.60 |
3,500.30 |
0.0M |
| 2021-04-08 |
3,599.95 |
3,744.30 |
3,485.00 |
3,542.90 |
0.0M |
| 2021-04-07 |
3,170.00 |
3,677.00 |
3,170.00 |
3,569.00 |
0.1M |
| 2021-04-06 |
3,233.60 |
3,284.00 |
3,150.55 |
3,167.00 |
0.0M |
| 2021-04-05 |
3,325.60 |
3,339.00 |
3,132.00 |
3,231.20 |
0.0M |
| 2021-04-01 |
3,300.00 |
3,420.30 |
3,280.00 |
3,308.30 |
0.0M |
| 2021-03-31 |
3,365.00 |
3,420.00 |
3,236.35 |
3,270.00 |
0.0M |
| 2021-03-30 |
3,611.00 |
3,648.00 |
3,320.00 |
3,362.75 |
0.0M |
| 2021-03-26 |
3,688.00 |
3,780.20 |
3,532.00 |
3,586.15 |
0.0M |
| 2021-03-25 |
3,550.00 |
3,870.00 |
3,511.00 |
3,580.05 |
0.2M |
| 2021-03-24 |
3,464.00 |
3,984.70 |
3,302.65 |
3,629.70 |
0.4M |
| 2021-03-23 |
3,099.00 |
3,537.10 |
3,042.00 |
3,471.20 |
0.2M |
| 2021-03-22 |
3,397.65 |
3,397.65 |
3,051.00 |
3,075.70 |
0.1M |
| 2021-03-19 |
2,799.90 |
3,344.25 |
2,799.90 |
3,344.25 |
0.3M |
| 2021-03-18 |
2,781.35 |
2,869.60 |
2,760.00 |
2,786.90 |
0.2M |
| 2021-03-17 |
2,795.20 |
2,825.00 |
2,760.00 |
2,797.85 |
0.0M |
| 2021-03-16 |
2,799.70 |
2,810.00 |
2,772.00 |
2,795.15 |
0.0M |
| 2021-03-15 |
2,789.75 |
2,800.00 |
2,721.00 |
2,791.75 |
0.0M |
| 2021-03-12 |
2,763.95 |
2,790.00 |
2,713.85 |
2,719.55 |
0.0M |
| 2021-03-10 |
2,809.95 |
2,810.00 |
2,744.00 |
2,751.60 |
0.0M |
| 2021-03-09 |
2,824.75 |
2,824.80 |
2,770.00 |
2,786.25 |
0.0M |
| 2021-03-08 |
2,824.00 |
2,840.00 |
2,780.85 |
2,808.15 |
0.0M |
| 2021-03-05 |
2,792.00 |
2,810.00 |
2,766.00 |
2,800.30 |
0.0M |
| 2021-03-04 |
2,760.00 |
2,812.00 |
2,744.00 |
2,778.40 |
0.0M |
| 2021-03-03 |
2,782.00 |
2,800.00 |
2,736.20 |
2,759.75 |
0.0M |
| 2021-03-02 |
2,798.00 |
2,798.00 |
2,734.75 |
2,745.20 |
0.0M |
| 2021-03-01 |
2,799.00 |
2,799.00 |
2,717.85 |
2,768.85 |
0.0M |
| 2021-02-26 |
2,711.10 |
2,814.25 |
2,673.05 |
2,694.30 |
0.0M |
| 2021-02-25 |
2,750.00 |
2,825.05 |
2,750.00 |
2,809.30 |
0.0M |
| 2021-02-24 |
2,780.00 |
2,828.95 |
2,604.15 |
2,772.10 |
0.0M |
| 2021-02-23 |
2,703.00 |
2,780.00 |
2,690.00 |
2,758.80 |
0.0M |
| 2021-02-22 |
2,840.00 |
2,845.00 |
2,705.00 |
2,728.20 |
0.0M |
| 2021-02-19 |
2,861.80 |
2,861.95 |
2,752.05 |
2,764.85 |
0.0M |
| 2021-02-18 |
2,850.60 |
2,850.60 |
2,811.10 |
2,820.10 |
0.0M |
| 2021-02-17 |
2,847.20 |
2,870.30 |
2,802.20 |
2,835.75 |
0.0M |
| 2021-02-16 |
2,838.95 |
2,838.95 |
2,810.00 |
2,821.00 |
0.0M |
| 2021-02-15 |
2,792.20 |
2,864.30 |
2,762.25 |
2,830.65 |
0.0M |
| 2021-02-12 |
2,805.95 |
2,805.95 |
2,759.05 |
2,777.60 |
0.0M |
| 2021-02-11 |
2,806.65 |
2,830.00 |
2,776.20 |
2,791.55 |
0.0M |
| 2021-02-10 |
2,817.35 |
2,831.10 |
2,800.00 |
2,817.00 |
0.0M |
| 2021-02-09 |
2,869.95 |
2,914.95 |
2,801.00 |
2,832.50 |
0.0M |
| 2021-02-08 |
2,842.25 |
2,872.00 |
2,814.00 |
2,859.05 |
0.0M |
| 2021-02-05 |
2,849.85 |
2,850.00 |
2,765.00 |
2,828.20 |
0.0M |
| 2021-02-04 |
2,786.55 |
2,814.90 |
2,747.25 |
2,787.15 |
0.0M |
| 2021-02-03 |
2,782.00 |
2,810.00 |
2,772.20 |
2,786.55 |
0.0M |
| 2021-02-02 |
2,802.85 |
2,803.35 |
2,760.65 |
2,796.20 |
0.0M |
| 2021-02-01 |
2,786.00 |
2,874.90 |
2,770.20 |
2,802.85 |
0.0M |
| 2021-01-29 |
2,775.00 |
2,850.00 |
2,775.00 |
2,819.30 |
0.0M |
| 2021-01-28 |
2,686.10 |
2,800.05 |
2,686.10 |
2,791.30 |
0.0M |
| 2021-01-27 |
2,741.00 |
2,762.35 |
2,673.00 |
2,712.75 |
0.0M |
| 2021-01-25 |
2,735.60 |
2,800.00 |
2,666.05 |
2,785.85 |
0.0M |
| 2021-01-22 |
2,799.25 |
2,820.00 |
2,715.25 |
2,726.50 |
0.0M |
| 2021-01-21 |
2,758.15 |
2,820.00 |
2,731.15 |
2,785.50 |
0.0M |
| 2021-01-20 |
2,871.00 |
2,871.00 |
2,713.25 |
2,744.60 |
0.0M |
| 2021-01-19 |
2,839.95 |
2,849.90 |
2,806.90 |
2,818.25 |
0.0M |
| 2021-01-18 |
2,824.05 |
2,870.00 |
2,701.15 |
2,839.30 |
0.0M |
| 2021-01-15 |
2,839.00 |
2,909.75 |
2,768.55 |
2,852.05 |
0.0M |
| 2021-01-14 |
2,882.20 |
2,910.85 |
2,840.00 |
2,847.45 |
0.0M |
| 2021-01-13 |
2,996.55 |
2,996.90 |
2,885.00 |
2,911.70 |
0.0M |
| 2021-01-12 |
2,989.00 |
3,137.90 |
2,946.75 |
2,981.75 |
0.0M |
| 2021-01-11 |
2,949.75 |
2,979.00 |
2,920.00 |
2,954.35 |
0.0M |
| 2021-01-08 |
2,917.45 |
2,963.65 |
2,835.05 |
2,935.20 |
0.0M |
| 2021-01-07 |
2,917.95 |
2,930.00 |
2,831.05 |
2,903.10 |
0.0M |
| 2021-01-06 |
2,943.65 |
2,969.55 |
2,881.00 |
2,903.55 |
0.0M |
| 2021-01-05 |
2,912.05 |
2,953.55 |
2,912.05 |
2,929.10 |
0.0M |
| 2021-01-04 |
2,902.00 |
2,950.00 |
2,902.00 |
2,945.80 |
0.0M |
| 2021-01-01 |
2,950.00 |
2,950.00 |
2,900.05 |
2,929.95 |
0.0M |