| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
4,442.17 |
4,538.62 |
4,371.11 |
4,467.41 |
0.0M |
| 2022-12-29 |
4,416.55 |
4,468.48 |
4,386.74 |
4,437.84 |
0.0M |
| 2022-12-28 |
4,381.78 |
4,434.19 |
4,304.72 |
4,415.09 |
0.0M |
| 2022-12-27 |
4,453.91 |
4,481.09 |
4,317.48 |
4,336.72 |
0.0M |
| 2022-12-26 |
4,227.42 |
4,408.08 |
4,214.27 |
4,388.11 |
0.0M |
| 2022-12-23 |
4,237.60 |
4,301.85 |
4,209.98 |
4,262.88 |
0.0M |
| 2022-12-22 |
4,335.02 |
4,456.59 |
4,233.70 |
4,278.08 |
0.0M |
| 2022-12-21 |
4,389.76 |
4,431.46 |
4,330.05 |
4,352.84 |
0.0M |
| 2022-12-20 |
4,423.13 |
4,464.24 |
4,346.46 |
4,364.78 |
0.0M |
| 2022-12-19 |
4,444.12 |
4,520.16 |
4,432.43 |
4,460.00 |
0.0M |
| 2022-12-16 |
4,499.65 |
4,499.65 |
4,359.37 |
4,443.20 |
0.0M |
| 2022-12-15 |
4,539.49 |
4,565.89 |
4,385.28 |
4,434.53 |
0.0M |
| 2022-12-14 |
4,442.27 |
4,577.58 |
4,407.10 |
4,500.04 |
0.0M |
| 2022-12-13 |
4,432.43 |
4,490.05 |
4,377.88 |
4,424.30 |
0.0M |
| 2022-12-12 |
4,325.96 |
4,448.90 |
4,301.02 |
4,411.83 |
0.0M |
| 2022-12-09 |
4,325.37 |
4,347.68 |
4,268.77 |
4,325.96 |
0.0M |
| 2022-12-08 |
4,249.29 |
4,428.49 |
4,249.29 |
4,285.43 |
0.0M |
| 2022-12-07 |
4,337.99 |
4,351.53 |
4,279.54 |
4,298.83 |
0.0M |
| 2022-12-06 |
4,325.28 |
4,369.75 |
4,258.11 |
4,333.51 |
0.0M |
| 2022-12-05 |
4,327.81 |
4,327.81 |
4,227.86 |
4,304.18 |
0.0M |
| 2022-12-02 |
4,310.66 |
4,315.53 |
4,190.11 |
4,276.71 |
0.0M |
| 2022-12-01 |
4,334.04 |
4,334.04 |
4,218.21 |
4,269.94 |
0.0M |
| 2022-11-30 |
4,311.64 |
4,393.47 |
4,266.92 |
4,291.52 |
0.0M |
| 2022-11-29 |
4,286.16 |
4,456.20 |
4,199.61 |
4,305.16 |
0.0M |
| 2022-11-28 |
4,227.86 |
4,227.86 |
4,101.46 |
4,131.47 |
0.0M |
| 2022-11-25 |
4,185.00 |
4,266.83 |
4,159.67 |
4,177.69 |
0.0M |
| 2022-11-24 |
4,215.39 |
4,286.31 |
4,171.50 |
4,222.45 |
0.0M |
| 2022-11-23 |
4,126.55 |
4,336.97 |
4,126.45 |
4,169.51 |
0.0M |
| 2022-11-22 |
4,033.03 |
4,242.47 |
3,995.57 |
4,126.45 |
0.0M |
| 2022-11-21 |
4,005.75 |
4,103.17 |
3,941.94 |
4,033.12 |
0.0M |
| 2022-11-18 |
4,022.31 |
4,115.78 |
3,957.38 |
4,015.59 |
0.0M |
| 2022-11-17 |
4,016.86 |
4,131.42 |
3,955.09 |
4,022.55 |
0.0M |
| 2022-11-16 |
3,938.48 |
4,071.99 |
3,927.82 |
3,977.06 |
0.0M |
| 2022-11-15 |
3,930.55 |
4,047.64 |
3,925.87 |
3,935.81 |
0.0M |
| 2022-11-14 |
3,884.22 |
4,076.86 |
3,799.23 |
3,930.55 |
0.0M |
| 2022-11-11 |
3,992.79 |
3,992.79 |
3,867.42 |
3,897.23 |
0.0M |
| 2022-11-10 |
3,983.69 |
4,013.54 |
3,925.87 |
3,934.39 |
0.0M |
| 2022-11-09 |
4,039.85 |
4,082.71 |
3,959.96 |
3,984.66 |
0.0M |
| 2022-11-07 |
3,976.33 |
4,081.44 |
3,971.65 |
4,040.53 |
0.0M |
| 2022-11-04 |
4,006.53 |
4,036.87 |
3,971.95 |
3,989.97 |
0.0M |
| 2022-11-03 |
4,021.87 |
4,055.58 |
3,946.33 |
4,006.53 |
0.0M |
| 2022-11-02 |
4,122.84 |
4,122.84 |
3,959.96 |
3,982.03 |
0.0M |
| 2022-11-01 |
4,040.67 |
4,567.65 |
4,024.84 |
4,061.91 |
0.0M |
| 2022-10-31 |
4,039.41 |
4,092.65 |
3,960.89 |
4,042.18 |
0.0M |
| 2022-10-28 |
4,174.28 |
4,263.90 |
4,073.02 |
4,100.93 |
0.0M |
| 2022-10-27 |
4,067.12 |
4,232.73 |
4,034.93 |
4,174.77 |
0.0M |
| 2022-10-25 |
4,091.48 |
4,091.48 |
3,960.94 |
4,039.70 |
0.0M |
| 2022-10-24 |
4,096.35 |
4,138.92 |
4,044.52 |
4,080.23 |
0.0M |
| 2022-10-21 |
4,096.35 |
4,130.44 |
3,962.94 |
4,093.86 |
0.0M |
| 2022-10-20 |
3,887.97 |
4,096.44 |
3,853.39 |
4,022.21 |
0.1M |
| 2022-10-19 |
3,914.67 |
3,994.94 |
3,898.84 |
3,926.06 |
0.0M |
| 2022-10-18 |
3,937.66 |
3,946.33 |
3,865.71 |
3,869.85 |
0.0M |
| 2022-10-17 |
3,950.22 |
3,970.10 |
3,863.52 |
3,879.45 |
0.0M |
| 2022-10-14 |
4,034.83 |
4,034.93 |
3,887.88 |
3,908.09 |
0.0M |
| 2022-10-13 |
3,945.21 |
4,130.44 |
3,887.93 |
3,955.78 |
0.0M |
| 2022-10-12 |
4,018.41 |
4,080.76 |
3,887.10 |
3,901.13 |
0.0M |
| 2022-10-11 |
4,140.18 |
4,151.87 |
3,921.10 |
4,004.00 |
0.0M |
| 2022-10-10 |
3,967.76 |
4,115.83 |
3,848.96 |
4,094.25 |
0.0M |
| 2022-10-07 |
3,896.64 |
3,994.06 |
3,896.64 |
3,912.13 |
0.0M |
| 2022-10-06 |
3,921.00 |
3,957.04 |
3,852.90 |
3,895.38 |
0.0M |
| 2022-10-04 |
3,942.24 |
3,944.18 |
3,847.94 |
3,853.29 |
0.0M |
| 2022-10-03 |
3,906.39 |
3,945.35 |
3,856.90 |
3,868.73 |
0.0M |
| 2022-09-30 |
3,898.01 |
3,933.52 |
3,845.26 |
3,867.52 |
0.0M |
| 2022-09-29 |
3,750.72 |
3,965.61 |
3,750.72 |
3,933.71 |
0.0M |
| 2022-09-28 |
3,875.16 |
3,875.16 |
3,726.26 |
3,744.92 |
0.0M |
| 2022-09-27 |
3,967.76 |
3,988.85 |
3,857.78 |
3,862.60 |
0.0M |
| 2022-09-26 |
3,964.98 |
4,052.51 |
3,906.48 |
3,929.86 |
0.0M |
| 2022-09-23 |
3,916.13 |
4,081.73 |
3,843.07 |
3,887.29 |
0.0M |
| 2022-09-22 |
3,842.33 |
3,916.42 |
3,765.13 |
3,885.88 |
0.0M |
| 2022-09-21 |
3,889.73 |
3,889.73 |
3,774.87 |
3,785.54 |
0.0M |
| 2022-09-20 |
3,930.74 |
3,930.74 |
3,828.45 |
3,850.03 |
0.0M |
| 2022-09-19 |
3,820.56 |
3,984.32 |
3,725.29 |
3,874.87 |
0.0M |
| 2022-09-16 |
3,662.85 |
4,091.48 |
3,659.24 |
3,820.56 |
0.1M |
| 2022-09-15 |
3,740.78 |
3,740.78 |
3,667.47 |
3,680.19 |
0.0M |
| 2022-09-14 |
3,711.55 |
3,737.52 |
3,672.34 |
3,694.75 |
0.0M |
| 2022-09-13 |
3,658.22 |
3,754.42 |
3,634.30 |
3,714.52 |
0.0M |
| 2022-09-12 |
3,640.44 |
3,669.66 |
3,594.65 |
3,611.70 |
0.0M |
| 2022-09-09 |
3,592.71 |
3,659.24 |
3,591.88 |
3,610.58 |
0.0M |
| 2022-09-08 |
3,665.77 |
3,665.77 |
3,580.53 |
3,591.88 |
0.0M |
| 2022-09-07 |
3,630.70 |
3,672.59 |
3,615.06 |
3,619.30 |
0.0M |
| 2022-09-06 |
3,695.09 |
3,734.88 |
3,667.72 |
3,679.50 |
0.0M |
| 2022-09-05 |
3,640.98 |
3,738.83 |
3,633.67 |
3,696.31 |
0.0M |
| 2022-09-02 |
3,684.28 |
3,699.86 |
3,633.62 |
3,661.09 |
0.0M |
| 2022-09-01 |
3,581.99 |
3,747.60 |
3,581.99 |
3,709.17 |
0.0M |
| 2022-08-30 |
3,614.14 |
3,663.97 |
3,604.40 |
3,628.70 |
0.0M |
| 2022-08-29 |
3,658.95 |
3,658.95 |
3,604.40 |
3,610.97 |
0.0M |
| 2022-08-26 |
3,711.51 |
3,766.01 |
3,672.59 |
3,689.29 |
0.0M |
| 2022-08-25 |
3,711.51 |
3,759.24 |
3,690.51 |
3,706.00 |
0.0M |
| 2022-08-24 |
3,796.31 |
3,798.25 |
3,701.81 |
3,703.66 |
0.0M |
| 2022-08-23 |
3,730.99 |
3,773.85 |
3,727.63 |
3,740.24 |
0.0M |
| 2022-08-22 |
3,795.19 |
3,795.19 |
3,706.68 |
3,723.15 |
0.0M |
| 2022-08-19 |
3,765.08 |
3,837.12 |
3,752.52 |
3,810.87 |
0.0M |
| 2022-08-18 |
3,847.94 |
3,847.94 |
3,742.92 |
3,757.10 |
0.0M |
| 2022-08-17 |
3,847.84 |
3,847.84 |
3,800.30 |
3,823.73 |
0.0M |
| 2022-08-16 |
3,789.24 |
3,847.01 |
3,761.72 |
3,817.59 |
0.0M |
| 2022-08-12 |
3,767.57 |
3,810.24 |
3,713.94 |
3,737.52 |
0.0M |
| 2022-08-11 |
3,766.98 |
3,792.51 |
3,718.47 |
3,730.26 |
0.0M |
| 2022-08-10 |
3,808.00 |
3,808.00 |
3,704.49 |
3,722.51 |
0.0M |
| 2022-08-08 |
3,736.98 |
3,780.77 |
3,726.21 |
3,750.67 |
0.0M |
| 2022-08-05 |
3,770.00 |
3,770.00 |
3,696.94 |
3,736.98 |
0.0M |
| 2022-08-04 |
3,774.87 |
3,877.16 |
3,678.43 |
3,736.54 |
0.0M |
| 2022-08-03 |
3,752.47 |
3,788.32 |
3,713.75 |
3,737.76 |
0.0M |
| 2022-08-02 |
3,856.27 |
3,856.27 |
3,740.78 |
3,752.52 |
0.0M |
| 2022-08-01 |
3,841.07 |
3,842.04 |
3,774.92 |
3,780.67 |
0.0M |
| 2022-07-29 |
3,827.48 |
3,868.98 |
3,789.49 |
3,797.13 |
0.0M |
| 2022-07-28 |
3,932.40 |
3,932.40 |
3,809.99 |
3,827.67 |
0.0M |
| 2022-07-27 |
3,975.55 |
3,975.55 |
3,840.24 |
3,874.29 |
0.0M |
| 2022-07-26 |
3,994.06 |
3,994.06 |
3,863.52 |
3,916.81 |
0.0M |
| 2022-07-25 |
4,067.12 |
4,140.18 |
3,935.66 |
3,951.54 |
0.0M |
| 2022-07-22 |
4,007.46 |
4,042.14 |
3,946.33 |
3,986.36 |
0.0M |
| 2022-07-21 |
3,899.08 |
4,015.20 |
3,899.08 |
3,984.51 |
0.0M |
| 2022-07-20 |
3,964.84 |
4,042.77 |
3,849.35 |
3,898.93 |
0.0M |
| 2022-07-19 |
4,061.23 |
4,062.25 |
3,945.45 |
3,954.51 |
0.0M |
| 2022-07-18 |
3,780.72 |
4,061.33 |
3,746.48 |
3,981.64 |
0.0M |
| 2022-07-15 |
3,790.46 |
3,799.13 |
3,707.66 |
3,725.24 |
0.0M |
| 2022-07-14 |
3,787.25 |
3,814.77 |
3,721.30 |
3,752.71 |
0.0M |
| 2022-07-13 |
3,711.55 |
3,816.76 |
3,701.81 |
3,787.25 |
0.0M |
| 2022-07-12 |
3,690.12 |
3,712.58 |
3,619.98 |
3,702.15 |
0.0M |
| 2022-07-11 |
3,715.74 |
3,737.76 |
3,677.46 |
3,716.52 |
0.0M |
| 2022-07-08 |
3,659.34 |
3,750.52 |
3,624.32 |
3,715.74 |
0.0M |
| 2022-07-07 |
3,683.11 |
3,750.42 |
3,624.85 |
3,651.11 |
0.0M |
| 2022-07-06 |
3,673.76 |
3,735.91 |
3,662.02 |
3,677.51 |
0.0M |
| 2022-07-05 |
3,634.89 |
3,687.00 |
3,621.59 |
3,673.76 |
0.0M |
| 2022-07-04 |
3,558.66 |
3,755.39 |
3,558.66 |
3,595.34 |
0.0M |
| 2022-07-01 |
3,601.33 |
3,633.62 |
3,557.64 |
3,594.22 |
0.0M |
| 2022-06-30 |
3,636.11 |
3,655.44 |
3,594.75 |
3,601.33 |
0.0M |
| 2022-06-29 |
3,623.93 |
3,642.58 |
3,623.88 |
3,635.37 |
0.0M |
| 2022-06-28 |
3,629.14 |
3,670.64 |
3,622.61 |
3,627.53 |
0.0M |
| 2022-06-27 |
3,611.22 |
3,680.48 |
3,595.63 |
3,622.61 |
0.0M |
| 2022-06-24 |
3,633.62 |
3,690.12 |
3,633.62 |
3,661.09 |
0.0M |
| 2022-06-23 |
3,559.49 |
3,669.76 |
3,559.49 |
3,630.75 |
0.0M |
| 2022-06-22 |
3,809.00 |
3,809.05 |
3,701.00 |
3,735.75 |
0.0M |
| 2022-06-21 |
3,722.10 |
3,837.95 |
3,702.25 |
3,764.50 |
0.0M |
| 2022-06-20 |
3,882.50 |
3,897.55 |
3,670.45 |
3,699.75 |
0.0M |
| 2022-06-17 |
3,901.00 |
3,955.40 |
3,836.05 |
3,843.65 |
0.0M |
| 2022-06-16 |
3,907.10 |
3,935.00 |
3,898.50 |
3,910.90 |
0.0M |
| 2022-06-15 |
3,920.00 |
3,941.95 |
3,888.05 |
3,907.10 |
0.0M |
| 2022-06-14 |
3,856.30 |
3,990.00 |
3,856.30 |
3,929.30 |
0.0M |
| 2022-06-13 |
3,875.00 |
3,935.90 |
3,840.00 |
3,925.65 |
0.0M |
| 2022-06-10 |
3,831.26 |
3,900.87 |
3,831.21 |
3,887.98 |
0.0M |
| 2022-06-09 |
3,951.05 |
3,973.05 |
3,903.10 |
3,951.60 |
0.0M |
| 2022-06-08 |
3,945.85 |
3,975.00 |
3,906.10 |
3,933.75 |
0.0M |
| 2022-06-07 |
3,892.00 |
3,980.00 |
3,891.05 |
3,941.15 |
0.0M |
| 2022-06-06 |
4,004.85 |
4,013.75 |
3,891.00 |
3,904.05 |
0.0M |
| 2022-06-03 |
3,936.95 |
4,015.00 |
3,898.30 |
3,982.25 |
0.0M |
| 2022-06-02 |
3,875.00 |
3,950.00 |
3,798.40 |
3,884.85 |
0.0M |
| 2022-06-01 |
3,930.00 |
3,985.00 |
3,888.85 |
3,905.85 |
0.0M |
| 2022-05-31 |
3,881.24 |
3,932.16 |
3,809.42 |
3,859.50 |
0.0M |
| 2022-05-30 |
4,043.13 |
4,063.25 |
3,848.82 |
3,884.09 |
0.0M |
| 2022-05-27 |
3,940.27 |
4,012.83 |
3,938.11 |
3,983.36 |
0.0M |
| 2022-05-26 |
4,041.61 |
4,041.61 |
3,918.14 |
3,957.19 |
0.0M |
| 2022-05-25 |
4,267.70 |
4,267.70 |
4,015.85 |
4,041.70 |
0.0M |
| 2022-05-24 |
4,020.00 |
4,100.00 |
4,020.00 |
4,088.40 |
0.0M |
| 2022-05-23 |
4,004.17 |
4,029.31 |
3,950.06 |
4,004.17 |
0.0M |
| 2022-05-20 |
4,025.00 |
4,096.35 |
4,013.00 |
4,031.80 |
0.0M |
| 2022-05-19 |
3,999.95 |
4,081.30 |
3,998.75 |
4,016.15 |
0.0M |
| 2022-05-18 |
4,000.15 |
4,089.65 |
3,965.05 |
4,001.70 |
0.0M |
| 2022-05-17 |
4,087.25 |
4,095.00 |
4,000.00 |
4,013.60 |
0.0M |
| 2022-05-16 |
3,957.85 |
4,040.00 |
3,950.00 |
4,026.85 |
0.0M |
| 2022-05-13 |
4,000.00 |
4,199.80 |
3,852.25 |
3,957.85 |
0.0M |
| 2022-05-12 |
3,844.95 |
3,935.00 |
3,713.25 |
3,874.05 |
0.0M |
| 2022-05-11 |
3,856.65 |
3,875.34 |
3,738.58 |
3,788.61 |
0.0M |
| 2022-05-10 |
3,886.00 |
3,995.00 |
3,815.30 |
3,881.85 |
0.0M |
| 2022-05-09 |
4,077.00 |
4,080.00 |
3,840.30 |
3,887.45 |
0.0M |
| 2022-05-06 |
4,040.00 |
4,040.00 |
3,855.00 |
4,007.85 |
0.0M |
| 2022-05-05 |
4,001.60 |
4,067.45 |
3,920.25 |
3,969.40 |
0.0M |
| 2022-05-04 |
4,101.85 |
4,101.85 |
3,925.00 |
3,972.35 |
0.0M |
| 2022-05-02 |
4,068.00 |
4,199.00 |
4,021.00 |
4,041.25 |
0.0M |
| 2022-04-29 |
4,088.15 |
4,198.00 |
4,068.00 |
4,090.00 |
0.0M |
| 2022-04-28 |
4,100.05 |
4,199.80 |
4,065.10 |
4,088.55 |
0.0M |
| 2022-04-27 |
4,095.00 |
4,161.45 |
4,053.05 |
4,091.25 |
0.0M |
| 2022-04-26 |
4,280.00 |
4,280.00 |
4,080.00 |
4,121.05 |
0.0M |
| 2022-04-25 |
4,135.00 |
4,300.00 |
4,102.30 |
4,207.05 |
0.0M |
| 2022-04-22 |
4,065.00 |
4,373.95 |
4,020.00 |
4,188.55 |
0.0M |
| 2022-04-21 |
3,911.84 |
4,023.90 |
3,911.84 |
3,927.43 |
0.0M |
| 2022-04-20 |
4,130.00 |
4,130.05 |
4,012.05 |
4,028.30 |
0.0M |
| 2022-04-19 |
4,153.86 |
4,223.86 |
3,945.14 |
4,014.85 |
0.0M |
| 2022-04-18 |
4,444.00 |
4,444.00 |
4,190.00 |
4,206.60 |
0.0M |
| 2022-04-13 |
4,382.50 |
4,382.50 |
4,300.00 |
4,336.80 |
0.0M |
| 2022-04-12 |
4,395.00 |
4,434.70 |
4,300.00 |
4,317.75 |
0.0M |
| 2022-04-11 |
4,294.00 |
4,530.45 |
4,200.00 |
4,385.85 |
0.0M |
| 2022-04-08 |
4,298.55 |
4,325.00 |
4,210.00 |
4,221.15 |
0.0M |
| 2022-04-07 |
4,257.12 |
4,266.91 |
4,171.77 |
4,229.52 |
0.0M |
| 2022-04-06 |
4,325.00 |
4,394.20 |
4,251.00 |
4,263.10 |
0.0M |
| 2022-04-05 |
4,185.00 |
4,345.60 |
4,101.50 |
4,311.90 |
0.0M |
| 2022-04-04 |
4,072.00 |
4,199.95 |
4,072.00 |
4,111.65 |
0.0M |
| 2022-04-01 |
4,200.00 |
4,272.40 |
4,100.00 |
4,127.25 |
0.0M |
| 2022-03-31 |
4,150.00 |
4,290.00 |
4,103.65 |
4,234.20 |
0.0M |
| 2022-03-30 |
4,100.00 |
4,140.90 |
4,097.85 |
4,101.95 |
0.0M |
| 2022-03-29 |
4,000.43 |
4,084.45 |
4,000.43 |
4,034.42 |
0.0M |
| 2022-03-28 |
4,100.00 |
4,149.20 |
4,079.30 |
4,102.65 |
0.0M |
| 2022-03-25 |
4,160.00 |
4,160.00 |
4,084.55 |
4,102.85 |
0.0M |
| 2022-03-24 |
4,003.00 |
4,127.95 |
3,975.40 |
4,109.40 |
0.0M |
| 2022-03-23 |
3,897.00 |
4,024.00 |
3,865.00 |
4,002.55 |
0.0M |
| 2022-03-22 |
3,794.15 |
3,876.25 |
3,794.15 |
3,851.00 |
0.0M |
| 2022-03-21 |
3,882.00 |
3,899.80 |
3,806.45 |
3,851.95 |
0.0M |
| 2022-03-17 |
3,850.00 |
3,944.85 |
3,738.00 |
3,832.95 |
0.0M |
| 2022-03-16 |
3,702.18 |
3,787.78 |
3,665.29 |
3,742.72 |
0.0M |
| 2022-03-15 |
3,688.41 |
3,725.25 |
3,640.20 |
3,674.59 |
0.0M |
| 2022-03-14 |
3,625.74 |
3,722.89 |
3,624.61 |
3,656.73 |
0.0M |
| 2022-03-11 |
3,810.41 |
3,827.03 |
3,655.06 |
3,680.93 |
0.0M |
| 2022-03-10 |
3,791.00 |
4,500.00 |
3,778.80 |
3,832.40 |
0.0M |
| 2022-03-09 |
3,776.95 |
3,776.95 |
3,704.70 |
3,752.35 |
0.0M |
| 2022-03-08 |
3,734.30 |
3,752.00 |
3,676.70 |
3,701.70 |
0.0M |
| 2022-03-07 |
3,787.95 |
3,825.80 |
3,622.55 |
3,693.65 |
0.0M |
| 2022-03-04 |
3,648.65 |
3,778.45 |
3,648.65 |
3,719.95 |
0.0M |
| 2022-03-03 |
3,694.95 |
3,751.60 |
3,648.75 |
3,663.65 |
0.0M |
| 2022-03-02 |
3,712.55 |
3,790.00 |
3,650.15 |
3,682.75 |
0.0M |
| 2022-02-28 |
3,690.05 |
3,741.00 |
3,658.10 |
3,727.85 |
0.0M |
| 2022-02-25 |
3,689.00 |
3,730.85 |
3,689.00 |
3,719.95 |
0.0M |
| 2022-02-24 |
3,720.85 |
3,720.85 |
3,636.00 |
3,694.85 |
0.0M |
| 2022-02-23 |
3,700.00 |
3,749.85 |
3,667.00 |
3,720.85 |
0.0M |
| 2022-02-22 |
3,556.05 |
3,725.00 |
3,556.00 |
3,700.40 |
0.0M |
| 2022-02-21 |
3,675.85 |
3,684.75 |
3,590.00 |
3,620.15 |
0.0M |
| 2022-02-18 |
3,620.00 |
3,750.00 |
3,619.25 |
3,714.85 |
0.0M |
| 2022-02-17 |
3,737.20 |
3,755.00 |
3,675.05 |
3,681.90 |
0.0M |
| 2022-02-16 |
3,712.25 |
3,775.00 |
3,601.00 |
3,744.25 |
0.0M |
| 2022-02-15 |
3,659.40 |
3,752.00 |
3,599.90 |
3,675.50 |
0.0M |
| 2022-02-14 |
3,656.00 |
3,712.00 |
3,592.85 |
3,611.95 |
0.0M |
| 2022-02-11 |
3,656.00 |
3,708.60 |
3,656.00 |
3,697.25 |
0.0M |
| 2022-02-10 |
3,700.00 |
3,765.00 |
3,700.00 |
3,723.90 |
0.0M |
| 2022-02-09 |
3,725.85 |
3,764.60 |
3,691.00 |
3,703.70 |
0.0M |
| 2022-02-08 |
3,760.95 |
3,784.00 |
3,651.05 |
3,741.00 |
0.0M |
| 2022-02-07 |
3,818.00 |
3,818.00 |
3,750.00 |
3,750.65 |
0.0M |
| 2022-02-04 |
3,737.25 |
3,810.00 |
3,737.25 |
3,802.40 |
0.0M |
| 2022-02-03 |
3,760.00 |
3,820.00 |
3,760.00 |
3,776.85 |
0.0M |
| 2022-02-02 |
3,702.85 |
3,828.00 |
3,701.00 |
3,759.40 |
0.0M |
| 2022-02-01 |
3,725.00 |
3,757.65 |
3,676.30 |
3,743.45 |
0.0M |
| 2022-01-31 |
3,611.00 |
3,743.75 |
3,611.00 |
3,678.65 |
0.0M |
| 2022-01-28 |
3,598.00 |
3,620.00 |
3,560.00 |
3,603.05 |
0.0M |
| 2022-01-27 |
3,770.00 |
3,770.00 |
3,475.00 |
3,550.35 |
0.0M |
| 2022-01-25 |
3,550.00 |
3,550.00 |
3,432.00 |
3,460.40 |
0.0M |
| 2022-01-24 |
3,509.75 |
3,557.15 |
3,440.55 |
3,531.75 |
0.0M |
| 2022-01-21 |
3,574.00 |
3,574.00 |
3,481.00 |
3,500.45 |
0.0M |
| 2022-01-20 |
3,525.00 |
3,567.25 |
3,495.10 |
3,544.85 |
0.0M |
| 2022-01-19 |
3,529.80 |
3,579.85 |
3,510.00 |
3,524.75 |
0.0M |
| 2022-01-18 |
3,566.00 |
3,572.50 |
3,544.55 |
3,551.45 |
0.0M |
| 2022-01-17 |
3,471.00 |
3,580.00 |
3,453.50 |
3,534.65 |
0.0M |
| 2022-01-14 |
3,393.35 |
3,549.90 |
3,393.35 |
3,507.70 |
0.0M |
| 2022-01-13 |
3,386.70 |
3,450.00 |
3,385.00 |
3,403.90 |
0.0M |
| 2022-01-12 |
3,434.35 |
3,440.00 |
3,379.65 |
3,394.85 |
0.0M |
| 2022-01-11 |
3,398.65 |
3,431.30 |
3,382.95 |
3,410.80 |
0.0M |
| 2022-01-10 |
3,395.35 |
3,444.95 |
3,380.00 |
3,402.05 |
0.0M |
| 2022-01-07 |
3,427.60 |
3,445.15 |
3,375.00 |
3,396.05 |
0.0M |
| 2022-01-06 |
3,417.55 |
3,475.00 |
3,381.05 |
3,423.15 |
0.0M |
| 2022-01-05 |
3,405.00 |
3,450.00 |
3,349.85 |
3,399.60 |
0.0M |
| 2022-01-04 |
3,414.00 |
3,414.00 |
3,375.00 |
3,399.50 |
0.0M |
| 2022-01-03 |
3,360.00 |
3,415.00 |
3,360.00 |
3,402.80 |
0.0M |