| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
1,117.50 |
1,125.50 |
1,108.50 |
1,110.50 |
4.2M |
| 2022-12-29 |
1,111.50 |
1,120.00 |
1,105.50 |
1,120.00 |
4.4M |
| 2022-12-28 |
1,126.00 |
1,136.00 |
1,114.50 |
1,122.00 |
5.2M |
| 2022-12-27 |
1,136.00 |
1,142.50 |
1,122.50 |
1,123.00 |
3.3M |
| 2022-12-26 |
1,120.50 |
1,135.00 |
1,120.00 |
1,131.00 |
2.7M |
| 2022-12-23 |
1,132.00 |
1,132.00 |
1,115.00 |
1,119.50 |
5.1M |
| 2022-12-22 |
1,157.00 |
1,158.50 |
1,136.00 |
1,145.00 |
5.2M |
| 2022-12-21 |
1,170.50 |
1,173.00 |
1,141.00 |
1,145.00 |
9.5M |
| 2022-12-20 |
1,210.00 |
1,214.00 |
1,181.50 |
1,189.50 |
7.1M |
| 2022-12-19 |
1,219.00 |
1,219.00 |
1,205.00 |
1,210.00 |
5.2M |
| 2022-12-16 |
1,229.50 |
1,241.50 |
1,225.50 |
1,232.50 |
6.0M |
| 2022-12-15 |
1,233.50 |
1,252.00 |
1,229.50 |
1,236.50 |
4.9M |
| 2022-12-14 |
1,232.50 |
1,238.00 |
1,224.00 |
1,235.00 |
5.5M |
| 2022-12-13 |
1,232.00 |
1,237.50 |
1,216.00 |
1,219.00 |
5.6M |
| 2022-12-12 |
1,215.00 |
1,227.00 |
1,213.00 |
1,222.00 |
4.5M |
| 2022-12-09 |
1,224.50 |
1,241.00 |
1,224.50 |
1,227.50 |
8.3M |
| 2022-12-08 |
1,229.50 |
1,234.50 |
1,210.00 |
1,226.00 |
10.3M |
| 2022-12-07 |
1,235.00 |
1,246.00 |
1,233.00 |
1,238.50 |
6.1M |
| 2022-12-06 |
1,231.00 |
1,250.50 |
1,231.00 |
1,244.50 |
4.5M |
| 2022-12-05 |
1,250.50 |
1,252.00 |
1,232.50 |
1,242.00 |
6.9M |
| 2022-12-02 |
1,265.00 |
1,270.50 |
1,241.00 |
1,252.00 |
8.1M |
| 2022-12-01 |
1,265.00 |
1,284.00 |
1,263.50 |
1,280.00 |
7.4M |
| 2022-11-30 |
1,259.00 |
1,281.00 |
1,252.00 |
1,274.00 |
9.9M |
| 2022-11-29 |
1,266.50 |
1,267.50 |
1,245.00 |
1,253.50 |
8.5M |
| 2022-11-28 |
1,286.00 |
1,288.00 |
1,276.50 |
1,279.00 |
5.1M |
| 2022-11-25 |
1,297.00 |
1,299.50 |
1,280.50 |
1,286.00 |
5.7M |
| 2022-11-24 |
1,300.00 |
1,311.50 |
1,288.00 |
1,298.50 |
9.5M |
| 2022-11-22 |
1,290.00 |
1,325.00 |
1,288.50 |
1,303.00 |
15.3M |
| 2022-11-21 |
1,260.00 |
1,272.50 |
1,254.50 |
1,261.50 |
7.4M |
| 2022-11-18 |
1,250.00 |
1,260.00 |
1,241.00 |
1,255.00 |
9.2M |
| 2022-11-17 |
1,235.00 |
1,238.50 |
1,220.50 |
1,230.00 |
5.2M |
| 2022-11-16 |
1,210.00 |
1,222.00 |
1,195.50 |
1,214.00 |
6.4M |
| 2022-11-15 |
1,216.00 |
1,230.00 |
1,202.50 |
1,204.50 |
6.1M |
| 2022-11-14 |
1,200.00 |
1,226.00 |
1,199.50 |
1,214.50 |
7.6M |
| 2022-11-11 |
1,229.00 |
1,231.00 |
1,205.50 |
1,221.50 |
7.3M |
| 2022-11-10 |
1,199.00 |
1,204.50 |
1,191.00 |
1,199.50 |
6.6M |
| 2022-11-09 |
1,230.00 |
1,232.50 |
1,203.50 |
1,212.00 |
7.6M |
| 2022-11-08 |
1,244.50 |
1,246.00 |
1,226.50 |
1,229.00 |
8.5M |
| 2022-11-07 |
1,259.00 |
1,260.50 |
1,213.50 |
1,231.50 |
13.2M |
| 2022-11-04 |
1,237.00 |
1,263.00 |
1,224.00 |
1,258.50 |
15.8M |
| 2022-11-02 |
1,161.50 |
1,261.00 |
1,159.50 |
1,254.00 |
34.8M |
| 2022-11-01 |
1,050.00 |
1,143.50 |
1,050.00 |
1,142.50 |
24.2M |
| 2022-10-31 |
1,057.50 |
1,069.50 |
1,052.50 |
1,064.50 |
9.4M |
| 2022-10-28 |
1,056.00 |
1,061.00 |
1,046.50 |
1,053.00 |
9.1M |
| 2022-10-27 |
1,074.00 |
1,075.00 |
1,061.50 |
1,065.50 |
4.4M |
| 2022-10-26 |
1,072.50 |
1,078.50 |
1,067.00 |
1,071.00 |
4.8M |
| 2022-10-25 |
1,065.00 |
1,071.50 |
1,060.00 |
1,067.50 |
4.8M |
| 2022-10-24 |
1,051.00 |
1,060.50 |
1,049.00 |
1,050.50 |
4.5M |
| 2022-10-21 |
1,040.00 |
1,048.00 |
1,036.50 |
1,041.00 |
4.6M |
| 2022-10-20 |
1,039.00 |
1,045.00 |
1,037.00 |
1,043.50 |
7.7M |
| 2022-10-19 |
1,054.50 |
1,063.00 |
1,052.00 |
1,058.00 |
3.5M |
| 2022-10-18 |
1,060.00 |
1,061.00 |
1,046.50 |
1,055.00 |
5.7M |
| 2022-10-17 |
1,036.00 |
1,043.00 |
1,033.50 |
1,040.50 |
4.5M |
| 2022-10-14 |
1,042.50 |
1,059.00 |
1,032.00 |
1,049.00 |
7.1M |
| 2022-10-13 |
1,024.50 |
1,032.00 |
1,020.50 |
1,022.00 |
4.1M |
| 2022-10-12 |
1,036.00 |
1,040.50 |
1,024.50 |
1,024.50 |
4.9M |
| 2022-10-11 |
1,040.00 |
1,044.50 |
1,032.00 |
1,037.00 |
5.8M |
| 2022-10-07 |
1,047.00 |
1,061.00 |
1,047.00 |
1,052.00 |
7.1M |
| 2022-10-06 |
1,062.50 |
1,083.00 |
1,060.50 |
1,075.00 |
5.8M |
| 2022-10-05 |
1,065.50 |
1,069.00 |
1,057.00 |
1,063.50 |
6.6M |
| 2022-10-04 |
1,043.00 |
1,051.50 |
1,032.00 |
1,047.00 |
7.1M |
| 2022-10-03 |
1,008.00 |
1,026.00 |
1,006.50 |
1,025.00 |
6.0M |
| 2022-09-30 |
1,033.50 |
1,037.50 |
1,014.00 |
1,014.50 |
7.2M |
| 2022-09-29 |
1,035.00 |
1,043.50 |
1,021.00 |
1,035.00 |
7.8M |
| 2022-09-28 |
1,026.00 |
1,043.50 |
1,025.50 |
1,036.00 |
7.4M |
| 2022-09-27 |
1,049.50 |
1,054.00 |
1,043.00 |
1,043.00 |
6.0M |
| 2022-09-26 |
1,078.00 |
1,078.50 |
1,041.00 |
1,046.00 |
10.3M |
| 2022-09-22 |
1,090.00 |
1,096.00 |
1,085.00 |
1,095.00 |
5.4M |
| 2022-09-21 |
1,108.00 |
1,114.50 |
1,100.50 |
1,100.50 |
5.7M |
| 2022-09-20 |
1,134.00 |
1,135.50 |
1,114.50 |
1,114.50 |
5.7M |
| 2022-09-16 |
1,122.50 |
1,132.50 |
1,122.50 |
1,125.00 |
7.4M |
| 2022-09-15 |
1,119.00 |
1,132.50 |
1,114.50 |
1,130.00 |
6.4M |
| 2022-09-14 |
1,116.50 |
1,122.00 |
1,109.00 |
1,114.50 |
6.8M |
| 2022-09-13 |
1,151.00 |
1,156.00 |
1,135.50 |
1,139.50 |
4.6M |
| 2022-09-12 |
1,140.50 |
1,154.00 |
1,139.50 |
1,151.00 |
6.9M |
| 2022-09-09 |
1,124.00 |
1,133.50 |
1,122.50 |
1,127.50 |
6.7M |
| 2022-09-08 |
1,110.00 |
1,133.50 |
1,108.50 |
1,132.50 |
9.9M |
| 2022-09-07 |
1,103.50 |
1,104.50 |
1,088.50 |
1,092.00 |
6.6M |
| 2022-09-06 |
1,103.00 |
1,108.50 |
1,096.00 |
1,104.50 |
3.9M |
| 2022-09-05 |
1,114.50 |
1,115.50 |
1,100.00 |
1,100.00 |
6.0M |
| 2022-09-02 |
1,126.50 |
1,127.00 |
1,109.50 |
1,121.00 |
5.5M |
| 2022-09-01 |
1,124.50 |
1,132.50 |
1,118.50 |
1,126.50 |
5.0M |
| 2022-08-31 |
1,115.00 |
1,133.00 |
1,112.50 |
1,133.00 |
14.8M |
| 2022-08-30 |
1,119.00 |
1,124.00 |
1,110.50 |
1,121.00 |
5.1M |
| 2022-08-29 |
1,106.50 |
1,112.50 |
1,097.00 |
1,110.00 |
6.3M |
| 2022-08-26 |
1,126.00 |
1,129.00 |
1,120.50 |
1,127.00 |
4.4M |
| 2022-08-25 |
1,128.00 |
1,136.00 |
1,122.50 |
1,123.00 |
4.2M |
| 2022-08-24 |
1,137.50 |
1,138.00 |
1,123.50 |
1,127.00 |
5.1M |
| 2022-08-23 |
1,144.00 |
1,144.50 |
1,124.50 |
1,128.50 |
6.5M |
| 2022-08-22 |
1,138.00 |
1,152.00 |
1,132.00 |
1,149.00 |
4.6M |
| 2022-08-19 |
1,145.50 |
1,152.00 |
1,143.00 |
1,143.50 |
4.6M |
| 2022-08-18 |
1,149.50 |
1,150.50 |
1,133.00 |
1,137.00 |
4.2M |
| 2022-08-17 |
1,140.00 |
1,157.00 |
1,137.00 |
1,156.00 |
6.0M |
| 2022-08-16 |
1,131.50 |
1,134.00 |
1,125.50 |
1,133.00 |
3.8M |
| 2022-08-15 |
1,123.00 |
1,130.50 |
1,121.50 |
1,129.00 |
3.5M |
| 2022-08-12 |
1,125.00 |
1,129.50 |
1,119.50 |
1,128.50 |
8.5M |
| 2022-08-10 |
1,110.00 |
1,115.00 |
1,099.00 |
1,114.00 |
5.9M |
| 2022-08-09 |
1,124.50 |
1,125.00 |
1,102.50 |
1,106.50 |
6.2M |
| 2022-08-08 |
1,117.00 |
1,122.00 |
1,111.00 |
1,121.50 |
5.3M |
| 2022-08-05 |
1,095.00 |
1,121.00 |
1,094.00 |
1,120.50 |
7.6M |
| 2022-08-04 |
1,106.50 |
1,108.00 |
1,098.50 |
1,104.00 |
4.8M |
| 2022-08-03 |
1,085.00 |
1,102.00 |
1,085.00 |
1,101.50 |
5.1M |
| 2022-08-02 |
1,111.50 |
1,119.00 |
1,093.50 |
1,100.00 |
6.7M |
| 2022-08-01 |
1,088.00 |
1,121.00 |
1,087.00 |
1,118.00 |
8.8M |
| 2022-07-29 |
1,127.00 |
1,127.00 |
1,090.50 |
1,094.00 |
11.8M |
| 2022-07-28 |
1,118.00 |
1,122.00 |
1,111.00 |
1,120.50 |
6.6M |
| 2022-07-27 |
1,115.50 |
1,118.50 |
1,103.00 |
1,114.50 |
5.7M |
| 2022-07-26 |
1,130.50 |
1,134.00 |
1,121.00 |
1,124.00 |
3.8M |
| 2022-07-25 |
1,131.50 |
1,139.50 |
1,124.50 |
1,128.50 |
3.5M |
| 2022-07-22 |
1,137.50 |
1,139.50 |
1,130.50 |
1,137.50 |
4.8M |
| 2022-07-21 |
1,144.00 |
1,145.00 |
1,135.50 |
1,139.50 |
4.7M |
| 2022-07-20 |
1,136.00 |
1,148.00 |
1,131.00 |
1,148.00 |
6.5M |
| 2022-07-19 |
1,118.50 |
1,125.50 |
1,114.50 |
1,124.00 |
3.5M |
| 2022-07-15 |
1,123.00 |
1,131.00 |
1,111.50 |
1,114.00 |
4.3M |
| 2022-07-14 |
1,106.00 |
1,124.50 |
1,101.00 |
1,119.00 |
5.6M |
| 2022-07-13 |
1,118.00 |
1,121.00 |
1,106.50 |
1,111.00 |
4.9M |
| 2022-07-12 |
1,130.00 |
1,130.50 |
1,107.00 |
1,113.00 |
5.6M |
| 2022-07-11 |
1,137.50 |
1,151.00 |
1,134.00 |
1,140.00 |
4.6M |
| 2022-07-08 |
1,120.00 |
1,137.00 |
1,119.00 |
1,125.00 |
7.6M |
| 2022-07-07 |
1,102.00 |
1,118.00 |
1,087.50 |
1,118.00 |
7.1M |
| 2022-07-06 |
1,084.00 |
1,096.00 |
1,081.00 |
1,093.50 |
6.5M |
| 2022-07-05 |
1,104.00 |
1,105.00 |
1,095.50 |
1,099.00 |
5.0M |
| 2022-07-04 |
1,097.50 |
1,102.00 |
1,089.50 |
1,101.00 |
4.6M |
| 2022-07-01 |
1,102.50 |
1,108.50 |
1,075.00 |
1,080.00 |
5.6M |
| 2022-06-30 |
1,110.00 |
1,119.50 |
1,093.00 |
1,096.50 |
8.3M |
| 2022-06-29 |
1,117.50 |
1,119.00 |
1,108.50 |
1,114.50 |
11.8M |
| 2022-06-28 |
1,120.00 |
1,124.50 |
1,112.50 |
1,124.50 |
4.9M |
| 2022-06-27 |
1,122.50 |
1,125.00 |
1,113.50 |
1,117.00 |
4.6M |
| 2022-06-24 |
1,093.00 |
1,109.50 |
1,092.00 |
1,109.50 |
6.4M |
| 2022-06-23 |
1,100.00 |
1,106.00 |
1,095.50 |
1,098.00 |
6.4M |
| 2022-06-22 |
1,125.00 |
1,129.50 |
1,108.00 |
1,108.00 |
6.1M |
| 2022-06-21 |
1,104.00 |
1,121.50 |
1,094.00 |
1,111.50 |
6.4M |
| 2022-06-20 |
1,110.00 |
1,115.00 |
1,087.50 |
1,090.00 |
5.9M |
| 2022-06-17 |
1,100.00 |
1,121.50 |
1,096.00 |
1,113.00 |
9.4M |
| 2022-06-16 |
1,135.00 |
1,142.00 |
1,123.00 |
1,127.50 |
5.5M |
| 2022-06-15 |
1,104.00 |
1,122.50 |
1,103.50 |
1,105.50 |
8.0M |
| 2022-06-14 |
1,105.00 |
1,118.00 |
1,100.50 |
1,115.00 |
7.1M |
| 2022-06-13 |
1,121.50 |
1,125.00 |
1,105.00 |
1,118.50 |
8.2M |
| 2022-06-10 |
1,152.50 |
1,161.00 |
1,143.00 |
1,144.00 |
9.5M |
| 2022-06-09 |
1,171.50 |
1,179.00 |
1,146.00 |
1,168.00 |
9.9M |
| 2022-06-08 |
1,205.00 |
1,211.50 |
1,197.00 |
1,201.50 |
6.0M |
| 2022-06-07 |
1,208.50 |
1,215.00 |
1,205.00 |
1,211.00 |
4.7M |
| 2022-06-06 |
1,198.50 |
1,203.00 |
1,192.00 |
1,199.50 |
3.7M |
| 2022-06-03 |
1,201.50 |
1,208.00 |
1,196.00 |
1,207.50 |
6.3M |
| 2022-06-02 |
1,173.00 |
1,207.00 |
1,173.00 |
1,187.50 |
5.9M |
| 2022-06-01 |
1,175.00 |
1,193.00 |
1,167.00 |
1,193.00 |
6.3M |
| 2022-05-31 |
1,197.50 |
1,198.50 |
1,183.00 |
1,184.00 |
7.7M |
| 2022-05-30 |
1,198.00 |
1,204.00 |
1,191.50 |
1,198.50 |
12.4M |
| 2022-05-27 |
1,182.00 |
1,191.50 |
1,172.00 |
1,179.50 |
6.8M |
| 2022-05-26 |
1,141.00 |
1,166.00 |
1,141.00 |
1,161.00 |
5.7M |
| 2022-05-25 |
1,150.00 |
1,158.50 |
1,143.50 |
1,143.50 |
5.1M |
| 2022-05-24 |
1,153.00 |
1,161.50 |
1,150.00 |
1,154.00 |
3.6M |
| 2022-05-23 |
1,159.00 |
1,166.50 |
1,149.00 |
1,153.50 |
5.2M |
| 2022-05-20 |
1,125.50 |
1,146.00 |
1,123.50 |
1,142.00 |
7.5M |
| 2022-05-19 |
1,105.00 |
1,116.00 |
1,103.00 |
1,113.50 |
7.2M |
| 2022-05-18 |
1,147.50 |
1,156.50 |
1,128.50 |
1,142.00 |
5.7M |
| 2022-05-17 |
1,139.00 |
1,149.00 |
1,134.00 |
1,144.50 |
5.1M |
| 2022-05-16 |
1,145.00 |
1,146.50 |
1,130.50 |
1,131.00 |
5.4M |
| 2022-05-13 |
1,127.50 |
1,137.50 |
1,103.50 |
1,130.00 |
8.3M |
| 2022-05-12 |
1,118.00 |
1,143.00 |
1,098.00 |
1,117.50 |
11.9M |
| 2022-05-11 |
1,134.00 |
1,151.00 |
1,125.50 |
1,134.00 |
10.4M |
| 2022-05-10 |
1,135.50 |
1,157.50 |
1,131.50 |
1,155.50 |
12.0M |
| 2022-05-09 |
1,156.50 |
1,169.50 |
1,152.00 |
1,152.00 |
4.9M |
| 2022-05-06 |
1,144.50 |
1,169.00 |
1,137.50 |
1,167.00 |
8.8M |
| 2022-05-02 |
1,160.00 |
1,161.50 |
1,143.00 |
1,153.50 |
6.0M |
| 2022-04-28 |
1,138.50 |
1,162.50 |
1,130.50 |
1,160.50 |
6.9M |
| 2022-04-27 |
1,121.50 |
1,131.00 |
1,112.50 |
1,123.50 |
10.7M |
| 2022-04-26 |
1,134.00 |
1,144.00 |
1,125.50 |
1,141.50 |
5.5M |
| 2022-04-25 |
1,121.50 |
1,134.50 |
1,120.50 |
1,128.50 |
6.7M |
| 2022-04-22 |
1,157.50 |
1,162.00 |
1,140.00 |
1,155.00 |
4.5M |
| 2022-04-21 |
1,149.00 |
1,166.50 |
1,147.50 |
1,164.50 |
6.0M |
| 2022-04-20 |
1,136.00 |
1,147.50 |
1,130.50 |
1,140.50 |
6.6M |
| 2022-04-19 |
1,128.50 |
1,130.00 |
1,117.50 |
1,124.00 |
4.8M |
| 2022-04-18 |
1,117.00 |
1,123.00 |
1,105.50 |
1,120.50 |
2.9M |
| 2022-04-15 |
1,123.50 |
1,131.50 |
1,116.50 |
1,129.50 |
3.2M |
| 2022-04-14 |
1,126.00 |
1,132.50 |
1,125.00 |
1,128.00 |
6.1M |
| 2022-04-13 |
1,126.50 |
1,129.50 |
1,123.00 |
1,129.50 |
5.7M |
| 2022-04-12 |
1,128.00 |
1,134.50 |
1,116.00 |
1,119.00 |
5.2M |
| 2022-04-11 |
1,131.50 |
1,141.00 |
1,126.00 |
1,129.50 |
5.4M |
| 2022-04-08 |
1,143.50 |
1,156.50 |
1,119.50 |
1,130.00 |
7.5M |
| 2022-04-07 |
1,143.00 |
1,145.50 |
1,128.00 |
1,135.00 |
7.1M |
| 2022-04-06 |
1,176.00 |
1,184.50 |
1,162.00 |
1,171.00 |
7.2M |
| 2022-04-05 |
1,200.00 |
1,217.00 |
1,194.50 |
1,196.00 |
5.7M |
| 2022-04-04 |
1,184.50 |
1,202.50 |
1,180.50 |
1,183.50 |
4.9M |
| 2022-04-01 |
1,164.50 |
1,183.00 |
1,161.00 |
1,179.50 |
6.7M |
| 2022-03-31 |
1,181.50 |
1,200.00 |
1,147.50 |
1,188.50 |
7.1M |
| 2022-03-30 |
1,223.50 |
1,227.00 |
1,201.00 |
1,209.50 |
5.2M |
| 2022-03-29 |
1,218.00 |
1,224.50 |
1,207.50 |
1,221.00 |
7.3M |
| 2022-03-28 |
1,200.00 |
1,207.00 |
1,185.50 |
1,198.00 |
3.7M |
| 2022-03-25 |
1,218.50 |
1,223.00 |
1,205.00 |
1,209.00 |
3.4M |
| 2022-03-24 |
1,183.00 |
1,204.00 |
1,176.00 |
1,204.00 |
6.1M |
| 2022-03-23 |
1,198.50 |
1,219.50 |
1,198.00 |
1,215.50 |
6.2M |
| 2022-03-22 |
1,182.00 |
1,191.00 |
1,177.00 |
1,186.00 |
6.2M |
| 2022-03-18 |
1,165.00 |
1,179.00 |
1,160.50 |
1,174.00 |
7.8M |
| 2022-03-17 |
1,153.00 |
1,172.00 |
1,150.00 |
1,167.50 |
6.8M |
| 2022-03-16 |
1,137.00 |
1,149.00 |
1,133.50 |
1,138.00 |
6.2M |
| 2022-03-15 |
1,105.50 |
1,123.50 |
1,102.50 |
1,111.50 |
5.3M |
| 2022-03-14 |
1,104.00 |
1,118.50 |
1,103.00 |
1,104.00 |
4.7M |
| 2022-03-11 |
1,096.00 |
1,097.00 |
1,077.00 |
1,094.00 |
8.9M |
| 2022-03-10 |
1,070.00 |
1,101.00 |
1,067.50 |
1,095.00 |
10.6M |
| 2022-03-09 |
1,028.00 |
1,042.00 |
1,018.50 |
1,024.50 |
9.0M |
| 2022-03-08 |
1,041.00 |
1,073.50 |
1,040.50 |
1,054.50 |
7.3M |
| 2022-03-07 |
1,090.00 |
1,091.00 |
1,038.50 |
1,055.50 |
9.7M |
| 2022-03-04 |
1,139.50 |
1,139.50 |
1,109.00 |
1,113.00 |
8.2M |
| 2022-03-03 |
1,160.50 |
1,163.50 |
1,146.50 |
1,148.50 |
4.6M |
| 2022-03-02 |
1,169.00 |
1,173.50 |
1,141.00 |
1,142.00 |
8.5M |
| 2022-03-01 |
1,206.50 |
1,211.00 |
1,189.00 |
1,189.00 |
5.5M |
| 2022-02-28 |
1,189.00 |
1,203.50 |
1,180.00 |
1,190.00 |
7.4M |
| 2022-02-25 |
1,171.00 |
1,183.50 |
1,163.00 |
1,177.00 |
5.0M |
| 2022-02-24 |
1,183.50 |
1,193.50 |
1,151.00 |
1,162.00 |
8.3M |
| 2022-02-22 |
1,186.50 |
1,200.00 |
1,179.50 |
1,187.00 |
4.6M |
| 2022-02-21 |
1,214.50 |
1,220.00 |
1,196.00 |
1,209.00 |
4.0M |
| 2022-02-18 |
1,212.00 |
1,239.00 |
1,211.50 |
1,233.00 |
5.8M |
| 2022-02-17 |
1,211.00 |
1,234.00 |
1,209.00 |
1,227.50 |
7.7M |
| 2022-02-16 |
1,233.00 |
1,233.00 |
1,205.00 |
1,207.00 |
5.6M |
| 2022-02-15 |
1,224.00 |
1,227.50 |
1,205.00 |
1,211.50 |
5.7M |
| 2022-02-14 |
1,217.50 |
1,225.50 |
1,207.00 |
1,222.50 |
4.6M |
| 2022-02-10 |
1,218.00 |
1,234.00 |
1,217.00 |
1,233.00 |
5.1M |
| 2022-02-09 |
1,212.00 |
1,236.50 |
1,209.50 |
1,224.50 |
6.6M |
| 2022-02-08 |
1,206.50 |
1,216.00 |
1,200.50 |
1,207.00 |
4.8M |
| 2022-02-07 |
1,190.50 |
1,206.00 |
1,184.00 |
1,201.50 |
5.9M |
| 2022-02-04 |
1,185.00 |
1,216.00 |
1,170.00 |
1,211.00 |
11.0M |
| 2022-02-03 |
1,255.00 |
1,255.00 |
1,175.00 |
1,187.50 |
23.3M |
| 2022-02-02 |
1,268.00 |
1,286.50 |
1,262.50 |
1,275.00 |
6.8M |
| 2022-02-01 |
1,255.00 |
1,279.50 |
1,250.50 |
1,256.50 |
5.3M |
| 2022-01-31 |
1,236.50 |
1,258.00 |
1,226.50 |
1,252.50 |
5.5M |
| 2022-01-28 |
1,234.00 |
1,256.00 |
1,229.00 |
1,246.50 |
7.1M |
| 2022-01-27 |
1,275.00 |
1,280.00 |
1,207.00 |
1,212.00 |
8.3M |
| 2022-01-26 |
1,266.50 |
1,282.00 |
1,263.50 |
1,265.50 |
4.7M |
| 2022-01-25 |
1,314.50 |
1,315.00 |
1,266.00 |
1,269.00 |
9.1M |
| 2022-01-24 |
1,294.00 |
1,308.00 |
1,288.00 |
1,307.00 |
4.1M |
| 2022-01-21 |
1,285.00 |
1,306.50 |
1,277.00 |
1,302.00 |
4.7M |
| 2022-01-20 |
1,269.50 |
1,297.00 |
1,267.00 |
1,293.50 |
6.3M |
| 2022-01-19 |
1,304.50 |
1,309.50 |
1,288.00 |
1,293.00 |
5.5M |
| 2022-01-18 |
1,328.50 |
1,340.50 |
1,309.50 |
1,318.50 |
4.4M |
| 2022-01-17 |
1,319.00 |
1,328.50 |
1,311.00 |
1,328.00 |
2.6M |
| 2022-01-14 |
1,301.50 |
1,312.00 |
1,294.50 |
1,310.50 |
5.3M |
| 2022-01-13 |
1,323.00 |
1,326.00 |
1,312.00 |
1,316.00 |
4.3M |
| 2022-01-12 |
1,310.00 |
1,330.00 |
1,309.00 |
1,328.00 |
5.7M |
| 2022-01-11 |
1,300.50 |
1,304.00 |
1,281.50 |
1,299.50 |
5.4M |
| 2022-01-07 |
1,300.00 |
1,327.00 |
1,298.00 |
1,315.50 |
5.1M |
| 2022-01-06 |
1,335.00 |
1,347.50 |
1,308.50 |
1,310.00 |
6.5M |
| 2022-01-05 |
1,349.00 |
1,349.00 |
1,321.50 |
1,337.50 |
7.7M |
| 2022-01-04 |
1,290.00 |
1,324.50 |
1,287.00 |
1,320.00 |
8.1M |