| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
1,665.00 |
1,668.50 |
1,637.00 |
1,643.00 |
7.1M |
| 2024-12-27 |
1,630.00 |
1,643.00 |
1,628.00 |
1,642.00 |
5.7M |
| 2024-12-26 |
1,609.50 |
1,629.00 |
1,607.00 |
1,629.00 |
5.4M |
| 2024-12-25 |
1,600.00 |
1,614.50 |
1,591.50 |
1,614.50 |
3.6M |
| 2024-12-24 |
1,610.50 |
1,613.50 |
1,592.50 |
1,599.00 |
3.5M |
| 2024-12-23 |
1,606.00 |
1,623.00 |
1,598.00 |
1,619.00 |
7.1M |
| 2024-12-20 |
1,594.50 |
1,608.00 |
1,585.00 |
1,588.00 |
16.9M |
| 2024-12-19 |
1,554.00 |
1,572.00 |
1,546.50 |
1,567.50 |
7.9M |
| 2024-12-18 |
1,584.00 |
1,596.50 |
1,572.50 |
1,585.50 |
5.5M |
| 2024-12-17 |
1,608.00 |
1,630.50 |
1,593.00 |
1,598.00 |
9.3M |
| 2024-12-16 |
1,592.50 |
1,646.50 |
1,589.50 |
1,608.50 |
15.1M |
| 2024-12-13 |
1,560.00 |
1,585.00 |
1,553.50 |
1,575.00 |
9.3M |
| 2024-12-12 |
1,547.50 |
1,580.00 |
1,531.50 |
1,577.00 |
13.7M |
| 2024-12-11 |
1,512.00 |
1,535.00 |
1,510.50 |
1,535.00 |
7.4M |
| 2024-12-10 |
1,554.00 |
1,559.50 |
1,502.50 |
1,507.00 |
10.5M |
| 2024-12-09 |
1,490.00 |
1,519.00 |
1,481.00 |
1,486.00 |
8.9M |
| 2024-12-06 |
1,482.00 |
1,495.00 |
1,464.00 |
1,486.00 |
6.4M |
| 2024-12-05 |
1,456.00 |
1,481.00 |
1,456.00 |
1,477.50 |
8.3M |
| 2024-12-04 |
1,472.50 |
1,479.50 |
1,454.50 |
1,454.50 |
6.4M |
| 2024-12-03 |
1,461.00 |
1,503.00 |
1,458.50 |
1,475.50 |
9.8M |
| 2024-12-02 |
1,467.00 |
1,467.00 |
1,441.50 |
1,453.00 |
7.4M |
| 2024-11-29 |
1,499.00 |
1,499.00 |
1,457.00 |
1,465.50 |
7.2M |
| 2024-11-28 |
1,485.50 |
1,516.50 |
1,464.50 |
1,503.50 |
8.2M |
| 2024-11-27 |
1,504.00 |
1,512.00 |
1,470.00 |
1,479.00 |
10.1M |
| 2024-11-26 |
1,527.00 |
1,533.00 |
1,502.50 |
1,518.00 |
7.6M |
| 2024-11-25 |
1,555.50 |
1,556.50 |
1,514.50 |
1,536.00 |
16.3M |
| 2024-11-22 |
1,510.50 |
1,558.50 |
1,508.50 |
1,551.00 |
10.5M |
| 2024-11-21 |
1,519.50 |
1,539.00 |
1,510.00 |
1,520.00 |
9.6M |
| 2024-11-20 |
1,534.50 |
1,538.00 |
1,515.00 |
1,524.50 |
8.6M |
| 2024-11-19 |
1,498.00 |
1,550.00 |
1,482.50 |
1,543.50 |
16.9M |
| 2024-11-18 |
1,447.00 |
1,494.00 |
1,437.50 |
1,483.50 |
10.5M |
| 2024-11-15 |
1,470.00 |
1,474.00 |
1,445.00 |
1,467.50 |
14.9M |
| 2024-11-14 |
1,490.00 |
1,518.00 |
1,485.50 |
1,497.00 |
18.4M |
| 2024-11-13 |
1,446.50 |
1,474.50 |
1,441.50 |
1,460.50 |
11.9M |
| 2024-11-12 |
1,447.00 |
1,486.50 |
1,443.50 |
1,444.50 |
17.2M |
| 2024-11-11 |
1,391.50 |
1,442.50 |
1,387.00 |
1,424.50 |
11.4M |
| 2024-11-08 |
1,425.00 |
1,426.50 |
1,379.50 |
1,379.50 |
7.6M |
| 2024-11-07 |
1,363.00 |
1,416.50 |
1,360.00 |
1,405.50 |
14.8M |
| 2024-11-06 |
1,397.00 |
1,429.50 |
1,331.00 |
1,348.50 |
26.8M |
| 2024-11-05 |
1,369.00 |
1,435.50 |
1,359.00 |
1,426.00 |
22.2M |
| 2024-11-01 |
1,354.00 |
1,373.00 |
1,332.00 |
1,343.50 |
27.4M |
| 2024-10-31 |
1,243.00 |
1,247.50 |
1,231.50 |
1,238.00 |
9.2M |
| 2024-10-30 |
1,247.50 |
1,259.00 |
1,243.50 |
1,251.00 |
11.7M |
| 2024-10-29 |
1,249.00 |
1,258.50 |
1,245.00 |
1,251.00 |
5.5M |
| 2024-10-28 |
1,211.00 |
1,250.50 |
1,210.50 |
1,244.50 |
5.9M |
| 2024-10-25 |
1,240.50 |
1,244.50 |
1,227.50 |
1,227.50 |
5.5M |
| 2024-10-24 |
1,231.50 |
1,250.00 |
1,225.50 |
1,242.50 |
5.1M |
| 2024-10-23 |
1,243.00 |
1,263.00 |
1,239.00 |
1,246.50 |
5.8M |
| 2024-10-22 |
1,274.00 |
1,278.50 |
1,251.00 |
1,254.00 |
5.6M |
| 2024-10-21 |
1,275.00 |
1,287.00 |
1,270.50 |
1,276.00 |
4.9M |
| 2024-10-18 |
1,273.00 |
1,277.00 |
1,267.00 |
1,270.50 |
4.8M |
| 2024-10-17 |
1,280.00 |
1,289.00 |
1,272.50 |
1,275.00 |
3.9M |
| 2024-10-16 |
1,265.00 |
1,285.50 |
1,262.50 |
1,273.50 |
5.2M |
| 2024-10-15 |
1,303.50 |
1,305.50 |
1,280.00 |
1,283.50 |
9.6M |
| 2024-10-11 |
1,319.00 |
1,324.00 |
1,297.50 |
1,298.50 |
7.3M |
| 2024-10-10 |
1,310.00 |
1,311.00 |
1,296.00 |
1,309.50 |
5.2M |
| 2024-10-09 |
1,319.00 |
1,319.00 |
1,298.50 |
1,305.50 |
5.1M |
| 2024-10-08 |
1,300.00 |
1,315.50 |
1,299.00 |
1,308.50 |
6.4M |
| 2024-10-07 |
1,319.00 |
1,326.50 |
1,309.00 |
1,317.50 |
5.7M |
| 2024-10-04 |
1,298.00 |
1,308.00 |
1,287.50 |
1,299.00 |
7.0M |
| 2024-10-03 |
1,288.00 |
1,294.00 |
1,275.50 |
1,284.00 |
7.2M |
| 2024-10-02 |
1,245.00 |
1,258.00 |
1,244.00 |
1,253.00 |
5.7M |
| 2024-10-01 |
1,249.50 |
1,260.50 |
1,241.50 |
1,256.00 |
7.1M |
| 2024-09-30 |
1,230.00 |
1,252.00 |
1,227.00 |
1,243.00 |
10.8M |
| 2024-09-27 |
1,281.00 |
1,285.50 |
1,257.00 |
1,281.50 |
10.8M |
| 2024-09-26 |
1,282.00 |
1,287.00 |
1,265.50 |
1,286.00 |
10.3M |
| 2024-09-25 |
1,260.50 |
1,287.00 |
1,260.00 |
1,277.50 |
9.5M |
| 2024-09-24 |
1,253.00 |
1,269.00 |
1,247.50 |
1,247.50 |
7.9M |
| 2024-09-20 |
1,263.00 |
1,265.50 |
1,241.00 |
1,244.50 |
10.6M |
| 2024-09-19 |
1,234.00 |
1,254.50 |
1,227.50 |
1,241.50 |
8.7M |
| 2024-09-18 |
1,206.50 |
1,219.00 |
1,202.00 |
1,211.00 |
4.3M |
| 2024-09-17 |
1,202.50 |
1,218.00 |
1,188.00 |
1,201.50 |
6.7M |
| 2024-09-13 |
1,232.00 |
1,232.00 |
1,198.00 |
1,202.50 |
7.6M |
| 2024-09-12 |
1,239.50 |
1,246.00 |
1,226.00 |
1,226.00 |
8.7M |
| 2024-09-11 |
1,201.00 |
1,211.50 |
1,189.00 |
1,207.50 |
9.2M |
| 2024-09-10 |
1,235.00 |
1,237.00 |
1,211.00 |
1,213.50 |
8.4M |
| 2024-09-09 |
1,213.50 |
1,231.00 |
1,195.00 |
1,226.00 |
7.7M |
| 2024-09-06 |
1,200.50 |
1,236.50 |
1,199.00 |
1,229.50 |
11.5M |
| 2024-09-05 |
1,210.00 |
1,249.50 |
1,207.00 |
1,230.50 |
8.1M |
| 2024-09-04 |
1,224.00 |
1,241.00 |
1,220.50 |
1,228.00 |
9.9M |
| 2024-09-03 |
1,233.00 |
1,256.00 |
1,231.50 |
1,254.00 |
6.7M |
| 2024-09-02 |
1,236.50 |
1,244.50 |
1,227.00 |
1,241.50 |
8.3M |
| 2024-08-30 |
1,197.00 |
1,216.00 |
1,189.50 |
1,212.50 |
9.3M |
| 2024-08-29 |
1,189.50 |
1,192.00 |
1,176.00 |
1,190.50 |
4.6M |
| 2024-08-28 |
1,170.00 |
1,186.00 |
1,168.00 |
1,186.00 |
4.1M |
| 2024-08-27 |
1,180.00 |
1,186.00 |
1,171.00 |
1,180.50 |
4.4M |
| 2024-08-26 |
1,180.00 |
1,180.00 |
1,169.50 |
1,174.50 |
5.3M |
| 2024-08-23 |
1,175.50 |
1,189.00 |
1,173.50 |
1,189.00 |
6.6M |
| 2024-08-22 |
1,159.50 |
1,174.50 |
1,157.50 |
1,174.50 |
5.9M |
| 2024-08-21 |
1,149.00 |
1,162.00 |
1,140.00 |
1,160.00 |
4.5M |
| 2024-08-20 |
1,160.00 |
1,161.00 |
1,147.00 |
1,159.50 |
5.5M |
| 2024-08-19 |
1,142.00 |
1,155.00 |
1,134.50 |
1,142.50 |
6.6M |
| 2024-08-16 |
1,145.00 |
1,146.50 |
1,126.00 |
1,142.00 |
8.8M |
| 2024-08-15 |
1,099.00 |
1,122.00 |
1,092.00 |
1,114.50 |
8.9M |
| 2024-08-14 |
1,083.00 |
1,103.00 |
1,075.00 |
1,093.50 |
8.4M |
| 2024-08-13 |
1,054.50 |
1,067.00 |
1,049.00 |
1,066.50 |
9.4M |
| 2024-08-09 |
1,065.00 |
1,081.50 |
1,044.00 |
1,058.50 |
11.2M |
| 2024-08-08 |
1,047.50 |
1,065.00 |
1,031.50 |
1,044.50 |
9.7M |
| 2024-08-07 |
1,010.00 |
1,080.00 |
998.80 |
1,054.00 |
14.3M |
| 2024-08-06 |
1,067.00 |
1,094.00 |
1,028.00 |
1,048.00 |
16.2M |
| 2024-08-05 |
1,058.50 |
1,066.50 |
986.90 |
991.60 |
20.7M |
| 2024-08-02 |
1,125.50 |
1,152.50 |
1,104.50 |
1,137.50 |
17.0M |
| 2024-08-01 |
1,170.00 |
1,171.00 |
1,125.00 |
1,151.50 |
23.4M |
| 2024-07-31 |
1,206.50 |
1,247.00 |
1,205.50 |
1,246.00 |
12.2M |
| 2024-07-30 |
1,200.00 |
1,219.00 |
1,198.00 |
1,206.00 |
12.3M |
| 2024-07-29 |
1,218.00 |
1,219.50 |
1,199.00 |
1,204.50 |
12.5M |
| 2024-07-26 |
1,212.00 |
1,218.00 |
1,197.00 |
1,206.50 |
9.9M |
| 2024-07-25 |
1,220.00 |
1,229.00 |
1,203.00 |
1,210.50 |
10.7M |
| 2024-07-24 |
1,260.00 |
1,262.00 |
1,240.00 |
1,240.00 |
10.2M |
| 2024-07-23 |
1,265.50 |
1,282.00 |
1,260.00 |
1,271.00 |
8.9M |
| 2024-07-22 |
1,300.00 |
1,300.50 |
1,270.00 |
1,271.50 |
8.7M |
| 2024-07-19 |
1,312.00 |
1,315.00 |
1,282.00 |
1,292.50 |
11.4M |
| 2024-07-18 |
1,320.00 |
1,330.50 |
1,313.00 |
1,318.00 |
7.5M |
| 2024-07-17 |
1,317.00 |
1,333.50 |
1,315.50 |
1,333.50 |
7.9M |
| 2024-07-16 |
1,334.50 |
1,336.50 |
1,297.00 |
1,306.00 |
11.9M |
| 2024-07-12 |
1,331.00 |
1,349.00 |
1,329.50 |
1,340.00 |
7.0M |
| 2024-07-11 |
1,325.00 |
1,358.00 |
1,324.00 |
1,354.00 |
10.8M |
| 2024-07-10 |
1,315.00 |
1,316.00 |
1,302.50 |
1,315.50 |
8.9M |
| 2024-07-09 |
1,318.00 |
1,322.00 |
1,305.50 |
1,319.00 |
8.5M |
| 2024-07-08 |
1,325.00 |
1,329.00 |
1,313.50 |
1,326.50 |
5.2M |
| 2024-07-05 |
1,333.50 |
1,342.00 |
1,324.50 |
1,328.00 |
6.9M |
| 2024-07-04 |
1,313.00 |
1,329.00 |
1,305.50 |
1,324.50 |
8.4M |
| 2024-07-03 |
1,306.00 |
1,307.00 |
1,294.00 |
1,305.00 |
9.8M |
| 2024-07-02 |
1,317.50 |
1,326.00 |
1,310.50 |
1,323.00 |
7.9M |
| 2024-07-01 |
1,333.50 |
1,334.00 |
1,314.50 |
1,318.00 |
7.9M |
| 2024-06-28 |
1,325.00 |
1,332.50 |
1,315.50 |
1,317.00 |
8.1M |
| 2024-06-27 |
1,305.00 |
1,318.50 |
1,303.00 |
1,313.50 |
7.9M |
| 2024-06-26 |
1,323.00 |
1,323.00 |
1,306.00 |
1,312.50 |
7.4M |
| 2024-06-25 |
1,306.00 |
1,326.50 |
1,305.00 |
1,323.00 |
7.2M |
| 2024-06-24 |
1,307.50 |
1,307.50 |
1,293.00 |
1,303.50 |
6.2M |
| 2024-06-21 |
1,298.00 |
1,319.00 |
1,298.00 |
1,309.00 |
24.5M |
| 2024-06-20 |
1,279.00 |
1,300.50 |
1,276.00 |
1,296.50 |
7.3M |
| 2024-06-19 |
1,276.00 |
1,288.50 |
1,265.00 |
1,285.00 |
6.3M |
| 2024-06-18 |
1,259.00 |
1,276.50 |
1,259.00 |
1,271.50 |
7.0M |
| 2024-06-17 |
1,280.00 |
1,287.00 |
1,252.50 |
1,259.00 |
10.3M |
| 2024-06-14 |
1,285.00 |
1,307.50 |
1,282.50 |
1,302.50 |
10.8M |
| 2024-06-13 |
1,314.00 |
1,323.00 |
1,299.00 |
1,300.50 |
8.7M |
| 2024-06-12 |
1,306.00 |
1,324.00 |
1,305.50 |
1,318.00 |
7.9M |
| 2024-06-11 |
1,346.50 |
1,354.50 |
1,328.50 |
1,329.00 |
8.0M |
| 2024-06-10 |
1,349.50 |
1,364.50 |
1,341.50 |
1,357.50 |
7.6M |
| 2024-06-07 |
1,331.00 |
1,335.50 |
1,320.50 |
1,335.50 |
7.4M |
| 2024-06-06 |
1,366.00 |
1,367.00 |
1,339.00 |
1,344.00 |
8.0M |
| 2024-06-05 |
1,370.50 |
1,373.50 |
1,351.50 |
1,360.50 |
8.1M |
| 2024-06-04 |
1,396.00 |
1,397.00 |
1,377.50 |
1,393.00 |
7.0M |
| 2024-06-03 |
1,393.00 |
1,411.50 |
1,391.00 |
1,401.00 |
7.1M |
| 2024-05-31 |
1,355.00 |
1,395.50 |
1,351.50 |
1,383.50 |
37.4M |
| 2024-05-30 |
1,349.50 |
1,349.50 |
1,327.50 |
1,339.50 |
7.3M |
| 2024-05-29 |
1,360.00 |
1,363.50 |
1,334.00 |
1,341.50 |
7.1M |
| 2024-05-28 |
1,356.00 |
1,373.00 |
1,353.00 |
1,357.00 |
5.5M |
| 2024-05-27 |
1,342.50 |
1,353.50 |
1,339.00 |
1,346.00 |
4.5M |
| 2024-05-24 |
1,330.00 |
1,341.50 |
1,319.00 |
1,335.50 |
5.7M |
| 2024-05-23 |
1,348.00 |
1,362.50 |
1,342.50 |
1,356.00 |
6.4M |
| 2024-05-22 |
1,340.00 |
1,345.50 |
1,335.50 |
1,339.00 |
5.0M |
| 2024-05-21 |
1,342.00 |
1,348.00 |
1,335.50 |
1,340.00 |
5.7M |
| 2024-05-20 |
1,329.50 |
1,354.50 |
1,326.50 |
1,346.50 |
7.8M |
| 2024-05-17 |
1,316.00 |
1,331.50 |
1,315.00 |
1,324.50 |
7.4M |
| 2024-05-16 |
1,345.50 |
1,353.00 |
1,315.00 |
1,322.50 |
9.6M |
| 2024-05-15 |
1,361.00 |
1,373.00 |
1,337.50 |
1,345.50 |
9.3M |
| 2024-05-14 |
1,318.00 |
1,356.50 |
1,315.50 |
1,346.50 |
12.0M |
| 2024-05-13 |
1,312.00 |
1,336.50 |
1,310.00 |
1,313.50 |
16.0M |
| 2024-05-10 |
1,330.00 |
1,343.50 |
1,308.00 |
1,322.00 |
21.4M |
| 2024-05-09 |
1,372.50 |
1,403.00 |
1,369.00 |
1,386.50 |
10.9M |
| 2024-05-08 |
1,380.00 |
1,382.50 |
1,364.50 |
1,369.00 |
8.7M |
| 2024-05-07 |
1,400.00 |
1,400.00 |
1,369.50 |
1,382.00 |
6.9M |
| 2024-05-02 |
1,378.00 |
1,390.00 |
1,371.00 |
1,387.50 |
7.3M |
| 2024-05-01 |
1,367.00 |
1,377.00 |
1,353.00 |
1,375.50 |
6.3M |
| 2024-04-30 |
1,361.50 |
1,382.50 |
1,351.00 |
1,382.00 |
10.3M |
| 2024-04-26 |
1,329.50 |
1,346.50 |
1,323.50 |
1,338.00 |
7.6M |
| 2024-04-25 |
1,367.00 |
1,380.50 |
1,321.00 |
1,325.00 |
16.9M |
| 2024-04-24 |
1,370.50 |
1,395.00 |
1,366.00 |
1,393.00 |
12.2M |
| 2024-04-23 |
1,390.50 |
1,396.00 |
1,364.00 |
1,366.00 |
6.6M |
| 2024-04-22 |
1,385.00 |
1,388.00 |
1,373.50 |
1,379.00 |
7.2M |
| 2024-04-19 |
1,372.00 |
1,387.00 |
1,341.50 |
1,359.00 |
10.6M |
| 2024-04-18 |
1,360.50 |
1,387.00 |
1,353.00 |
1,371.50 |
7.8M |
| 2024-04-17 |
1,388.50 |
1,395.50 |
1,355.50 |
1,359.50 |
9.2M |
| 2024-04-16 |
1,400.00 |
1,407.50 |
1,381.50 |
1,397.00 |
8.1M |
| 2024-04-15 |
1,399.00 |
1,404.50 |
1,380.50 |
1,398.00 |
6.6M |
| 2024-04-12 |
1,426.00 |
1,426.50 |
1,407.50 |
1,413.50 |
7.0M |
| 2024-04-11 |
1,393.50 |
1,413.50 |
1,393.50 |
1,408.00 |
7.6M |
| 2024-04-10 |
1,401.00 |
1,413.50 |
1,397.00 |
1,412.00 |
5.5M |
| 2024-04-09 |
1,400.50 |
1,404.50 |
1,389.50 |
1,404.00 |
6.2M |
| 2024-04-08 |
1,400.00 |
1,406.00 |
1,387.50 |
1,395.50 |
6.6M |
| 2024-04-05 |
1,376.00 |
1,396.00 |
1,362.50 |
1,382.00 |
10.6M |
| 2024-04-04 |
1,393.00 |
1,401.00 |
1,385.00 |
1,385.00 |
7.6M |
| 2024-04-03 |
1,386.50 |
1,396.00 |
1,373.50 |
1,377.00 |
10.7M |
| 2024-04-02 |
1,398.00 |
1,398.00 |
1,378.00 |
1,380.00 |
9.5M |
| 2024-04-01 |
1,446.00 |
1,449.50 |
1,383.50 |
1,397.00 |
11.5M |
| 2024-03-29 |
1,434.00 |
1,460.00 |
1,429.00 |
1,445.50 |
4.8M |
| 2024-03-28 |
1,444.00 |
1,448.00 |
1,433.00 |
1,438.50 |
6.6M |
| 2024-03-27 |
1,445.00 |
1,469.50 |
1,438.00 |
1,463.00 |
8.6M |
| 2024-03-26 |
1,453.00 |
1,454.00 |
1,435.50 |
1,441.00 |
8.5M |
| 2024-03-25 |
1,481.50 |
1,483.00 |
1,451.00 |
1,453.50 |
9.0M |
| 2024-03-22 |
1,485.00 |
1,503.50 |
1,465.50 |
1,488.50 |
13.2M |
| 2024-03-21 |
1,489.00 |
1,489.00 |
1,450.50 |
1,467.50 |
13.0M |
| 2024-03-19 |
1,416.00 |
1,451.00 |
1,410.50 |
1,448.50 |
10.6M |
| 2024-03-18 |
1,393.00 |
1,416.00 |
1,390.50 |
1,416.00 |
9.9M |
| 2024-03-15 |
1,395.50 |
1,404.00 |
1,384.50 |
1,397.50 |
11.2M |
| 2024-03-14 |
1,360.00 |
1,386.00 |
1,359.50 |
1,380.50 |
8.5M |
| 2024-03-13 |
1,389.50 |
1,392.50 |
1,357.50 |
1,369.00 |
11.8M |
| 2024-03-12 |
1,378.50 |
1,393.50 |
1,364.00 |
1,393.50 |
7.9M |
| 2024-03-11 |
1,419.00 |
1,424.00 |
1,380.00 |
1,396.00 |
12.3M |
| 2024-03-08 |
1,425.00 |
1,452.00 |
1,423.50 |
1,444.00 |
7.9M |
| 2024-03-07 |
1,475.00 |
1,477.00 |
1,435.00 |
1,438.50 |
9.8M |
| 2024-03-06 |
1,453.00 |
1,468.00 |
1,443.50 |
1,460.00 |
9.6M |
| 2024-03-05 |
1,433.00 |
1,453.00 |
1,422.00 |
1,452.00 |
9.9M |
| 2024-03-04 |
1,469.50 |
1,477.50 |
1,447.50 |
1,455.00 |
9.4M |
| 2024-03-01 |
1,439.50 |
1,477.50 |
1,436.00 |
1,466.50 |
14.3M |
| 2024-02-29 |
1,424.00 |
1,438.50 |
1,407.00 |
1,420.50 |
13.3M |
| 2024-02-28 |
1,439.00 |
1,440.00 |
1,421.00 |
1,431.00 |
6.2M |
| 2024-02-27 |
1,427.00 |
1,457.00 |
1,422.50 |
1,439.00 |
11.5M |
| 2024-02-26 |
1,424.00 |
1,436.50 |
1,413.50 |
1,414.00 |
7.9M |
| 2024-02-22 |
1,429.50 |
1,430.00 |
1,398.50 |
1,416.50 |
10.6M |
| 2024-02-21 |
1,432.50 |
1,434.50 |
1,413.50 |
1,427.00 |
6.2M |
| 2024-02-20 |
1,429.00 |
1,431.50 |
1,417.00 |
1,424.50 |
5.4M |
| 2024-02-19 |
1,417.00 |
1,420.00 |
1,401.00 |
1,419.50 |
5.5M |
| 2024-02-16 |
1,398.00 |
1,424.00 |
1,393.50 |
1,418.00 |
11.1M |
| 2024-02-15 |
1,389.00 |
1,397.00 |
1,381.50 |
1,391.50 |
7.7M |
| 2024-02-14 |
1,414.50 |
1,419.00 |
1,379.00 |
1,387.00 |
13.8M |
| 2024-02-13 |
1,412.00 |
1,442.00 |
1,408.50 |
1,437.50 |
10.3M |
| 2024-02-09 |
1,405.00 |
1,421.50 |
1,396.50 |
1,406.50 |
8.8M |
| 2024-02-08 |
1,427.00 |
1,430.00 |
1,408.50 |
1,412.50 |
8.9M |
| 2024-02-07 |
1,409.00 |
1,433.00 |
1,396.50 |
1,430.50 |
10.8M |
| 2024-02-06 |
1,461.00 |
1,465.00 |
1,411.50 |
1,414.00 |
20.5M |
| 2024-02-05 |
1,450.00 |
1,482.50 |
1,428.00 |
1,446.00 |
27.4M |
| 2024-02-02 |
1,391.00 |
1,396.50 |
1,374.50 |
1,382.50 |
10.1M |
| 2024-02-01 |
1,394.00 |
1,394.50 |
1,371.50 |
1,382.00 |
9.1M |
| 2024-01-31 |
1,385.00 |
1,408.50 |
1,384.50 |
1,408.50 |
7.9M |
| 2024-01-30 |
1,421.00 |
1,427.50 |
1,404.50 |
1,409.50 |
6.8M |
| 2024-01-29 |
1,415.00 |
1,420.50 |
1,400.50 |
1,417.00 |
8.0M |
| 2024-01-26 |
1,380.00 |
1,409.00 |
1,367.50 |
1,395.00 |
13.9M |
| 2024-01-25 |
1,400.00 |
1,400.00 |
1,369.00 |
1,373.50 |
13.0M |
| 2024-01-24 |
1,379.00 |
1,412.50 |
1,377.00 |
1,402.00 |
10.5M |
| 2024-01-23 |
1,400.50 |
1,407.50 |
1,375.50 |
1,380.00 |
14.3M |
| 2024-01-22 |
1,416.00 |
1,423.50 |
1,388.00 |
1,406.00 |
8.3M |
| 2024-01-19 |
1,418.00 |
1,418.00 |
1,396.00 |
1,399.50 |
9.4M |
| 2024-01-18 |
1,391.00 |
1,413.00 |
1,390.50 |
1,392.00 |
5.7M |
| 2024-01-17 |
1,380.00 |
1,418.50 |
1,379.00 |
1,391.00 |
10.5M |
| 2024-01-16 |
1,411.50 |
1,412.00 |
1,383.50 |
1,391.50 |
11.4M |
| 2024-01-15 |
1,420.00 |
1,424.00 |
1,404.00 |
1,417.00 |
9.1M |
| 2024-01-12 |
1,467.00 |
1,468.00 |
1,411.00 |
1,419.00 |
16.0M |
| 2024-01-11 |
1,453.00 |
1,488.50 |
1,450.00 |
1,459.50 |
14.7M |
| 2024-01-10 |
1,402.00 |
1,425.50 |
1,402.00 |
1,415.00 |
8.5M |
| 2024-01-09 |
1,434.50 |
1,435.50 |
1,398.00 |
1,410.50 |
11.1M |
| 2024-01-05 |
1,430.00 |
1,437.50 |
1,421.50 |
1,424.50 |
7.2M |
| 2024-01-04 |
1,405.00 |
1,436.00 |
1,386.00 |
1,436.00 |
8.1M |