| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
873.00 |
878.00 |
865.00 |
867.00 |
9.6M |
| 2022-12-29 |
851.00 |
859.00 |
849.00 |
859.00 |
8.3M |
| 2022-12-28 |
866.00 |
869.00 |
857.00 |
865.00 |
6.6M |
| 2022-12-27 |
883.00 |
887.00 |
868.00 |
872.00 |
5.5M |
| 2022-12-26 |
874.00 |
880.00 |
868.00 |
874.00 |
5.0M |
| 2022-12-23 |
859.00 |
870.00 |
854.00 |
866.00 |
7.0M |
| 2022-12-22 |
887.00 |
889.00 |
874.00 |
876.00 |
6.3M |
| 2022-12-21 |
904.00 |
904.00 |
870.00 |
879.00 |
12.2M |
| 2022-12-20 |
922.00 |
935.00 |
897.00 |
907.00 |
12.0M |
| 2022-12-19 |
931.00 |
934.00 |
922.00 |
929.00 |
7.8M |
| 2022-12-16 |
931.00 |
946.00 |
930.00 |
936.00 |
11.5M |
| 2022-12-15 |
937.00 |
955.00 |
935.00 |
952.00 |
5.0M |
| 2022-12-14 |
951.00 |
953.00 |
942.00 |
951.00 |
6.0M |
| 2022-12-13 |
967.00 |
969.00 |
947.00 |
947.00 |
7.4M |
| 2022-12-12 |
951.00 |
963.00 |
950.00 |
955.00 |
5.9M |
| 2022-12-09 |
944.00 |
974.00 |
944.00 |
965.00 |
14.2M |
| 2022-12-08 |
951.00 |
952.00 |
930.00 |
933.00 |
10.3M |
| 2022-12-07 |
956.00 |
957.00 |
943.00 |
946.00 |
8.0M |
| 2022-12-06 |
966.00 |
978.00 |
964.00 |
968.00 |
6.5M |
| 2022-12-05 |
970.00 |
981.00 |
967.00 |
967.00 |
6.7M |
| 2022-12-02 |
998.00 |
998.00 |
970.00 |
975.00 |
10.6M |
| 2022-12-01 |
1,004.00 |
1,018.00 |
1,000.00 |
1,002.00 |
10.0M |
| 2022-11-30 |
968.00 |
976.00 |
961.00 |
976.00 |
14.1M |
| 2022-11-29 |
980.00 |
981.00 |
973.00 |
979.00 |
7.7M |
| 2022-11-28 |
4,900.00 |
4,950.00 |
4,885.00 |
4,945.00 |
1.4M |
| 2022-11-25 |
5,010.00 |
5,020.00 |
4,940.00 |
4,955.00 |
1.1M |
| 2022-11-24 |
5,040.00 |
5,050.00 |
4,975.00 |
4,980.00 |
1.4M |
| 2022-11-22 |
4,965.00 |
5,010.00 |
4,945.00 |
4,975.00 |
1.7M |
| 2022-11-21 |
4,895.00 |
4,945.00 |
4,850.00 |
4,945.00 |
1.3M |
| 2022-11-18 |
4,995.00 |
4,995.00 |
4,855.00 |
4,855.00 |
1.7M |
| 2022-11-17 |
4,940.00 |
4,960.00 |
4,910.00 |
4,930.00 |
1.4M |
| 2022-11-16 |
4,970.00 |
5,030.00 |
4,875.00 |
5,030.00 |
1.7M |
| 2022-11-15 |
4,960.00 |
5,020.00 |
4,925.00 |
4,975.00 |
1.3M |
| 2022-11-14 |
5,090.00 |
5,130.00 |
4,950.00 |
4,950.00 |
1.8M |
| 2022-11-11 |
5,040.00 |
5,110.00 |
5,010.00 |
5,100.00 |
3.4M |
| 2022-11-10 |
4,900.00 |
4,900.00 |
4,810.00 |
4,830.00 |
1.9M |
| 2022-11-09 |
4,910.00 |
4,960.00 |
4,905.00 |
4,945.00 |
1.9M |
| 2022-11-08 |
4,875.00 |
4,965.00 |
4,840.00 |
4,915.00 |
1.9M |
| 2022-11-07 |
4,875.00 |
4,890.00 |
4,835.00 |
4,845.00 |
2.0M |
| 2022-11-04 |
4,875.00 |
4,955.00 |
4,760.00 |
4,850.00 |
3.1M |
| 2022-11-02 |
4,900.00 |
5,010.00 |
4,855.00 |
4,925.00 |
5.4M |
| 2022-11-01 |
4,550.00 |
4,630.00 |
4,495.00 |
4,615.00 |
2.4M |
| 2022-10-31 |
4,615.00 |
4,655.00 |
4,590.00 |
4,655.00 |
3.6M |
| 2022-10-28 |
4,550.00 |
4,565.00 |
4,485.00 |
4,505.00 |
2.8M |
| 2022-10-27 |
4,625.00 |
4,665.00 |
4,605.00 |
4,620.00 |
1.3M |
| 2022-10-26 |
4,700.00 |
4,720.00 |
4,620.00 |
4,635.00 |
1.6M |
| 2022-10-25 |
4,635.00 |
4,680.00 |
4,615.00 |
4,655.00 |
1.8M |
| 2022-10-24 |
4,615.00 |
4,685.00 |
4,605.00 |
4,605.00 |
1.4M |
| 2022-10-21 |
4,530.00 |
4,605.00 |
4,530.00 |
4,545.00 |
2.0M |
| 2022-10-20 |
4,630.00 |
4,640.00 |
4,550.00 |
4,575.00 |
1.6M |
| 2022-10-19 |
4,670.00 |
4,690.00 |
4,610.00 |
4,630.00 |
1.6M |
| 2022-10-18 |
4,790.00 |
4,790.00 |
4,660.00 |
4,720.00 |
1.9M |
| 2022-10-17 |
4,670.00 |
4,725.00 |
4,655.00 |
4,690.00 |
1.5M |
| 2022-10-14 |
4,625.00 |
4,740.00 |
4,590.00 |
4,715.00 |
3.7M |
| 2022-10-13 |
4,475.00 |
4,510.00 |
4,440.00 |
4,495.00 |
1.6M |
| 2022-10-12 |
4,535.00 |
4,565.00 |
4,480.00 |
4,505.00 |
1.6M |
| 2022-10-11 |
4,625.00 |
4,630.00 |
4,525.00 |
4,550.00 |
2.5M |
| 2022-10-07 |
4,795.00 |
4,805.00 |
4,740.00 |
4,775.00 |
1.7M |
| 2022-10-06 |
4,740.00 |
4,885.00 |
4,735.00 |
4,855.00 |
1.8M |
| 2022-10-05 |
4,770.00 |
4,805.00 |
4,730.00 |
4,760.00 |
2.2M |
| 2022-10-04 |
4,705.00 |
4,730.00 |
4,650.00 |
4,725.00 |
2.2M |
| 2022-10-03 |
4,430.00 |
4,580.00 |
4,395.00 |
4,580.00 |
2.4M |
| 2022-09-30 |
4,540.00 |
4,540.00 |
4,385.00 |
4,455.00 |
4.4M |
| 2022-09-29 |
4,650.00 |
4,650.00 |
4,495.00 |
4,545.00 |
3.1M |
| 2022-09-28 |
4,725.00 |
4,795.00 |
4,535.00 |
4,605.00 |
3.7M |
| 2022-09-27 |
4,775.00 |
4,810.00 |
4,730.00 |
4,750.00 |
2.0M |
| 2022-09-26 |
4,760.00 |
4,795.00 |
4,660.00 |
4,680.00 |
3.1M |
| 2022-09-22 |
4,965.00 |
4,970.00 |
4,890.00 |
4,920.00 |
1.5M |
| 2022-09-21 |
5,060.00 |
5,060.00 |
4,945.00 |
4,965.00 |
1.8M |
| 2022-09-20 |
5,080.00 |
5,190.00 |
5,070.00 |
5,100.00 |
2.3M |
| 2022-09-16 |
5,010.00 |
5,030.00 |
4,960.00 |
4,965.00 |
2.0M |
| 2022-09-15 |
5,060.00 |
5,120.00 |
5,040.00 |
5,100.00 |
1.3M |
| 2022-09-14 |
5,020.00 |
5,110.00 |
5,000.00 |
5,080.00 |
3.0M |
| 2022-09-13 |
5,140.00 |
5,300.00 |
5,120.00 |
5,270.00 |
3.7M |
| 2022-09-12 |
5,130.00 |
5,170.00 |
5,090.00 |
5,090.00 |
1.6M |
| 2022-09-09 |
5,080.00 |
5,080.00 |
4,965.00 |
5,000.00 |
2.7M |
| 2022-09-08 |
4,985.00 |
5,030.00 |
4,970.00 |
5,010.00 |
1.9M |
| 2022-09-07 |
4,975.00 |
4,990.00 |
4,920.00 |
4,955.00 |
2.2M |
| 2022-09-06 |
4,855.00 |
4,970.00 |
4,820.00 |
4,960.00 |
2.0M |
| 2022-09-05 |
4,800.00 |
4,880.00 |
4,785.00 |
4,860.00 |
1.3M |
| 2022-09-02 |
4,750.00 |
4,825.00 |
4,750.00 |
4,800.00 |
2.0M |
| 2022-09-01 |
4,800.00 |
4,825.00 |
4,750.00 |
4,795.00 |
1.9M |
| 2022-08-31 |
4,850.00 |
4,940.00 |
4,835.00 |
4,915.00 |
2.1M |
| 2022-08-30 |
4,880.00 |
4,925.00 |
4,855.00 |
4,900.00 |
1.1M |
| 2022-08-29 |
4,850.00 |
4,880.00 |
4,830.00 |
4,845.00 |
1.8M |
| 2022-08-26 |
4,985.00 |
5,060.00 |
4,965.00 |
5,010.00 |
1.2M |
| 2022-08-25 |
4,935.00 |
4,970.00 |
4,885.00 |
4,960.00 |
1.4M |
| 2022-08-24 |
4,920.00 |
4,935.00 |
4,860.00 |
4,870.00 |
1.6M |
| 2022-08-23 |
4,895.00 |
4,920.00 |
4,860.00 |
4,890.00 |
1.6M |
| 2022-08-22 |
5,000.00 |
5,020.00 |
4,935.00 |
4,965.00 |
1.9M |
| 2022-08-19 |
5,100.00 |
5,120.00 |
5,050.00 |
5,080.00 |
1.5M |
| 2022-08-18 |
5,010.00 |
5,070.00 |
4,960.00 |
5,070.00 |
2.6M |
| 2022-08-17 |
5,040.00 |
5,080.00 |
5,020.00 |
5,060.00 |
1.8M |
| 2022-08-16 |
5,000.00 |
5,070.00 |
4,960.00 |
5,030.00 |
1.4M |
| 2022-08-15 |
5,000.00 |
5,120.00 |
4,985.00 |
5,080.00 |
2.4M |
| 2022-08-12 |
4,930.00 |
4,995.00 |
4,880.00 |
4,975.00 |
4.4M |
| 2022-08-10 |
4,845.00 |
4,850.00 |
4,735.00 |
4,745.00 |
1.6M |
| 2022-08-09 |
4,815.00 |
4,860.00 |
4,800.00 |
4,820.00 |
2.2M |
| 2022-08-08 |
4,790.00 |
4,840.00 |
4,755.00 |
4,795.00 |
1.7M |
| 2022-08-05 |
4,850.00 |
4,860.00 |
4,790.00 |
4,830.00 |
1.6M |
| 2022-08-04 |
4,765.00 |
4,850.00 |
4,725.00 |
4,825.00 |
2.9M |
| 2022-08-03 |
4,740.00 |
4,770.00 |
4,635.00 |
4,715.00 |
3.1M |
| 2022-08-02 |
4,700.00 |
4,750.00 |
4,590.00 |
4,750.00 |
8.6M |
| 2022-08-01 |
4,150.00 |
4,200.00 |
4,130.00 |
4,185.00 |
1.6M |
| 2022-07-29 |
4,130.00 |
4,185.00 |
4,095.00 |
4,160.00 |
2.4M |
| 2022-07-28 |
4,225.00 |
4,275.00 |
4,155.00 |
4,210.00 |
2.3M |
| 2022-07-27 |
4,120.00 |
4,225.00 |
4,100.00 |
4,210.00 |
2.0M |
| 2022-07-26 |
4,215.00 |
4,225.00 |
4,140.00 |
4,160.00 |
1.4M |
| 2022-07-25 |
4,230.00 |
4,275.00 |
4,215.00 |
4,240.00 |
1.6M |
| 2022-07-22 |
4,205.00 |
4,250.00 |
4,185.00 |
4,245.00 |
1.5M |
| 2022-07-21 |
4,200.00 |
4,230.00 |
4,150.00 |
4,225.00 |
2.2M |
| 2022-07-20 |
4,075.00 |
4,135.00 |
4,075.00 |
4,130.00 |
2.2M |
| 2022-07-19 |
3,915.00 |
3,995.00 |
3,900.00 |
3,990.00 |
2.1M |
| 2022-07-15 |
3,945.00 |
3,975.00 |
3,885.00 |
3,930.00 |
1.8M |
| 2022-07-14 |
3,865.00 |
3,955.00 |
3,840.00 |
3,925.00 |
1.6M |
| 2022-07-13 |
3,880.00 |
3,900.00 |
3,850.00 |
3,880.00 |
1.8M |
| 2022-07-12 |
3,900.00 |
3,905.00 |
3,785.00 |
3,875.00 |
4.7M |
| 2022-07-11 |
4,120.00 |
4,130.00 |
4,015.00 |
4,085.00 |
1.8M |
| 2022-07-08 |
4,040.00 |
4,160.00 |
4,035.00 |
4,050.00 |
3.4M |
| 2022-07-07 |
3,900.00 |
3,995.00 |
3,860.00 |
3,995.00 |
2.4M |
| 2022-07-06 |
3,850.00 |
3,940.00 |
3,850.00 |
3,900.00 |
2.2M |
| 2022-07-05 |
3,975.00 |
3,980.00 |
3,875.00 |
3,920.00 |
2.4M |
| 2022-07-04 |
3,960.00 |
3,975.00 |
3,860.00 |
3,905.00 |
2.5M |
| 2022-07-01 |
4,210.00 |
4,210.00 |
3,920.00 |
3,940.00 |
3.5M |
| 2022-06-30 |
4,310.00 |
4,310.00 |
4,175.00 |
4,190.00 |
2.7M |
| 2022-06-29 |
4,300.00 |
4,345.00 |
4,250.00 |
4,290.00 |
2.4M |
| 2022-06-28 |
4,320.00 |
4,355.00 |
4,220.00 |
4,350.00 |
1.7M |
| 2022-06-27 |
4,290.00 |
4,395.00 |
4,255.00 |
4,360.00 |
2.0M |
| 2022-06-24 |
4,200.00 |
4,310.00 |
4,160.00 |
4,225.00 |
2.1M |
| 2022-06-23 |
4,205.00 |
4,240.00 |
4,155.00 |
4,195.00 |
1.3M |
| 2022-06-22 |
4,315.00 |
4,335.00 |
4,170.00 |
4,190.00 |
1.5M |
| 2022-06-21 |
4,230.00 |
4,360.00 |
4,200.00 |
4,295.00 |
1.8M |
| 2022-06-20 |
4,320.00 |
4,325.00 |
4,110.00 |
4,160.00 |
1.8M |
| 2022-06-17 |
4,245.00 |
4,315.00 |
4,220.00 |
4,250.00 |
3.0M |
| 2022-06-16 |
4,490.00 |
4,570.00 |
4,440.00 |
4,450.00 |
1.8M |
| 2022-06-15 |
4,535.00 |
4,535.00 |
4,365.00 |
4,385.00 |
1.8M |
| 2022-06-14 |
4,390.00 |
4,490.00 |
4,355.00 |
4,480.00 |
1.8M |
| 2022-06-13 |
4,500.00 |
4,535.00 |
4,445.00 |
4,475.00 |
2.3M |
| 2022-06-10 |
4,745.00 |
4,750.00 |
4,660.00 |
4,690.00 |
2.4M |
| 2022-06-09 |
4,790.00 |
4,805.00 |
4,740.00 |
4,755.00 |
1.9M |
| 2022-06-08 |
4,800.00 |
4,815.00 |
4,715.00 |
4,770.00 |
1.9M |
| 2022-06-07 |
4,675.00 |
4,775.00 |
4,635.00 |
4,760.00 |
1.9M |
| 2022-06-06 |
4,650.00 |
4,665.00 |
4,580.00 |
4,640.00 |
2.0M |
| 2022-06-03 |
4,700.00 |
4,750.00 |
4,675.00 |
4,720.00 |
2.2M |
| 2022-06-02 |
4,500.00 |
4,660.00 |
4,480.00 |
4,645.00 |
2.4M |
| 2022-06-01 |
4,470.00 |
4,540.00 |
4,440.00 |
4,530.00 |
1.5M |
| 2022-05-31 |
4,400.00 |
4,485.00 |
4,380.00 |
4,465.00 |
3.0M |
| 2022-05-30 |
4,400.00 |
4,445.00 |
4,370.00 |
4,415.00 |
2.7M |
| 2022-05-27 |
4,400.00 |
4,415.00 |
4,300.00 |
4,315.00 |
1.8M |
| 2022-05-26 |
4,315.00 |
4,365.00 |
4,265.00 |
4,310.00 |
1.7M |
| 2022-05-25 |
4,315.00 |
4,350.00 |
4,260.00 |
4,285.00 |
1.7M |
| 2022-05-24 |
4,425.00 |
4,430.00 |
4,325.00 |
4,335.00 |
1.4M |
| 2022-05-23 |
4,400.00 |
4,420.00 |
4,365.00 |
4,405.00 |
1.7M |
| 2022-05-20 |
4,305.00 |
4,375.00 |
4,280.00 |
4,370.00 |
2.2M |
| 2022-05-19 |
4,205.00 |
4,280.00 |
4,195.00 |
4,270.00 |
2.0M |
| 2022-05-18 |
4,345.00 |
4,430.00 |
4,325.00 |
4,380.00 |
2.2M |
| 2022-05-17 |
4,210.00 |
4,285.00 |
4,180.00 |
4,280.00 |
1.8M |
| 2022-05-16 |
4,205.00 |
4,235.00 |
4,155.00 |
4,210.00 |
1.9M |
| 2022-05-13 |
4,050.00 |
4,180.00 |
4,035.00 |
4,135.00 |
2.3M |
| 2022-05-12 |
3,970.00 |
4,090.00 |
3,880.00 |
4,010.00 |
2.6M |
| 2022-05-11 |
3,995.00 |
4,075.00 |
3,945.00 |
4,030.00 |
2.6M |
| 2022-05-10 |
4,035.00 |
4,100.00 |
3,960.00 |
4,065.00 |
3.7M |
| 2022-05-09 |
4,025.00 |
4,095.00 |
4,000.00 |
4,040.00 |
1.7M |
| 2022-05-06 |
4,010.00 |
4,120.00 |
3,985.00 |
4,120.00 |
2.1M |
| 2022-05-02 |
4,120.00 |
4,180.00 |
4,050.00 |
4,080.00 |
2.6M |
| 2022-04-28 |
4,020.00 |
4,070.00 |
3,935.00 |
4,065.00 |
4.0M |
| 2022-04-27 |
3,815.00 |
3,855.00 |
3,765.00 |
3,855.00 |
2.8M |
| 2022-04-26 |
4,000.00 |
4,000.00 |
3,900.00 |
3,945.00 |
2.2M |
| 2022-04-25 |
3,965.00 |
3,975.00 |
3,890.00 |
3,920.00 |
2.6M |
| 2022-04-22 |
4,055.00 |
4,105.00 |
4,055.00 |
4,070.00 |
1.6M |
| 2022-04-21 |
4,070.00 |
4,195.00 |
4,070.00 |
4,155.00 |
1.7M |
| 2022-04-20 |
4,155.00 |
4,180.00 |
4,045.00 |
4,070.00 |
2.0M |
| 2022-04-19 |
4,070.00 |
4,120.00 |
4,025.00 |
4,120.00 |
1.5M |
| 2022-04-18 |
4,040.00 |
4,060.00 |
3,955.00 |
4,005.00 |
1.3M |
| 2022-04-15 |
4,035.00 |
4,110.00 |
3,975.00 |
4,070.00 |
1.8M |
| 2022-04-14 |
4,085.00 |
4,180.00 |
4,065.00 |
4,165.00 |
2.2M |
| 2022-04-13 |
3,995.00 |
4,090.00 |
3,975.00 |
4,075.00 |
2.4M |
| 2022-04-12 |
3,920.00 |
3,975.00 |
3,885.00 |
3,940.00 |
1.6M |
| 2022-04-11 |
3,930.00 |
4,005.00 |
3,910.00 |
3,975.00 |
1.8M |
| 2022-04-08 |
4,000.00 |
4,080.00 |
3,915.00 |
3,970.00 |
3.7M |
| 2022-04-07 |
4,095.00 |
4,115.00 |
4,020.00 |
4,025.00 |
2.8M |
| 2022-04-06 |
4,350.00 |
4,355.00 |
4,185.00 |
4,220.00 |
2.7M |
| 2022-04-05 |
4,465.00 |
4,500.00 |
4,375.00 |
4,395.00 |
1.6M |
| 2022-04-04 |
4,380.00 |
4,425.00 |
4,360.00 |
4,400.00 |
1.2M |
| 2022-04-01 |
4,420.00 |
4,440.00 |
4,370.00 |
4,395.00 |
2.0M |
| 2022-03-31 |
4,390.00 |
4,495.00 |
4,375.00 |
4,460.00 |
2.2M |
| 2022-03-30 |
4,500.00 |
4,530.00 |
4,375.00 |
4,460.00 |
2.2M |
| 2022-03-29 |
4,485.00 |
4,545.00 |
4,470.00 |
4,515.00 |
1.8M |
| 2022-03-28 |
4,465.00 |
4,520.00 |
4,435.00 |
4,435.00 |
1.8M |
| 2022-03-25 |
4,455.00 |
4,545.00 |
4,430.00 |
4,500.00 |
2.8M |
| 2022-03-24 |
4,240.00 |
4,400.00 |
4,240.00 |
4,395.00 |
2.4M |
| 2022-03-23 |
4,290.00 |
4,320.00 |
4,240.00 |
4,320.00 |
3.3M |
| 2022-03-22 |
4,090.00 |
4,125.00 |
4,030.00 |
4,090.00 |
2.4M |
| 2022-03-18 |
4,005.00 |
4,055.00 |
3,970.00 |
3,995.00 |
3.1M |
| 2022-03-17 |
3,980.00 |
4,110.00 |
3,960.00 |
4,030.00 |
3.1M |
| 2022-03-16 |
3,810.00 |
3,865.00 |
3,790.00 |
3,810.00 |
3.4M |
| 2022-03-15 |
3,675.00 |
3,770.00 |
3,645.00 |
3,735.00 |
2.1M |
| 2022-03-14 |
3,730.00 |
3,805.00 |
3,695.00 |
3,710.00 |
2.6M |
| 2022-03-11 |
3,815.00 |
3,825.00 |
3,620.00 |
3,690.00 |
6.0M |
| 2022-03-10 |
3,955.00 |
3,965.00 |
3,880.00 |
3,890.00 |
4.7M |
| 2022-03-09 |
3,850.00 |
3,875.00 |
3,725.00 |
3,745.00 |
4.5M |
| 2022-03-08 |
3,950.00 |
4,025.00 |
3,860.00 |
3,870.00 |
4.1M |
| 2022-03-07 |
4,215.00 |
4,230.00 |
4,025.00 |
4,070.00 |
3.1M |
| 2022-03-04 |
4,530.00 |
4,555.00 |
4,305.00 |
4,355.00 |
2.6M |
| 2022-03-03 |
4,560.00 |
4,620.00 |
4,545.00 |
4,565.00 |
1.1M |
| 2022-03-02 |
4,520.00 |
4,590.00 |
4,485.00 |
4,520.00 |
1.5M |
| 2022-03-01 |
4,650.00 |
4,655.00 |
4,580.00 |
4,580.00 |
1.6M |
| 2022-02-28 |
4,640.00 |
4,645.00 |
4,515.00 |
4,600.00 |
1.9M |
| 2022-02-25 |
4,605.00 |
4,645.00 |
4,570.00 |
4,645.00 |
1.9M |
| 2022-02-24 |
4,620.00 |
4,680.00 |
4,505.00 |
4,540.00 |
2.3M |
| 2022-02-22 |
4,695.00 |
4,695.00 |
4,545.00 |
4,630.00 |
1.9M |
| 2022-02-21 |
4,620.00 |
4,765.00 |
4,610.00 |
4,760.00 |
1.4M |
| 2022-02-18 |
4,660.00 |
4,760.00 |
4,645.00 |
4,735.00 |
1.4M |
| 2022-02-17 |
4,735.00 |
4,765.00 |
4,675.00 |
4,730.00 |
1.6M |
| 2022-02-16 |
4,665.00 |
4,780.00 |
4,655.00 |
4,740.00 |
2.8M |
| 2022-02-15 |
4,540.00 |
4,560.00 |
4,460.00 |
4,510.00 |
1.4M |
| 2022-02-14 |
4,515.00 |
4,555.00 |
4,485.00 |
4,505.00 |
2.3M |
| 2022-02-10 |
4,755.00 |
4,775.00 |
4,660.00 |
4,675.00 |
2.0M |
| 2022-02-09 |
4,640.00 |
4,725.00 |
4,630.00 |
4,700.00 |
2.3M |
| 2022-02-08 |
4,560.00 |
4,620.00 |
4,540.00 |
4,550.00 |
1.3M |
| 2022-02-07 |
4,645.00 |
4,645.00 |
4,525.00 |
4,555.00 |
1.6M |
| 2022-02-04 |
4,635.00 |
4,705.00 |
4,615.00 |
4,650.00 |
1.5M |
| 2022-02-03 |
4,650.00 |
4,725.00 |
4,630.00 |
4,690.00 |
2.2M |
| 2022-02-02 |
4,605.00 |
4,725.00 |
4,585.00 |
4,715.00 |
3.7M |
| 2022-02-01 |
4,470.00 |
4,630.00 |
4,440.00 |
4,560.00 |
6.3M |
| 2022-01-31 |
3,895.00 |
4,210.00 |
3,890.00 |
4,100.00 |
3.4M |
| 2022-01-28 |
3,835.00 |
3,905.00 |
3,800.00 |
3,885.00 |
2.5M |
| 2022-01-27 |
3,970.00 |
3,990.00 |
3,735.00 |
3,765.00 |
3.4M |
| 2022-01-26 |
3,940.00 |
3,950.00 |
3,835.00 |
3,925.00 |
2.7M |
| 2022-01-25 |
4,085.00 |
4,115.00 |
3,945.00 |
4,000.00 |
2.6M |
| 2022-01-24 |
4,085.00 |
4,155.00 |
4,055.00 |
4,135.00 |
1.7M |
| 2022-01-21 |
4,130.00 |
4,160.00 |
4,055.00 |
4,150.00 |
2.2M |
| 2022-01-20 |
4,155.00 |
4,280.00 |
4,125.00 |
4,235.00 |
2.2M |
| 2022-01-19 |
4,380.00 |
4,380.00 |
4,190.00 |
4,225.00 |
2.8M |
| 2022-01-18 |
4,565.00 |
4,630.00 |
4,430.00 |
4,465.00 |
2.1M |
| 2022-01-17 |
4,530.00 |
4,585.00 |
4,510.00 |
4,560.00 |
1.8M |
| 2022-01-14 |
4,480.00 |
4,500.00 |
4,405.00 |
4,495.00 |
2.9M |
| 2022-01-13 |
4,550.00 |
4,580.00 |
4,520.00 |
4,550.00 |
1.7M |
| 2022-01-12 |
4,440.00 |
4,560.00 |
4,425.00 |
4,550.00 |
1.8M |
| 2022-01-11 |
4,500.00 |
4,535.00 |
4,400.00 |
4,405.00 |
1.8M |
| 2022-01-07 |
4,545.00 |
4,625.00 |
4,485.00 |
4,510.00 |
1.8M |
| 2022-01-06 |
4,655.00 |
4,670.00 |
4,520.00 |
4,530.00 |
2.0M |
| 2022-01-05 |
4,575.00 |
4,680.00 |
4,575.00 |
4,665.00 |
1.6M |
| 2022-01-04 |
4,510.00 |
4,630.00 |
4,510.00 |
4,610.00 |
1.5M |