| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
2,098.50 |
2,105.50 |
2,068.00 |
2,072.50 |
5.4M |
| 2024-12-27 |
2,048.00 |
2,113.00 |
2,033.00 |
2,098.50 |
7.2M |
| 2024-12-26 |
2,006.00 |
2,046.00 |
2,006.00 |
2,045.00 |
4.0M |
| 2024-12-25 |
2,004.00 |
2,021.50 |
1,989.50 |
2,003.00 |
4.3M |
| 2024-12-24 |
2,037.00 |
2,037.50 |
1,984.00 |
1,993.50 |
3.7M |
| 2024-12-23 |
2,034.00 |
2,043.50 |
2,006.50 |
2,037.50 |
3.3M |
| 2024-12-20 |
2,036.00 |
2,062.00 |
2,019.00 |
2,019.00 |
11.8M |
| 2024-12-19 |
1,975.00 |
2,010.50 |
1,945.00 |
1,996.00 |
6.5M |
| 2024-12-18 |
2,044.50 |
2,085.50 |
2,036.50 |
2,055.00 |
5.4M |
| 2024-12-17 |
2,039.50 |
2,067.00 |
2,025.00 |
2,052.00 |
4.7M |
| 2024-12-16 |
2,024.50 |
2,033.50 |
2,001.50 |
2,027.50 |
2.6M |
| 2024-12-13 |
1,999.00 |
2,045.50 |
1,998.00 |
2,025.00 |
8.3M |
| 2024-12-12 |
2,065.00 |
2,075.50 |
2,040.00 |
2,046.00 |
6.3M |
| 2024-12-11 |
1,998.50 |
2,017.00 |
1,992.00 |
2,004.50 |
4.8M |
| 2024-12-10 |
2,035.00 |
2,040.50 |
1,992.00 |
2,012.50 |
5.4M |
| 2024-12-09 |
2,039.00 |
2,045.00 |
1,999.00 |
2,009.00 |
5.0M |
| 2024-12-06 |
2,075.00 |
2,076.50 |
2,009.00 |
2,027.50 |
4.9M |
| 2024-12-05 |
2,055.00 |
2,071.50 |
2,031.50 |
2,068.50 |
6.6M |
| 2024-12-04 |
2,047.00 |
2,053.00 |
2,019.50 |
2,030.50 |
5.4M |
| 2024-12-03 |
2,009.50 |
2,065.00 |
1,996.00 |
2,047.00 |
8.8M |
| 2024-12-02 |
1,950.50 |
2,009.50 |
1,947.50 |
2,009.50 |
7.4M |
| 2024-11-29 |
1,913.00 |
1,936.50 |
1,902.00 |
1,929.00 |
5.7M |
| 2024-11-28 |
1,845.00 |
1,921.00 |
1,833.00 |
1,917.50 |
6.6M |
| 2024-11-27 |
1,873.50 |
1,898.00 |
1,867.00 |
1,872.00 |
6.8M |
| 2024-11-26 |
1,898.00 |
1,907.00 |
1,837.50 |
1,848.50 |
6.9M |
| 2024-11-25 |
1,899.50 |
1,936.50 |
1,881.00 |
1,898.00 |
15.4M |
| 2024-11-22 |
1,881.50 |
1,895.00 |
1,861.50 |
1,875.50 |
6.5M |
| 2024-11-21 |
1,903.00 |
1,913.00 |
1,878.00 |
1,882.00 |
6.1M |
| 2024-11-20 |
1,916.00 |
1,921.00 |
1,899.50 |
1,918.50 |
4.9M |
| 2024-11-19 |
1,931.00 |
1,934.00 |
1,896.50 |
1,911.50 |
7.7M |
| 2024-11-18 |
1,961.00 |
2,006.50 |
1,953.50 |
1,953.50 |
5.4M |
| 2024-11-15 |
1,996.50 |
2,025.00 |
1,988.50 |
1,988.50 |
6.7M |
| 2024-11-14 |
2,050.00 |
2,050.00 |
1,970.00 |
1,980.50 |
8.5M |
| 2024-11-13 |
2,046.00 |
2,062.50 |
2,001.00 |
2,016.00 |
7.8M |
| 2024-11-12 |
2,038.50 |
2,113.50 |
2,025.00 |
2,071.00 |
8.5M |
| 2024-11-11 |
2,021.50 |
2,049.00 |
2,020.00 |
2,028.00 |
5.0M |
| 2024-11-08 |
2,091.00 |
2,096.00 |
2,021.00 |
2,043.50 |
10.3M |
| 2024-11-07 |
2,069.00 |
2,087.00 |
1,998.00 |
2,045.00 |
10.5M |
| 2024-11-06 |
1,999.50 |
2,098.50 |
1,990.00 |
2,075.50 |
14.1M |
| 2024-11-05 |
1,885.00 |
2,032.00 |
1,872.50 |
1,960.00 |
16.5M |
| 2024-11-01 |
1,762.50 |
1,898.00 |
1,748.00 |
1,848.00 |
21.7M |
| 2024-10-31 |
1,866.00 |
1,871.00 |
1,814.00 |
1,842.50 |
9.4M |
| 2024-10-30 |
1,901.00 |
1,907.00 |
1,869.00 |
1,885.50 |
21.6M |
| 2024-10-29 |
1,848.00 |
1,878.00 |
1,831.50 |
1,870.00 |
5.6M |
| 2024-10-28 |
1,803.00 |
1,889.50 |
1,803.00 |
1,858.50 |
6.8M |
| 2024-10-25 |
1,850.50 |
1,860.00 |
1,804.00 |
1,836.50 |
6.4M |
| 2024-10-24 |
1,775.50 |
1,844.00 |
1,768.50 |
1,833.00 |
7.9M |
| 2024-10-23 |
1,787.50 |
1,814.50 |
1,787.00 |
1,806.50 |
4.8M |
| 2024-10-22 |
1,812.00 |
1,832.00 |
1,783.50 |
1,801.50 |
6.1M |
| 2024-10-21 |
1,822.00 |
1,829.00 |
1,798.50 |
1,798.50 |
4.9M |
| 2024-10-18 |
1,830.00 |
1,846.50 |
1,805.00 |
1,821.50 |
4.5M |
| 2024-10-17 |
1,855.00 |
1,858.00 |
1,821.00 |
1,825.00 |
7.0M |
| 2024-10-16 |
1,815.50 |
1,861.00 |
1,809.00 |
1,853.00 |
8.3M |
| 2024-10-15 |
1,910.50 |
1,935.00 |
1,885.50 |
1,889.50 |
7.3M |
| 2024-10-11 |
1,936.50 |
1,936.50 |
1,880.00 |
1,887.00 |
8.1M |
| 2024-10-10 |
1,941.00 |
1,949.50 |
1,887.50 |
1,899.00 |
6.7M |
| 2024-10-09 |
1,950.00 |
1,950.00 |
1,914.50 |
1,915.00 |
6.6M |
| 2024-10-08 |
1,926.00 |
1,935.00 |
1,907.00 |
1,920.50 |
6.1M |
| 2024-10-07 |
1,958.00 |
1,974.50 |
1,934.00 |
1,962.50 |
9.1M |
| 2024-10-04 |
1,906.50 |
1,927.00 |
1,880.00 |
1,898.00 |
7.0M |
| 2024-10-03 |
1,960.00 |
1,968.50 |
1,910.00 |
1,915.50 |
10.6M |
| 2024-10-02 |
1,870.00 |
1,896.50 |
1,838.00 |
1,847.50 |
11.4M |
| 2024-10-01 |
1,876.00 |
1,957.00 |
1,866.00 |
1,947.50 |
11.2M |
| 2024-09-30 |
1,831.00 |
1,888.50 |
1,800.00 |
1,823.00 |
14.9M |
| 2024-09-27 |
1,954.00 |
1,975.00 |
1,895.00 |
1,970.50 |
8.7M |
| 2024-09-26 |
1,913.20 |
1,927.40 |
1,880.60 |
1,918.60 |
11.0M |
| 2024-09-25 |
1,913.40 |
1,917.40 |
1,880.40 |
1,890.60 |
10.8M |
| 2024-09-24 |
1,860.00 |
1,921.60 |
1,858.80 |
1,875.80 |
15.7M |
| 2024-09-20 |
1,830.80 |
1,831.80 |
1,792.80 |
1,800.00 |
13.5M |
| 2024-09-19 |
1,792.00 |
1,798.60 |
1,771.60 |
1,779.60 |
9.6M |
| 2024-09-18 |
1,730.60 |
1,744.60 |
1,718.40 |
1,723.00 |
8.8M |
| 2024-09-17 |
1,750.00 |
1,754.00 |
1,683.00 |
1,702.80 |
16.0M |
| 2024-09-13 |
1,815.60 |
1,823.60 |
1,784.80 |
1,793.80 |
14.3M |
| 2024-09-12 |
1,834.40 |
1,837.20 |
1,796.00 |
1,825.00 |
10.4M |
| 2024-09-11 |
1,782.00 |
1,799.20 |
1,722.00 |
1,741.60 |
11.8M |
| 2024-09-10 |
1,830.20 |
1,838.00 |
1,780.20 |
1,787.60 |
11.6M |
| 2024-09-09 |
1,762.00 |
1,829.20 |
1,735.00 |
1,826.80 |
9.4M |
| 2024-09-06 |
1,854.80 |
1,857.20 |
1,810.60 |
1,828.40 |
9.3M |
| 2024-09-05 |
1,797.60 |
1,864.80 |
1,792.80 |
1,840.40 |
9.4M |
| 2024-09-04 |
1,880.20 |
1,899.20 |
1,835.60 |
1,847.60 |
14.9M |
| 2024-09-03 |
2,026.00 |
2,044.00 |
1,969.00 |
1,975.00 |
8.9M |
| 2024-09-02 |
2,025.00 |
2,046.00 |
1,992.80 |
2,023.00 |
7.8M |
| 2024-08-30 |
1,919.00 |
1,987.60 |
1,916.00 |
1,969.40 |
12.7M |
| 2024-08-29 |
1,876.00 |
1,906.60 |
1,862.80 |
1,901.80 |
7.3M |
| 2024-08-28 |
1,901.80 |
1,919.60 |
1,885.60 |
1,897.40 |
7.2M |
| 2024-08-27 |
1,918.00 |
1,930.20 |
1,895.40 |
1,918.40 |
4.6M |
| 2024-08-26 |
1,974.60 |
1,981.20 |
1,910.20 |
1,926.60 |
7.7M |
| 2024-08-23 |
1,977.80 |
2,004.00 |
1,948.20 |
1,997.60 |
6.7M |
| 2024-08-22 |
1,966.60 |
1,990.00 |
1,952.80 |
1,974.40 |
6.5M |
| 2024-08-21 |
1,943.80 |
1,984.00 |
1,934.40 |
1,974.20 |
7.1M |
| 2024-08-20 |
1,996.40 |
2,014.00 |
1,961.40 |
1,992.80 |
8.3M |
| 2024-08-19 |
2,034.00 |
2,041.00 |
1,955.00 |
1,966.40 |
9.2M |
| 2024-08-16 |
1,978.80 |
2,059.00 |
1,974.00 |
2,044.00 |
11.3M |
| 2024-08-15 |
1,909.80 |
1,936.40 |
1,908.80 |
1,918.80 |
6.7M |
| 2024-08-14 |
1,950.00 |
1,960.00 |
1,890.20 |
1,927.20 |
11.0M |
| 2024-08-13 |
1,844.00 |
1,922.40 |
1,841.40 |
1,921.40 |
14.5M |
| 2024-08-09 |
1,827.00 |
1,862.60 |
1,721.00 |
1,770.20 |
21.8M |
| 2024-08-08 |
1,766.20 |
1,826.80 |
1,736.20 |
1,797.00 |
12.9M |
| 2024-08-07 |
1,710.00 |
1,886.60 |
1,703.60 |
1,836.60 |
19.4M |
| 2024-08-06 |
1,686.20 |
1,860.00 |
1,686.20 |
1,798.80 |
22.2M |
| 2024-08-05 |
1,789.60 |
1,843.20 |
1,566.20 |
1,566.20 |
25.0M |
| 2024-08-02 |
1,896.00 |
1,907.00 |
1,838.00 |
1,866.20 |
19.4M |
| 2024-08-01 |
2,047.00 |
2,066.00 |
1,987.00 |
2,037.00 |
14.7M |
| 2024-07-31 |
2,133.00 |
2,133.00 |
2,049.00 |
2,107.00 |
26.9M |
| 2024-07-30 |
1,979.80 |
2,032.00 |
1,972.00 |
2,029.00 |
11.3M |
| 2024-07-29 |
1,976.80 |
2,038.00 |
1,964.40 |
1,995.00 |
12.7M |
| 2024-07-26 |
1,908.00 |
1,962.40 |
1,884.00 |
1,916.80 |
12.1M |
| 2024-07-25 |
1,984.20 |
1,998.80 |
1,905.60 |
1,908.20 |
16.4M |
| 2024-07-24 |
2,042.00 |
2,075.00 |
2,034.00 |
2,039.00 |
6.9M |
| 2024-07-23 |
2,106.00 |
2,119.00 |
2,055.00 |
2,056.00 |
5.8M |
| 2024-07-22 |
2,125.00 |
2,142.00 |
2,057.00 |
2,079.00 |
8.5M |
| 2024-07-19 |
2,121.00 |
2,173.00 |
2,114.00 |
2,156.00 |
6.5M |
| 2024-07-18 |
2,100.00 |
2,168.00 |
2,093.00 |
2,137.00 |
10.5M |
| 2024-07-17 |
2,239.00 |
2,241.00 |
2,201.00 |
2,210.00 |
9.6M |
| 2024-07-16 |
2,164.00 |
2,239.00 |
2,157.00 |
2,239.00 |
10.1M |
| 2024-07-12 |
2,137.00 |
2,181.00 |
2,116.00 |
2,124.00 |
15.9M |
| 2024-07-11 |
2,230.00 |
2,241.00 |
2,180.00 |
2,197.00 |
9.5M |
| 2024-07-10 |
2,152.00 |
2,210.00 |
2,142.00 |
2,201.00 |
8.4M |
| 2024-07-09 |
2,160.00 |
2,208.00 |
2,154.00 |
2,186.00 |
11.3M |
| 2024-07-08 |
2,133.00 |
2,177.00 |
2,126.00 |
2,144.00 |
9.1M |
| 2024-07-05 |
2,169.00 |
2,198.00 |
2,137.00 |
2,148.00 |
9.2M |
| 2024-07-04 |
2,117.00 |
2,176.00 |
2,107.00 |
2,168.00 |
11.0M |
| 2024-07-03 |
2,022.00 |
2,121.00 |
2,021.00 |
2,109.00 |
13.8M |
| 2024-07-02 |
1,975.60 |
2,010.00 |
1,966.00 |
2,004.00 |
7.7M |
| 2024-07-01 |
1,980.00 |
1,985.60 |
1,945.00 |
1,972.60 |
9.2M |
| 2024-06-28 |
1,996.00 |
2,014.00 |
1,972.40 |
1,973.00 |
12.9M |
| 2024-06-27 |
1,945.60 |
1,978.20 |
1,931.80 |
1,974.80 |
10.4M |
| 2024-06-26 |
1,924.40 |
1,980.00 |
1,920.20 |
1,960.60 |
12.5M |
| 2024-06-25 |
1,902.00 |
1,928.00 |
1,890.20 |
1,912.00 |
10.7M |
| 2024-06-24 |
1,854.60 |
1,938.20 |
1,849.40 |
1,926.40 |
11.5M |
| 2024-06-21 |
1,903.20 |
1,917.60 |
1,859.20 |
1,884.60 |
19.5M |
| 2024-06-20 |
1,872.00 |
1,934.00 |
1,870.60 |
1,933.20 |
10.5M |
| 2024-06-19 |
1,929.60 |
1,962.80 |
1,894.00 |
1,900.00 |
19.8M |
| 2024-06-18 |
1,850.00 |
1,903.80 |
1,827.20 |
1,884.60 |
21.5M |
| 2024-06-17 |
1,776.40 |
1,790.00 |
1,739.60 |
1,772.60 |
10.2M |
| 2024-06-14 |
1,731.20 |
1,791.20 |
1,728.80 |
1,782.40 |
18.6M |
| 2024-06-13 |
1,806.00 |
1,807.80 |
1,748.80 |
1,748.80 |
13.7M |
| 2024-06-12 |
1,723.40 |
1,764.80 |
1,714.20 |
1,746.00 |
15.2M |
| 2024-06-11 |
1,698.00 |
1,704.80 |
1,667.40 |
1,673.20 |
7.2M |
| 2024-06-10 |
1,671.00 |
1,698.80 |
1,651.00 |
1,691.00 |
6.6M |
| 2024-06-07 |
1,657.20 |
1,673.00 |
1,649.00 |
1,671.00 |
4.8M |
| 2024-06-06 |
1,685.20 |
1,685.20 |
1,651.40 |
1,660.00 |
6.6M |
| 2024-06-05 |
1,653.60 |
1,669.80 |
1,636.80 |
1,647.40 |
9.2M |
| 2024-06-04 |
1,618.80 |
1,660.00 |
1,616.00 |
1,660.00 |
14.0M |
| 2024-06-03 |
1,570.00 |
1,630.00 |
1,566.40 |
1,630.00 |
11.0M |
| 2024-05-31 |
1,548.20 |
1,572.60 |
1,519.80 |
1,570.20 |
16.9M |
| 2024-05-30 |
1,519.20 |
1,536.20 |
1,492.60 |
1,526.20 |
7.7M |
| 2024-05-29 |
1,548.60 |
1,574.00 |
1,537.00 |
1,540.20 |
6.5M |
| 2024-05-28 |
1,548.00 |
1,582.60 |
1,543.20 |
1,562.20 |
9.8M |
| 2024-05-27 |
1,532.80 |
1,540.00 |
1,513.40 |
1,540.00 |
8.2M |
| 2024-05-24 |
1,490.60 |
1,530.00 |
1,482.20 |
1,522.00 |
7.1M |
| 2024-05-23 |
1,513.80 |
1,543.00 |
1,481.60 |
1,534.40 |
10.0M |
| 2024-05-22 |
1,512.00 |
1,534.60 |
1,492.40 |
1,493.60 |
10.6M |
| 2024-05-21 |
1,492.00 |
1,512.00 |
1,487.20 |
1,503.40 |
7.0M |
| 2024-05-20 |
1,452.20 |
1,501.80 |
1,452.00 |
1,489.60 |
9.5M |
| 2024-05-17 |
1,423.20 |
1,462.00 |
1,423.20 |
1,452.40 |
8.8M |
| 2024-05-16 |
1,403.20 |
1,453.40 |
1,391.20 |
1,453.20 |
12.6M |
| 2024-05-15 |
1,380.00 |
1,395.00 |
1,375.40 |
1,387.60 |
7.6M |
| 2024-05-14 |
1,367.60 |
1,384.40 |
1,349.00 |
1,383.40 |
9.0M |
| 2024-05-13 |
1,390.00 |
1,397.80 |
1,371.20 |
1,379.00 |
8.5M |
| 2024-05-10 |
1,447.00 |
1,447.40 |
1,380.00 |
1,380.00 |
15.3M |
| 2024-05-09 |
1,420.40 |
1,434.00 |
1,404.00 |
1,428.00 |
5.7M |
| 2024-05-08 |
1,450.00 |
1,451.00 |
1,410.40 |
1,418.60 |
9.3M |
| 2024-05-07 |
1,438.60 |
1,449.00 |
1,421.40 |
1,445.60 |
15.7M |
| 2024-05-02 |
1,403.00 |
1,415.60 |
1,380.20 |
1,388.60 |
14.7M |
| 2024-05-01 |
1,398.00 |
1,435.80 |
1,386.20 |
1,432.20 |
12.4M |
| 2024-04-30 |
1,389.40 |
1,434.40 |
1,384.80 |
1,416.80 |
26.7M |
| 2024-04-26 |
1,429.60 |
1,473.80 |
1,426.00 |
1,462.40 |
9.9M |
| 2024-04-25 |
1,452.00 |
1,463.60 |
1,438.40 |
1,443.20 |
7.5M |
| 2024-04-24 |
1,439.80 |
1,476.80 |
1,435.20 |
1,471.40 |
6.8M |
| 2024-04-23 |
1,437.20 |
1,443.40 |
1,413.80 |
1,426.40 |
6.2M |
| 2024-04-22 |
1,403.00 |
1,422.80 |
1,396.00 |
1,418.40 |
8.9M |
| 2024-04-19 |
1,444.00 |
1,444.40 |
1,381.60 |
1,415.60 |
11.4M |
| 2024-04-18 |
1,463.60 |
1,471.40 |
1,435.00 |
1,465.00 |
8.4M |
| 2024-04-17 |
1,478.40 |
1,496.00 |
1,471.40 |
1,471.40 |
6.5M |
| 2024-04-16 |
1,510.00 |
1,510.80 |
1,470.40 |
1,480.00 |
9.4M |
| 2024-04-15 |
1,520.00 |
1,538.00 |
1,503.60 |
1,538.00 |
5.2M |
| 2024-04-12 |
1,586.40 |
1,603.60 |
1,536.60 |
1,543.20 |
10.4M |
| 2024-04-11 |
1,502.80 |
1,532.60 |
1,498.20 |
1,527.20 |
4.9M |
| 2024-04-10 |
1,535.00 |
1,541.60 |
1,518.60 |
1,522.60 |
5.4M |
| 2024-04-09 |
1,525.60 |
1,541.80 |
1,519.00 |
1,541.80 |
5.2M |
| 2024-04-08 |
1,491.60 |
1,522.00 |
1,491.40 |
1,520.00 |
5.0M |
| 2024-04-05 |
1,492.00 |
1,501.40 |
1,477.80 |
1,483.40 |
6.7M |
| 2024-04-04 |
1,526.00 |
1,561.80 |
1,520.00 |
1,523.00 |
9.1M |
| 2024-04-03 |
1,494.80 |
1,515.00 |
1,476.00 |
1,488.40 |
7.5M |
| 2024-04-02 |
1,480.20 |
1,505.00 |
1,471.20 |
1,490.00 |
7.4M |
| 2024-04-01 |
1,509.80 |
1,535.40 |
1,482.80 |
1,483.40 |
7.6M |
| 2024-03-29 |
1,483.60 |
1,509.80 |
1,483.60 |
1,496.20 |
13.3M |
| 2024-03-28 |
1,500.00 |
1,500.00 |
1,462.20 |
1,478.40 |
11.8M |
| 2024-03-27 |
1,485.60 |
1,535.40 |
1,478.00 |
1,525.60 |
11.0M |
| 2024-03-26 |
1,480.00 |
1,493.60 |
1,467.00 |
1,483.40 |
8.8M |
| 2024-03-25 |
1,502.20 |
1,503.20 |
1,485.20 |
1,485.20 |
7.3M |
| 2024-03-22 |
1,501.60 |
1,522.40 |
1,501.60 |
1,508.00 |
10.3M |
| 2024-03-21 |
1,520.40 |
1,527.80 |
1,491.00 |
1,501.60 |
11.7M |
| 2024-03-19 |
1,490.80 |
1,501.60 |
1,477.20 |
1,501.60 |
7.4M |
| 2024-03-18 |
1,503.00 |
1,516.00 |
1,493.00 |
1,501.60 |
8.7M |
| 2024-03-15 |
1,472.40 |
1,488.60 |
1,466.00 |
1,487.20 |
8.2M |
| 2024-03-14 |
1,489.80 |
1,494.60 |
1,456.20 |
1,491.40 |
8.8M |
| 2024-03-13 |
1,516.00 |
1,532.40 |
1,469.80 |
1,485.60 |
10.2M |
| 2024-03-12 |
1,486.00 |
1,516.40 |
1,472.80 |
1,506.00 |
8.9M |
| 2024-03-11 |
1,500.00 |
1,505.80 |
1,478.60 |
1,489.80 |
12.0M |
| 2024-03-08 |
1,515.00 |
1,536.80 |
1,512.40 |
1,536.80 |
19.6M |
| 2024-03-07 |
1,600.00 |
1,613.00 |
1,503.20 |
1,519.80 |
16.3M |
| 2024-03-06 |
1,619.80 |
1,622.20 |
1,580.00 |
1,581.40 |
11.3M |
| 2024-03-05 |
1,608.20 |
1,645.60 |
1,604.20 |
1,639.60 |
10.3M |
| 2024-03-04 |
1,618.80 |
1,633.00 |
1,602.40 |
1,618.80 |
11.1M |
| 2024-03-01 |
1,566.60 |
1,606.00 |
1,557.60 |
1,591.60 |
9.7M |
| 2024-02-29 |
1,538.20 |
1,562.00 |
1,524.40 |
1,557.20 |
9.7M |
| 2024-02-28 |
1,560.00 |
1,568.00 |
1,539.00 |
1,545.60 |
6.0M |
| 2024-02-27 |
1,562.40 |
1,564.80 |
1,529.20 |
1,556.40 |
10.2M |
| 2024-02-26 |
1,580.40 |
1,589.40 |
1,563.60 |
1,577.20 |
7.2M |
| 2024-02-22 |
1,562.00 |
1,582.80 |
1,544.60 |
1,577.00 |
9.1M |
| 2024-02-21 |
1,540.00 |
1,560.00 |
1,530.00 |
1,542.60 |
8.3M |
| 2024-02-20 |
1,548.40 |
1,590.80 |
1,545.20 |
1,559.20 |
6.7M |
| 2024-02-19 |
1,558.00 |
1,563.60 |
1,541.80 |
1,555.80 |
5.4M |
| 2024-02-16 |
1,580.00 |
1,602.60 |
1,566.00 |
1,567.60 |
9.4M |
| 2024-02-15 |
1,590.00 |
1,596.60 |
1,549.20 |
1,565.00 |
8.3M |
| 2024-02-14 |
1,574.60 |
1,583.00 |
1,554.00 |
1,565.80 |
7.0M |
| 2024-02-13 |
1,558.20 |
1,598.60 |
1,556.00 |
1,591.20 |
6.8M |
| 2024-02-09 |
1,580.00 |
1,580.00 |
1,556.00 |
1,559.00 |
10.2M |
| 2024-02-08 |
1,540.00 |
1,571.80 |
1,530.20 |
1,565.20 |
9.1M |
| 2024-02-07 |
1,533.60 |
1,540.00 |
1,509.40 |
1,519.80 |
7.5M |
| 2024-02-06 |
1,537.80 |
1,554.20 |
1,536.00 |
1,545.00 |
7.4M |
| 2024-02-05 |
1,577.20 |
1,584.80 |
1,525.40 |
1,535.20 |
7.3M |
| 2024-02-02 |
1,558.00 |
1,573.80 |
1,530.80 |
1,557.80 |
9.1M |
| 2024-02-01 |
1,563.60 |
1,587.00 |
1,545.60 |
1,570.00 |
14.2M |
| 2024-01-31 |
1,448.20 |
1,492.00 |
1,442.20 |
1,488.40 |
10.3M |
| 2024-01-30 |
1,478.20 |
1,484.00 |
1,451.40 |
1,462.20 |
5.9M |
| 2024-01-29 |
1,452.20 |
1,472.20 |
1,447.00 |
1,459.60 |
8.2M |
| 2024-01-26 |
1,460.20 |
1,460.80 |
1,438.00 |
1,450.20 |
7.3M |
| 2024-01-25 |
1,476.00 |
1,480.60 |
1,455.20 |
1,473.20 |
7.4M |
| 2024-01-24 |
1,485.40 |
1,493.20 |
1,470.40 |
1,479.00 |
5.4M |
| 2024-01-23 |
1,502.20 |
1,522.00 |
1,489.20 |
1,491.60 |
7.4M |
| 2024-01-22 |
1,498.20 |
1,507.80 |
1,480.40 |
1,495.20 |
7.7M |
| 2024-01-19 |
1,472.40 |
1,482.40 |
1,456.40 |
1,469.40 |
7.2M |
| 2024-01-18 |
1,422.00 |
1,459.40 |
1,420.00 |
1,444.20 |
10.1M |
| 2024-01-17 |
1,480.00 |
1,488.00 |
1,412.00 |
1,412.00 |
12.8M |
| 2024-01-16 |
1,430.40 |
1,440.80 |
1,419.00 |
1,426.40 |
6.8M |
| 2024-01-15 |
1,413.80 |
1,439.80 |
1,400.40 |
1,436.40 |
7.3M |
| 2024-01-12 |
1,410.00 |
1,421.80 |
1,390.60 |
1,413.60 |
18.8M |
| 2024-01-11 |
1,370.00 |
1,389.00 |
1,367.60 |
1,369.60 |
10.5M |
| 2024-01-10 |
1,308.60 |
1,355.00 |
1,306.20 |
1,351.60 |
9.3M |
| 2024-01-09 |
1,333.80 |
1,335.00 |
1,277.20 |
1,293.40 |
13.6M |
| 2024-01-05 |
1,308.00 |
1,311.80 |
1,297.60 |
1,297.60 |
8.7M |
| 2024-01-04 |
1,314.00 |
1,319.00 |
1,282.00 |
1,311.20 |
10.7M |