| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
8,841.50 |
8,841.50 |
8,412.69 |
8,449.45 |
0.0M |
| 2024-12-30 |
8,690.00 |
8,736.44 |
8,513.16 |
8,643.47 |
0.0M |
| 2024-12-27 |
9,090.00 |
9,100.00 |
8,700.00 |
8,764.88 |
0.0M |
| 2024-12-26 |
9,325.00 |
9,325.00 |
9,100.00 |
9,218.48 |
0.0M |
| 2024-12-24 |
8,779.00 |
9,304.00 |
8,779.00 |
9,230.75 |
0.0M |
| 2024-12-23 |
8,650.00 |
8,777.48 |
8,395.92 |
8,685.43 |
0.0M |
| 2024-12-20 |
8,510.00 |
8,954.67 |
8,422.92 |
8,546.33 |
0.0M |
| 2024-12-19 |
9,180.00 |
9,240.00 |
8,533.43 |
8,850.00 |
0.0M |
| 2024-12-18 |
9,383.00 |
9,845.00 |
8,750.07 |
8,874.91 |
0.0M |
| 2024-12-17 |
9,500.00 |
9,750.00 |
9,297.27 |
9,713.11 |
0.0M |
| 2024-12-16 |
8,831.23 |
9,300.00 |
8,804.89 |
9,296.81 |
0.0M |
| 2024-12-13 |
8,463.98 |
9,000.00 |
8,395.73 |
8,721.07 |
0.0M |
| 2024-12-11 |
8,237.00 |
8,517.99 |
8,175.13 |
8,500.83 |
0.0M |
| 2024-12-10 |
7,900.00 |
8,250.00 |
7,900.00 |
8,095.63 |
0.0M |
| 2024-12-09 |
7,912.33 |
8,145.16 |
7,645.00 |
7,869.42 |
0.0M |
| 2024-12-06 |
7,558.00 |
7,852.07 |
7,499.64 |
7,810.10 |
0.0M |
| 2024-12-05 |
7,223.59 |
7,550.00 |
7,223.59 |
7,494.06 |
0.0M |
| 2024-12-04 |
7,159.00 |
7,250.00 |
7,084.22 |
7,224.86 |
0.0M |
| 2024-12-03 |
7,195.00 |
7,243.00 |
7,074.21 |
7,111.21 |
0.0M |
| 2024-12-02 |
7,105.01 |
7,360.00 |
7,105.01 |
7,289.88 |
0.0M |
| 2024-11-29 |
6,830.69 |
7,063.84 |
6,830.69 |
7,000.00 |
0.0M |
| 2024-11-28 |
6,856.00 |
6,970.00 |
6,750.00 |
6,850.00 |
0.0M |
| 2024-11-27 |
7,000.01 |
7,065.00 |
6,788.07 |
6,855.93 |
0.0M |
| 2024-11-26 |
6,929.00 |
7,173.00 |
6,929.00 |
6,959.95 |
0.0M |
| 2024-11-25 |
7,305.00 |
7,320.00 |
6,880.00 |
6,929.06 |
0.0M |
| 2024-11-22 |
6,931.00 |
7,300.00 |
6,931.00 |
7,220.03 |
0.0M |
| 2024-11-21 |
7,000.00 |
7,050.00 |
6,824.00 |
6,933.32 |
0.0M |
| 2024-11-20 |
7,000.00 |
7,000.00 |
6,800.00 |
6,936.47 |
0.0M |
| 2024-11-19 |
6,620.00 |
7,020.00 |
6,620.00 |
6,952.38 |
0.0M |
| 2024-11-15 |
6,330.46 |
6,600.00 |
6,330.46 |
6,550.30 |
0.0M |
| 2024-11-14 |
6,779.98 |
6,780.00 |
6,358.68 |
6,362.28 |
0.0M |
| 2024-11-13 |
6,892.00 |
7,085.32 |
6,650.00 |
6,791.47 |
0.0M |
| 2024-11-12 |
7,000.00 |
7,085.92 |
6,665.00 |
6,749.44 |
0.0M |
| 2024-11-11 |
6,800.00 |
7,324.52 |
6,800.00 |
7,086.66 |
0.0M |
| 2024-11-08 |
5,950.00 |
6,600.00 |
5,950.00 |
6,493.92 |
0.0M |
| 2024-11-07 |
5,800.00 |
5,957.34 |
5,675.00 |
5,895.22 |
0.0M |
| 2024-11-06 |
5,700.00 |
5,965.06 |
5,676.22 |
5,803.38 |
0.0M |
| 2024-11-05 |
4,890.04 |
5,149.00 |
4,890.04 |
5,049.76 |
0.0M |
| 2024-11-04 |
4,976.99 |
4,977.19 |
4,795.48 |
4,885.87 |
0.0M |
| 2024-11-01 |
4,992.00 |
5,059.00 |
4,974.00 |
5,040.19 |
0.0M |
| 2024-10-31 |
5,180.00 |
5,180.00 |
4,992.00 |
5,012.54 |
0.0M |
| 2024-10-30 |
5,175.01 |
5,301.04 |
5,175.01 |
5,214.18 |
0.0M |
| 2024-10-29 |
5,224.14 |
5,290.00 |
5,122.77 |
5,202.85 |
0.0M |
| 2024-10-28 |
5,330.00 |
5,463.04 |
5,265.00 |
5,267.71 |
0.0M |
| 2024-10-25 |
5,075.00 |
5,370.42 |
5,075.00 |
5,363.82 |
0.0M |
| 2024-10-24 |
4,800.01 |
5,194.00 |
4,800.01 |
5,185.37 |
0.0M |
| 2024-10-23 |
4,348.33 |
4,361.49 |
4,219.50 |
4,244.41 |
0.0M |
| 2024-10-22 |
4,335.00 |
4,349.50 |
4,287.58 |
4,348.94 |
0.0M |
| 2024-10-21 |
4,385.70 |
4,402.68 |
4,326.24 |
4,362.76 |
0.0M |
| 2024-10-18 |
4,350.00 |
4,410.84 |
4,328.00 |
4,392.00 |
0.0M |
| 2024-10-17 |
4,380.80 |
4,418.00 |
4,350.00 |
4,393.65 |
0.0M |
| 2024-10-16 |
4,400.00 |
4,430.00 |
4,355.37 |
4,410.80 |
0.0M |
| 2024-10-15 |
4,338.42 |
4,400.00 |
4,273.67 |
4,323.26 |
0.0M |
| 2024-10-14 |
4,200.01 |
4,283.98 |
4,143.04 |
4,249.73 |
0.0M |
| 2024-10-11 |
4,329.90 |
4,348.68 |
4,180.00 |
4,203.31 |
0.0M |
| 2024-10-10 |
4,695.00 |
4,735.00 |
4,564.64 |
4,654.96 |
0.0M |
| 2024-10-09 |
4,731.26 |
4,774.76 |
4,652.00 |
4,709.08 |
0.0M |
| 2024-10-08 |
4,669.38 |
4,758.73 |
4,669.38 |
4,738.78 |
0.0M |
| 2024-10-07 |
4,787.42 |
4,811.48 |
4,650.00 |
4,661.22 |
0.0M |
| 2024-10-04 |
4,690.00 |
4,824.94 |
4,690.00 |
4,811.48 |
0.0M |
| 2024-10-03 |
4,800.00 |
4,845.30 |
4,600.00 |
4,639.87 |
0.0M |
| 2024-10-02 |
4,980.00 |
4,980.00 |
4,730.00 |
4,822.66 |
0.0M |
| 2024-09-30 |
5,125.93 |
5,199.00 |
5,036.02 |
5,111.05 |
0.0M |
| 2024-09-27 |
4,999.98 |
5,133.89 |
4,999.98 |
5,121.88 |
0.0M |
| 2024-09-26 |
5,050.00 |
5,096.90 |
4,922.00 |
4,972.31 |
0.0M |
| 2024-09-25 |
4,897.09 |
5,044.00 |
4,897.09 |
5,028.19 |
0.0M |
| 2024-09-24 |
4,900.00 |
4,950.00 |
4,835.00 |
4,901.08 |
0.0M |
| 2024-09-23 |
4,704.00 |
4,851.00 |
4,704.00 |
4,843.16 |
0.0M |
| 2024-09-20 |
4,660.51 |
4,683.00 |
4,583.00 |
4,636.51 |
0.0M |
| 2024-09-19 |
4,400.01 |
4,710.00 |
4,400.01 |
4,683.93 |
0.0M |
| 2024-09-18 |
4,368.41 |
4,508.34 |
4,368.41 |
4,395.07 |
0.0M |
| 2024-09-17 |
4,432.00 |
4,525.74 |
4,351.74 |
4,362.17 |
0.0M |
| 2024-09-13 |
4,412.00 |
4,426.00 |
4,395.00 |
4,421.24 |
0.0M |
| 2024-09-12 |
4,464.00 |
4,580.00 |
4,459.46 |
4,475.85 |
0.0M |
| 2024-09-11 |
4,420.00 |
4,517.24 |
4,338.00 |
4,496.93 |
0.0M |
| 2024-09-10 |
4,320.01 |
4,543.00 |
4,320.01 |
4,529.90 |
0.0M |
| 2024-09-09 |
4,325.00 |
4,358.72 |
4,279.99 |
4,313.87 |
0.0M |
| 2024-09-06 |
4,639.20 |
4,639.20 |
4,225.00 |
4,238.34 |
0.0M |
| 2024-09-05 |
4,490.00 |
4,695.00 |
4,485.72 |
4,568.66 |
0.0M |
| 2024-09-04 |
4,174.99 |
4,416.75 |
4,170.00 |
4,374.55 |
0.0M |
| 2024-09-03 |
4,217.75 |
4,378.00 |
4,178.00 |
4,185.60 |
0.0M |
| 2024-09-02 |
4,100.01 |
4,180.00 |
4,100.01 |
4,177.41 |
0.0M |
| 2024-08-30 |
4,085.00 |
4,212.22 |
4,085.00 |
4,183.39 |
0.0M |
| 2024-08-29 |
4,100.00 |
4,261.00 |
4,090.00 |
4,103.15 |
0.0M |
| 2024-08-28 |
4,080.00 |
4,080.00 |
3,980.00 |
4,044.42 |
0.0M |
| 2024-08-27 |
4,207.00 |
4,210.00 |
4,070.00 |
4,130.46 |
0.0M |
| 2024-08-26 |
4,173.04 |
4,173.04 |
4,080.00 |
4,105.00 |
0.0M |
| 2024-08-23 |
4,170.00 |
4,212.50 |
4,112.75 |
4,207.22 |
0.0M |
| 2024-08-22 |
4,344.00 |
4,350.00 |
4,100.00 |
4,109.91 |
0.0M |
| 2024-08-21 |
4,250.00 |
4,332.00 |
4,221.00 |
4,306.50 |
0.0M |
| 2024-08-20 |
4,276.00 |
4,276.00 |
4,161.13 |
4,210.21 |
0.0M |
| 2024-08-19 |
4,087.00 |
4,168.29 |
4,081.61 |
4,164.42 |
0.0M |
| 2024-08-16 |
3,984.00 |
4,078.00 |
3,984.00 |
4,035.50 |
0.0M |
| 2024-08-15 |
3,793.95 |
4,020.00 |
3,793.95 |
3,993.28 |
0.0M |
| 2024-08-14 |
3,960.00 |
3,960.00 |
3,755.00 |
3,792.95 |
0.0M |
| 2024-08-13 |
3,755.00 |
3,963.00 |
3,755.00 |
3,949.28 |
0.0M |
| 2024-08-12 |
3,711.58 |
3,776.00 |
3,695.00 |
3,776.00 |
0.0M |
| 2024-08-09 |
3,755.00 |
3,778.80 |
3,685.00 |
3,767.73 |
0.0M |
| 2024-08-08 |
3,700.00 |
3,812.34 |
3,690.00 |
3,772.42 |
0.0M |
| 2024-08-07 |
3,865.00 |
3,865.00 |
3,696.00 |
3,702.08 |
0.0M |
| 2024-08-06 |
3,900.00 |
3,937.00 |
3,765.74 |
3,922.73 |
0.0M |
| 2024-08-05 |
3,650.00 |
3,974.00 |
3,621.79 |
3,852.67 |
0.0M |
| 2024-08-02 |
4,000.00 |
4,080.00 |
3,920.00 |
3,973.79 |
0.0M |
| 2024-08-01 |
4,200.00 |
4,264.62 |
4,040.00 |
4,058.60 |
0.0M |
| 2024-07-31 |
4,200.00 |
4,375.00 |
4,200.00 |
4,321.19 |
0.0M |
| 2024-07-30 |
4,300.00 |
4,355.00 |
4,137.17 |
4,172.65 |
0.0M |
| 2024-07-29 |
4,099.00 |
4,368.37 |
4,099.00 |
4,314.96 |
0.0M |
| 2024-07-26 |
4,070.00 |
4,085.00 |
3,984.20 |
4,060.00 |
0.0M |
| 2024-07-25 |
3,982.32 |
4,152.97 |
3,982.32 |
4,083.79 |
0.0M |
| 2024-07-24 |
4,125.00 |
4,125.00 |
3,955.01 |
3,990.39 |
0.0M |
| 2024-07-23 |
4,588.00 |
4,600.00 |
4,450.00 |
4,498.57 |
0.0M |
| 2024-07-22 |
4,403.00 |
4,550.00 |
4,403.00 |
4,528.21 |
0.0M |
| 2024-07-19 |
4,420.00 |
4,420.00 |
4,287.62 |
4,326.77 |
0.0M |
| 2024-07-18 |
4,480.00 |
4,603.00 |
4,450.00 |
4,481.78 |
0.0M |
| 2024-07-17 |
4,501.17 |
4,562.17 |
4,368.91 |
4,402.61 |
0.0M |
| 2024-07-16 |
4,565.26 |
4,565.26 |
4,354.55 |
4,523.79 |
0.0M |
| 2024-07-15 |
4,600.00 |
4,731.25 |
4,476.00 |
4,486.11 |
0.0M |
| 2024-07-12 |
4,259.99 |
4,445.00 |
4,000.00 |
4,384.73 |
0.0M |
| 2024-07-11 |
4,699.99 |
4,816.56 |
4,266.66 |
4,302.59 |
0.0M |
| 2024-07-10 |
4,665.00 |
4,770.17 |
4,628.00 |
4,701.15 |
0.0M |
| 2024-07-09 |
4,505.00 |
4,755.69 |
4,505.00 |
4,697.88 |
0.0M |
| 2024-07-08 |
4,453.84 |
4,653.53 |
4,424.00 |
4,560.89 |
0.0M |
| 2024-07-05 |
4,485.69 |
4,551.04 |
4,400.00 |
4,528.13 |
0.0M |
| 2024-07-04 |
4,446.06 |
4,571.02 |
4,400.00 |
4,485.71 |
0.0M |
| 2024-07-03 |
4,250.00 |
4,508.92 |
4,250.00 |
4,494.09 |
0.0M |
| 2024-07-02 |
4,000.00 |
4,215.95 |
4,000.00 |
4,193.94 |
0.0M |
| 2024-07-01 |
3,648.59 |
3,914.00 |
3,648.59 |
3,861.64 |
0.0M |
| 2024-06-28 |
3,645.00 |
3,712.00 |
3,575.15 |
3,601.92 |
0.0M |
| 2024-06-27 |
3,605.00 |
3,649.73 |
3,570.00 |
3,633.81 |
0.0M |
| 2024-06-26 |
3,390.00 |
3,621.50 |
3,390.00 |
3,612.94 |
0.0M |
| 2024-06-25 |
3,290.05 |
3,401.00 |
3,290.05 |
3,387.32 |
0.0M |
| 2024-06-24 |
3,380.00 |
3,393.00 |
3,284.00 |
3,292.86 |
0.0M |
| 2024-06-21 |
3,280.00 |
3,340.00 |
3,280.00 |
3,298.81 |
0.0M |
| 2024-06-20 |
3,400.00 |
3,400.00 |
3,300.00 |
3,333.74 |
0.0M |
| 2024-06-19 |
3,410.00 |
3,410.00 |
3,404.00 |
3,408.00 |
0.0M |
| 2024-06-18 |
3,400.00 |
3,417.03 |
3,357.70 |
3,400.19 |
0.0M |
| 2024-06-17 |
3,320.00 |
3,500.32 |
3,320.00 |
3,496.14 |
0.0M |
| 2024-06-14 |
3,430.00 |
3,430.00 |
3,271.00 |
3,289.46 |
0.0M |
| 2024-06-13 |
3,494.97 |
3,556.90 |
3,350.00 |
3,356.77 |
0.0M |
| 2024-06-12 |
3,135.00 |
3,377.00 |
3,135.00 |
3,329.32 |
0.0M |
| 2024-06-11 |
3,176.00 |
3,176.00 |
3,090.00 |
3,148.75 |
0.0M |
| 2024-06-10 |
3,260.01 |
3,295.00 |
3,176.00 |
3,177.02 |
0.0M |
| 2024-06-07 |
3,150.00 |
3,284.20 |
3,150.00 |
3,254.34 |
0.0M |
| 2024-06-06 |
3,100.00 |
3,212.00 |
3,035.00 |
3,198.69 |
0.0M |
| 2024-06-05 |
3,124.90 |
3,124.90 |
3,050.00 |
3,071.54 |
0.0M |
| 2024-06-04 |
3,107.26 |
3,170.27 |
3,100.00 |
3,133.68 |
0.0M |
| 2024-06-03 |
3,096.00 |
3,196.00 |
3,092.00 |
3,114.28 |
0.0M |
| 2024-05-31 |
3,030.00 |
3,047.98 |
2,960.03 |
2,998.67 |
0.0M |
| 2024-05-30 |
3,010.00 |
3,095.98 |
2,981.00 |
3,025.01 |
0.0M |
| 2024-05-29 |
2,950.05 |
3,009.99 |
2,950.05 |
2,996.85 |
0.0M |
| 2024-05-28 |
2,920.00 |
2,979.50 |
2,895.00 |
2,960.72 |
0.0M |
| 2024-05-27 |
2,990.00 |
2,990.00 |
2,961.00 |
2,965.48 |
0.0M |
| 2024-05-24 |
2,910.00 |
3,003.00 |
2,907.00 |
2,990.95 |
0.0M |
| 2024-05-23 |
2,975.00 |
2,975.00 |
2,905.00 |
2,909.11 |
0.0M |
| 2024-05-22 |
3,035.52 |
3,042.30 |
2,977.71 |
2,991.80 |
0.0M |
| 2024-05-21 |
2,890.00 |
3,105.00 |
2,890.00 |
3,096.20 |
0.0M |
| 2024-05-20 |
2,950.00 |
2,950.00 |
2,876.87 |
2,892.56 |
0.0M |
| 2024-05-17 |
2,886.00 |
2,980.00 |
2,880.00 |
2,944.63 |
0.0M |
| 2024-05-16 |
2,909.95 |
2,933.00 |
2,880.00 |
2,920.00 |
0.0M |
| 2024-05-15 |
2,933.00 |
2,933.00 |
2,900.35 |
2,902.78 |
0.0M |
| 2024-05-14 |
2,930.00 |
3,019.00 |
2,930.00 |
2,992.52 |
0.0M |
| 2024-05-13 |
2,835.90 |
2,935.00 |
2,835.90 |
2,889.20 |
0.0M |
| 2024-05-10 |
2,892.43 |
2,892.43 |
2,817.50 |
2,831.42 |
0.0M |
| 2024-05-09 |
2,949.01 |
2,949.01 |
2,879.01 |
2,885.53 |
0.0M |
| 2024-05-08 |
2,909.00 |
2,966.11 |
2,889.60 |
2,953.81 |
0.0M |
| 2024-05-07 |
3,078.00 |
3,078.00 |
3,003.00 |
3,007.23 |
0.0M |
| 2024-05-06 |
3,071.60 |
3,156.62 |
3,071.60 |
3,117.47 |
0.0M |
| 2024-05-03 |
3,057.00 |
3,112.00 |
3,049.16 |
3,072.98 |
0.0M |
| 2024-05-02 |
3,112.00 |
3,112.00 |
2,986.90 |
3,063.67 |
0.0M |
| 2024-04-30 |
3,283.83 |
3,283.83 |
3,127.94 |
3,149.08 |
0.0M |
| 2024-04-29 |
3,200.00 |
3,375.00 |
3,156.36 |
3,302.44 |
0.0M |
| 2024-04-26 |
2,930.90 |
2,950.00 |
2,856.00 |
2,885.02 |
0.0M |
| 2024-04-25 |
2,787.88 |
2,935.00 |
2,763.00 |
2,912.67 |
0.0M |
| 2024-04-24 |
2,722.01 |
2,862.77 |
2,693.04 |
2,767.67 |
0.0M |
| 2024-04-23 |
2,435.00 |
2,502.60 |
2,414.43 |
2,457.06 |
0.0M |
| 2024-04-22 |
2,469.98 |
2,484.60 |
2,392.26 |
2,433.97 |
0.0M |
| 2024-04-19 |
2,550.00 |
2,600.00 |
2,506.00 |
2,506.44 |
0.0M |
| 2024-04-18 |
2,599.97 |
2,599.97 |
2,541.02 |
2,566.25 |
0.0M |
| 2024-04-17 |
2,687.24 |
2,687.24 |
2,609.01 |
2,641.98 |
0.0M |
| 2024-04-16 |
2,699.99 |
2,699.99 |
2,610.00 |
2,683.66 |
0.0M |
| 2024-04-15 |
2,820.00 |
2,820.00 |
2,700.00 |
2,706.52 |
0.0M |
| 2024-04-12 |
2,876.99 |
2,884.00 |
2,840.50 |
2,850.57 |
0.0M |
| 2024-04-11 |
2,814.83 |
2,890.00 |
2,780.00 |
2,888.56 |
0.0M |
| 2024-04-10 |
2,840.00 |
2,860.00 |
2,800.00 |
2,817.02 |
0.0M |
| 2024-04-09 |
2,849.99 |
2,920.00 |
2,849.99 |
2,894.89 |
0.0M |
| 2024-04-08 |
2,766.00 |
2,859.99 |
2,766.00 |
2,822.71 |
0.0M |
| 2024-04-05 |
2,825.00 |
2,825.00 |
2,650.00 |
2,719.44 |
0.0M |
| 2024-04-04 |
2,775.01 |
2,925.00 |
2,771.33 |
2,846.69 |
0.0M |
| 2024-04-03 |
2,757.54 |
2,790.70 |
2,715.00 |
2,781.75 |
0.0M |
| 2024-04-02 |
2,746.00 |
2,776.00 |
2,722.00 |
2,754.86 |
0.0M |
| 2024-04-01 |
2,930.00 |
2,930.00 |
2,833.88 |
2,893.86 |
0.0M |
| 2024-03-27 |
2,970.01 |
3,000.00 |
2,940.56 |
2,980.02 |
0.0M |
| 2024-03-26 |
2,980.00 |
3,065.00 |
2,957.00 |
2,963.43 |
0.0M |
| 2024-03-25 |
2,877.00 |
2,910.00 |
2,835.99 |
2,879.02 |
0.0M |
| 2024-03-22 |
2,800.00 |
2,870.00 |
2,788.00 |
2,865.45 |
0.0M |
| 2024-03-21 |
2,950.44 |
2,950.44 |
2,885.00 |
2,896.06 |
0.0M |
| 2024-03-20 |
2,898.98 |
2,940.00 |
2,879.75 |
2,932.67 |
0.0M |
| 2024-03-19 |
2,904.00 |
2,904.00 |
2,840.00 |
2,885.67 |
0.0M |
| 2024-03-15 |
2,742.00 |
2,742.00 |
2,690.00 |
2,730.14 |
0.0M |
| 2024-03-14 |
2,824.50 |
2,824.50 |
2,683.75 |
2,703.62 |
0.0M |
| 2024-03-13 |
2,900.03 |
2,939.29 |
2,822.50 |
2,826.28 |
0.0M |
| 2024-03-12 |
2,975.00 |
3,015.00 |
2,910.22 |
2,985.07 |
0.0M |
| 2024-03-11 |
2,948.78 |
3,071.00 |
2,948.78 |
2,976.58 |
0.0M |
| 2024-03-08 |
3,040.00 |
3,040.00 |
2,940.00 |
2,948.78 |
0.0M |
| 2024-03-07 |
2,966.00 |
3,035.40 |
2,960.00 |
3,018.88 |
0.0M |
| 2024-03-06 |
3,066.26 |
3,066.26 |
2,935.00 |
2,981.79 |
0.0M |
| 2024-03-05 |
3,120.00 |
3,120.00 |
3,009.00 |
3,057.64 |
0.0M |
| 2024-03-04 |
3,400.01 |
3,400.01 |
3,170.00 |
3,200.56 |
0.0M |
| 2024-03-01 |
3,436.50 |
3,480.00 |
3,386.55 |
3,450.31 |
0.0M |
| 2024-02-29 |
3,452.30 |
3,500.00 |
3,399.00 |
3,436.50 |
0.0M |
| 2024-02-28 |
3,468.00 |
3,508.65 |
3,400.00 |
3,453.24 |
0.0M |
| 2024-02-27 |
3,470.00 |
3,503.52 |
3,384.20 |
3,421.21 |
0.0M |
| 2024-02-26 |
3,289.89 |
3,450.00 |
3,289.89 |
3,412.47 |
0.0M |
| 2024-02-23 |
3,375.00 |
3,375.00 |
3,285.00 |
3,289.89 |
0.0M |
| 2024-02-22 |
3,304.01 |
3,390.00 |
3,281.99 |
3,388.10 |
0.0M |
| 2024-02-21 |
3,307.00 |
3,400.00 |
3,281.00 |
3,313.50 |
0.0M |
| 2024-02-20 |
3,356.00 |
3,356.00 |
3,230.00 |
3,297.52 |
0.0M |
| 2024-02-19 |
3,441.00 |
3,448.05 |
3,428.24 |
3,439.06 |
0.0M |
| 2024-02-16 |
3,457.80 |
3,457.96 |
3,380.02 |
3,405.10 |
0.0M |
| 2024-02-15 |
3,298.00 |
3,426.24 |
3,280.00 |
3,407.38 |
0.0M |
| 2024-02-14 |
3,180.00 |
3,225.00 |
3,140.00 |
3,222.83 |
0.0M |
| 2024-02-13 |
3,170.00 |
3,218.65 |
3,140.00 |
3,149.24 |
0.0M |
| 2024-02-12 |
3,302.20 |
3,314.00 |
3,207.60 |
3,217.27 |
0.0M |
| 2024-02-09 |
3,258.64 |
3,321.50 |
3,250.00 |
3,302.20 |
0.0M |
| 2024-02-08 |
3,210.00 |
3,275.06 |
3,182.46 |
3,249.33 |
0.0M |
| 2024-02-07 |
3,220.00 |
3,240.00 |
3,123.40 |
3,203.33 |
0.0M |
| 2024-02-06 |
3,205.55 |
3,205.55 |
3,040.00 |
3,140.00 |
0.0M |
| 2024-02-02 |
3,210.00 |
3,233.97 |
3,125.00 |
3,220.55 |
0.0M |
| 2024-02-01 |
3,238.00 |
3,263.70 |
3,160.00 |
3,224.86 |
0.0M |
| 2024-01-31 |
3,287.01 |
3,300.00 |
3,214.00 |
3,230.14 |
0.0M |
| 2024-01-30 |
3,320.00 |
3,380.00 |
3,276.00 |
3,297.09 |
0.0M |
| 2024-01-29 |
3,160.00 |
3,290.00 |
3,160.00 |
3,278.06 |
0.0M |
| 2024-01-26 |
3,190.00 |
3,200.00 |
3,125.00 |
3,141.86 |
0.0M |
| 2024-01-25 |
3,388.00 |
3,388.00 |
3,105.00 |
3,146.24 |
0.0M |
| 2024-01-24 |
3,620.50 |
3,645.00 |
3,567.00 |
3,581.20 |
0.0M |
| 2024-01-23 |
3,665.00 |
3,732.00 |
3,608.45 |
3,619.06 |
0.0M |
| 2024-01-22 |
3,653.50 |
3,720.00 |
3,542.00 |
3,589.39 |
0.0M |
| 2024-01-19 |
3,594.20 |
3,645.14 |
3,562.27 |
3,623.48 |
0.0M |
| 2024-01-18 |
3,750.00 |
3,750.00 |
3,593.71 |
3,637.93 |
0.0M |
| 2024-01-17 |
3,788.00 |
3,788.00 |
3,660.00 |
3,711.17 |
0.0M |
| 2024-01-16 |
3,810.00 |
3,828.00 |
3,627.79 |
3,779.04 |
0.0M |
| 2024-01-15 |
3,700.00 |
3,839.00 |
3,700.00 |
3,829.95 |
0.0M |
| 2024-01-12 |
3,790.00 |
3,790.00 |
3,663.00 |
3,691.13 |
0.0M |
| 2024-01-11 |
3,960.01 |
3,960.01 |
3,830.01 |
3,840.06 |
0.0M |
| 2024-01-10 |
3,960.92 |
3,995.00 |
3,942.00 |
3,970.39 |
0.0M |
| 2024-01-09 |
4,049.50 |
4,049.50 |
3,930.00 |
3,977.59 |
0.0M |
| 2024-01-08 |
4,000.00 |
4,065.00 |
3,974.07 |
4,048.76 |
0.0M |
| 2024-01-05 |
4,050.00 |
4,066.20 |
3,991.01 |
4,008.13 |
0.0M |
| 2024-01-04 |
4,072.00 |
4,129.98 |
4,052.00 |
4,071.85 |
0.0M |
| 2024-01-03 |
4,169.23 |
4,169.23 |
4,040.00 |
4,062.35 |
0.0M |
| 2024-01-02 |
4,200.00 |
4,272.00 |
4,175.01 |
4,218.34 |
0.0M |