| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-30 |
2,738.00 |
2,738.00 |
2,705.50 |
2,709.00 |
1.2M |
| 2021-12-29 |
2,735.00 |
2,760.00 |
2,735.00 |
2,740.50 |
1.3M |
| 2021-12-28 |
2,702.00 |
2,729.00 |
2,698.50 |
2,729.00 |
1.6M |
| 2021-12-27 |
2,698.00 |
2,701.50 |
2,676.00 |
2,683.50 |
1.3M |
| 2021-12-24 |
2,695.50 |
2,713.50 |
2,691.50 |
2,699.50 |
1.0M |
| 2021-12-23 |
2,725.00 |
2,731.50 |
2,693.00 |
2,699.00 |
1.7M |
| 2021-12-22 |
2,775.00 |
2,785.50 |
2,718.00 |
2,720.00 |
1.3M |
| 2021-12-21 |
2,734.50 |
2,790.50 |
2,729.00 |
2,770.00 |
1.9M |
| 2021-12-20 |
2,761.00 |
2,771.00 |
2,692.00 |
2,694.00 |
2.4M |
| 2021-12-17 |
2,839.00 |
2,843.50 |
2,794.50 |
2,796.00 |
3.4M |
| 2021-12-16 |
2,853.00 |
2,863.50 |
2,812.00 |
2,842.00 |
1.7M |
| 2021-12-15 |
2,818.00 |
2,853.00 |
2,815.50 |
2,820.00 |
1.3M |
| 2021-12-14 |
2,795.50 |
2,852.00 |
2,792.00 |
2,834.50 |
2.0M |
| 2021-12-13 |
2,811.00 |
2,826.00 |
2,801.00 |
2,807.00 |
1.4M |
| 2021-12-10 |
2,825.50 |
2,827.00 |
2,780.50 |
2,789.50 |
1.8M |
| 2021-12-09 |
2,813.50 |
2,834.50 |
2,811.00 |
2,825.50 |
1.5M |
| 2021-12-08 |
2,799.00 |
2,829.50 |
2,788.50 |
2,812.00 |
3.1M |
| 2021-12-07 |
2,730.00 |
2,758.50 |
2,712.50 |
2,750.50 |
1.9M |
| 2021-12-06 |
2,730.00 |
2,739.00 |
2,709.00 |
2,715.00 |
1.4M |
| 2021-12-03 |
2,672.50 |
2,709.00 |
2,656.00 |
2,708.00 |
1.7M |
| 2021-12-02 |
2,630.00 |
2,675.00 |
2,627.00 |
2,655.00 |
1.9M |
| 2021-12-01 |
2,639.50 |
2,684.50 |
2,633.50 |
2,655.00 |
2.0M |
| 2021-11-30 |
2,686.50 |
2,711.50 |
2,643.00 |
2,644.50 |
2.8M |
| 2021-11-29 |
2,653.00 |
2,674.50 |
2,608.50 |
2,653.50 |
2.2M |
| 2021-11-26 |
2,711.00 |
2,718.00 |
2,693.00 |
2,701.50 |
1.7M |
| 2021-11-25 |
2,739.50 |
2,739.50 |
2,719.00 |
2,728.00 |
1.2M |
| 2021-11-24 |
2,735.00 |
2,761.50 |
2,701.50 |
2,710.00 |
1.5M |
| 2021-11-22 |
2,693.50 |
2,730.00 |
2,684.00 |
2,719.50 |
1.1M |
| 2021-11-19 |
2,694.50 |
2,715.00 |
2,683.00 |
2,708.00 |
1.4M |
| 2021-11-18 |
2,688.00 |
2,695.50 |
2,662.00 |
2,687.50 |
1.4M |
| 2021-11-17 |
2,742.00 |
2,745.00 |
2,686.50 |
2,688.00 |
1.8M |
| 2021-11-16 |
2,755.00 |
2,766.00 |
2,750.00 |
2,758.00 |
1.0M |
| 2021-11-15 |
2,771.00 |
2,775.00 |
2,741.00 |
2,752.00 |
1.4M |
| 2021-11-12 |
2,739.50 |
2,768.00 |
2,737.00 |
2,765.50 |
1.9M |
| 2021-11-11 |
2,701.00 |
2,735.50 |
2,701.00 |
2,731.50 |
1.5M |
| 2021-11-10 |
2,710.50 |
2,726.00 |
2,700.50 |
2,706.00 |
1.2M |
| 2021-11-09 |
2,711.00 |
2,724.00 |
2,691.00 |
2,710.50 |
1.3M |
| 2021-11-08 |
2,748.00 |
2,749.00 |
2,690.00 |
2,691.50 |
1.4M |
| 2021-11-05 |
2,709.00 |
2,731.00 |
2,707.00 |
2,726.00 |
1.5M |
| 2021-11-04 |
2,698.50 |
2,709.50 |
2,671.50 |
2,704.00 |
1.7M |
| 2021-11-02 |
2,655.00 |
2,682.00 |
2,652.50 |
2,674.00 |
1.4M |
| 2021-11-01 |
2,655.00 |
2,680.00 |
2,639.00 |
2,678.50 |
2.0M |
| 2021-10-29 |
2,619.00 |
2,622.00 |
2,592.00 |
2,618.00 |
1.8M |
| 2021-10-28 |
2,614.50 |
2,634.50 |
2,601.00 |
2,619.50 |
1.3M |
| 2021-10-27 |
2,639.00 |
2,643.50 |
2,616.50 |
2,625.00 |
1.4M |
| 2021-10-26 |
2,624.00 |
2,644.00 |
2,619.00 |
2,636.00 |
1.5M |
| 2021-10-25 |
2,608.00 |
2,616.00 |
2,594.50 |
2,603.50 |
1.1M |
| 2021-10-22 |
2,588.50 |
2,624.00 |
2,571.00 |
2,617.00 |
1.9M |
| 2021-10-21 |
2,635.00 |
2,643.00 |
2,598.50 |
2,601.00 |
1.6M |
| 2021-10-20 |
2,614.50 |
2,632.50 |
2,600.50 |
2,629.50 |
1.6M |
| 2021-10-19 |
2,594.00 |
2,622.50 |
2,593.50 |
2,614.50 |
1.8M |
| 2021-10-18 |
2,657.50 |
2,659.50 |
2,580.00 |
2,583.50 |
2.7M |
| 2021-10-15 |
2,610.00 |
2,639.00 |
2,587.00 |
2,631.00 |
3.1M |
| 2021-10-14 |
2,579.50 |
2,582.00 |
2,560.50 |
2,571.50 |
2.0M |
| 2021-10-13 |
2,614.50 |
2,627.50 |
2,584.50 |
2,584.50 |
3.0M |
| 2021-10-12 |
2,669.00 |
2,672.50 |
2,623.00 |
2,625.50 |
2.9M |
| 2021-10-11 |
2,652.50 |
2,688.00 |
2,603.00 |
2,684.50 |
3.2M |
| 2021-10-08 |
2,647.50 |
2,711.50 |
2,631.50 |
2,661.50 |
4.2M |
| 2021-10-07 |
2,750.00 |
2,753.50 |
2,610.50 |
2,610.50 |
6.8M |
| 2021-10-06 |
2,820.00 |
2,847.50 |
2,768.50 |
2,779.50 |
3.0M |
| 2021-10-05 |
2,850.00 |
2,857.50 |
2,791.00 |
2,801.50 |
3.2M |
| 2021-10-04 |
2,914.50 |
2,924.00 |
2,867.50 |
2,869.00 |
2.2M |
| 2021-10-01 |
2,921.00 |
2,930.50 |
2,881.00 |
2,883.00 |
2.8M |
| 2021-09-30 |
2,952.50 |
2,966.50 |
2,940.00 |
2,940.00 |
2.2M |
| 2021-09-29 |
2,946.00 |
2,947.00 |
2,920.50 |
2,942.00 |
2.7M |
| 2021-09-28 |
2,990.50 |
2,994.50 |
2,960.00 |
2,972.50 |
2.2M |
| 2021-09-27 |
3,011.00 |
3,036.00 |
2,995.00 |
2,995.00 |
1.6M |
| 2021-09-24 |
3,010.00 |
3,017.00 |
2,991.00 |
3,013.00 |
2.2M |
| 2021-09-22 |
3,004.00 |
3,020.00 |
2,994.00 |
2,994.00 |
1.4M |
| 2021-09-21 |
3,000.00 |
3,028.00 |
2,993.00 |
3,018.00 |
1.6M |
| 2021-09-17 |
3,079.00 |
3,080.00 |
3,032.00 |
3,040.00 |
2.9M |
| 2021-09-16 |
3,075.00 |
3,090.00 |
3,066.00 |
3,075.00 |
1.5M |
| 2021-09-15 |
3,067.00 |
3,073.00 |
3,030.00 |
3,066.00 |
1.7M |
| 2021-09-14 |
3,130.00 |
3,132.00 |
3,085.00 |
3,094.00 |
1.8M |
| 2021-09-13 |
3,122.00 |
3,124.00 |
3,082.00 |
3,110.00 |
1.5M |
| 2021-09-10 |
3,088.00 |
3,137.00 |
3,076.00 |
3,137.00 |
3.6M |
| 2021-09-09 |
3,059.00 |
3,082.00 |
3,056.00 |
3,075.00 |
1.6M |
| 2021-09-08 |
3,059.00 |
3,078.00 |
3,051.00 |
3,076.00 |
2.1M |
| 2021-09-07 |
3,033.00 |
3,062.00 |
3,023.00 |
3,056.00 |
2.5M |
| 2021-09-06 |
3,008.00 |
3,028.00 |
3,000.00 |
3,013.00 |
1.7M |
| 2021-09-03 |
2,966.50 |
2,998.00 |
2,952.50 |
2,997.00 |
2.1M |
| 2021-09-02 |
2,959.50 |
2,975.00 |
2,939.50 |
2,965.50 |
1.7M |
| 2021-09-01 |
2,937.00 |
2,977.00 |
2,936.00 |
2,966.00 |
2.0M |
| 2021-08-31 |
2,899.00 |
2,930.50 |
2,880.00 |
2,919.50 |
2.6M |
| 2021-08-30 |
2,925.00 |
2,966.00 |
2,909.00 |
2,922.00 |
6.8M |
| 2021-08-27 |
3,017.00 |
3,043.00 |
2,948.00 |
2,948.00 |
5.9M |
| 2021-08-26 |
3,037.00 |
3,048.00 |
3,007.00 |
3,046.00 |
2.3M |
| 2021-08-25 |
3,080.00 |
3,096.00 |
3,040.00 |
3,048.00 |
2.0M |
| 2021-08-24 |
3,079.00 |
3,097.00 |
3,063.00 |
3,095.00 |
1.9M |
| 2021-08-23 |
3,032.00 |
3,085.00 |
3,030.00 |
3,085.00 |
2.0M |
| 2021-08-20 |
2,971.50 |
3,030.00 |
2,971.50 |
3,022.00 |
1.9M |
| 2021-08-19 |
2,987.00 |
2,999.50 |
2,968.50 |
2,981.00 |
1.6M |
| 2021-08-18 |
3,005.00 |
3,015.00 |
2,994.50 |
2,998.00 |
1.3M |
| 2021-08-17 |
3,010.00 |
3,023.00 |
2,997.00 |
3,005.00 |
1.2M |
| 2021-08-16 |
3,042.00 |
3,046.00 |
2,994.00 |
3,004.00 |
2.1M |
| 2021-08-13 |
3,042.00 |
3,068.00 |
3,013.00 |
3,062.00 |
1.7M |
| 2021-08-12 |
3,038.00 |
3,089.00 |
3,031.00 |
3,060.00 |
2.0M |
| 2021-08-11 |
3,028.00 |
3,040.00 |
3,008.00 |
3,024.00 |
1.4M |
| 2021-08-10 |
3,015.00 |
3,026.00 |
2,998.00 |
3,012.00 |
1.3M |
| 2021-08-06 |
3,000.00 |
3,013.00 |
2,991.50 |
3,002.00 |
0.7M |
| 2021-08-05 |
3,010.00 |
3,027.00 |
2,996.00 |
3,001.00 |
0.9M |
| 2021-08-04 |
3,032.00 |
3,048.00 |
3,014.00 |
3,027.00 |
1.0M |
| 2021-08-03 |
3,058.00 |
3,076.00 |
3,033.00 |
3,046.00 |
1.2M |
| 2021-08-02 |
3,010.00 |
3,077.00 |
2,996.50 |
3,076.00 |
2.0M |
| 2021-07-30 |
3,004.00 |
3,009.00 |
2,968.50 |
2,987.00 |
2.0M |
| 2021-07-29 |
3,036.00 |
3,062.00 |
2,995.50 |
3,000.00 |
1.6M |
| 2021-07-28 |
3,020.00 |
3,042.00 |
3,003.00 |
3,033.00 |
1.2M |
| 2021-07-27 |
2,996.00 |
3,042.00 |
2,988.00 |
3,041.00 |
2.0M |
| 2021-07-26 |
2,990.00 |
2,993.50 |
2,964.00 |
2,986.50 |
1.4M |
| 2021-07-21 |
2,949.50 |
2,970.00 |
2,933.00 |
2,952.00 |
1.4M |
| 2021-07-20 |
2,888.00 |
2,918.50 |
2,882.00 |
2,915.00 |
1.5M |
| 2021-07-19 |
2,894.50 |
2,923.00 |
2,889.00 |
2,914.50 |
1.4M |
| 2021-07-16 |
2,929.00 |
2,932.50 |
2,907.00 |
2,911.00 |
1.7M |
| 2021-07-15 |
2,977.00 |
2,979.50 |
2,930.50 |
2,936.00 |
1.7M |
| 2021-07-14 |
2,940.00 |
2,997.00 |
2,933.50 |
2,987.00 |
1.6M |
| 2021-07-13 |
2,944.00 |
2,954.00 |
2,936.00 |
2,953.50 |
1.3M |
| 2021-07-12 |
2,979.50 |
2,982.00 |
2,917.00 |
2,929.00 |
2.2M |
| 2021-07-09 |
2,871.00 |
2,928.50 |
2,854.00 |
2,919.00 |
3.9M |
| 2021-07-08 |
2,957.50 |
3,055.00 |
2,896.00 |
2,896.50 |
5.8M |
| 2021-07-07 |
2,957.00 |
2,968.50 |
2,912.00 |
2,920.50 |
2.9M |
| 2021-07-06 |
3,034.00 |
3,034.00 |
2,963.50 |
2,985.00 |
1.5M |
| 2021-07-05 |
2,984.00 |
3,014.00 |
2,979.50 |
3,007.00 |
1.2M |
| 2021-07-02 |
2,993.00 |
3,013.00 |
2,971.50 |
2,981.00 |
1.3M |
| 2021-07-01 |
2,992.00 |
2,997.50 |
2,960.50 |
2,977.50 |
1.1M |
| 2021-06-30 |
3,019.00 |
3,025.00 |
2,985.00 |
2,985.00 |
1.3M |
| 2021-06-29 |
3,010.00 |
3,024.00 |
2,982.00 |
3,002.00 |
1.4M |
| 2021-06-28 |
3,054.00 |
3,058.00 |
3,024.00 |
3,030.00 |
1.1M |
| 2021-06-25 |
3,030.00 |
3,040.00 |
3,009.00 |
3,027.00 |
1.1M |
| 2021-06-24 |
3,009.00 |
3,018.00 |
2,992.50 |
3,008.00 |
1.1M |
| 2021-06-23 |
3,054.00 |
3,075.00 |
3,022.00 |
3,022.00 |
1.1M |
| 2021-06-22 |
2,978.00 |
3,069.00 |
2,977.00 |
3,062.00 |
3.3M |
| 2021-06-21 |
2,920.00 |
2,929.50 |
2,896.50 |
2,913.00 |
2.2M |
| 2021-06-18 |
2,953.00 |
2,962.50 |
2,934.00 |
2,957.50 |
3.2M |
| 2021-06-17 |
2,977.00 |
2,983.00 |
2,940.50 |
2,950.00 |
1.9M |
| 2021-06-16 |
2,993.00 |
3,044.00 |
2,990.00 |
3,008.00 |
1.6M |
| 2021-06-15 |
2,985.00 |
3,009.00 |
2,970.00 |
3,002.00 |
1.8M |
| 2021-06-14 |
2,962.50 |
2,969.50 |
2,946.00 |
2,964.50 |
1.1M |
| 2021-06-11 |
2,964.00 |
2,966.00 |
2,924.00 |
2,945.50 |
2.3M |
| 2021-06-10 |
2,935.00 |
2,973.50 |
2,934.50 |
2,963.00 |
1.4M |
| 2021-06-09 |
2,980.00 |
2,992.00 |
2,942.00 |
2,948.50 |
1.7M |
| 2021-06-08 |
2,992.00 |
3,000.00 |
2,978.00 |
2,992.00 |
1.3M |
| 2021-06-07 |
3,016.00 |
3,026.00 |
2,991.00 |
3,004.00 |
1.0M |
| 2021-06-04 |
2,980.00 |
3,009.00 |
2,970.00 |
3,008.00 |
1.2M |
| 2021-06-03 |
2,998.00 |
3,037.00 |
2,992.00 |
3,012.00 |
1.4M |
| 2021-06-02 |
2,934.00 |
2,989.00 |
2,916.00 |
2,980.50 |
1.9M |
| 2021-06-01 |
2,937.50 |
2,947.00 |
2,904.00 |
2,923.50 |
1.1M |
| 2021-05-31 |
2,962.50 |
2,986.50 |
2,932.00 |
2,932.00 |
1.6M |
| 2021-05-28 |
2,925.00 |
2,977.00 |
2,908.50 |
2,977.00 |
2.0M |
| 2021-05-27 |
2,946.50 |
2,959.50 |
2,877.00 |
2,888.00 |
3.5M |
| 2021-05-26 |
2,960.00 |
2,976.00 |
2,953.50 |
2,964.50 |
1.0M |
| 2021-05-25 |
2,984.50 |
2,984.50 |
2,958.00 |
2,967.00 |
1.2M |
| 2021-05-24 |
2,965.00 |
2,993.50 |
2,955.00 |
2,955.00 |
1.4M |
| 2021-05-21 |
2,983.00 |
3,003.00 |
2,966.50 |
2,976.00 |
1.3M |
| 2021-05-20 |
2,952.00 |
2,986.00 |
2,946.00 |
2,972.50 |
1.3M |
| 2021-05-19 |
3,000.00 |
3,007.00 |
2,969.00 |
2,980.00 |
2.0M |
| 2021-05-18 |
3,015.00 |
3,049.00 |
3,005.00 |
3,044.00 |
1.4M |
| 2021-05-17 |
3,023.00 |
3,027.00 |
2,986.50 |
2,998.00 |
1.0M |
| 2021-05-14 |
2,959.50 |
3,010.00 |
2,956.00 |
2,995.00 |
1.7M |
| 2021-05-13 |
2,905.50 |
2,965.50 |
2,902.00 |
2,920.50 |
1.9M |
| 2021-05-12 |
2,996.00 |
3,018.00 |
2,942.50 |
2,953.00 |
2.8M |
| 2021-05-11 |
3,074.00 |
3,074.00 |
3,006.00 |
3,006.00 |
1.8M |
| 2021-05-10 |
3,068.00 |
3,096.00 |
3,053.00 |
3,088.00 |
1.2M |
| 2021-05-07 |
3,039.00 |
3,071.00 |
3,018.00 |
3,064.00 |
1.4M |
| 2021-05-06 |
3,014.00 |
3,073.00 |
3,003.00 |
3,025.00 |
2.6M |
| 2021-04-30 |
3,013.00 |
3,030.00 |
2,980.00 |
2,982.50 |
2.3M |
| 2021-04-28 |
3,006.00 |
3,021.00 |
2,996.50 |
2,997.50 |
1.3M |
| 2021-04-27 |
3,020.00 |
3,034.00 |
2,992.50 |
2,992.50 |
1.4M |
| 2021-04-26 |
3,014.00 |
3,035.00 |
2,992.50 |
3,026.00 |
1.2M |
| 2021-04-23 |
3,015.00 |
3,039.00 |
3,007.00 |
3,023.00 |
1.2M |
| 2021-04-22 |
3,047.00 |
3,057.00 |
3,001.00 |
3,036.00 |
1.5M |
| 2021-04-21 |
3,032.00 |
3,034.00 |
2,976.00 |
2,997.00 |
3.2M |
| 2021-04-20 |
3,132.00 |
3,133.00 |
3,085.00 |
3,091.00 |
1.8M |
| 2021-04-19 |
3,181.00 |
3,193.00 |
3,134.00 |
3,146.00 |
1.2M |
| 2021-04-16 |
3,172.00 |
3,207.00 |
3,165.00 |
3,180.00 |
1.6M |
| 2021-04-15 |
3,140.00 |
3,196.00 |
3,132.00 |
3,171.00 |
1.3M |
| 2021-04-14 |
3,087.00 |
3,158.00 |
3,068.00 |
3,147.00 |
1.9M |
| 2021-04-13 |
3,093.00 |
3,144.00 |
3,081.00 |
3,117.00 |
2.5M |
| 2021-04-12 |
3,102.00 |
3,141.00 |
3,016.00 |
3,081.00 |
5.1M |
| 2021-04-09 |
3,200.00 |
3,239.00 |
3,175.00 |
3,212.00 |
1.9M |
| 2021-04-08 |
3,267.00 |
3,268.00 |
3,183.00 |
3,190.00 |
1.8M |
| 2021-04-07 |
3,286.00 |
3,289.00 |
3,247.00 |
3,276.00 |
1.5M |
| 2021-04-06 |
3,338.00 |
3,354.00 |
3,277.00 |
3,293.00 |
1.5M |
| 2021-04-05 |
3,334.00 |
3,358.00 |
3,315.00 |
3,320.00 |
1.1M |
| 2021-04-02 |
3,312.00 |
3,329.00 |
3,265.00 |
3,306.00 |
1.5M |
| 2021-04-01 |
3,345.00 |
3,369.00 |
3,265.00 |
3,269.00 |
1.9M |
| 2021-03-31 |
3,410.00 |
3,410.00 |
3,299.00 |
3,299.00 |
3.4M |
| 2021-03-30 |
3,519.00 |
3,521.00 |
3,434.00 |
3,452.00 |
2.9M |
| 2021-03-29 |
3,423.00 |
3,532.00 |
3,419.00 |
3,530.00 |
4.4M |
| 2021-03-26 |
3,290.00 |
3,417.00 |
3,282.00 |
3,412.00 |
4.0M |
| 2021-03-25 |
3,246.00 |
3,260.00 |
3,208.00 |
3,256.00 |
2.1M |
| 2021-03-24 |
3,181.00 |
3,250.00 |
3,175.00 |
3,244.00 |
2.4M |
| 2021-03-23 |
3,262.00 |
3,263.00 |
3,181.00 |
3,181.00 |
2.0M |
| 2021-03-22 |
3,276.00 |
3,276.00 |
3,235.00 |
3,261.00 |
1.9M |
| 2021-03-19 |
3,257.00 |
3,314.00 |
3,242.00 |
3,288.00 |
4.0M |
| 2021-03-18 |
3,251.00 |
3,282.00 |
3,225.00 |
3,257.00 |
2.3M |
| 2021-03-17 |
3,227.00 |
3,248.00 |
3,201.00 |
3,245.00 |
1.6M |
| 2021-03-16 |
3,195.00 |
3,245.00 |
3,181.00 |
3,245.00 |
2.2M |
| 2021-03-15 |
3,160.00 |
3,208.00 |
3,148.00 |
3,205.00 |
2.0M |
| 2021-03-12 |
3,160.00 |
3,177.00 |
3,103.00 |
3,150.00 |
2.9M |
| 2021-03-11 |
3,136.00 |
3,161.00 |
3,114.00 |
3,161.00 |
1.7M |
| 2021-03-10 |
3,133.00 |
3,164.00 |
3,109.00 |
3,133.00 |
2.5M |
| 2021-03-09 |
3,062.00 |
3,126.00 |
3,035.00 |
3,126.00 |
2.4M |
| 2021-03-08 |
3,090.00 |
3,127.00 |
3,031.00 |
3,039.00 |
2.6M |
| 2021-03-05 |
3,108.00 |
3,109.00 |
3,031.00 |
3,079.00 |
2.5M |
| 2021-03-04 |
3,110.00 |
3,130.00 |
3,061.00 |
3,111.00 |
2.3M |
| 2021-03-03 |
3,147.00 |
3,159.00 |
3,120.00 |
3,140.00 |
1.8M |
| 2021-03-02 |
3,200.00 |
3,200.00 |
3,116.00 |
3,140.00 |
2.4M |
| 2021-03-01 |
3,225.00 |
3,235.00 |
3,130.00 |
3,175.00 |
3.1M |
| 2021-02-26 |
3,298.00 |
3,313.00 |
3,202.00 |
3,203.00 |
4.7M |
| 2021-02-25 |
3,510.00 |
3,518.00 |
3,344.00 |
3,354.00 |
5.3M |
| 2021-02-24 |
3,530.00 |
3,558.00 |
3,510.00 |
3,528.00 |
4.7M |
| 2021-02-22 |
3,568.00 |
3,594.00 |
3,539.00 |
3,550.00 |
2.5M |
| 2021-02-19 |
3,522.00 |
3,569.00 |
3,518.00 |
3,535.00 |
1.9M |
| 2021-02-18 |
3,647.00 |
3,665.00 |
3,546.00 |
3,546.00 |
2.5M |
| 2021-02-17 |
3,646.00 |
3,669.00 |
3,610.00 |
3,624.00 |
2.2M |
| 2021-02-16 |
3,600.00 |
3,675.00 |
3,592.00 |
3,652.00 |
2.4M |
| 2021-02-15 |
3,503.00 |
3,580.00 |
3,500.00 |
3,580.00 |
1.8M |
| 2021-02-12 |
3,489.00 |
3,509.00 |
3,474.00 |
3,489.00 |
2.0M |
| 2021-02-10 |
3,449.00 |
3,494.00 |
3,441.00 |
3,488.00 |
1.8M |
| 2021-02-09 |
3,460.00 |
3,476.00 |
3,418.00 |
3,440.00 |
1.6M |
| 2021-02-08 |
3,378.00 |
3,447.00 |
3,376.00 |
3,445.00 |
2.2M |
| 2021-02-05 |
3,381.00 |
3,392.00 |
3,358.00 |
3,369.00 |
1.3M |
| 2021-02-04 |
3,393.00 |
3,417.00 |
3,341.00 |
3,352.00 |
1.7M |
| 2021-02-03 |
3,351.00 |
3,392.00 |
3,351.00 |
3,390.00 |
1.5M |
| 2021-02-02 |
3,310.00 |
3,354.00 |
3,309.00 |
3,354.00 |
1.5M |
| 2021-02-01 |
3,284.00 |
3,320.00 |
3,270.00 |
3,308.00 |
1.4M |
| 2021-01-29 |
3,323.00 |
3,329.00 |
3,275.00 |
3,276.00 |
1.8M |
| 2021-01-28 |
3,260.00 |
3,344.00 |
3,255.00 |
3,338.00 |
2.7M |
| 2021-01-27 |
3,325.00 |
3,339.00 |
3,285.00 |
3,308.00 |
1.7M |
| 2021-01-26 |
3,340.00 |
3,342.00 |
3,293.00 |
3,297.00 |
1.7M |
| 2021-01-25 |
3,320.00 |
3,361.00 |
3,312.00 |
3,361.00 |
1.4M |
| 2021-01-22 |
3,311.00 |
3,322.00 |
3,297.00 |
3,315.00 |
1.2M |
| 2021-01-21 |
3,295.00 |
3,352.00 |
3,294.00 |
3,335.00 |
1.9M |
| 2021-01-20 |
3,297.00 |
3,298.00 |
3,239.00 |
3,265.00 |
1.6M |
| 2021-01-19 |
3,295.00 |
3,318.00 |
3,284.00 |
3,284.00 |
1.1M |
| 2021-01-18 |
3,323.00 |
3,333.00 |
3,295.00 |
3,295.00 |
1.3M |
| 2021-01-15 |
3,370.00 |
3,372.00 |
3,316.00 |
3,341.00 |
1.8M |
| 2021-01-14 |
3,390.00 |
3,412.00 |
3,367.00 |
3,383.00 |
2.1M |
| 2021-01-13 |
3,380.00 |
3,385.00 |
3,353.00 |
3,368.00 |
1.6M |
| 2021-01-12 |
3,365.00 |
3,409.00 |
3,352.00 |
3,387.00 |
1.7M |
| 2021-01-08 |
3,312.00 |
3,376.00 |
3,288.00 |
3,376.00 |
2.3M |
| 2021-01-07 |
3,322.00 |
3,350.00 |
3,306.00 |
3,315.00 |
1.8M |
| 2021-01-06 |
3,250.00 |
3,296.00 |
3,245.00 |
3,275.00 |
1.3M |
| 2021-01-05 |
3,305.00 |
3,340.00 |
3,251.00 |
3,255.00 |
2.1M |
| 2021-01-04 |
3,380.00 |
3,389.00 |
3,301.00 |
3,322.00 |
1.6M |