| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
3,710.00 |
3,733.00 |
3,684.00 |
3,695.00 |
1.4M |
| 2024-12-27 |
3,700.00 |
3,718.00 |
3,681.00 |
3,706.00 |
1.4M |
| 2024-12-26 |
3,637.00 |
3,683.00 |
3,636.00 |
3,683.00 |
1.5M |
| 2024-12-25 |
3,641.00 |
3,643.00 |
3,595.00 |
3,628.00 |
1.3M |
| 2024-12-24 |
3,643.00 |
3,647.00 |
3,607.00 |
3,627.00 |
1.0M |
| 2024-12-23 |
3,709.00 |
3,714.00 |
3,635.00 |
3,644.00 |
1.4M |
| 2024-12-20 |
3,737.00 |
3,774.00 |
3,677.00 |
3,679.00 |
5.4M |
| 2024-12-19 |
3,690.00 |
3,740.00 |
3,685.00 |
3,688.00 |
1.4M |
| 2024-12-18 |
3,820.00 |
3,830.00 |
3,730.00 |
3,730.00 |
1.9M |
| 2024-12-17 |
3,857.00 |
3,875.00 |
3,832.00 |
3,834.00 |
1.3M |
| 2024-12-16 |
3,850.00 |
3,857.00 |
3,825.00 |
3,845.00 |
1.3M |
| 2024-12-13 |
3,797.00 |
3,850.00 |
3,790.00 |
3,850.00 |
2.1M |
| 2024-12-12 |
3,762.00 |
3,840.00 |
3,753.00 |
3,821.00 |
3.0M |
| 2024-12-11 |
3,711.00 |
3,762.00 |
3,707.00 |
3,712.00 |
1.7M |
| 2024-12-10 |
3,726.00 |
3,737.00 |
3,685.00 |
3,696.00 |
1.3M |
| 2024-12-09 |
3,678.00 |
3,741.00 |
3,668.00 |
3,716.00 |
1.5M |
| 2024-12-06 |
3,665.00 |
3,709.00 |
3,658.00 |
3,677.00 |
1.1M |
| 2024-12-05 |
3,690.00 |
3,694.00 |
3,652.00 |
3,666.00 |
1.3M |
| 2024-12-04 |
3,689.00 |
3,703.00 |
3,673.00 |
3,687.00 |
1.2M |
| 2024-12-03 |
3,651.00 |
3,706.00 |
3,648.00 |
3,690.00 |
2.0M |
| 2024-12-02 |
3,591.00 |
3,628.00 |
3,577.00 |
3,618.00 |
1.7M |
| 2024-11-29 |
3,606.00 |
3,622.00 |
3,582.00 |
3,594.00 |
1.7M |
| 2024-11-28 |
3,544.00 |
3,614.00 |
3,530.00 |
3,614.00 |
2.0M |
| 2024-11-27 |
3,570.00 |
3,592.00 |
3,533.00 |
3,533.00 |
1.6M |
| 2024-11-26 |
3,551.00 |
3,579.00 |
3,548.00 |
3,557.00 |
1.5M |
| 2024-11-25 |
3,621.00 |
3,633.00 |
3,545.00 |
3,545.00 |
4.8M |
| 2024-11-22 |
3,628.00 |
3,666.00 |
3,608.00 |
3,608.00 |
1.7M |
| 2024-11-21 |
3,732.00 |
3,745.00 |
3,615.00 |
3,618.00 |
2.2M |
| 2024-11-20 |
3,750.00 |
3,771.00 |
3,726.00 |
3,734.00 |
0.9M |
| 2024-11-19 |
3,760.00 |
3,781.00 |
3,736.00 |
3,750.00 |
0.9M |
| 2024-11-18 |
3,758.00 |
3,780.00 |
3,734.00 |
3,739.00 |
1.1M |
| 2024-11-15 |
3,786.00 |
3,799.00 |
3,750.00 |
3,750.00 |
1.3M |
| 2024-11-14 |
3,793.00 |
3,818.00 |
3,773.00 |
3,775.00 |
1.2M |
| 2024-11-13 |
3,825.00 |
3,832.00 |
3,772.00 |
3,793.00 |
1.6M |
| 2024-11-12 |
3,885.00 |
3,901.00 |
3,818.00 |
3,839.00 |
1.6M |
| 2024-11-11 |
3,875.00 |
3,893.00 |
3,826.00 |
3,869.00 |
1.5M |
| 2024-11-08 |
3,850.00 |
3,910.00 |
3,830.00 |
3,861.00 |
2.7M |
| 2024-11-07 |
3,800.00 |
3,817.00 |
3,786.00 |
3,803.00 |
1.6M |
| 2024-11-06 |
3,780.00 |
3,836.00 |
3,766.00 |
3,795.00 |
1.8M |
| 2024-11-05 |
3,716.00 |
3,770.00 |
3,681.00 |
3,770.00 |
1.7M |
| 2024-11-01 |
3,727.00 |
3,752.00 |
3,696.00 |
3,709.00 |
1.9M |
| 2024-10-31 |
3,771.00 |
3,780.00 |
3,733.00 |
3,740.00 |
1.8M |
| 2024-10-30 |
3,829.00 |
3,840.00 |
3,775.00 |
3,793.00 |
7.2M |
| 2024-10-29 |
3,780.00 |
3,819.00 |
3,769.00 |
3,815.00 |
1.5M |
| 2024-10-28 |
3,699.00 |
3,776.00 |
3,687.00 |
3,768.00 |
1.3M |
| 2024-10-25 |
3,715.00 |
3,727.00 |
3,686.00 |
3,708.00 |
1.1M |
| 2024-10-24 |
3,722.00 |
3,753.00 |
3,703.00 |
3,722.00 |
1.6M |
| 2024-10-23 |
3,800.00 |
3,824.00 |
3,740.00 |
3,741.00 |
1.6M |
| 2024-10-22 |
3,750.00 |
3,790.00 |
3,745.00 |
3,790.00 |
1.9M |
| 2024-10-21 |
3,710.00 |
3,760.00 |
3,705.00 |
3,760.00 |
1.8M |
| 2024-10-18 |
3,705.00 |
3,722.00 |
3,693.00 |
3,694.00 |
1.4M |
| 2024-10-17 |
3,732.00 |
3,754.00 |
3,670.00 |
3,700.00 |
2.3M |
| 2024-10-16 |
3,699.00 |
3,803.00 |
3,695.00 |
3,748.00 |
3.4M |
| 2024-10-15 |
3,650.00 |
3,686.00 |
3,627.00 |
3,681.00 |
3.2M |
| 2024-10-11 |
3,551.00 |
3,630.00 |
3,539.00 |
3,618.00 |
5.4M |
| 2024-10-10 |
3,613.00 |
3,668.00 |
3,512.00 |
3,542.00 |
11.2M |
| 2024-10-09 |
3,922.00 |
3,928.00 |
3,878.00 |
3,878.00 |
2.2M |
| 2024-10-08 |
3,901.00 |
3,928.00 |
3,867.00 |
3,894.00 |
1.9M |
| 2024-10-07 |
3,989.00 |
3,999.00 |
3,932.00 |
3,940.00 |
2.0M |
| 2024-10-04 |
3,958.00 |
4,035.00 |
3,954.00 |
3,982.00 |
2.8M |
| 2024-10-03 |
3,911.00 |
3,925.00 |
3,848.00 |
3,912.00 |
1.8M |
| 2024-10-02 |
3,879.00 |
3,947.00 |
3,866.00 |
3,873.00 |
1.6M |
| 2024-10-01 |
3,890.00 |
3,916.00 |
3,866.00 |
3,914.00 |
1.6M |
| 2024-09-30 |
3,885.00 |
3,947.00 |
3,866.00 |
3,899.00 |
3.8M |
| 2024-09-27 |
3,960.00 |
3,987.00 |
3,905.00 |
3,958.00 |
2.2M |
| 2024-09-26 |
3,929.00 |
3,958.00 |
3,914.00 |
3,950.00 |
2.5M |
| 2024-09-25 |
3,919.00 |
3,972.00 |
3,888.00 |
3,906.00 |
2.3M |
| 2024-09-24 |
3,998.00 |
3,999.00 |
3,922.00 |
3,932.00 |
2.6M |
| 2024-09-20 |
4,049.00 |
4,097.00 |
3,988.00 |
4,008.00 |
3.4M |
| 2024-09-19 |
4,038.00 |
4,083.00 |
4,016.00 |
4,049.00 |
2.3M |
| 2024-09-18 |
4,005.00 |
4,068.00 |
3,997.00 |
4,016.00 |
2.3M |
| 2024-09-17 |
3,985.00 |
4,078.00 |
3,957.00 |
4,019.00 |
4.1M |
| 2024-09-13 |
3,919.00 |
3,985.00 |
3,901.00 |
3,954.00 |
2.8M |
| 2024-09-12 |
3,837.00 |
3,930.00 |
3,826.00 |
3,913.00 |
2.3M |
| 2024-09-11 |
3,910.00 |
3,921.00 |
3,799.00 |
3,823.00 |
2.4M |
| 2024-09-10 |
3,870.00 |
3,929.00 |
3,842.00 |
3,925.00 |
2.3M |
| 2024-09-09 |
3,798.00 |
3,881.00 |
3,780.00 |
3,858.00 |
2.8M |
| 2024-09-06 |
3,750.00 |
3,987.00 |
3,745.00 |
3,838.00 |
5.8M |
| 2024-09-05 |
3,729.00 |
3,749.00 |
3,687.00 |
3,749.00 |
2.2M |
| 2024-09-04 |
3,630.00 |
3,730.00 |
3,625.00 |
3,719.00 |
3.4M |
| 2024-09-03 |
3,601.00 |
3,653.00 |
3,588.00 |
3,650.00 |
1.5M |
| 2024-09-02 |
3,640.00 |
3,642.00 |
3,611.00 |
3,630.00 |
1.6M |
| 2024-08-30 |
3,686.00 |
3,699.00 |
3,617.00 |
3,649.00 |
3.4M |
| 2024-08-29 |
3,660.00 |
3,719.00 |
3,633.00 |
3,719.00 |
3.6M |
| 2024-08-28 |
3,724.00 |
3,740.00 |
3,671.00 |
3,715.00 |
4.5M |
| 2024-08-27 |
3,767.00 |
3,779.00 |
3,720.00 |
3,743.00 |
2.9M |
| 2024-08-26 |
3,729.00 |
3,777.00 |
3,701.00 |
3,771.00 |
2.6M |
| 2024-08-23 |
3,670.00 |
3,729.00 |
3,659.00 |
3,729.00 |
2.4M |
| 2024-08-22 |
3,617.00 |
3,680.00 |
3,610.00 |
3,666.00 |
2.5M |
| 2024-08-21 |
3,525.00 |
3,609.00 |
3,518.00 |
3,599.00 |
2.1M |
| 2024-08-20 |
3,500.00 |
3,552.00 |
3,498.00 |
3,533.00 |
2.0M |
| 2024-08-19 |
3,480.00 |
3,516.00 |
3,451.00 |
3,515.00 |
2.0M |
| 2024-08-16 |
3,453.00 |
3,489.00 |
3,433.00 |
3,481.00 |
1.9M |
| 2024-08-15 |
3,485.00 |
3,494.00 |
3,428.00 |
3,430.00 |
2.3M |
| 2024-08-14 |
3,498.00 |
3,555.00 |
3,488.00 |
3,491.00 |
2.3M |
| 2024-08-13 |
3,530.00 |
3,536.00 |
3,458.00 |
3,497.00 |
2.3M |
| 2024-08-09 |
3,476.00 |
3,517.00 |
3,435.00 |
3,509.00 |
3.2M |
| 2024-08-08 |
3,425.00 |
3,485.00 |
3,397.00 |
3,468.00 |
1.9M |
| 2024-08-07 |
3,350.00 |
3,477.00 |
3,341.00 |
3,437.00 |
3.1M |
| 2024-08-06 |
3,382.00 |
3,413.00 |
3,316.00 |
3,381.00 |
4.0M |
| 2024-08-05 |
3,324.00 |
3,384.00 |
3,176.00 |
3,216.00 |
4.4M |
| 2024-08-02 |
3,361.00 |
3,404.00 |
3,339.00 |
3,356.00 |
2.6M |
| 2024-08-01 |
3,406.00 |
3,418.00 |
3,362.00 |
3,418.00 |
1.9M |
| 2024-07-31 |
3,350.00 |
3,435.00 |
3,342.00 |
3,435.00 |
2.0M |
| 2024-07-30 |
3,346.00 |
3,358.00 |
3,334.00 |
3,354.00 |
1.2M |
| 2024-07-29 |
3,328.00 |
3,368.00 |
3,305.00 |
3,366.00 |
1.3M |
| 2024-07-26 |
3,349.00 |
3,350.00 |
3,281.00 |
3,318.00 |
1.6M |
| 2024-07-25 |
3,287.00 |
3,345.00 |
3,275.00 |
3,327.00 |
2.0M |
| 2024-07-24 |
3,309.00 |
3,310.00 |
3,283.00 |
3,287.00 |
1.2M |
| 2024-07-23 |
3,319.00 |
3,324.00 |
3,302.00 |
3,319.00 |
1.2M |
| 2024-07-22 |
3,303.00 |
3,349.00 |
3,286.00 |
3,334.00 |
1.5M |
| 2024-07-19 |
3,317.00 |
3,317.00 |
3,280.00 |
3,302.00 |
1.2M |
| 2024-07-18 |
3,261.00 |
3,320.00 |
3,258.00 |
3,315.00 |
1.8M |
| 2024-07-17 |
3,297.00 |
3,302.00 |
3,257.00 |
3,260.00 |
2.6M |
| 2024-07-16 |
3,275.00 |
3,345.00 |
3,238.00 |
3,297.00 |
3.8M |
| 2024-07-12 |
3,320.00 |
3,393.00 |
3,303.00 |
3,380.00 |
3.1M |
| 2024-07-11 |
3,362.00 |
3,378.00 |
3,325.00 |
3,325.00 |
2.4M |
| 2024-07-10 |
3,444.00 |
3,444.00 |
3,331.00 |
3,345.00 |
4.0M |
| 2024-07-09 |
3,432.00 |
3,471.00 |
3,411.00 |
3,460.00 |
1.7M |
| 2024-07-08 |
3,480.00 |
3,481.00 |
3,429.00 |
3,433.00 |
1.5M |
| 2024-07-05 |
3,489.00 |
3,493.00 |
3,458.00 |
3,479.00 |
1.0M |
| 2024-07-04 |
3,489.00 |
3,499.00 |
3,479.00 |
3,487.00 |
0.9M |
| 2024-07-03 |
3,458.00 |
3,480.00 |
3,442.00 |
3,479.00 |
1.3M |
| 2024-07-02 |
3,406.00 |
3,460.00 |
3,405.00 |
3,456.00 |
1.5M |
| 2024-07-01 |
3,458.00 |
3,479.00 |
3,402.00 |
3,410.00 |
1.4M |
| 2024-06-28 |
3,433.00 |
3,453.00 |
3,425.00 |
3,439.00 |
1.4M |
| 2024-06-27 |
3,462.00 |
3,467.00 |
3,413.00 |
3,417.00 |
1.5M |
| 2024-06-26 |
3,482.00 |
3,488.00 |
3,448.00 |
3,470.00 |
1.9M |
| 2024-06-25 |
3,437.00 |
3,476.00 |
3,430.00 |
3,466.00 |
1.4M |
| 2024-06-24 |
3,418.00 |
3,441.00 |
3,400.00 |
3,408.00 |
1.3M |
| 2024-06-21 |
3,417.00 |
3,447.00 |
3,402.00 |
3,406.00 |
1.6M |
| 2024-06-20 |
3,428.00 |
3,453.00 |
3,386.00 |
3,407.00 |
1.4M |
| 2024-06-19 |
3,451.00 |
3,451.00 |
3,401.00 |
3,428.00 |
1.0M |
| 2024-06-18 |
3,449.00 |
3,455.00 |
3,418.00 |
3,451.00 |
1.1M |
| 2024-06-17 |
3,433.00 |
3,439.00 |
3,393.00 |
3,424.00 |
1.3M |
| 2024-06-14 |
3,435.00 |
3,459.00 |
3,419.00 |
3,439.00 |
2.2M |
| 2024-06-13 |
3,468.00 |
3,476.00 |
3,436.00 |
3,437.00 |
1.0M |
| 2024-06-12 |
3,501.00 |
3,509.00 |
3,461.00 |
3,476.00 |
1.1M |
| 2024-06-11 |
3,535.00 |
3,555.00 |
3,505.00 |
3,517.00 |
1.2M |
| 2024-06-10 |
3,522.00 |
3,547.00 |
3,507.00 |
3,535.00 |
1.0M |
| 2024-06-07 |
3,506.00 |
3,522.00 |
3,474.00 |
3,522.00 |
1.3M |
| 2024-06-06 |
3,556.00 |
3,558.00 |
3,486.00 |
3,504.00 |
1.7M |
| 2024-06-05 |
3,448.00 |
3,512.00 |
3,431.00 |
3,510.00 |
2.1M |
| 2024-06-04 |
3,415.00 |
3,447.00 |
3,393.00 |
3,447.00 |
1.6M |
| 2024-06-03 |
3,396.00 |
3,415.00 |
3,380.00 |
3,413.00 |
1.4M |
| 2024-05-31 |
3,348.00 |
3,387.00 |
3,333.00 |
3,387.00 |
5.1M |
| 2024-05-30 |
3,280.00 |
3,330.00 |
3,260.00 |
3,330.00 |
1.7M |
| 2024-05-29 |
3,324.00 |
3,335.00 |
3,287.00 |
3,287.00 |
1.3M |
| 2024-05-28 |
3,353.00 |
3,355.00 |
3,316.00 |
3,320.00 |
1.0M |
| 2024-05-27 |
3,329.00 |
3,351.00 |
3,311.00 |
3,351.00 |
0.9M |
| 2024-05-24 |
3,301.00 |
3,333.00 |
3,291.00 |
3,322.00 |
1.0M |
| 2024-05-23 |
3,311.00 |
3,335.00 |
3,300.00 |
3,333.00 |
1.0M |
| 2024-05-22 |
3,271.00 |
3,344.00 |
3,257.00 |
3,336.00 |
1.9M |
| 2024-05-21 |
3,338.00 |
3,346.00 |
3,261.00 |
3,274.00 |
1.7M |
| 2024-05-20 |
3,316.00 |
3,354.00 |
3,310.00 |
3,323.00 |
1.2M |
| 2024-05-17 |
3,282.00 |
3,316.00 |
3,282.00 |
3,304.00 |
0.8M |
| 2024-05-16 |
3,285.00 |
3,300.00 |
3,250.00 |
3,291.00 |
1.2M |
| 2024-05-15 |
3,311.00 |
3,319.00 |
3,270.00 |
3,273.00 |
1.3M |
| 2024-05-14 |
3,296.00 |
3,326.00 |
3,295.00 |
3,321.00 |
1.1M |
| 2024-05-13 |
3,337.00 |
3,340.00 |
3,291.00 |
3,303.00 |
1.1M |
| 2024-05-10 |
3,300.00 |
3,346.00 |
3,282.00 |
3,336.00 |
1.7M |
| 2024-05-09 |
3,269.00 |
3,292.00 |
3,255.00 |
3,279.00 |
1.2M |
| 2024-05-08 |
3,256.00 |
3,272.00 |
3,244.00 |
3,251.00 |
1.4M |
| 2024-05-07 |
3,250.00 |
3,263.00 |
3,238.00 |
3,256.00 |
1.3M |
| 2024-05-02 |
3,262.00 |
3,270.00 |
3,229.00 |
3,233.00 |
1.6M |
| 2024-05-01 |
3,293.00 |
3,296.00 |
3,267.00 |
3,268.00 |
1.2M |
| 2024-04-30 |
3,299.00 |
3,310.00 |
3,285.00 |
3,302.00 |
1.8M |
| 2024-04-26 |
3,280.00 |
3,308.00 |
3,271.00 |
3,288.00 |
1.5M |
| 2024-04-25 |
3,306.00 |
3,320.00 |
3,289.00 |
3,292.00 |
1.6M |
| 2024-04-24 |
3,327.00 |
3,349.00 |
3,304.00 |
3,324.00 |
1.8M |
| 2024-04-23 |
3,338.00 |
3,356.00 |
3,322.00 |
3,330.00 |
1.3M |
| 2024-04-22 |
3,264.00 |
3,338.00 |
3,256.00 |
3,322.00 |
2.0M |
| 2024-04-19 |
3,256.00 |
3,263.00 |
3,186.00 |
3,231.00 |
2.7M |
| 2024-04-18 |
3,242.00 |
3,292.00 |
3,238.00 |
3,273.00 |
1.5M |
| 2024-04-17 |
3,250.00 |
3,286.00 |
3,225.00 |
3,225.00 |
2.0M |
| 2024-04-16 |
3,301.00 |
3,312.00 |
3,260.00 |
3,262.00 |
2.2M |
| 2024-04-15 |
3,300.00 |
3,346.00 |
3,288.00 |
3,331.00 |
2.1M |
| 2024-04-12 |
3,353.00 |
3,382.00 |
3,304.00 |
3,312.00 |
3.2M |
| 2024-04-11 |
3,555.00 |
3,556.00 |
3,345.00 |
3,348.00 |
5.8M |
| 2024-04-10 |
3,508.00 |
3,516.00 |
3,485.00 |
3,485.00 |
1.7M |
| 2024-04-09 |
3,478.00 |
3,515.00 |
3,471.00 |
3,506.00 |
1.3M |
| 2024-04-08 |
3,490.00 |
3,512.00 |
3,466.00 |
3,477.00 |
1.6M |
| 2024-04-05 |
3,446.00 |
3,483.00 |
3,418.00 |
3,460.00 |
2.0M |
| 2024-04-04 |
3,462.00 |
3,499.00 |
3,446.00 |
3,466.00 |
1.9M |
| 2024-04-03 |
3,450.00 |
3,469.00 |
3,426.00 |
3,457.00 |
1.7M |
| 2024-04-02 |
3,529.00 |
3,530.00 |
3,441.00 |
3,456.00 |
2.6M |
| 2024-04-01 |
3,600.00 |
3,608.00 |
3,534.00 |
3,535.00 |
1.3M |
| 2024-03-29 |
3,599.00 |
3,633.00 |
3,590.00 |
3,595.00 |
1.6M |
| 2024-03-28 |
3,587.00 |
3,613.00 |
3,571.00 |
3,584.00 |
1.8M |
| 2024-03-27 |
3,575.00 |
3,624.00 |
3,570.00 |
3,615.00 |
2.4M |
| 2024-03-26 |
3,556.00 |
3,576.00 |
3,526.00 |
3,546.00 |
1.8M |
| 2024-03-25 |
3,575.00 |
3,584.00 |
3,553.00 |
3,572.00 |
1.4M |
| 2024-03-22 |
3,540.00 |
3,574.00 |
3,536.00 |
3,565.00 |
1.9M |
| 2024-03-21 |
3,577.00 |
3,602.00 |
3,569.00 |
3,572.00 |
1.9M |
| 2024-03-19 |
3,542.00 |
3,577.00 |
3,518.00 |
3,571.00 |
1.5M |
| 2024-03-18 |
3,531.00 |
3,575.00 |
3,518.00 |
3,557.00 |
1.5M |
| 2024-03-15 |
3,504.00 |
3,533.00 |
3,486.00 |
3,530.00 |
2.4M |
| 2024-03-14 |
3,539.00 |
3,557.00 |
3,504.00 |
3,532.00 |
1.5M |
| 2024-03-13 |
3,604.00 |
3,629.00 |
3,527.00 |
3,539.00 |
2.0M |
| 2024-03-12 |
3,630.00 |
3,635.00 |
3,580.00 |
3,609.00 |
1.9M |
| 2024-03-11 |
3,641.00 |
3,686.00 |
3,594.00 |
3,644.00 |
2.5M |
| 2024-03-08 |
3,647.00 |
3,675.00 |
3,602.00 |
3,675.00 |
4.0M |
| 2024-03-07 |
3,587.00 |
3,637.00 |
3,581.00 |
3,637.00 |
3.1M |
| 2024-03-06 |
3,522.00 |
3,584.00 |
3,509.00 |
3,581.00 |
2.6M |
| 2024-03-05 |
3,507.00 |
3,552.00 |
3,504.00 |
3,538.00 |
2.1M |
| 2024-03-04 |
3,500.00 |
3,518.00 |
3,461.00 |
3,514.00 |
2.4M |
| 2024-03-01 |
3,552.00 |
3,568.00 |
3,490.00 |
3,500.00 |
2.8M |
| 2024-02-29 |
3,557.00 |
3,583.00 |
3,512.00 |
3,575.00 |
4.0M |
| 2024-02-28 |
3,544.00 |
3,559.00 |
3,482.00 |
3,531.00 |
3.9M |
| 2024-02-27 |
3,688.00 |
3,697.00 |
3,561.00 |
3,574.00 |
6.8M |
| 2024-02-26 |
3,592.00 |
3,675.00 |
3,587.00 |
3,668.00 |
4.3M |
| 2024-02-22 |
3,566.00 |
3,592.00 |
3,552.00 |
3,580.00 |
2.8M |
| 2024-02-21 |
3,609.00 |
3,632.00 |
3,565.00 |
3,565.00 |
2.9M |
| 2024-02-20 |
3,617.00 |
3,637.00 |
3,587.00 |
3,588.00 |
2.0M |
| 2024-02-19 |
3,600.00 |
3,614.00 |
3,591.00 |
3,602.00 |
1.5M |
| 2024-02-16 |
3,577.00 |
3,603.00 |
3,566.00 |
3,584.00 |
1.8M |
| 2024-02-15 |
3,605.00 |
3,610.00 |
3,560.00 |
3,566.00 |
2.0M |
| 2024-02-14 |
3,610.00 |
3,635.00 |
3,578.00 |
3,592.00 |
2.1M |
| 2024-02-13 |
3,612.00 |
3,635.00 |
3,579.00 |
3,625.00 |
2.3M |
| 2024-02-09 |
3,582.00 |
3,627.00 |
3,567.00 |
3,590.00 |
2.1M |
| 2024-02-08 |
3,594.00 |
3,606.00 |
3,567.00 |
3,580.00 |
2.0M |
| 2024-02-07 |
3,566.00 |
3,598.00 |
3,561.00 |
3,583.00 |
1.8M |
| 2024-02-06 |
3,561.00 |
3,571.00 |
3,535.00 |
3,546.00 |
1.9M |
| 2024-02-05 |
3,557.00 |
3,586.00 |
3,553.00 |
3,561.00 |
1.5M |
| 2024-02-02 |
3,521.00 |
3,554.00 |
3,502.00 |
3,544.00 |
1.8M |
| 2024-02-01 |
3,485.00 |
3,515.00 |
3,484.00 |
3,505.00 |
1.6M |
| 2024-01-31 |
3,480.00 |
3,533.00 |
3,477.00 |
3,533.00 |
1.7M |
| 2024-01-30 |
3,520.00 |
3,533.00 |
3,480.00 |
3,480.00 |
1.8M |
| 2024-01-29 |
3,463.00 |
3,496.00 |
3,456.00 |
3,496.00 |
1.6M |
| 2024-01-26 |
3,454.00 |
3,472.00 |
3,441.00 |
3,463.00 |
1.4M |
| 2024-01-25 |
3,430.00 |
3,467.00 |
3,424.00 |
3,457.00 |
1.7M |
| 2024-01-24 |
3,519.00 |
3,548.00 |
3,439.00 |
3,440.00 |
2.7M |
| 2024-01-23 |
3,502.00 |
3,540.00 |
3,492.00 |
3,496.00 |
2.1M |
| 2024-01-22 |
3,489.00 |
3,527.00 |
3,466.00 |
3,527.00 |
1.8M |
| 2024-01-19 |
3,517.00 |
3,531.00 |
3,445.00 |
3,473.00 |
2.4M |
| 2024-01-18 |
3,548.00 |
3,548.00 |
3,489.00 |
3,507.00 |
2.5M |
| 2024-01-17 |
3,490.00 |
3,595.00 |
3,490.00 |
3,535.00 |
3.6M |
| 2024-01-16 |
3,405.00 |
3,485.00 |
3,404.00 |
3,458.00 |
3.0M |
| 2024-01-15 |
3,335.00 |
3,438.00 |
3,335.00 |
3,371.00 |
2.9M |
| 2024-01-12 |
3,370.00 |
3,370.00 |
3,293.00 |
3,332.00 |
2.7M |
| 2024-01-11 |
3,301.00 |
3,345.00 |
3,292.00 |
3,328.00 |
2.1M |
| 2024-01-10 |
3,271.00 |
3,297.00 |
3,257.00 |
3,290.00 |
1.7M |
| 2024-01-09 |
3,280.00 |
3,288.00 |
3,252.00 |
3,262.00 |
1.8M |
| 2024-01-05 |
3,215.00 |
3,274.00 |
3,201.00 |
3,252.00 |
2.2M |
| 2024-01-04 |
3,179.00 |
3,198.00 |
3,143.00 |
3,198.00 |
1.7M |