| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
2,459.55 |
2,506.45 |
2,459.50 |
2,499.00 |
0.0M |
| 2024-12-30 |
2,483.00 |
2,499.95 |
2,466.00 |
2,474.50 |
0.0M |
| 2024-12-27 |
2,507.00 |
2,526.00 |
2,480.00 |
2,493.30 |
0.0M |
| 2024-12-26 |
2,508.00 |
2,510.00 |
2,488.00 |
2,495.20 |
0.0M |
| 2024-12-24 |
2,528.20 |
2,528.20 |
2,481.00 |
2,508.35 |
0.0M |
| 2024-12-23 |
2,488.05 |
2,530.65 |
2,452.30 |
2,525.65 |
0.0M |
| 2024-12-20 |
2,529.95 |
2,529.95 |
2,445.00 |
2,455.25 |
0.0M |
| 2024-12-19 |
2,500.15 |
2,526.90 |
2,493.00 |
2,503.50 |
0.0M |
| 2024-12-18 |
2,569.95 |
2,569.95 |
2,513.00 |
2,519.65 |
0.0M |
| 2024-12-17 |
2,594.70 |
2,594.70 |
2,531.00 |
2,543.00 |
0.0M |
| 2024-12-16 |
2,595.70 |
2,596.70 |
2,572.50 |
2,594.70 |
0.0M |
| 2024-12-13 |
2,550.00 |
2,571.10 |
2,516.15 |
2,560.55 |
0.0M |
| 2024-12-12 |
2,595.10 |
2,602.00 |
2,547.00 |
2,552.90 |
0.0M |
| 2024-12-11 |
2,590.00 |
2,628.25 |
2,578.95 |
2,597.35 |
0.0M |
| 2024-12-10 |
2,620.00 |
2,620.00 |
2,567.25 |
2,573.50 |
0.0M |
| 2024-12-09 |
2,580.00 |
2,624.75 |
2,561.35 |
2,608.85 |
0.0M |
| 2024-12-06 |
2,570.00 |
2,614.90 |
2,559.65 |
2,609.90 |
0.0M |
| 2024-12-05 |
2,580.00 |
2,594.00 |
2,555.00 |
2,564.00 |
0.0M |
| 2024-12-04 |
2,610.00 |
2,610.00 |
2,554.55 |
2,559.95 |
0.0M |
| 2024-12-03 |
2,530.00 |
2,655.00 |
2,520.00 |
2,607.70 |
0.0M |
| 2024-12-02 |
2,598.95 |
2,598.95 |
2,514.60 |
2,529.35 |
0.0M |
| 2024-11-29 |
2,500.00 |
2,537.00 |
2,485.05 |
2,517.60 |
0.0M |
| 2024-11-28 |
2,530.00 |
2,538.00 |
2,504.95 |
2,513.75 |
0.0M |
| 2024-11-27 |
2,510.00 |
2,546.95 |
2,502.05 |
2,533.35 |
0.0M |
| 2024-11-26 |
2,488.00 |
2,518.00 |
2,477.10 |
2,504.85 |
0.0M |
| 2024-11-25 |
2,525.00 |
2,525.00 |
2,470.15 |
2,488.00 |
0.0M |
| 2024-11-22 |
2,460.00 |
2,494.55 |
2,446.65 |
2,482.55 |
0.0M |
| 2024-11-21 |
2,482.00 |
2,482.00 |
2,426.60 |
2,454.80 |
0.0M |
| 2024-11-19 |
2,470.00 |
2,512.00 |
2,456.40 |
2,480.00 |
0.0M |
| 2024-11-18 |
2,461.55 |
2,516.00 |
2,425.05 |
2,440.40 |
0.0M |
| 2024-11-14 |
2,450.00 |
2,482.00 |
2,441.70 |
2,461.55 |
0.0M |
| 2024-11-13 |
2,500.00 |
2,511.95 |
2,456.25 |
2,470.60 |
0.0M |
| 2024-11-12 |
2,510.40 |
2,539.95 |
2,497.95 |
2,516.55 |
0.0M |
| 2024-11-11 |
2,502.00 |
2,516.40 |
2,450.70 |
2,510.40 |
0.0M |
| 2024-11-08 |
2,681.00 |
2,770.50 |
2,485.00 |
2,499.35 |
0.0M |
| 2024-11-07 |
2,704.95 |
2,708.95 |
2,680.30 |
2,698.60 |
0.0M |
| 2024-11-06 |
2,700.00 |
2,720.00 |
2,695.10 |
2,704.95 |
0.0M |
| 2024-11-05 |
2,730.00 |
2,730.00 |
2,689.95 |
2,697.65 |
0.0M |
| 2024-11-04 |
2,770.00 |
2,777.25 |
2,714.00 |
2,737.10 |
0.0M |
| 2024-11-01 |
2,750.00 |
2,800.35 |
2,750.00 |
2,797.85 |
0.0M |
| 2024-10-31 |
2,741.20 |
2,775.00 |
2,709.70 |
2,762.70 |
0.0M |
| 2024-10-30 |
2,668.00 |
2,777.65 |
2,665.95 |
2,762.75 |
0.0M |
| 2024-10-29 |
2,684.90 |
2,704.95 |
2,655.55 |
2,678.65 |
0.0M |
| 2024-10-28 |
2,694.90 |
2,731.10 |
2,678.00 |
2,703.45 |
0.0M |
| 2024-10-25 |
2,701.00 |
2,723.90 |
2,652.00 |
2,695.60 |
0.0M |
| 2024-10-24 |
2,777.75 |
2,785.00 |
2,705.00 |
2,724.05 |
0.0M |
| 2024-10-23 |
2,750.00 |
2,822.40 |
2,676.65 |
2,802.95 |
0.0M |
| 2024-10-22 |
2,787.60 |
2,808.00 |
2,700.00 |
2,705.75 |
0.0M |
| 2024-10-21 |
2,860.00 |
2,909.85 |
2,758.85 |
2,790.05 |
0.0M |
| 2024-10-18 |
2,710.05 |
2,867.95 |
2,710.00 |
2,849.55 |
0.0M |
| 2024-10-17 |
2,790.00 |
2,794.75 |
2,706.50 |
2,734.15 |
0.0M |
| 2024-10-16 |
2,750.05 |
2,826.00 |
2,750.05 |
2,789.30 |
0.0M |
| 2024-10-15 |
2,850.00 |
2,850.00 |
2,772.60 |
2,778.45 |
0.0M |
| 2024-10-14 |
2,860.00 |
2,875.00 |
2,803.75 |
2,835.35 |
0.0M |
| 2024-10-11 |
2,889.95 |
2,890.00 |
2,835.00 |
2,842.75 |
0.0M |
| 2024-10-10 |
2,880.00 |
2,894.85 |
2,855.00 |
2,862.95 |
0.0M |
| 2024-10-09 |
2,900.00 |
2,910.00 |
2,862.95 |
2,872.85 |
0.0M |
| 2024-10-08 |
2,850.40 |
2,898.00 |
2,782.00 |
2,875.90 |
0.0M |
| 2024-10-07 |
2,887.90 |
2,960.00 |
2,823.50 |
2,850.40 |
0.0M |
| 2024-10-04 |
2,935.90 |
3,000.00 |
2,878.20 |
2,947.55 |
0.0M |
| 2024-10-03 |
2,973.95 |
3,012.00 |
2,921.00 |
2,936.00 |
0.0M |
| 2024-10-01 |
3,000.00 |
3,083.00 |
2,933.00 |
2,979.50 |
0.0M |
| 2024-09-30 |
2,990.00 |
3,076.00 |
2,976.50 |
3,007.85 |
0.0M |
| 2024-09-27 |
3,005.00 |
3,060.00 |
2,993.15 |
3,002.50 |
0.0M |
| 2024-09-26 |
2,935.00 |
3,023.95 |
2,913.95 |
3,003.25 |
0.0M |
| 2024-09-25 |
3,000.00 |
3,003.00 |
2,948.85 |
2,961.25 |
0.0M |
| 2024-09-24 |
2,920.00 |
3,130.20 |
2,920.00 |
2,991.10 |
0.0M |
| 2024-09-23 |
2,905.00 |
2,935.00 |
2,898.55 |
2,918.00 |
0.0M |
| 2024-09-20 |
2,910.00 |
2,935.00 |
2,898.00 |
2,900.65 |
0.0M |
| 2024-09-19 |
2,926.00 |
2,944.75 |
2,854.55 |
2,904.05 |
0.0M |
| 2024-09-18 |
2,929.90 |
2,944.95 |
2,879.30 |
2,928.90 |
0.0M |
| 2024-09-17 |
2,950.05 |
3,018.00 |
2,893.70 |
2,912.85 |
0.0M |
| 2024-09-16 |
2,905.00 |
2,988.50 |
2,860.65 |
2,973.20 |
0.0M |
| 2024-09-13 |
2,845.00 |
2,984.50 |
2,845.00 |
2,882.20 |
0.0M |
| 2024-09-12 |
2,830.00 |
2,860.00 |
2,805.00 |
2,837.10 |
0.0M |
| 2024-09-11 |
2,795.00 |
2,840.00 |
2,769.00 |
2,829.15 |
0.0M |
| 2024-09-10 |
2,800.00 |
2,810.00 |
2,769.70 |
2,794.00 |
0.0M |
| 2024-09-09 |
2,780.00 |
2,807.95 |
2,753.90 |
2,796.10 |
0.0M |
| 2024-09-06 |
2,820.00 |
2,841.15 |
2,766.80 |
2,807.75 |
0.0M |
| 2024-09-05 |
2,825.00 |
2,881.25 |
2,786.65 |
2,812.65 |
0.0M |
| 2024-09-04 |
2,800.00 |
2,850.00 |
2,778.00 |
2,819.80 |
0.0M |
| 2024-09-03 |
2,825.75 |
2,839.95 |
2,790.00 |
2,807.55 |
0.0M |
| 2024-09-02 |
2,860.35 |
2,898.00 |
2,814.45 |
2,833.10 |
0.0M |
| 2024-08-30 |
2,882.00 |
2,908.60 |
2,847.00 |
2,852.95 |
0.0M |
| 2024-08-29 |
2,949.35 |
2,956.85 |
2,878.30 |
2,888.30 |
0.0M |
| 2024-08-28 |
2,935.00 |
3,002.00 |
2,923.85 |
2,968.25 |
0.0M |
| 2024-08-27 |
2,855.45 |
2,990.00 |
2,855.45 |
2,923.70 |
0.0M |
| 2024-08-26 |
2,828.70 |
3,070.00 |
2,805.20 |
2,928.75 |
0.0M |
| 2024-08-23 |
2,803.05 |
2,803.05 |
2,740.00 |
2,774.20 |
0.0M |
| 2024-08-22 |
2,765.00 |
2,794.00 |
2,750.00 |
2,779.35 |
0.0M |
| 2024-08-21 |
2,775.00 |
2,830.00 |
2,750.85 |
2,763.50 |
0.0M |
| 2024-08-20 |
2,700.00 |
2,787.00 |
2,698.00 |
2,766.85 |
0.0M |
| 2024-08-19 |
2,700.00 |
2,734.75 |
2,692.35 |
2,712.55 |
0.0M |
| 2024-08-16 |
2,696.05 |
2,699.35 |
2,645.00 |
2,678.55 |
0.0M |
| 2024-08-14 |
2,802.00 |
2,802.00 |
2,623.65 |
2,684.55 |
0.0M |
| 2024-08-13 |
2,840.00 |
2,965.00 |
2,840.00 |
2,853.65 |
0.0M |
| 2024-08-12 |
2,900.05 |
2,901.40 |
2,815.05 |
2,823.80 |
0.0M |
| 2024-08-09 |
2,922.00 |
2,962.80 |
2,906.05 |
2,926.15 |
0.0M |
| 2024-08-08 |
2,960.00 |
3,005.00 |
2,900.00 |
2,911.20 |
0.0M |
| 2024-08-07 |
2,975.00 |
3,001.00 |
2,960.00 |
2,975.55 |
0.0M |
| 2024-08-06 |
2,920.00 |
3,010.00 |
2,900.15 |
2,918.65 |
0.0M |
| 2024-08-05 |
2,940.00 |
2,945.75 |
2,867.50 |
2,884.60 |
0.0M |
| 2024-08-02 |
2,960.05 |
2,987.00 |
2,930.00 |
2,952.85 |
0.0M |
| 2024-08-01 |
3,017.00 |
3,022.00 |
2,976.05 |
2,995.40 |
0.0M |
| 2024-07-31 |
3,030.00 |
3,030.00 |
2,992.00 |
3,016.45 |
0.0M |
| 2024-07-30 |
3,020.00 |
3,051.00 |
3,007.75 |
3,026.15 |
0.0M |
| 2024-07-29 |
3,080.00 |
3,091.95 |
3,020.40 |
3,024.15 |
0.0M |
| 2024-07-26 |
3,100.00 |
3,135.00 |
3,062.95 |
3,075.95 |
0.0M |
| 2024-07-25 |
3,015.00 |
3,104.35 |
3,015.00 |
3,096.75 |
0.0M |
| 2024-07-24 |
3,010.00 |
3,041.75 |
2,989.25 |
3,014.60 |
0.0M |
| 2024-07-23 |
2,990.00 |
3,076.80 |
2,954.00 |
3,016.45 |
0.0M |
| 2024-07-22 |
2,950.00 |
3,010.00 |
2,924.05 |
2,984.05 |
0.0M |
| 2024-07-19 |
3,050.00 |
3,050.00 |
2,940.00 |
2,943.65 |
0.0M |
| 2024-07-18 |
3,085.25 |
3,140.00 |
3,020.00 |
3,033.25 |
0.0M |
| 2024-07-16 |
2,900.00 |
3,150.05 |
2,895.05 |
3,077.40 |
0.0M |
| 2024-07-15 |
2,920.00 |
2,945.05 |
2,899.00 |
2,917.90 |
0.0M |
| 2024-07-12 |
2,900.00 |
2,961.80 |
2,900.00 |
2,914.70 |
0.0M |
| 2024-07-11 |
2,908.00 |
2,939.95 |
2,880.50 |
2,897.50 |
0.0M |
| 2024-07-10 |
2,865.05 |
2,922.65 |
2,850.00 |
2,907.80 |
0.0M |
| 2024-07-09 |
2,845.00 |
2,888.30 |
2,845.00 |
2,854.90 |
0.0M |
| 2024-07-08 |
2,889.00 |
2,950.00 |
2,817.00 |
2,883.25 |
0.0M |
| 2024-07-05 |
2,920.00 |
2,964.85 |
2,905.00 |
2,948.40 |
0.0M |
| 2024-07-04 |
2,952.00 |
2,962.00 |
2,898.65 |
2,919.00 |
0.0M |
| 2024-07-03 |
2,919.95 |
2,979.95 |
2,890.90 |
2,943.00 |
0.0M |
| 2024-07-02 |
2,872.15 |
2,977.80 |
2,872.15 |
2,919.00 |
0.0M |
| 2024-07-01 |
2,880.00 |
2,925.00 |
2,864.90 |
2,907.50 |
0.0M |
| 2024-06-28 |
2,892.10 |
2,895.20 |
2,863.00 |
2,874.50 |
0.0M |
| 2024-06-27 |
2,880.00 |
2,940.00 |
2,853.60 |
2,873.95 |
0.0M |
| 2024-06-26 |
2,915.00 |
2,950.25 |
2,861.80 |
2,882.55 |
0.0M |
| 2024-06-25 |
2,970.00 |
3,000.00 |
2,901.05 |
2,910.60 |
0.0M |
| 2024-06-24 |
3,000.00 |
3,023.40 |
2,943.00 |
2,964.75 |
0.0M |
| 2024-06-21 |
2,930.00 |
3,069.95 |
2,930.00 |
2,983.95 |
0.0M |
| 2024-06-20 |
2,880.00 |
2,950.00 |
2,879.90 |
2,926.30 |
0.0M |
| 2024-06-19 |
2,900.00 |
2,904.60 |
2,824.05 |
2,858.65 |
0.0M |
| 2024-06-18 |
2,878.20 |
2,938.80 |
2,878.20 |
2,898.00 |
0.0M |
| 2024-06-14 |
2,865.00 |
2,934.45 |
2,865.00 |
2,898.25 |
0.0M |
| 2024-06-13 |
2,887.90 |
2,904.20 |
2,830.95 |
2,866.50 |
0.0M |
| 2024-06-12 |
2,720.00 |
2,898.00 |
2,710.75 |
2,882.50 |
0.0M |
| 2024-06-11 |
2,680.00 |
2,760.00 |
2,680.00 |
2,722.95 |
0.0M |
| 2024-06-10 |
2,580.00 |
2,709.00 |
2,580.00 |
2,673.60 |
0.0M |
| 2024-06-07 |
2,540.00 |
2,645.00 |
2,524.80 |
2,579.85 |
0.0M |
| 2024-06-06 |
2,500.00 |
2,551.00 |
2,486.80 |
2,540.95 |
0.0M |
| 2024-06-05 |
2,451.05 |
2,515.00 |
2,415.00 |
2,484.70 |
0.0M |
| 2024-06-04 |
2,510.00 |
2,510.00 |
2,355.00 |
2,472.10 |
0.0M |
| 2024-06-03 |
2,550.00 |
2,550.00 |
2,490.00 |
2,509.15 |
0.0M |
| 2024-05-31 |
2,520.95 |
2,520.95 |
2,461.30 |
2,490.90 |
0.0M |
| 2024-05-30 |
2,465.05 |
2,524.00 |
2,460.10 |
2,503.50 |
0.0M |
| 2024-05-29 |
2,465.05 |
2,480.00 |
2,455.00 |
2,471.65 |
0.0M |
| 2024-05-28 |
2,488.00 |
2,502.95 |
2,469.05 |
2,472.95 |
0.0M |
| 2024-05-27 |
2,505.95 |
2,505.95 |
2,467.75 |
2,483.50 |
0.0M |
| 2024-05-24 |
2,502.00 |
2,515.15 |
2,475.00 |
2,487.00 |
0.0M |
| 2024-05-23 |
2,482.05 |
2,540.00 |
2,482.00 |
2,499.20 |
0.0M |
| 2024-05-22 |
2,495.00 |
2,516.25 |
2,475.00 |
2,485.45 |
0.0M |
| 2024-05-21 |
2,470.00 |
2,520.00 |
2,470.00 |
2,488.55 |
0.0M |
| 2024-05-18 |
2,495.00 |
2,531.85 |
2,493.25 |
2,518.20 |
0.0M |
| 2024-05-17 |
2,517.00 |
2,521.00 |
2,441.80 |
2,494.25 |
0.0M |
| 2024-05-16 |
2,517.00 |
2,535.00 |
2,493.65 |
2,512.55 |
0.0M |
| 2024-05-15 |
2,460.00 |
2,523.90 |
2,460.00 |
2,514.30 |
0.0M |
| 2024-05-14 |
2,479.95 |
2,500.00 |
2,451.75 |
2,462.15 |
0.0M |
| 2024-05-13 |
2,509.95 |
2,510.00 |
2,452.00 |
2,479.85 |
0.0M |
| 2024-05-10 |
2,511.45 |
2,527.05 |
2,472.95 |
2,497.20 |
0.0M |
| 2024-05-09 |
2,520.00 |
2,520.00 |
2,455.00 |
2,462.20 |
0.0M |
| 2024-05-08 |
2,530.00 |
2,548.25 |
2,512.00 |
2,523.75 |
0.0M |
| 2024-05-07 |
2,607.05 |
2,642.05 |
2,473.50 |
2,536.60 |
0.0M |
| 2024-05-06 |
2,680.00 |
2,680.00 |
2,604.00 |
2,627.45 |
0.0M |
| 2024-05-03 |
2,701.95 |
2,717.00 |
2,645.00 |
2,649.10 |
0.0M |
| 2024-05-02 |
2,705.00 |
2,705.00 |
2,666.00 |
2,699.85 |
0.0M |
| 2024-04-30 |
2,677.05 |
2,685.05 |
2,666.10 |
2,678.70 |
0.0M |
| 2024-04-29 |
2,719.95 |
2,719.95 |
2,656.05 |
2,672.80 |
0.0M |
| 2024-04-26 |
2,700.00 |
2,720.00 |
2,670.00 |
2,692.35 |
0.0M |
| 2024-04-25 |
2,700.00 |
2,705.00 |
2,668.35 |
2,699.95 |
0.0M |
| 2024-04-24 |
2,700.00 |
2,725.00 |
2,650.00 |
2,685.60 |
0.0M |
| 2024-04-23 |
2,686.60 |
2,720.00 |
2,685.10 |
2,699.50 |
0.0M |
| 2024-04-22 |
2,650.00 |
2,684.30 |
2,645.90 |
2,674.60 |
0.0M |
| 2024-04-19 |
2,675.50 |
2,691.10 |
2,650.00 |
2,671.05 |
0.0M |
| 2024-04-18 |
2,781.20 |
2,781.20 |
2,675.25 |
2,686.05 |
0.0M |
| 2024-04-16 |
2,783.85 |
2,790.00 |
2,768.85 |
2,780.70 |
0.0M |
| 2024-04-15 |
2,651.05 |
2,804.85 |
2,650.00 |
2,780.70 |
0.0M |
| 2024-04-12 |
2,837.20 |
2,858.15 |
2,795.85 |
2,811.30 |
0.0M |
| 2024-04-10 |
2,827.95 |
2,840.00 |
2,799.95 |
2,837.15 |
0.0M |
| 2024-04-09 |
2,910.00 |
2,910.00 |
2,817.05 |
2,846.10 |
0.0M |
| 2024-04-08 |
2,820.85 |
2,950.00 |
2,820.85 |
2,913.50 |
0.0M |
| 2024-04-05 |
2,789.30 |
2,789.30 |
2,760.00 |
2,766.75 |
0.0M |
| 2024-04-04 |
2,775.00 |
2,789.00 |
2,743.50 |
2,784.45 |
0.0M |
| 2024-04-03 |
2,700.00 |
2,764.95 |
2,692.00 |
2,753.45 |
0.0M |
| 2024-04-02 |
2,705.95 |
2,729.50 |
2,700.70 |
2,707.20 |
0.0M |
| 2024-04-01 |
2,625.05 |
2,700.00 |
2,625.00 |
2,698.00 |
0.0M |
| 2024-03-28 |
2,678.55 |
2,678.55 |
2,587.45 |
2,603.00 |
0.0M |
| 2024-03-27 |
2,692.95 |
2,722.00 |
2,586.30 |
2,598.70 |
0.0M |
| 2024-03-26 |
2,740.00 |
2,760.15 |
2,680.40 |
2,683.90 |
0.0M |
| 2024-03-22 |
2,700.00 |
2,755.00 |
2,700.00 |
2,735.75 |
0.0M |
| 2024-03-21 |
2,679.00 |
2,718.25 |
2,679.00 |
2,685.70 |
0.0M |
| 2024-03-20 |
2,691.05 |
2,701.90 |
2,659.00 |
2,675.05 |
0.0M |
| 2024-03-19 |
2,699.00 |
2,718.00 |
2,660.00 |
2,686.65 |
0.0M |
| 2024-03-18 |
2,749.00 |
2,790.00 |
2,660.00 |
2,672.10 |
0.0M |
| 2024-03-15 |
2,787.00 |
2,818.15 |
2,695.00 |
2,737.05 |
0.0M |
| 2024-03-14 |
2,709.95 |
2,790.00 |
2,701.80 |
2,770.40 |
0.0M |
| 2024-03-13 |
2,790.65 |
2,799.95 |
2,675.00 |
2,684.25 |
0.0M |
| 2024-03-12 |
2,742.05 |
2,827.80 |
2,742.05 |
2,775.80 |
0.0M |
| 2024-03-11 |
2,792.00 |
2,800.95 |
2,678.85 |
2,699.90 |
0.0M |
| 2024-03-07 |
2,794.00 |
2,800.95 |
2,777.35 |
2,789.20 |
0.0M |
| 2024-03-06 |
2,816.45 |
2,816.50 |
2,791.95 |
2,794.75 |
0.0M |
| 2024-03-05 |
2,801.05 |
2,814.75 |
2,787.15 |
2,807.50 |
0.0M |
| 2024-03-04 |
2,803.00 |
2,822.15 |
2,799.00 |
2,806.15 |
0.0M |
| 2024-03-02 |
2,801.05 |
2,802.00 |
2,793.90 |
2,802.00 |
0.0M |
| 2024-03-01 |
2,821.55 |
2,821.55 |
2,793.90 |
2,797.75 |
0.0M |
| 2024-02-29 |
2,798.70 |
2,840.05 |
2,776.90 |
2,804.35 |
0.0M |
| 2024-02-28 |
2,820.00 |
2,820.00 |
2,796.00 |
2,806.60 |
0.0M |
| 2024-02-27 |
2,801.10 |
2,811.90 |
2,791.10 |
2,800.20 |
0.0M |
| 2024-02-26 |
2,816.30 |
2,844.90 |
2,786.10 |
2,796.95 |
0.0M |
| 2024-02-23 |
2,820.00 |
2,840.00 |
2,792.75 |
2,810.35 |
0.0M |
| 2024-02-22 |
2,854.35 |
2,854.35 |
2,793.00 |
2,808.15 |
0.0M |
| 2024-02-21 |
2,850.00 |
2,865.00 |
2,818.00 |
2,820.15 |
0.0M |
| 2024-02-20 |
2,865.00 |
2,869.00 |
2,822.60 |
2,851.90 |
0.0M |
| 2024-02-19 |
2,848.00 |
2,880.00 |
2,845.85 |
2,866.15 |
0.0M |
| 2024-02-16 |
2,806.95 |
2,868.20 |
2,782.25 |
2,847.20 |
0.0M |
| 2024-02-15 |
2,749.05 |
2,815.00 |
2,749.05 |
2,800.25 |
0.0M |
| 2024-02-14 |
2,760.90 |
2,796.00 |
2,709.00 |
2,766.15 |
0.0M |
| 2024-02-13 |
2,700.65 |
2,784.05 |
2,691.00 |
2,764.05 |
0.0M |
| 2024-02-12 |
2,722.00 |
2,774.75 |
2,688.15 |
2,754.15 |
0.0M |
| 2024-02-09 |
2,771.40 |
2,772.00 |
2,679.00 |
2,710.80 |
0.0M |
| 2024-02-08 |
2,721.05 |
2,785.00 |
2,710.00 |
2,757.00 |
0.0M |
| 2024-02-07 |
2,730.00 |
2,730.00 |
2,702.00 |
2,721.00 |
0.0M |
| 2024-02-06 |
2,722.00 |
2,734.00 |
2,700.00 |
2,715.05 |
0.0M |
| 2024-02-05 |
2,776.95 |
2,776.95 |
2,653.00 |
2,702.45 |
0.0M |
| 2024-02-02 |
2,920.00 |
2,943.00 |
2,770.00 |
2,777.05 |
0.0M |
| 2024-02-01 |
2,980.00 |
3,005.00 |
2,888.95 |
2,908.80 |
0.0M |
| 2024-01-31 |
2,935.00 |
2,983.00 |
2,923.30 |
2,974.80 |
0.0M |
| 2024-01-30 |
2,902.00 |
2,965.00 |
2,900.40 |
2,919.60 |
0.0M |
| 2024-01-29 |
2,910.00 |
2,960.00 |
2,875.95 |
2,893.15 |
0.0M |
| 2024-01-25 |
2,837.00 |
2,916.20 |
2,814.25 |
2,904.95 |
0.0M |
| 2024-01-24 |
2,814.75 |
2,852.00 |
2,772.85 |
2,845.35 |
0.0M |
| 2024-01-23 |
2,930.00 |
2,935.00 |
2,795.00 |
2,806.05 |
0.0M |
| 2024-01-20 |
2,945.00 |
2,960.00 |
2,906.00 |
2,906.00 |
0.0M |
| 2024-01-19 |
2,950.00 |
3,010.00 |
2,927.70 |
2,932.95 |
0.0M |
| 2024-01-18 |
2,910.05 |
2,949.10 |
2,833.60 |
2,936.45 |
0.0M |
| 2024-01-17 |
2,992.65 |
2,992.65 |
2,908.00 |
2,911.80 |
0.0M |
| 2024-01-16 |
3,070.00 |
3,078.80 |
2,967.25 |
2,980.60 |
0.0M |
| 2024-01-15 |
3,052.05 |
3,149.00 |
3,052.05 |
3,065.85 |
0.0M |
| 2024-01-12 |
3,050.05 |
3,213.00 |
3,050.00 |
3,076.55 |
0.0M |
| 2024-01-11 |
3,024.00 |
3,085.00 |
3,023.65 |
3,066.70 |
0.0M |
| 2024-01-10 |
2,860.00 |
3,055.00 |
2,844.00 |
2,997.45 |
0.0M |
| 2024-01-09 |
2,870.05 |
2,885.00 |
2,835.00 |
2,860.50 |
0.0M |
| 2024-01-08 |
2,893.00 |
2,913.60 |
2,848.65 |
2,863.85 |
0.0M |
| 2024-01-05 |
2,865.00 |
2,917.00 |
2,855.10 |
2,900.10 |
0.0M |
| 2024-01-04 |
2,900.00 |
2,921.15 |
2,853.20 |
2,865.90 |
0.0M |
| 2024-01-03 |
2,910.60 |
2,927.00 |
2,877.00 |
2,905.35 |
0.0M |
| 2024-01-02 |
2,840.05 |
2,953.05 |
2,840.05 |
2,913.35 |
0.0M |
| 2024-01-01 |
2,815.00 |
2,897.90 |
2,815.00 |
2,873.45 |
0.0M |