| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
9,984.21 |
10,078.23 |
9,984.21 |
10,017.86 |
61.3M |
| 2022-12-29 |
9,832.76 |
9,957.69 |
9,807.43 |
9,940.63 |
64.8M |
| 2022-12-28 |
9,835.07 |
9,957.35 |
9,814.71 |
9,882.26 |
88.3M |
| 2022-12-27 |
9,846.99 |
9,891.92 |
9,745.44 |
9,850.51 |
95.9M |
| 2022-12-26 |
9,421.22 |
9,812.38 |
9,398.40 |
9,764.63 |
107.1M |
| 2022-12-23 |
9,699.12 |
9,755.60 |
9,430.25 |
9,456.88 |
109.4M |
| 2022-12-22 |
9,911.39 |
9,968.98 |
9,717.82 |
9,794.36 |
110.8M |
| 2022-12-21 |
10,134.54 |
10,178.48 |
9,845.87 |
9,892.77 |
121.1M |
| 2022-12-20 |
10,109.81 |
10,125.44 |
10,001.04 |
10,110.51 |
81.9M |
| 2022-12-19 |
10,062.74 |
10,147.03 |
10,024.23 |
10,125.93 |
85.4M |
| 2022-12-16 |
10,197.03 |
10,254.56 |
10,026.31 |
10,038.74 |
110.7M |
| 2022-12-15 |
10,336.25 |
10,381.63 |
10,210.35 |
10,228.65 |
140.3M |
| 2022-12-14 |
10,271.58 |
10,372.66 |
10,266.62 |
10,349.93 |
163.2M |
| 2022-12-13 |
10,202.29 |
10,250.54 |
10,171.11 |
10,245.43 |
135.2M |
| 2022-12-12 |
10,102.62 |
10,177.33 |
10,039.55 |
10,170.95 |
76.7M |
| 2022-12-09 |
10,208.01 |
10,248.34 |
10,030.09 |
10,113.56 |
142.2M |
| 2022-12-08 |
10,113.00 |
10,184.75 |
10,099.10 |
10,170.35 |
81.7M |
| 2022-12-07 |
10,124.21 |
10,171.74 |
10,068.96 |
10,095.82 |
85.9M |
| 2022-12-06 |
10,167.32 |
10,194.36 |
10,105.52 |
10,121.10 |
78.1M |
| 2022-12-05 |
10,084.91 |
10,184.37 |
10,063.07 |
10,175.95 |
53.8M |
| 2022-12-02 |
10,056.57 |
10,112.17 |
10,048.68 |
10,085.00 |
56.4M |
| 2022-12-01 |
10,067.25 |
10,090.39 |
9,993.84 |
10,053.30 |
69.9M |
| 2022-11-30 |
10,017.26 |
10,039.82 |
9,960.75 |
10,021.10 |
70.6M |
| 2022-11-29 |
10,044.77 |
10,073.50 |
9,994.41 |
10,007.64 |
92.8M |
| 2022-11-28 |
9,960.08 |
10,050.09 |
9,960.08 |
10,032.42 |
85.5M |
| 2022-11-25 |
9,928.62 |
10,024.99 |
9,892.88 |
9,973.38 |
103.3M |
| 2022-11-24 |
9,823.11 |
9,922.53 |
9,818.61 |
9,913.06 |
91.9M |
| 2022-11-23 |
9,765.95 |
9,825.11 |
9,742.99 |
9,806.15 |
81.5M |
| 2022-11-22 |
9,667.96 |
9,739.33 |
9,666.35 |
9,732.50 |
100.4M |
| 2022-11-21 |
9,654.53 |
9,684.83 |
9,618.99 |
9,674.95 |
100.0M |
| 2022-11-18 |
9,740.12 |
9,759.64 |
9,650.65 |
9,700.03 |
85.0M |
| 2022-11-17 |
9,712.23 |
9,765.86 |
9,698.06 |
9,730.38 |
76.8M |
| 2022-11-16 |
9,729.79 |
9,762.06 |
9,683.84 |
9,729.77 |
85.7M |
| 2022-11-15 |
9,644.21 |
9,730.40 |
9,644.21 |
9,717.49 |
51.6M |
| 2022-11-14 |
9,737.84 |
9,748.15 |
9,653.88 |
9,666.65 |
47.4M |
| 2022-11-11 |
9,859.95 |
9,885.93 |
9,714.26 |
9,736.42 |
51.7M |
| 2022-11-10 |
9,817.58 |
9,858.90 |
9,705.43 |
9,748.31 |
56.8M |
| 2022-11-09 |
9,937.25 |
9,946.60 |
9,832.20 |
9,860.73 |
102.2M |
| 2022-11-07 |
9,811.13 |
9,892.76 |
9,798.44 |
9,865.39 |
74.8M |
| 2022-11-04 |
9,647.54 |
9,702.62 |
9,629.96 |
9,676.82 |
68.1M |
| 2022-11-03 |
9,515.84 |
9,655.81 |
9,513.63 |
9,636.78 |
57.3M |
| 2022-11-02 |
9,594.97 |
9,645.12 |
9,552.35 |
9,580.27 |
33.3M |
| 2022-11-01 |
9,529.10 |
9,642.75 |
9,529.10 |
9,607.02 |
41.4M |
| 2022-10-31 |
9,478.63 |
9,530.73 |
9,450.60 |
9,509.84 |
31.0M |
| 2022-10-28 |
9,470.51 |
9,548.45 |
9,433.82 |
9,470.20 |
45.2M |
| 2022-10-27 |
9,401.25 |
9,481.90 |
9,389.44 |
9,471.86 |
58.1M |
| 2022-10-25 |
9,262.12 |
9,418.62 |
9,202.59 |
9,369.60 |
83.6M |
| 2022-10-24 |
9,252.11 |
9,294.06 |
9,251.54 |
9,270.69 |
10.0M |
| 2022-10-21 |
9,166.28 |
9,248.39 |
9,129.99 |
9,172.23 |
47.7M |
| 2022-10-20 |
9,059.82 |
9,180.61 |
8,993.56 |
9,164.07 |
35.5M |
| 2022-10-19 |
9,133.17 |
9,159.33 |
9,056.96 |
9,070.68 |
37.1M |
| 2022-10-18 |
8,992.72 |
9,133.75 |
8,992.72 |
9,123.28 |
48.4M |
| 2022-10-17 |
8,808.15 |
8,961.38 |
8,762.08 |
8,951.91 |
59.0M |
| 2022-10-14 |
8,937.47 |
8,980.83 |
8,819.31 |
8,826.21 |
21.0M |
| 2022-10-13 |
8,905.53 |
8,946.58 |
8,804.61 |
8,819.12 |
21.0M |
| 2022-10-12 |
8,829.49 |
8,920.55 |
8,795.87 |
8,910.59 |
24.0M |
| 2022-10-11 |
8,934.57 |
8,943.88 |
8,779.44 |
8,795.89 |
59.4M |
| 2022-10-10 |
8,845.99 |
8,980.51 |
8,840.22 |
8,924.42 |
33.6M |
| 2022-10-07 |
8,950.74 |
8,967.44 |
8,871.09 |
8,955.02 |
24.6M |
| 2022-10-06 |
8,932.90 |
8,996.07 |
8,932.90 |
8,970.51 |
28.5M |
| 2022-10-04 |
8,827.14 |
8,895.53 |
8,816.87 |
8,884.82 |
24.7M |
| 2022-10-03 |
8,775.46 |
8,860.28 |
8,669.10 |
8,704.86 |
37.2M |
| 2022-09-30 |
8,661.80 |
8,811.19 |
8,622.81 |
8,770.93 |
39.3M |
| 2022-09-29 |
8,658.50 |
8,739.20 |
8,606.63 |
8,659.32 |
31.1M |
| 2022-09-28 |
8,655.33 |
8,688.45 |
8,571.90 |
8,605.20 |
33.2M |
| 2022-09-27 |
8,739.74 |
8,832.33 |
8,667.97 |
8,699.79 |
28.4M |
| 2022-09-26 |
8,869.75 |
8,879.35 |
8,589.88 |
8,701.70 |
46.5M |
| 2022-09-23 |
9,200.37 |
9,237.42 |
8,909.64 |
8,953.02 |
27.9M |
| 2022-09-22 |
9,227.60 |
9,292.85 |
9,147.03 |
9,225.39 |
29.8M |
| 2022-09-21 |
9,365.52 |
9,405.50 |
9,239.86 |
9,271.38 |
31.5M |
| 2022-09-20 |
9,372.34 |
9,431.09 |
9,357.56 |
9,367.75 |
32.0M |
| 2022-09-19 |
9,320.04 |
9,407.07 |
9,297.90 |
9,330.23 |
64.3M |
| 2022-09-16 |
9,437.01 |
9,468.51 |
9,255.28 |
9,310.99 |
42.5M |
| 2022-09-15 |
9,493.15 |
9,517.12 |
9,398.86 |
9,472.47 |
38.9M |
| 2022-09-14 |
9,205.85 |
9,471.88 |
9,205.85 |
9,445.84 |
41.0M |
| 2022-09-13 |
9,372.81 |
9,396.90 |
9,351.01 |
9,356.05 |
31.0M |
| 2022-09-12 |
9,301.82 |
9,344.23 |
9,285.68 |
9,337.91 |
35.5M |
| 2022-09-09 |
9,287.81 |
9,324.14 |
9,256.28 |
9,277.39 |
41.0M |
| 2022-09-08 |
9,205.28 |
9,251.99 |
9,188.53 |
9,237.94 |
39.0M |
| 2022-09-07 |
9,100.35 |
9,167.23 |
9,092.82 |
9,158.29 |
34.3M |
| 2022-09-06 |
9,129.32 |
9,164.46 |
9,070.31 |
9,126.89 |
40.5M |
| 2022-09-05 |
9,061.93 |
9,109.34 |
9,061.05 |
9,097.11 |
28.6M |
| 2022-09-02 |
9,107.07 |
9,152.99 |
9,035.52 |
9,044.65 |
29.6M |
| 2022-09-01 |
8,984.99 |
9,133.75 |
8,982.08 |
9,063.68 |
33.1M |
| 2022-08-30 |
8,978.27 |
9,095.99 |
8,974.95 |
9,088.27 |
33.9M |
| 2022-08-29 |
8,767.05 |
8,937.66 |
8,764.83 |
8,925.01 |
33.3M |
| 2022-08-26 |
8,951.08 |
9,055.13 |
8,949.73 |
9,021.88 |
37.9M |
| 2022-08-25 |
8,903.92 |
8,992.43 |
8,889.42 |
8,909.37 |
52.6M |
| 2022-08-24 |
8,837.74 |
8,893.36 |
8,804.54 |
8,862.78 |
25.6M |
| 2022-08-23 |
8,648.09 |
8,865.74 |
8,647.52 |
8,847.24 |
25.5M |
| 2022-08-22 |
8,800.19 |
8,812.77 |
8,701.76 |
8,715.94 |
25.4M |
| 2022-08-19 |
9,001.16 |
9,010.02 |
8,825.57 |
8,852.50 |
29.4M |
| 2022-08-18 |
8,983.81 |
9,040.81 |
8,959.21 |
9,002.75 |
28.9M |
| 2022-08-17 |
8,953.05 |
9,006.64 |
8,953.05 |
8,992.53 |
26.4M |
| 2022-08-16 |
8,943.87 |
8,956.34 |
8,884.80 |
8,939.11 |
0.0M |
| 2022-08-12 |
8,774.11 |
8,906.05 |
8,770.54 |
8,896.82 |
27.9M |
| 2022-08-11 |
8,779.58 |
8,794.70 |
8,723.74 |
8,763.07 |
25.0M |
| 2022-08-10 |
8,754.49 |
8,756.01 |
8,686.31 |
8,715.22 |
24.5M |
| 2022-08-08 |
8,709.84 |
8,753.78 |
8,640.00 |
8,743.54 |
23.7M |
| 2022-08-05 |
8,756.74 |
8,789.83 |
8,700.25 |
8,738.39 |
31.7M |
| 2022-08-04 |
8,845.37 |
8,855.84 |
8,639.31 |
8,732.39 |
31.3M |
| 2022-08-03 |
8,875.41 |
8,904.26 |
8,756.96 |
8,825.29 |
24.5M |
| 2022-08-02 |
8,768.98 |
8,889.48 |
8,757.21 |
8,866.90 |
30.6M |
| 2022-08-01 |
8,683.77 |
8,788.14 |
8,642.77 |
8,776.22 |
60.5M |
| 2022-07-29 |
8,625.63 |
8,667.95 |
8,614.97 |
8,657.35 |
29.8M |
| 2022-07-28 |
8,562.83 |
8,593.33 |
8,541.05 |
8,575.89 |
20.8M |
| 2022-07-27 |
8,419.91 |
8,540.17 |
8,403.60 |
8,530.18 |
18.7M |
| 2022-07-26 |
8,465.38 |
8,467.57 |
8,392.79 |
8,406.60 |
19.4M |
| 2022-07-25 |
8,451.25 |
8,463.31 |
8,378.84 |
8,451.55 |
19.2M |
| 2022-07-22 |
8,498.25 |
8,508.98 |
8,423.30 |
8,436.10 |
19.9M |
| 2022-07-21 |
8,395.46 |
8,477.56 |
8,373.40 |
8,463.31 |
23.1M |
| 2022-07-20 |
8,406.67 |
8,434.61 |
8,362.00 |
8,375.71 |
23.3M |
| 2022-07-19 |
8,238.04 |
8,338.30 |
8,230.11 |
8,310.55 |
26.1M |
| 2022-07-18 |
8,158.97 |
8,258.06 |
8,157.75 |
8,249.45 |
47.5M |
| 2022-07-15 |
8,135.04 |
8,163.39 |
8,055.62 |
8,108.57 |
18.4M |
| 2022-07-14 |
8,180.09 |
8,180.61 |
8,052.82 |
8,104.40 |
20.6M |
| 2022-07-13 |
8,148.30 |
8,204.00 |
8,120.98 |
8,145.07 |
19.2M |
| 2022-07-12 |
8,156.25 |
8,216.06 |
8,114.53 |
8,128.94 |
23.9M |
| 2022-07-11 |
8,127.87 |
8,201.69 |
8,115.33 |
8,181.58 |
23.1M |
| 2022-07-08 |
8,154.89 |
8,159.28 |
8,096.81 |
8,143.66 |
21.9M |
| 2022-07-07 |
8,012.31 |
8,108.73 |
8,006.91 |
8,097.89 |
27.2M |
| 2022-07-06 |
7,961.77 |
7,968.84 |
7,879.70 |
7,952.88 |
30.9M |
| 2022-07-05 |
7,984.98 |
8,054.75 |
7,930.09 |
7,944.90 |
24.8M |
| 2022-07-04 |
7,888.16 |
7,960.25 |
7,863.00 |
7,951.83 |
18.9M |
| 2022-07-01 |
8,008.96 |
8,014.72 |
7,859.40 |
7,907.09 |
27.6M |
| 2022-06-30 |
8,055.97 |
8,107.30 |
7,992.12 |
8,012.85 |
20.1M |
| 2022-06-29 |
7,999.08 |
8,071.97 |
7,970.76 |
8,054.78 |
22.0M |
| 2022-06-28 |
7,966.75 |
8,051.45 |
7,950.53 |
8,044.66 |
38.7M |
| 2022-06-27 |
7,943.91 |
8,005.22 |
7,918.27 |
7,976.67 |
21.2M |
| 2022-06-24 |
7,851.52 |
7,890.87 |
7,809.29 |
7,856.69 |
19.3M |
| 2022-06-23 |
7,775.39 |
7,853.00 |
7,705.12 |
7,785.70 |
20.7M |
| 2022-06-22 |
7,843.57 |
7,843.57 |
7,731.69 |
7,767.59 |
24.1M |
| 2022-06-21 |
7,671.09 |
7,901.52 |
7,671.09 |
7,859.47 |
23.7M |
| 2022-06-20 |
7,805.57 |
7,831.47 |
7,539.52 |
7,616.32 |
32.1M |
| 2022-06-17 |
7,823.69 |
7,955.22 |
7,804.14 |
7,836.80 |
30.7M |
| 2022-06-16 |
8,209.55 |
8,235.20 |
7,892.16 |
7,905.32 |
28.1M |
| 2022-06-15 |
8,235.60 |
8,267.79 |
8,141.99 |
8,155.18 |
18.3M |
| 2022-06-14 |
8,185.82 |
8,289.05 |
8,181.32 |
8,197.39 |
22.7M |
| 2022-06-13 |
8,376.19 |
8,378.49 |
8,175.47 |
8,211.88 |
23.7M |
| 2022-06-10 |
8,488.58 |
8,524.99 |
8,461.26 |
8,495.44 |
17.8M |
| 2022-06-09 |
8,533.59 |
8,560.15 |
8,500.81 |
8,549.96 |
22.1M |
| 2022-06-08 |
8,535.65 |
8,629.90 |
8,506.63 |
8,540.43 |
28.6M |
| 2022-06-07 |
8,444.08 |
8,526.30 |
8,425.47 |
8,501.88 |
25.2M |
| 2022-06-06 |
8,464.65 |
8,473.40 |
8,379.83 |
8,447.43 |
19.0M |
| 2022-06-03 |
8,606.87 |
8,632.82 |
8,460.33 |
8,465.36 |
19.7M |
| 2022-06-02 |
8,517.71 |
8,570.67 |
8,477.37 |
8,553.27 |
19.6M |
| 2022-06-01 |
8,498.34 |
8,577.48 |
8,470.75 |
8,514.96 |
24.1M |
| 2022-05-31 |
8,420.66 |
8,538.14 |
8,408.02 |
8,483.05 |
28.4M |
| 2022-05-30 |
8,364.45 |
8,424.70 |
8,345.83 |
8,412.33 |
26.2M |
| 2022-05-27 |
8,420.14 |
8,420.14 |
8,256.02 |
8,292.54 |
25.0M |
| 2022-05-26 |
8,286.98 |
8,368.72 |
8,129.29 |
8,344.48 |
37.6M |
| 2022-05-25 |
8,342.29 |
8,362.46 |
8,197.30 |
8,227.31 |
26.7M |
| 2022-05-24 |
8,363.23 |
8,402.80 |
8,278.27 |
8,302.83 |
28.4M |
| 2022-05-23 |
8,487.79 |
8,497.44 |
8,339.19 |
8,347.91 |
37.0M |
| 2022-05-20 |
8,404.23 |
8,470.15 |
8,384.56 |
8,447.92 |
25.4M |
| 2022-05-19 |
8,280.67 |
8,309.08 |
8,218.05 |
8,286.29 |
27.2M |
| 2022-05-18 |
8,581.60 |
8,581.60 |
8,399.98 |
8,417.53 |
29.5M |
| 2022-05-17 |
8,376.66 |
8,565.54 |
8,344.08 |
8,557.06 |
29.0M |
| 2022-05-16 |
8,212.96 |
8,331.66 |
8,116.97 |
8,310.83 |
25.6M |
| 2022-05-13 |
8,405.77 |
8,434.79 |
8,155.39 |
8,182.67 |
35.0M |
| 2022-05-12 |
8,407.19 |
8,434.02 |
8,205.70 |
8,271.38 |
48.1M |
| 2022-05-11 |
8,529.92 |
8,600.97 |
8,312.53 |
8,457.34 |
37.5M |
| 2022-05-10 |
8,681.95 |
8,740.17 |
8,477.92 |
8,504.15 |
28.2M |
| 2022-05-09 |
8,718.11 |
8,761.28 |
8,605.12 |
8,680.92 |
33.4M |
| 2022-05-06 |
8,680.81 |
8,799.33 |
8,634.32 |
8,781.34 |
35.7M |
| 2022-05-05 |
8,889.96 |
8,962.72 |
8,768.83 |
8,784.01 |
34.1M |
| 2022-05-04 |
8,898.01 |
8,963.11 |
8,741.99 |
8,780.97 |
60.1M |
| 2022-05-02 |
8,823.28 |
8,862.23 |
8,749.98 |
8,847.94 |
35.3M |
| 2022-04-29 |
9,089.57 |
9,119.00 |
8,823.16 |
8,848.53 |
28.4M |
| 2022-04-28 |
9,028.36 |
9,070.02 |
8,928.91 |
9,051.19 |
27.3M |
| 2022-04-27 |
9,014.58 |
9,031.58 |
8,871.23 |
8,938.99 |
28.4M |
| 2022-04-26 |
9,008.99 |
9,067.35 |
8,973.80 |
9,054.16 |
27.3M |
| 2022-04-25 |
9,071.51 |
9,071.51 |
8,889.09 |
8,924.19 |
38.3M |
| 2022-04-22 |
9,264.21 |
9,286.85 |
9,152.52 |
9,160.82 |
31.0M |
| 2022-04-21 |
9,255.77 |
9,303.08 |
9,236.34 |
9,291.92 |
33.4M |
| 2022-04-20 |
9,264.18 |
9,280.16 |
9,153.54 |
9,202.73 |
44.9M |
| 2022-04-19 |
9,277.76 |
9,393.13 |
9,127.49 |
9,206.04 |
50.7M |
| 2022-04-18 |
9,163.02 |
9,214.67 |
9,114.35 |
9,202.44 |
41.5M |
| 2022-04-13 |
9,206.50 |
9,237.39 |
9,163.63 |
9,182.51 |
28.1M |
| 2022-04-12 |
9,237.48 |
9,237.48 |
9,070.61 |
9,142.11 |
38.5M |
| 2022-04-11 |
9,224.20 |
9,309.40 |
9,212.86 |
9,249.03 |
32.1M |
| 2022-04-08 |
9,199.23 |
9,233.74 |
9,142.95 |
9,217.15 |
37.1M |
| 2022-04-07 |
9,184.84 |
9,264.46 |
9,102.26 |
9,134.58 |
60.1M |
| 2022-04-06 |
9,031.22 |
9,216.06 |
9,006.99 |
9,182.91 |
62.9M |
| 2022-04-05 |
9,039.00 |
9,078.26 |
8,993.74 |
9,046.46 |
45.1M |
| 2022-04-04 |
8,915.22 |
8,997.50 |
8,878.74 |
8,984.52 |
46.2M |
| 2022-04-01 |
8,633.58 |
8,895.45 |
8,623.53 |
8,880.37 |
47.9M |
| 2022-03-31 |
8,591.04 |
8,623.98 |
8,571.42 |
8,606.57 |
37.2M |
| 2022-03-30 |
8,604.90 |
8,611.51 |
8,554.48 |
8,570.40 |
37.0M |
| 2022-03-29 |
8,673.80 |
8,683.81 |
8,554.34 |
8,574.05 |
41.6M |
| 2022-03-28 |
8,611.68 |
8,648.32 |
8,518.75 |
8,639.74 |
40.7M |
| 2022-03-25 |
8,631.23 |
8,640.19 |
8,570.06 |
8,591.79 |
29.6M |
| 2022-03-24 |
8,568.18 |
8,646.23 |
8,556.18 |
8,592.30 |
32.5M |
| 2022-03-23 |
8,631.07 |
8,654.62 |
8,563.81 |
8,576.87 |
35.7M |
| 2022-03-22 |
8,560.20 |
8,605.44 |
8,462.23 |
8,578.92 |
31.4M |
| 2022-03-21 |
8,645.51 |
8,646.42 |
8,514.11 |
8,523.62 |
33.8M |
| 2022-03-17 |
8,602.07 |
8,623.54 |
8,559.27 |
8,603.36 |
32.6M |
| 2022-03-16 |
8,473.43 |
8,537.30 |
8,459.05 |
8,529.01 |
26.4M |
| 2022-03-15 |
8,532.30 |
8,534.58 |
8,336.50 |
8,390.84 |
32.0M |
| 2022-03-14 |
8,523.91 |
8,543.63 |
8,446.55 |
8,525.15 |
31.0M |
| 2022-03-11 |
8,420.35 |
8,523.20 |
8,394.09 |
8,511.60 |
36.0M |
| 2022-03-10 |
8,469.44 |
8,508.58 |
8,370.34 |
8,426.63 |
39.3M |
| 2022-03-09 |
8,389.04 |
8,393.91 |
8,249.40 |
8,340.30 |
33.8M |
| 2022-03-08 |
8,309.38 |
8,349.65 |
8,140.22 |
8,297.01 |
51.3M |
| 2022-03-07 |
8,251.58 |
8,301.05 |
8,128.88 |
8,285.17 |
66.4M |
| 2022-03-04 |
8,446.56 |
8,452.58 |
8,324.80 |
8,336.24 |
36.4M |
| 2022-03-03 |
8,540.50 |
8,583.71 |
8,427.43 |
8,478.85 |
36.7M |
| 2022-03-02 |
8,352.52 |
8,490.78 |
8,315.06 |
8,408.80 |
41.9M |
| 2022-02-28 |
8,170.12 |
8,400.26 |
8,113.62 |
8,378.95 |
40.6M |
| 2022-02-25 |
8,043.57 |
8,242.59 |
8,043.57 |
8,208.63 |
58.9M |
| 2022-02-24 |
8,159.75 |
8,235.65 |
7,906.90 |
7,925.93 |
67.8M |
| 2022-02-23 |
8,436.73 |
8,483.11 |
8,389.14 |
8,397.35 |
27.0M |
| 2022-02-22 |
8,362.72 |
8,398.02 |
8,291.98 |
8,384.58 |
45.2M |
| 2022-02-21 |
8,554.72 |
8,590.38 |
8,481.03 |
8,499.22 |
33.2M |
| 2022-02-18 |
8,609.38 |
8,677.36 |
8,596.02 |
8,611.69 |
23.9M |
| 2022-02-17 |
8,720.15 |
8,737.68 |
8,622.06 |
8,634.04 |
28.6M |
| 2022-02-16 |
8,730.49 |
8,764.05 |
8,653.31 |
8,672.73 |
33.7M |
| 2022-02-15 |
8,560.98 |
8,717.65 |
8,408.84 |
8,704.49 |
47.0M |
| 2022-02-14 |
8,707.54 |
8,728.01 |
8,500.15 |
8,525.73 |
46.6M |
| 2022-02-11 |
8,899.11 |
8,962.19 |
8,834.93 |
8,856.34 |
29.4M |
| 2022-02-10 |
8,937.55 |
8,995.76 |
8,922.30 |
8,961.49 |
41.3M |
| 2022-02-09 |
8,906.35 |
8,923.46 |
8,857.86 |
8,909.96 |
29.9M |
| 2022-02-08 |
8,964.65 |
8,988.01 |
8,750.63 |
8,863.68 |
46.0M |
| 2022-02-07 |
8,939.78 |
9,028.45 |
8,897.92 |
8,930.65 |
54.6M |
| 2022-02-04 |
9,023.04 |
9,067.48 |
8,884.48 |
8,897.39 |
40.7M |
| 2022-02-03 |
9,044.30 |
9,085.94 |
8,968.36 |
8,986.24 |
41.5M |
| 2022-02-02 |
9,010.44 |
9,077.60 |
8,995.19 |
9,056.56 |
39.9M |
| 2022-02-01 |
9,113.04 |
9,114.15 |
8,811.97 |
8,957.44 |
70.2M |
| 2022-01-31 |
8,977.55 |
9,053.05 |
8,939.37 |
9,020.21 |
52.5M |
| 2022-01-28 |
8,923.50 |
9,007.67 |
8,821.64 |
8,842.03 |
55.1M |
| 2022-01-27 |
8,675.21 |
8,832.29 |
8,629.12 |
8,805.03 |
68.1M |
| 2022-01-25 |
8,444.28 |
8,747.40 |
8,433.23 |
8,728.49 |
49.3M |
| 2022-01-24 |
8,680.68 |
8,722.82 |
8,429.90 |
8,512.75 |
45.7M |
| 2022-01-21 |
8,815.52 |
8,836.34 |
8,614.67 |
8,676.39 |
34.0M |
| 2022-01-20 |
8,852.06 |
8,912.60 |
8,816.79 |
8,864.09 |
36.7M |
| 2022-01-19 |
8,734.01 |
8,851.63 |
8,695.96 |
8,845.40 |
36.4M |
| 2022-01-18 |
8,897.67 |
8,927.09 |
8,723.14 |
8,739.00 |
44.1M |
| 2022-01-17 |
8,855.26 |
8,923.25 |
8,851.48 |
8,877.21 |
41.1M |
| 2022-01-14 |
8,796.33 |
8,845.39 |
8,759.01 |
8,834.67 |
35.9M |
| 2022-01-13 |
8,767.98 |
8,820.54 |
8,735.87 |
8,811.21 |
36.8M |
| 2022-01-12 |
8,725.49 |
8,752.88 |
8,715.57 |
8,739.88 |
33.5M |
| 2022-01-11 |
8,696.14 |
8,700.32 |
8,642.69 |
8,664.69 |
42.4M |
| 2022-01-10 |
8,591.16 |
8,700.27 |
8,589.86 |
8,688.69 |
47.5M |
| 2022-01-07 |
8,541.57 |
8,629.58 |
8,508.10 |
8,560.08 |
35.9M |
| 2022-01-06 |
8,446.08 |
8,520.54 |
8,418.57 |
8,511.04 |
36.0M |
| 2022-01-05 |
8,415.69 |
8,515.43 |
8,384.10 |
8,504.11 |
36.0M |
| 2022-01-04 |
8,326.09 |
8,438.29 |
8,306.62 |
8,416.45 |
25.3M |
| 2022-01-03 |
8,166.62 |
8,279.85 |
8,164.47 |
8,272.52 |
29.4M |