| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
7,660.92 |
7,693.06 |
7,603.33 |
7,673.76 |
0.0M |
| 2024-12-28 |
7,710.76 |
7,759.53 |
7,704.04 |
7,722.75 |
0.0M |
| 2024-12-27 |
7,720.48 |
7,759.23 |
7,720.48 |
7,750.38 |
0.0M |
| 2024-12-25 |
7,697.85 |
7,746.88 |
7,674.02 |
7,742.69 |
0.0M |
| 2024-12-24 |
7,657.94 |
7,733.48 |
7,628.86 |
7,714.98 |
0.0M |
| 2024-12-21 |
7,654.49 |
7,710.90 |
7,628.55 |
7,646.89 |
0.0M |
| 2024-12-20 |
7,609.42 |
7,656.77 |
7,556.84 |
7,586.53 |
0.0M |
| 2024-12-19 |
7,737.74 |
7,788.26 |
7,631.46 |
7,634.97 |
0.0M |
| 2024-12-18 |
7,711.35 |
7,786.82 |
7,711.35 |
7,741.07 |
0.0M |
| 2024-12-17 |
7,815.85 |
7,867.99 |
7,733.49 |
7,741.81 |
0.0M |
| 2024-12-14 |
7,814.46 |
7,860.35 |
7,785.09 |
7,836.91 |
0.0M |
| 2024-12-13 |
7,905.39 |
7,918.18 |
7,832.25 |
7,836.08 |
0.0M |
| 2024-12-12 |
7,957.48 |
7,963.66 |
7,898.88 |
7,898.88 |
0.0M |
| 2024-12-11 |
8,035.48 |
8,038.29 |
7,964.10 |
7,988.27 |
0.0M |
| 2024-12-10 |
8,000.30 |
8,043.19 |
7,981.83 |
8,019.55 |
0.0M |
| 2024-12-07 |
8,045.67 |
8,053.77 |
7,994.84 |
8,004.74 |
0.0M |
| 2024-12-06 |
8,068.20 |
8,088.30 |
8,022.66 |
8,035.26 |
0.0M |
| 2024-12-05 |
8,097.56 |
8,142.78 |
8,080.71 |
8,100.81 |
0.0M |
| 2024-12-04 |
8,121.03 |
8,123.31 |
8,089.34 |
8,102.44 |
0.0M |
| 2024-12-03 |
8,101.58 |
8,120.47 |
8,063.66 |
8,107.45 |
0.0M |
| 2024-11-30 |
8,104.57 |
8,140.28 |
8,098.28 |
8,112.05 |
0.0M |
| 2024-11-28 |
8,081.65 |
8,127.72 |
8,081.65 |
8,094.54 |
0.0M |
| 2024-11-27 |
8,042.41 |
8,075.24 |
8,000.00 |
8,065.95 |
0.0M |
| 2024-11-26 |
8,016.22 |
8,058.53 |
8,011.05 |
8,041.15 |
0.0M |
| 2024-11-23 |
7,991.20 |
8,015.93 |
7,962.84 |
7,977.22 |
0.0M |
| 2024-11-22 |
7,897.53 |
7,976.10 |
7,879.18 |
7,965.86 |
0.0M |
| 2024-11-21 |
7,850.89 |
7,926.14 |
7,843.29 |
7,914.63 |
0.0M |
| 2024-11-20 |
7,800.66 |
7,855.20 |
7,776.59 |
7,834.51 |
0.0M |
| 2024-11-19 |
7,828.04 |
7,870.91 |
7,828.04 |
7,866.23 |
0.0M |
| 2024-11-16 |
7,936.26 |
7,936.26 |
7,835.86 |
7,857.50 |
0.0M |
| 2024-11-15 |
8,082.79 |
8,087.92 |
7,966.11 |
7,983.65 |
0.0M |
| 2024-11-14 |
8,111.77 |
8,141.44 |
8,092.35 |
8,099.62 |
0.0M |
| 2024-11-13 |
8,222.89 |
8,241.68 |
8,124.01 |
8,124.01 |
0.0M |
| 2024-11-12 |
8,263.70 |
8,301.38 |
8,221.73 |
8,233.60 |
0.0M |
| 2024-11-09 |
8,232.89 |
8,319.98 |
8,223.17 |
8,276.42 |
0.0M |
| 2024-11-08 |
8,206.62 |
8,233.63 |
8,174.57 |
8,219.18 |
0.0M |
| 2024-11-07 |
8,278.24 |
8,279.22 |
8,126.23 |
8,166.70 |
0.0M |
| 2024-11-06 |
8,056.10 |
8,144.75 |
8,045.61 |
8,142.80 |
0.0M |
| 2024-11-05 |
8,129.12 |
8,152.47 |
8,076.63 |
8,088.97 |
0.0M |
| 2024-11-02 |
8,131.73 |
8,181.64 |
8,127.59 |
8,135.43 |
0.0M |
| 2024-11-01 |
8,101.31 |
8,145.43 |
8,091.83 |
8,095.19 |
0.0M |
| 2024-10-31 |
8,053.09 |
8,161.29 |
8,015.36 |
8,153.68 |
0.0M |
| 2024-10-30 |
8,184.09 |
8,213.02 |
8,166.01 |
8,169.03 |
0.0M |
| 2024-10-29 |
8,198.02 |
8,224.94 |
8,180.28 |
8,188.95 |
0.0M |
| 2024-10-26 |
8,248.28 |
8,248.28 |
8,170.27 |
8,179.29 |
0.0M |
| 2024-10-25 |
8,273.00 |
8,288.89 |
8,214.95 |
8,216.71 |
0.0M |
| 2024-10-24 |
8,266.67 |
8,284.69 |
8,222.89 |
8,258.04 |
0.0M |
| 2024-10-23 |
8,268.73 |
8,302.50 |
8,259.84 |
8,291.46 |
0.0M |
| 2024-10-22 |
8,351.95 |
8,371.33 |
8,294.31 |
8,301.84 |
0.0M |
| 2024-10-19 |
8,339.97 |
8,391.19 |
8,320.69 |
8,374.55 |
0.0M |
| 2024-10-18 |
8,343.63 |
8,372.58 |
8,332.60 |
8,337.07 |
0.0M |
| 2024-10-17 |
8,341.56 |
8,392.23 |
8,320.20 |
8,380.81 |
0.0M |
| 2024-10-16 |
8,337.99 |
8,439.47 |
8,331.13 |
8,351.57 |
0.0M |
| 2024-10-15 |
8,410.48 |
8,464.49 |
8,390.63 |
8,449.11 |
0.0M |
| 2024-10-12 |
8,377.36 |
8,418.32 |
8,364.15 |
8,409.83 |
0.0M |
| 2024-10-11 |
8,374.63 |
8,379.66 |
8,329.65 |
8,349.94 |
0.0M |
| 2024-10-10 |
8,291.40 |
8,381.04 |
8,285.51 |
8,378.69 |
0.0M |
| 2024-10-09 |
8,293.50 |
8,308.21 |
8,269.20 |
8,295.24 |
0.0M |
| 2024-10-08 |
8,262.41 |
8,310.61 |
8,233.93 |
8,250.47 |
0.0M |
| 2024-10-05 |
8,295.26 |
8,300.16 |
8,243.60 |
8,287.55 |
0.0M |
| 2024-10-04 |
8,325.43 |
8,325.43 |
8,264.06 |
8,278.45 |
0.0M |
| 2024-10-03 |
8,318.52 |
8,367.91 |
8,287.82 |
8,345.53 |
0.0M |
| 2024-10-02 |
8,394.93 |
8,394.93 |
8,330.01 |
8,357.88 |
0.0M |
| 2024-10-01 |
8,335.12 |
8,400.88 |
8,323.72 |
8,393.66 |
0.0M |
| 2024-09-28 |
8,369.99 |
8,403.41 |
8,347.66 |
8,347.66 |
0.0M |
| 2024-09-27 |
8,319.11 |
8,362.03 |
8,304.41 |
8,352.59 |
0.0M |
| 2024-09-26 |
8,425.99 |
8,425.99 |
8,323.31 |
8,325.54 |
0.0M |
| 2024-09-25 |
8,378.32 |
8,408.09 |
8,355.25 |
8,391.78 |
0.0M |
| 2024-09-24 |
8,427.77 |
8,440.36 |
8,390.35 |
8,407.13 |
0.0M |
| 2024-09-21 |
8,400.04 |
8,448.71 |
8,389.83 |
8,419.23 |
0.0M |
| 2024-09-20 |
8,487.06 |
8,487.44 |
8,420.88 |
8,435.82 |
0.0M |
| 2024-09-19 |
8,402.07 |
8,495.92 |
8,388.47 |
8,422.59 |
0.0M |
| 2024-09-18 |
8,429.38 |
8,472.89 |
8,395.60 |
8,425.41 |
0.0M |
| 2024-09-17 |
8,494.22 |
8,507.54 |
8,440.53 |
8,464.21 |
0.0M |
| 2024-09-14 |
8,426.71 |
8,456.99 |
8,414.51 |
8,437.96 |
0.0M |
| 2024-09-13 |
8,413.25 |
8,438.92 |
8,350.58 |
8,430.52 |
0.0M |
| 2024-09-12 |
8,351.11 |
8,426.99 |
8,316.71 |
8,421.33 |
0.0M |
| 2024-09-11 |
8,394.96 |
8,428.08 |
8,369.86 |
8,415.06 |
0.0M |
| 2024-09-10 |
8,372.36 |
8,414.70 |
8,340.51 |
8,393.93 |
0.0M |
| 2024-09-07 |
8,391.35 |
8,427.77 |
8,340.21 |
8,352.33 |
0.0M |
| 2024-09-06 |
8,424.26 |
8,424.26 |
8,332.31 |
8,367.01 |
0.0M |
| 2024-09-05 |
8,418.49 |
8,468.07 |
8,403.24 |
8,440.55 |
0.0M |
| 2024-09-04 |
8,441.75 |
8,483.94 |
8,419.81 |
8,438.30 |
0.0M |
| 2024-08-31 |
8,426.37 |
8,467.57 |
8,398.47 |
8,459.16 |
0.0M |
| 2024-08-30 |
8,433.40 |
8,448.71 |
8,395.26 |
8,418.05 |
0.0M |
| 2024-08-29 |
8,393.82 |
8,432.54 |
8,374.02 |
8,406.07 |
0.0M |
| 2024-08-28 |
8,408.01 |
8,424.03 |
8,374.95 |
8,398.38 |
0.0M |
| 2024-08-27 |
8,401.97 |
8,418.98 |
8,383.12 |
8,391.01 |
0.0M |
| 2024-08-24 |
8,384.41 |
8,400.67 |
8,362.73 |
8,395.83 |
0.0M |
| 2024-08-23 |
8,390.11 |
8,401.41 |
8,334.55 |
8,363.44 |
0.0M |
| 2024-08-22 |
8,364.97 |
8,391.80 |
8,334.57 |
8,367.41 |
0.0M |
| 2024-08-21 |
8,352.83 |
8,410.67 |
8,342.51 |
8,354.52 |
0.0M |
| 2024-08-20 |
8,299.09 |
8,340.06 |
8,294.85 |
8,335.66 |
0.0M |
| 2024-08-17 |
8,279.10 |
8,306.50 |
8,262.51 |
8,295.23 |
0.0M |
| 2024-08-16 |
8,319.57 |
8,319.57 |
8,241.17 |
8,290.83 |
0.0M |
| 2024-08-15 |
8,227.99 |
8,267.49 |
8,210.91 |
8,263.42 |
0.0M |
| 2024-08-14 |
8,198.61 |
8,255.57 |
8,197.95 |
8,235.68 |
0.0M |
| 2024-08-13 |
8,195.77 |
8,199.58 |
8,138.04 |
8,169.51 |
0.0M |
| 2024-08-10 |
8,164.53 |
8,206.23 |
8,157.33 |
8,188.13 |
0.0M |
| 2024-08-09 |
8,132.82 |
8,171.14 |
8,106.36 |
8,158.97 |
0.0M |
| 2024-08-08 |
8,060.10 |
8,127.54 |
7,995.34 |
8,012.02 |
0.0M |
| 2024-08-07 |
8,047.67 |
8,169.56 |
8,038.94 |
8,086.73 |
0.0M |
| 2024-08-06 |
8,074.52 |
8,112.53 |
7,995.95 |
8,043.23 |
0.0M |
| 2024-08-03 |
8,237.20 |
8,238.24 |
8,112.18 |
8,202.80 |
0.0M |
| 2024-08-02 |
8,212.70 |
8,243.15 |
8,152.97 |
8,218.13 |
0.0M |
| 2024-08-01 |
8,162.45 |
8,210.71 |
8,137.13 |
8,166.16 |
0.0M |
| 2024-07-31 |
8,196.35 |
8,236.94 |
8,135.27 |
8,187.60 |
0.0M |
| 2024-07-30 |
8,143.19 |
8,195.71 |
8,132.99 |
8,180.78 |
0.0M |
| 2024-07-27 |
8,129.49 |
8,216.26 |
8,124.80 |
8,165.17 |
0.0M |
| 2024-07-26 |
8,152.33 |
8,226.97 |
8,121.16 |
8,131.02 |
0.0M |
| 2024-07-25 |
8,122.08 |
8,171.84 |
8,103.15 |
8,160.90 |
0.0M |
| 2024-07-24 |
8,141.65 |
8,146.72 |
8,108.07 |
8,117.29 |
0.0M |
| 2024-07-23 |
8,113.38 |
8,143.26 |
8,078.93 |
8,117.62 |
0.0M |
| 2024-07-20 |
8,119.71 |
8,126.09 |
8,055.61 |
8,081.07 |
0.0M |
| 2024-07-19 |
8,093.06 |
8,171.27 |
8,039.85 |
8,047.84 |
0.0M |
| 2024-07-18 |
8,107.27 |
8,198.43 |
8,094.75 |
8,156.82 |
0.0M |
| 2024-07-17 |
8,122.35 |
8,144.09 |
8,096.45 |
8,135.57 |
0.0M |
| 2024-07-16 |
8,113.04 |
8,120.11 |
8,049.20 |
8,061.63 |
0.0M |
| 2024-07-13 |
8,078.09 |
8,107.33 |
8,064.00 |
8,083.88 |
0.0M |
| 2024-07-12 |
8,024.25 |
8,074.73 |
8,016.69 |
8,050.23 |
0.0M |
| 2024-07-11 |
7,966.98 |
8,019.82 |
7,948.05 |
8,012.94 |
0.0M |
| 2024-07-10 |
7,928.74 |
7,961.27 |
7,895.42 |
7,952.82 |
0.0M |
| 2024-07-09 |
7,933.67 |
7,958.16 |
7,901.17 |
7,921.10 |
0.0M |
| 2024-07-06 |
7,878.88 |
7,933.33 |
7,851.34 |
7,923.07 |
0.0M |
| 2024-07-04 |
7,936.07 |
7,940.64 |
7,848.62 |
7,876.71 |
0.0M |
| 2024-07-03 |
7,931.66 |
7,932.16 |
7,876.94 |
7,925.01 |
0.0M |
| 2024-07-02 |
7,991.32 |
8,065.66 |
7,929.74 |
7,948.16 |
0.0M |
| 2024-06-29 |
8,005.29 |
8,036.94 |
7,947.96 |
7,975.88 |
0.0M |
| 2024-06-28 |
7,980.96 |
7,996.08 |
7,943.08 |
7,979.55 |
0.0M |
| 2024-06-27 |
7,975.26 |
8,007.07 |
7,963.51 |
7,986.78 |
0.0M |
| 2024-06-26 |
8,020.00 |
8,041.15 |
7,987.73 |
8,006.69 |
0.0M |
| 2024-06-25 |
8,014.29 |
8,040.68 |
7,999.55 |
8,018.75 |
0.0M |
| 2024-06-22 |
7,976.24 |
8,003.60 |
7,961.25 |
7,988.62 |
0.0M |
| 2024-06-21 |
7,924.06 |
7,988.54 |
7,919.24 |
7,967.16 |
0.0M |
| 2024-06-19 |
7,945.39 |
7,965.58 |
7,925.46 |
7,943.40 |
0.0M |
| 2024-06-18 |
7,894.81 |
7,937.88 |
7,885.56 |
7,927.92 |
0.0M |
| 2024-06-15 |
7,912.76 |
7,939.42 |
7,895.92 |
7,937.33 |
0.0M |
| 2024-06-14 |
7,909.81 |
7,952.62 |
7,860.63 |
7,941.73 |
0.0M |
| 2024-06-13 |
7,974.95 |
7,975.17 |
7,910.04 |
7,940.43 |
0.0M |
| 2024-06-12 |
7,944.84 |
7,958.85 |
7,903.46 |
7,945.42 |
0.0M |
| 2024-06-11 |
7,929.94 |
7,971.28 |
7,903.28 |
7,964.10 |
0.0M |
| 2024-06-08 |
7,920.57 |
7,973.08 |
7,920.46 |
7,944.06 |
0.0M |
| 2024-06-07 |
7,904.85 |
7,952.13 |
7,885.11 |
7,933.66 |
0.0M |
| 2024-06-06 |
7,884.79 |
7,924.46 |
7,851.15 |
7,915.82 |
0.0M |
| 2024-06-05 |
7,846.43 |
7,902.62 |
7,827.01 |
7,886.81 |
0.0M |
| 2024-06-04 |
7,812.57 |
7,891.24 |
7,812.52 |
7,861.95 |
0.0M |
| 2024-06-01 |
7,735.53 |
7,823.26 |
7,735.53 |
7,820.36 |
0.0M |
| 2024-05-31 |
7,695.62 |
7,744.29 |
7,667.12 |
7,717.84 |
0.0M |
| 2024-05-30 |
7,694.07 |
7,718.79 |
7,676.01 |
7,712.71 |
0.0M |
| 2024-05-29 |
7,824.05 |
7,824.05 |
7,741.81 |
7,769.54 |
0.0M |
| 2024-05-25 |
7,874.14 |
7,885.93 |
7,846.38 |
7,854.83 |
0.0M |
| 2024-05-24 |
7,893.68 |
7,924.01 |
7,845.11 |
7,865.48 |
0.0M |
| 2024-05-23 |
7,903.92 |
7,954.50 |
7,902.08 |
7,927.58 |
0.0M |
| 2024-05-22 |
7,917.38 |
7,950.89 |
7,900.32 |
7,920.61 |
0.0M |
| 2024-05-21 |
7,910.47 |
7,923.72 |
7,882.04 |
7,901.60 |
0.0M |
| 2024-05-18 |
7,905.29 |
7,922.83 |
7,875.83 |
7,918.48 |
0.0M |
| 2024-05-17 |
7,907.61 |
7,927.19 |
7,881.38 |
7,905.05 |
0.0M |
| 2024-05-16 |
7,886.42 |
7,927.07 |
7,873.52 |
7,911.93 |
0.0M |
| 2024-05-15 |
7,848.79 |
7,863.82 |
7,818.58 |
7,855.91 |
0.0M |
| 2024-05-14 |
7,844.55 |
7,857.20 |
7,823.47 |
7,834.20 |
0.0M |
| 2024-05-11 |
7,829.19 |
7,866.45 |
7,826.56 |
7,832.73 |
0.0M |
| 2024-05-10 |
7,793.79 |
7,826.73 |
7,782.58 |
7,821.83 |
0.0M |
| 2024-05-09 |
7,809.86 |
7,812.88 |
7,782.52 |
7,782.52 |
0.0M |
| 2024-05-08 |
7,787.04 |
7,810.19 |
7,783.14 |
7,802.17 |
0.0M |
| 2024-05-07 |
7,775.32 |
7,779.27 |
7,736.84 |
7,766.93 |
0.0M |
| 2024-05-04 |
7,758.13 |
7,765.66 |
7,708.30 |
7,746.64 |
0.0M |
| 2024-05-03 |
7,762.63 |
7,770.15 |
7,687.41 |
7,728.08 |
0.0M |
| 2024-05-02 |
7,680.83 |
7,789.78 |
7,678.24 |
7,732.63 |
0.0M |
| 2024-05-01 |
7,727.84 |
7,755.76 |
7,702.91 |
7,714.56 |
0.0M |
| 2024-04-30 |
7,726.19 |
7,746.30 |
7,688.36 |
7,718.67 |
0.0M |
| 2024-04-27 |
7,665.86 |
7,718.61 |
7,665.86 |
7,700.70 |
0.0M |
| 2024-04-26 |
7,724.11 |
7,727.08 |
7,660.74 |
7,698.17 |
0.0M |
| 2024-04-25 |
7,724.44 |
7,739.05 |
7,698.75 |
7,726.84 |
0.0M |
| 2024-04-24 |
7,728.66 |
7,755.88 |
7,711.80 |
7,738.17 |
0.0M |
| 2024-04-23 |
7,671.12 |
7,717.22 |
7,642.55 |
7,670.65 |
0.0M |
| 2024-04-20 |
7,656.48 |
7,661.31 |
7,619.42 |
7,643.81 |
0.0M |
| 2024-04-19 |
7,626.62 |
7,664.63 |
7,610.44 |
7,624.45 |
0.0M |
| 2024-04-18 |
7,676.04 |
7,683.78 |
7,610.98 |
7,622.48 |
0.0M |
| 2024-04-17 |
7,687.15 |
7,691.23 |
7,635.12 |
7,635.12 |
0.0M |
| 2024-04-16 |
7,699.90 |
7,735.62 |
7,614.98 |
7,633.48 |
0.0M |
| 2024-04-13 |
7,698.12 |
7,712.38 |
7,617.51 |
7,642.51 |
0.0M |
| 2024-04-12 |
7,812.28 |
7,813.48 |
7,738.51 |
7,758.45 |
0.0M |
| 2024-04-11 |
7,804.66 |
7,823.87 |
7,765.16 |
7,793.66 |
0.0M |
| 2024-04-10 |
7,855.77 |
7,877.97 |
7,822.08 |
7,873.87 |
0.0M |
| 2024-04-09 |
7,845.31 |
7,864.27 |
7,830.33 |
7,846.01 |
0.0M |
| 2024-04-06 |
7,785.85 |
7,884.81 |
7,785.20 |
7,868.32 |
0.0M |
| 2024-04-05 |
7,944.36 |
7,949.32 |
7,792.68 |
7,801.91 |
0.0M |
| 2024-04-04 |
7,906.42 |
7,946.44 |
7,880.73 |
7,896.95 |
0.0M |
| 2024-04-03 |
7,885.78 |
7,905.59 |
7,860.85 |
7,899.19 |
0.0M |
| 2024-04-02 |
8,026.50 |
8,026.50 |
7,959.65 |
7,995.51 |
0.0M |
| 2024-03-29 |
8,045.53 |
8,054.18 |
8,031.23 |
8,038.72 |
0.0M |
| 2024-03-28 |
8,027.43 |
8,049.42 |
7,991.41 |
8,029.36 |
0.0M |
| 2024-03-27 |
7,951.00 |
7,972.92 |
7,936.63 |
7,961.40 |
0.0M |
| 2024-03-26 |
7,948.21 |
7,969.87 |
7,931.37 |
7,939.95 |
0.0M |
| 2024-03-23 |
7,958.34 |
7,980.65 |
7,937.08 |
7,947.01 |
0.0M |
| 2024-03-22 |
7,953.72 |
7,973.17 |
7,937.40 |
7,951.64 |
0.0M |
| 2024-03-21 |
7,922.45 |
7,950.07 |
7,904.41 |
7,943.27 |
0.0M |
| 2024-03-20 |
7,910.28 |
7,958.92 |
7,896.02 |
7,953.52 |
0.0M |
| 2024-03-19 |
7,940.51 |
7,949.55 |
7,909.49 |
7,913.49 |
0.0M |
| 2024-03-16 |
7,884.94 |
7,917.44 |
7,866.07 |
7,910.90 |
0.0M |
| 2024-03-15 |
7,946.98 |
7,950.93 |
7,892.45 |
7,923.07 |
0.0M |
| 2024-03-14 |
7,978.57 |
7,984.46 |
7,916.16 |
7,944.44 |
0.0M |
| 2024-03-13 |
7,938.01 |
7,975.79 |
7,917.24 |
7,960.83 |
0.0M |
| 2024-03-12 |
7,920.73 |
7,938.41 |
7,883.97 |
7,933.06 |
0.0M |
| 2024-03-09 |
7,926.07 |
7,960.91 |
7,912.28 |
7,929.87 |
0.0M |
| 2024-03-08 |
7,945.34 |
7,959.12 |
7,919.66 |
7,939.42 |
0.0M |
| 2024-03-07 |
7,903.04 |
7,933.77 |
7,897.59 |
7,911.71 |
0.0M |
| 2024-03-06 |
7,914.25 |
7,926.36 |
7,852.55 |
7,869.58 |
0.0M |
| 2024-03-05 |
7,910.58 |
7,934.85 |
7,895.55 |
7,913.76 |
0.0M |
| 2024-03-02 |
7,877.17 |
7,924.88 |
7,846.36 |
7,918.85 |
0.0M |
| 2024-03-01 |
7,894.21 |
7,911.99 |
7,857.19 |
7,865.71 |
0.0M |
| 2024-02-29 |
7,887.12 |
7,905.92 |
7,860.80 |
7,900.64 |
0.0M |
| 2024-02-28 |
7,890.80 |
7,943.68 |
7,879.67 |
7,921.63 |
0.0M |
| 2024-02-27 |
7,963.12 |
7,974.36 |
7,927.25 |
7,937.23 |
0.0M |
| 2024-02-24 |
7,955.65 |
7,990.73 |
7,943.07 |
7,962.99 |
0.0M |
| 2024-02-23 |
7,889.89 |
7,948.36 |
7,866.21 |
7,936.73 |
0.0M |
| 2024-02-22 |
7,850.40 |
7,881.24 |
7,820.34 |
7,869.89 |
0.0M |
| 2024-02-21 |
7,880.47 |
7,899.38 |
7,836.24 |
7,854.12 |
0.0M |
| 2024-02-17 |
7,721.26 |
7,910.21 |
7,706.90 |
7,870.75 |
0.0M |
| 2024-02-16 |
7,824.25 |
7,896.20 |
7,824.25 |
7,853.76 |
0.0M |
| 2024-02-15 |
7,809.66 |
7,839.04 |
7,784.47 |
7,825.06 |
0.0M |
| 2024-02-14 |
7,802.72 |
7,836.56 |
7,761.50 |
7,789.21 |
0.0M |
| 2024-02-13 |
7,803.77 |
7,830.24 |
7,787.64 |
7,823.33 |
0.0M |
| 2024-02-10 |
7,809.36 |
7,831.11 |
7,800.05 |
7,816.79 |
0.0M |
| 2024-02-09 |
7,798.01 |
7,831.61 |
7,790.10 |
7,820.89 |
0.0M |
| 2024-02-08 |
7,842.73 |
7,861.78 |
7,813.80 |
7,824.44 |
0.0M |
| 2024-02-07 |
7,814.20 |
7,834.25 |
7,774.06 |
7,811.36 |
0.0M |
| 2024-02-06 |
7,771.12 |
7,815.99 |
7,738.66 |
7,766.48 |
0.0M |
| 2024-02-03 |
7,776.02 |
7,778.99 |
7,713.41 |
7,752.50 |
0.0M |
| 2024-02-02 |
7,675.18 |
7,761.32 |
7,649.53 |
7,753.51 |
0.0M |
| 2024-02-01 |
7,761.06 |
7,764.36 |
7,664.26 |
7,697.16 |
0.0M |
| 2024-01-31 |
7,718.76 |
7,718.76 |
7,670.26 |
7,700.22 |
0.0M |
| 2024-01-30 |
7,663.73 |
7,695.84 |
7,655.61 |
7,687.93 |
0.0M |
| 2024-01-27 |
7,674.41 |
7,678.86 |
7,636.67 |
7,653.48 |
0.0M |
| 2024-01-26 |
7,595.20 |
7,621.93 |
7,565.64 |
7,617.03 |
0.0M |
| 2024-01-25 |
7,680.97 |
7,714.68 |
7,623.97 |
7,628.66 |
0.0M |
| 2024-01-24 |
7,661.21 |
7,681.75 |
7,627.11 |
7,673.13 |
0.0M |
| 2024-01-23 |
7,653.11 |
7,690.41 |
7,641.15 |
7,670.37 |
0.0M |
| 2024-01-20 |
7,629.62 |
7,662.72 |
7,601.08 |
7,650.07 |
0.0M |
| 2024-01-19 |
7,553.83 |
7,646.48 |
7,535.89 |
7,646.15 |
0.0M |
| 2024-01-18 |
7,640.29 |
7,663.84 |
7,623.64 |
7,635.25 |
0.0M |
| 2024-01-17 |
7,653.86 |
7,660.99 |
7,627.99 |
7,643.54 |
0.0M |
| 2024-01-13 |
7,668.32 |
7,684.11 |
7,639.09 |
7,662.52 |
0.0M |
| 2024-01-12 |
7,669.54 |
7,684.56 |
7,633.28 |
7,666.13 |
0.0M |
| 2024-01-11 |
7,665.14 |
7,685.28 |
7,639.59 |
7,670.82 |
0.0M |
| 2024-01-10 |
7,642.48 |
7,706.77 |
7,642.48 |
7,657.73 |
0.0M |
| 2024-01-09 |
7,618.29 |
7,666.20 |
7,589.35 |
7,653.86 |
0.0M |
| 2024-01-06 |
7,600.03 |
7,643.68 |
7,577.87 |
7,613.13 |
0.0M |
| 2024-01-05 |
7,611.13 |
7,644.11 |
7,593.96 |
7,613.55 |
0.0M |
| 2024-01-04 |
7,632.23 |
7,632.23 |
7,561.93 |
7,561.93 |
0.0M |
| 2024-01-03 |
7,580.12 |
7,611.19 |
7,570.04 |
7,591.39 |
0.0M |