| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
1,373.00 |
1,390.00 |
1,366.00 |
1,389.00 |
0.1M |
| 2022-12-29 |
1,387.00 |
1,406.00 |
1,384.00 |
1,387.00 |
0.1M |
| 2022-12-28 |
1,372.00 |
1,384.00 |
1,368.00 |
1,369.00 |
0.1M |
| 2022-12-27 |
1,359.00 |
1,369.00 |
1,354.00 |
1,366.00 |
0.1M |
| 2022-12-26 |
1,385.00 |
1,387.00 |
1,371.00 |
1,379.00 |
0.0M |
| 2022-12-23 |
1,394.00 |
1,402.00 |
1,384.00 |
1,385.00 |
0.0M |
| 2022-12-22 |
1,377.00 |
1,389.00 |
1,369.00 |
1,374.00 |
0.0M |
| 2022-12-21 |
1,379.00 |
1,398.00 |
1,368.00 |
1,393.00 |
0.1M |
| 2022-12-20 |
1,328.00 |
1,391.00 |
1,322.00 |
1,377.00 |
0.2M |
| 2022-12-19 |
1,333.00 |
1,336.00 |
1,321.00 |
1,334.00 |
0.0M |
| 2022-12-16 |
1,307.00 |
1,317.00 |
1,302.00 |
1,317.00 |
0.0M |
| 2022-12-15 |
1,292.00 |
1,294.00 |
1,277.00 |
1,283.00 |
0.0M |
| 2022-12-14 |
1,288.00 |
1,293.00 |
1,279.00 |
1,281.00 |
0.0M |
| 2022-12-13 |
1,285.00 |
1,297.00 |
1,280.00 |
1,293.00 |
0.0M |
| 2022-12-12 |
1,315.00 |
1,315.00 |
1,303.00 |
1,307.00 |
0.0M |
| 2022-12-09 |
1,321.00 |
1,324.00 |
1,295.00 |
1,300.00 |
0.0M |
| 2022-12-08 |
1,328.00 |
1,346.00 |
1,326.00 |
1,330.00 |
0.0M |
| 2022-12-07 |
1,332.00 |
1,333.00 |
1,312.00 |
1,317.00 |
0.0M |
| 2022-12-06 |
1,331.00 |
1,331.00 |
1,312.00 |
1,318.00 |
0.0M |
| 2022-12-05 |
1,314.00 |
1,329.00 |
1,312.00 |
1,321.00 |
0.1M |
| 2022-12-02 |
1,290.00 |
1,323.00 |
1,290.00 |
1,314.00 |
0.1M |
| 2022-12-01 |
1,250.00 |
1,269.00 |
1,249.00 |
1,269.00 |
0.0M |
| 2022-11-30 |
1,273.00 |
1,283.00 |
1,269.00 |
1,273.00 |
0.0M |
| 2022-11-29 |
1,258.00 |
1,272.00 |
1,258.00 |
1,261.00 |
0.0M |
| 2022-11-28 |
1,235.00 |
1,256.00 |
1,230.00 |
1,247.00 |
0.0M |
| 2022-11-25 |
1,230.00 |
1,237.00 |
1,227.00 |
1,232.00 |
0.0M |
| 2022-11-24 |
1,234.00 |
1,234.00 |
1,224.00 |
1,234.00 |
0.1M |
| 2022-11-22 |
1,277.00 |
1,277.00 |
1,256.00 |
1,263.00 |
0.0M |
| 2022-11-21 |
1,290.00 |
1,300.00 |
1,286.00 |
1,290.00 |
0.0M |
| 2022-11-18 |
1,289.00 |
1,299.00 |
1,285.00 |
1,296.00 |
0.0M |
| 2022-11-17 |
1,304.00 |
1,304.00 |
1,290.00 |
1,300.00 |
0.0M |
| 2022-11-16 |
1,302.00 |
1,323.00 |
1,297.00 |
1,301.00 |
0.0M |
| 2022-11-15 |
1,314.00 |
1,314.00 |
1,298.00 |
1,301.00 |
0.0M |
| 2022-11-14 |
1,291.00 |
1,314.00 |
1,291.00 |
1,314.00 |
0.0M |
| 2022-11-11 |
1,282.00 |
1,296.00 |
1,280.00 |
1,283.00 |
0.1M |
| 2022-11-10 |
1,347.00 |
1,351.00 |
1,339.00 |
1,342.00 |
0.1M |
| 2022-11-09 |
1,312.00 |
1,329.00 |
1,312.00 |
1,325.00 |
0.0M |
| 2022-11-08 |
1,330.00 |
1,330.00 |
1,307.00 |
1,313.00 |
0.1M |
| 2022-11-07 |
1,354.00 |
1,358.00 |
1,340.00 |
1,347.00 |
0.0M |
| 2022-11-04 |
1,365.00 |
1,386.00 |
1,358.00 |
1,374.00 |
0.1M |
| 2022-11-02 |
1,345.00 |
1,345.00 |
1,334.00 |
1,341.00 |
0.0M |
| 2022-11-01 |
1,349.00 |
1,355.00 |
1,341.00 |
1,341.00 |
0.0M |
| 2022-10-31 |
1,370.00 |
1,373.00 |
1,356.00 |
1,356.00 |
0.0M |
| 2022-10-28 |
1,416.00 |
1,416.00 |
1,387.00 |
1,400.00 |
0.0M |
| 2022-10-27 |
1,377.00 |
1,393.00 |
1,376.00 |
1,393.00 |
0.0M |
| 2022-10-26 |
1,375.00 |
1,375.00 |
1,361.00 |
1,372.00 |
0.0M |
| 2022-10-25 |
1,400.00 |
1,403.00 |
1,380.00 |
1,389.00 |
0.1M |
| 2022-10-24 |
1,400.00 |
1,420.00 |
1,393.00 |
1,417.00 |
0.1M |
| 2022-10-21 |
1,413.00 |
1,427.00 |
1,412.00 |
1,427.00 |
0.0M |
| 2022-10-20 |
1,416.00 |
1,421.00 |
1,401.00 |
1,409.00 |
0.1M |
| 2022-10-19 |
1,399.00 |
1,399.00 |
1,384.00 |
1,395.00 |
0.0M |
| 2022-10-18 |
1,391.00 |
1,417.00 |
1,391.00 |
1,397.00 |
0.1M |
| 2022-10-17 |
1,432.00 |
1,439.00 |
1,425.00 |
1,429.00 |
0.1M |
| 2022-10-14 |
1,421.00 |
1,429.00 |
1,391.00 |
1,405.00 |
0.1M |
| 2022-10-13 |
1,452.00 |
1,473.00 |
1,452.00 |
1,472.00 |
0.1M |
| 2022-10-12 |
1,456.00 |
1,457.00 |
1,440.00 |
1,450.00 |
0.0M |
| 2022-10-11 |
1,426.00 |
1,454.00 |
1,421.00 |
1,449.00 |
0.1M |
| 2022-10-07 |
1,406.00 |
1,411.00 |
1,386.00 |
1,396.00 |
0.0M |
| 2022-10-06 |
1,385.00 |
1,385.00 |
1,360.00 |
1,375.00 |
0.1M |
| 2022-10-05 |
1,373.00 |
1,391.00 |
1,369.00 |
1,385.00 |
0.0M |
| 2022-10-04 |
1,434.00 |
1,434.00 |
1,394.00 |
1,396.00 |
0.1M |
| 2022-10-03 |
1,527.00 |
1,546.00 |
1,490.00 |
1,490.00 |
0.1M |
| 2022-09-30 |
1,475.00 |
1,519.00 |
1,473.00 |
1,513.00 |
0.1M |
| 2022-09-29 |
1,470.00 |
1,481.00 |
1,449.00 |
1,449.00 |
0.1M |
| 2022-09-28 |
1,502.00 |
1,546.00 |
1,498.00 |
1,517.00 |
0.2M |
| 2022-09-27 |
1,491.00 |
1,491.00 |
1,469.00 |
1,485.00 |
0.1M |
| 2022-09-26 |
1,467.00 |
1,502.00 |
1,467.00 |
1,501.00 |
0.1M |
| 2022-09-22 |
1,443.00 |
1,443.00 |
1,419.00 |
1,422.00 |
0.1M |
| 2022-09-21 |
1,398.00 |
1,416.00 |
1,396.00 |
1,415.00 |
0.1M |
| 2022-09-20 |
1,372.00 |
1,382.00 |
1,363.00 |
1,378.00 |
0.0M |
| 2022-09-16 |
1,394.00 |
1,397.00 |
1,383.00 |
1,393.00 |
0.1M |
| 2022-09-15 |
1,377.00 |
1,380.00 |
1,369.00 |
1,377.00 |
0.0M |
| 2022-09-14 |
1,387.00 |
1,389.00 |
1,366.00 |
1,379.00 |
0.1M |
| 2022-09-13 |
1,334.00 |
1,339.00 |
1,323.00 |
1,325.00 |
0.1M |
| 2022-09-12 |
1,334.00 |
1,342.00 |
1,327.00 |
1,334.00 |
0.1M |
| 2022-09-09 |
1,366.00 |
1,366.00 |
1,349.00 |
1,354.00 |
0.0M |
| 2022-09-08 |
1,401.00 |
1,402.00 |
1,366.00 |
1,366.00 |
0.1M |
| 2022-09-07 |
1,424.00 |
1,444.00 |
1,422.00 |
1,431.00 |
0.1M |
| 2022-09-06 |
1,411.00 |
1,421.00 |
1,394.00 |
1,415.00 |
0.0M |
| 2022-09-05 |
1,419.00 |
1,424.00 |
1,406.00 |
1,409.00 |
0.0M |
| 2022-09-02 |
1,400.00 |
1,423.00 |
1,396.00 |
1,409.00 |
0.1M |
| 2022-09-01 |
1,392.00 |
1,403.00 |
1,381.00 |
1,402.00 |
0.1M |
| 2022-08-31 |
1,381.00 |
1,382.00 |
1,364.00 |
1,364.00 |
0.1M |
| 2022-08-30 |
1,375.00 |
1,375.00 |
1,353.00 |
1,357.00 |
0.1M |
| 2022-08-29 |
1,400.00 |
1,404.00 |
1,386.00 |
1,390.00 |
0.1M |
| 2022-08-26 |
1,334.00 |
1,344.00 |
1,329.00 |
1,343.00 |
0.0M |
| 2022-08-25 |
1,352.00 |
1,356.00 |
1,341.00 |
1,347.00 |
0.0M |
| 2022-08-24 |
1,355.00 |
1,363.00 |
1,347.00 |
1,359.00 |
0.0M |
| 2022-08-23 |
1,346.00 |
1,359.00 |
1,344.00 |
1,353.00 |
0.1M |
| 2022-08-22 |
1,345.00 |
1,351.00 |
1,324.00 |
1,328.00 |
0.0M |
| 2022-08-19 |
1,315.00 |
1,328.00 |
1,311.00 |
1,322.00 |
0.0M |
| 2022-08-18 |
1,324.00 |
1,337.00 |
1,323.00 |
1,329.00 |
0.0M |
| 2022-08-17 |
1,328.00 |
1,331.00 |
1,309.00 |
1,309.00 |
0.1M |
| 2022-08-16 |
1,339.00 |
1,348.00 |
1,339.00 |
1,343.00 |
0.0M |
| 2022-08-15 |
1,347.00 |
1,348.00 |
1,336.00 |
1,339.00 |
0.0M |
| 2022-08-12 |
1,354.00 |
1,371.00 |
1,349.00 |
1,351.00 |
0.1M |
| 2022-08-10 |
1,410.00 |
1,425.00 |
1,408.00 |
1,414.00 |
0.0M |
| 2022-08-09 |
1,390.00 |
1,409.00 |
1,384.00 |
1,406.00 |
0.1M |
| 2022-08-08 |
1,404.00 |
1,404.00 |
1,385.00 |
1,386.00 |
0.0M |
| 2022-08-05 |
1,423.00 |
1,423.00 |
1,392.00 |
1,394.00 |
0.0M |
| 2022-08-04 |
1,404.00 |
1,421.00 |
1,404.00 |
1,418.00 |
0.0M |
| 2022-08-03 |
1,418.00 |
1,427.00 |
1,411.00 |
1,419.00 |
0.0M |
| 2022-08-02 |
1,395.00 |
1,428.00 |
1,392.00 |
1,427.00 |
0.1M |
| 2022-08-01 |
1,405.00 |
1,410.00 |
1,376.00 |
1,378.00 |
0.0M |
| 2022-07-29 |
1,389.00 |
1,412.00 |
1,386.00 |
1,407.00 |
0.1M |
| 2022-07-28 |
1,381.00 |
1,407.00 |
1,379.00 |
1,393.00 |
0.2M |
| 2022-07-27 |
1,408.00 |
1,411.00 |
1,391.00 |
1,397.00 |
0.1M |
| 2022-07-26 |
1,400.00 |
1,406.00 |
1,395.00 |
1,402.00 |
0.0M |
| 2022-07-25 |
1,399.00 |
1,404.00 |
1,386.00 |
1,404.00 |
0.0M |
| 2022-07-22 |
1,393.00 |
1,400.00 |
1,379.00 |
1,384.00 |
0.0M |
| 2022-07-21 |
1,409.00 |
1,411.00 |
1,389.00 |
1,391.00 |
0.0M |
| 2022-07-20 |
1,421.00 |
1,424.00 |
1,398.00 |
1,399.00 |
0.1M |
| 2022-07-19 |
1,460.00 |
1,482.00 |
1,458.00 |
1,466.00 |
0.0M |
| 2022-07-15 |
1,475.00 |
1,503.00 |
1,467.00 |
1,480.00 |
0.1M |
| 2022-07-14 |
1,502.00 |
1,509.00 |
1,475.00 |
1,481.00 |
0.0M |
| 2022-07-13 |
1,490.00 |
1,493.00 |
1,479.00 |
1,490.00 |
0.0M |
| 2022-07-12 |
1,463.00 |
1,503.00 |
1,460.00 |
1,499.00 |
0.1M |
| 2022-07-11 |
1,443.00 |
1,465.00 |
1,431.00 |
1,448.00 |
0.1M |
| 2022-07-08 |
1,491.00 |
1,498.00 |
1,457.00 |
1,486.00 |
0.1M |
| 2022-07-07 |
1,522.00 |
1,543.00 |
1,496.00 |
1,499.00 |
0.1M |
| 2022-07-06 |
1,538.00 |
1,553.00 |
1,526.00 |
1,546.00 |
0.1M |
| 2022-07-05 |
1,502.00 |
1,519.00 |
1,496.00 |
1,508.00 |
0.0M |
| 2022-07-04 |
1,537.00 |
1,547.00 |
1,521.00 |
1,525.00 |
0.1M |
| 2022-07-01 |
1,521.00 |
1,582.00 |
1,506.00 |
1,570.00 |
0.1M |
| 2022-06-30 |
1,498.00 |
1,530.00 |
1,493.00 |
1,526.00 |
0.0M |
| 2022-06-29 |
1,496.00 |
1,497.00 |
1,481.00 |
1,491.00 |
0.1M |
| 2022-06-28 |
1,508.00 |
1,508.00 |
1,472.00 |
1,472.00 |
0.1M |
| 2022-06-27 |
1,504.00 |
1,521.00 |
1,501.00 |
1,505.00 |
0.1M |
| 2022-06-24 |
1,566.00 |
1,571.00 |
1,536.00 |
1,536.00 |
0.0M |
| 2022-06-23 |
1,566.00 |
1,572.00 |
1,536.00 |
1,564.00 |
0.1M |
| 2022-06-22 |
1,532.00 |
1,563.00 |
1,528.00 |
1,563.00 |
0.1M |
| 2022-06-21 |
1,580.00 |
1,591.00 |
1,542.00 |
1,556.00 |
0.1M |
| 2022-06-20 |
1,573.00 |
1,640.00 |
1,572.00 |
1,620.00 |
0.1M |
| 2022-06-17 |
1,619.00 |
1,622.00 |
1,581.00 |
1,595.00 |
0.1M |
| 2022-06-16 |
1,520.00 |
1,544.00 |
1,495.00 |
1,539.00 |
0.1M |
| 2022-06-15 |
1,530.00 |
1,561.00 |
1,526.00 |
1,560.00 |
0.1M |
| 2022-06-14 |
1,537.00 |
1,544.00 |
1,520.00 |
1,524.00 |
0.1M |
| 2022-06-13 |
1,480.00 |
1,496.00 |
1,476.00 |
1,487.00 |
0.1M |
| 2022-06-10 |
1,417.00 |
1,431.00 |
1,410.00 |
1,427.00 |
0.1M |
| 2022-06-09 |
1,399.00 |
1,399.00 |
1,377.00 |
1,391.00 |
0.0M |
| 2022-06-08 |
1,407.00 |
1,409.00 |
1,389.00 |
1,390.00 |
0.0M |
| 2022-06-07 |
1,426.00 |
1,427.00 |
1,408.00 |
1,424.00 |
0.0M |
| 2022-06-06 |
1,468.00 |
1,468.00 |
1,432.00 |
1,437.00 |
0.0M |
| 2022-06-03 |
1,428.00 |
1,456.00 |
1,428.00 |
1,443.00 |
0.0M |
| 2022-06-02 |
1,446.00 |
1,467.00 |
1,445.00 |
1,453.00 |
0.0M |
| 2022-06-01 |
1,474.00 |
1,474.00 |
1,435.00 |
1,438.00 |
0.0M |
| 2022-05-31 |
1,465.00 |
1,480.00 |
1,455.00 |
1,478.00 |
0.0M |
| 2022-05-30 |
1,481.00 |
1,493.00 |
1,453.00 |
1,459.00 |
0.0M |
| 2022-05-27 |
1,495.00 |
1,522.00 |
1,493.00 |
1,519.00 |
0.0M |
| 2022-05-26 |
1,535.00 |
1,535.00 |
1,509.00 |
1,532.00 |
0.0M |
| 2022-05-25 |
1,536.00 |
1,550.00 |
1,523.00 |
1,532.00 |
0.0M |
| 2022-05-24 |
1,504.00 |
1,531.00 |
1,503.00 |
1,529.00 |
0.0M |
| 2022-05-23 |
1,508.00 |
1,520.00 |
1,501.00 |
1,509.00 |
0.0M |
| 2022-05-20 |
1,559.00 |
1,565.00 |
1,532.00 |
1,533.00 |
0.1M |
| 2022-05-19 |
1,595.00 |
1,598.00 |
1,560.00 |
1,568.00 |
0.1M |
| 2022-05-18 |
1,533.00 |
1,542.00 |
1,514.00 |
1,521.00 |
0.1M |
| 2022-05-17 |
1,556.00 |
1,567.00 |
1,546.00 |
1,552.00 |
0.1M |
| 2022-05-16 |
1,520.00 |
1,568.00 |
1,520.00 |
1,558.00 |
0.0M |
| 2022-05-13 |
1,600.00 |
1,607.00 |
1,550.00 |
1,560.00 |
0.1M |
| 2022-05-12 |
1,615.00 |
1,628.00 |
1,589.00 |
1,622.00 |
0.1M |
| 2022-05-11 |
1,582.00 |
1,594.00 |
1,570.00 |
1,579.00 |
0.1M |
| 2022-05-10 |
1,571.00 |
1,601.00 |
1,558.00 |
1,566.00 |
0.1M |
| 2022-05-09 |
1,510.00 |
1,541.00 |
1,503.00 |
1,541.00 |
0.1M |
| 2022-05-06 |
1,510.00 |
1,525.00 |
1,476.00 |
1,481.00 |
0.1M |
| 2022-05-02 |
1,509.00 |
1,528.00 |
1,487.00 |
1,514.00 |
0.1M |
| 2022-04-28 |
1,569.00 |
1,572.00 |
1,505.00 |
1,513.00 |
0.1M |
| 2022-04-27 |
1,593.00 |
1,605.00 |
1,573.00 |
1,578.00 |
0.1M |
| 2022-04-26 |
1,537.00 |
1,556.00 |
1,533.00 |
1,547.00 |
0.0M |
| 2022-04-25 |
1,564.00 |
1,565.00 |
1,539.00 |
1,547.00 |
0.1M |
| 2022-04-22 |
1,508.00 |
1,523.00 |
1,498.00 |
1,502.00 |
0.1M |
| 2022-04-21 |
1,490.00 |
1,490.00 |
1,466.00 |
1,470.00 |
0.0M |
| 2022-04-20 |
1,489.00 |
1,505.00 |
1,471.00 |
1,491.00 |
0.0M |
| 2022-04-19 |
1,520.00 |
1,542.00 |
1,513.00 |
1,523.00 |
0.0M |
| 2022-04-18 |
1,546.00 |
1,575.00 |
1,540.00 |
1,550.00 |
0.0M |
| 2022-04-15 |
1,532.00 |
1,546.00 |
1,511.00 |
1,519.00 |
0.1M |
| 2022-04-14 |
1,524.00 |
1,529.00 |
1,503.00 |
1,506.00 |
0.2M |
| 2022-04-13 |
1,570.00 |
1,570.00 |
1,529.00 |
1,533.00 |
0.1M |
| 2022-04-12 |
1,554.00 |
1,582.00 |
1,547.00 |
1,576.00 |
0.1M |
| 2022-04-11 |
1,531.00 |
1,548.00 |
1,523.00 |
1,534.00 |
0.0M |
| 2022-04-08 |
1,513.00 |
1,546.00 |
1,507.00 |
1,524.00 |
0.0M |
| 2022-04-07 |
1,523.00 |
1,549.00 |
1,523.00 |
1,529.00 |
0.1M |
| 2022-04-06 |
1,471.00 |
1,491.00 |
1,466.00 |
1,484.00 |
0.1M |
| 2022-04-05 |
1,413.00 |
1,455.00 |
1,413.00 |
1,446.00 |
0.1M |
| 2022-04-04 |
1,455.00 |
1,458.00 |
1,438.00 |
1,438.00 |
0.1M |
| 2022-04-01 |
1,471.00 |
1,489.00 |
1,448.00 |
1,453.00 |
0.1M |
| 2022-03-31 |
1,447.00 |
1,451.00 |
1,416.00 |
1,448.00 |
0.1M |
| 2022-03-30 |
1,394.00 |
1,447.00 |
1,394.00 |
1,417.00 |
0.1M |
| 2022-03-29 |
1,427.00 |
1,436.00 |
1,419.00 |
1,424.00 |
0.0M |
| 2022-03-28 |
1,430.00 |
1,460.00 |
1,430.00 |
1,441.00 |
0.0M |
| 2022-03-25 |
1,412.00 |
1,444.00 |
1,411.00 |
1,431.00 |
0.0M |
| 2022-03-24 |
1,467.00 |
1,474.00 |
1,428.00 |
1,428.00 |
0.1M |
| 2022-03-23 |
1,463.00 |
1,470.00 |
1,432.00 |
1,437.00 |
0.1M |
| 2022-03-22 |
1,516.00 |
1,518.00 |
1,500.00 |
1,507.00 |
0.1M |
| 2022-03-18 |
1,566.00 |
1,566.00 |
1,543.00 |
1,550.00 |
0.0M |
| 2022-03-17 |
1,565.00 |
1,595.00 |
1,557.00 |
1,559.00 |
0.1M |
| 2022-03-16 |
1,662.00 |
1,671.00 |
1,637.00 |
1,645.00 |
0.1M |
| 2022-03-15 |
1,731.00 |
1,731.00 |
1,681.00 |
1,694.00 |
0.1M |
| 2022-03-14 |
1,733.00 |
1,733.00 |
1,697.00 |
1,727.00 |
0.1M |
| 2022-03-11 |
1,729.00 |
1,772.00 |
1,727.00 |
1,750.00 |
0.1M |
| 2022-03-10 |
1,741.00 |
1,741.00 |
1,691.00 |
1,691.00 |
0.1M |
| 2022-03-09 |
1,836.00 |
1,855.00 |
1,795.00 |
1,845.00 |
0.1M |
| 2022-03-08 |
1,815.00 |
1,853.00 |
1,780.00 |
1,844.00 |
0.1M |
| 2022-03-07 |
1,758.00 |
1,800.00 |
1,745.00 |
1,775.00 |
0.1M |
| 2022-03-04 |
1,635.00 |
1,700.00 |
1,635.00 |
1,682.00 |
0.1M |
| 2022-03-03 |
1,619.00 |
1,630.00 |
1,607.00 |
1,624.00 |
0.0M |
| 2022-03-02 |
1,649.00 |
1,664.00 |
1,636.00 |
1,659.00 |
0.0M |
| 2022-03-01 |
1,580.00 |
1,600.00 |
1,573.00 |
1,600.00 |
0.0M |
| 2022-02-28 |
1,635.00 |
1,648.00 |
1,610.00 |
1,615.00 |
0.1M |
| 2022-02-25 |
1,647.00 |
1,660.00 |
1,629.00 |
1,632.00 |
0.1M |
| 2022-02-24 |
1,650.00 |
1,694.00 |
1,634.00 |
1,669.00 |
0.2M |
| 2022-02-22 |
1,631.00 |
1,649.00 |
1,612.00 |
1,624.00 |
0.1M |
| 2022-02-21 |
1,611.00 |
1,617.00 |
1,574.00 |
1,580.00 |
0.1M |
| 2022-02-18 |
1,582.00 |
1,588.00 |
1,549.00 |
1,556.00 |
0.1M |
| 2022-02-17 |
1,531.00 |
1,563.00 |
1,528.00 |
1,546.00 |
0.1M |
| 2022-02-16 |
1,516.00 |
1,535.00 |
1,516.00 |
1,523.00 |
0.0M |
| 2022-02-15 |
1,551.00 |
1,589.00 |
1,546.00 |
1,576.00 |
0.1M |
| 2022-02-14 |
1,553.00 |
1,576.00 |
1,543.00 |
1,554.00 |
0.1M |
| 2022-02-10 |
1,493.00 |
1,521.00 |
1,490.00 |
1,502.00 |
0.1M |
| 2022-02-09 |
1,526.00 |
1,536.00 |
1,509.00 |
1,517.00 |
0.1M |
| 2022-02-08 |
1,554.00 |
1,554.00 |
1,533.00 |
1,547.00 |
0.0M |
| 2022-02-07 |
1,568.00 |
1,586.00 |
1,558.00 |
1,562.00 |
0.0M |
| 2022-02-04 |
1,581.00 |
1,592.00 |
1,549.00 |
1,556.00 |
0.0M |
| 2022-02-03 |
1,571.00 |
1,576.00 |
1,556.00 |
1,572.00 |
0.0M |
| 2022-02-02 |
1,590.00 |
1,590.00 |
1,543.00 |
1,547.00 |
0.1M |
| 2022-02-01 |
1,587.00 |
1,620.00 |
1,573.00 |
1,612.00 |
0.1M |
| 2022-01-31 |
1,656.00 |
1,674.00 |
1,604.00 |
1,615.00 |
0.1M |
| 2022-01-28 |
1,664.00 |
1,693.00 |
1,641.00 |
1,647.00 |
0.1M |
| 2022-01-27 |
1,613.00 |
1,726.00 |
1,603.00 |
1,711.00 |
0.1M |
| 2022-01-26 |
1,615.00 |
1,638.00 |
1,602.00 |
1,630.00 |
0.1M |
| 2022-01-25 |
1,580.00 |
1,644.00 |
1,580.00 |
1,621.00 |
0.1M |
| 2022-01-24 |
1,598.00 |
1,607.00 |
1,559.00 |
1,566.00 |
0.1M |
| 2022-01-21 |
1,592.00 |
1,614.00 |
1,564.00 |
1,572.00 |
0.1M |
| 2022-01-20 |
1,589.00 |
1,602.00 |
1,540.00 |
1,553.00 |
0.1M |
| 2022-01-19 |
1,540.00 |
1,592.00 |
1,529.00 |
1,582.00 |
0.1M |
| 2022-01-18 |
1,471.00 |
1,506.00 |
1,455.00 |
1,495.00 |
0.0M |
| 2022-01-17 |
1,483.00 |
1,486.00 |
1,459.00 |
1,483.00 |
0.0M |
| 2022-01-14 |
1,506.00 |
1,518.00 |
1,487.00 |
1,495.00 |
0.1M |
| 2022-01-13 |
1,444.00 |
1,456.00 |
1,443.00 |
1,456.00 |
0.0M |
| 2022-01-12 |
1,463.00 |
1,464.00 |
1,433.00 |
1,434.00 |
0.0M |
| 2022-01-11 |
1,476.00 |
1,507.00 |
1,476.00 |
1,487.00 |
0.0M |
| 2022-01-07 |
1,457.00 |
1,493.00 |
1,441.00 |
1,469.00 |
0.1M |
| 2022-01-06 |
1,434.00 |
1,470.00 |
1,422.00 |
1,467.00 |
0.1M |
| 2022-01-05 |
1,413.00 |
1,419.00 |
1,407.00 |
1,413.00 |
0.0M |
| 2022-01-04 |
1,448.00 |
1,462.00 |
1,422.00 |
1,428.00 |
0.0M |