| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
2,821.60 |
2,829.75 |
2,795.32 |
2,802.42 |
3,819.1M |
| 2022-12-29 |
2,784.25 |
2,796.92 |
2,758.36 |
2,779.89 |
2,954.0M |
| 2022-12-28 |
2,829.67 |
2,847.92 |
2,799.37 |
2,818.06 |
3,745.9M |
| 2022-12-23 |
2,788.67 |
2,822.43 |
2,770.69 |
2,800.39 |
3,383.7M |
| 2022-12-22 |
2,784.81 |
2,835.33 |
2,771.89 |
2,827.29 |
2,593.2M |
| 2022-12-21 |
2,720.51 |
2,733.27 |
2,705.94 |
2,732.51 |
2,882.6M |
| 2022-12-20 |
2,720.94 |
2,737.27 |
2,669.19 |
2,707.59 |
3,183.7M |
| 2022-12-19 |
2,778.38 |
2,822.61 |
2,725.92 |
2,743.36 |
3,095.0M |
| 2022-12-16 |
2,761.14 |
2,800.60 |
2,728.51 |
2,787.21 |
2,871.6M |
| 2022-12-15 |
2,808.13 |
2,814.71 |
2,736.58 |
2,767.99 |
3,049.2M |
| 2022-12-14 |
2,822.75 |
2,836.17 |
2,770.68 |
2,802.44 |
3,723.2M |
| 2022-12-13 |
2,777.42 |
2,840.89 |
2,760.80 |
2,801.10 |
4,273.8M |
| 2022-12-12 |
2,815.14 |
2,823.74 |
2,761.63 |
2,778.21 |
4,001.3M |
| 2022-12-09 |
2,830.83 |
2,870.57 |
2,785.61 |
2,860.14 |
6,391.1M |
| 2022-12-08 |
2,731.24 |
2,829.67 |
2,731.24 |
2,818.24 |
4,872.7M |
| 2022-12-07 |
2,767.01 |
2,886.05 |
2,696.00 |
2,701.58 |
6,305.7M |
| 2022-12-06 |
2,748.20 |
2,815.10 |
2,732.32 |
2,765.73 |
5,025.1M |
| 2022-12-05 |
2,716.02 |
2,775.58 |
2,692.71 |
2,774.26 |
6,456.3M |
| 2022-12-02 |
2,656.78 |
2,665.41 |
2,608.74 |
2,644.41 |
7,413.0M |
| 2022-12-01 |
2,708.89 |
2,753.09 |
2,638.47 |
2,645.72 |
9,517.9M |
| 2022-11-30 |
2,482.00 |
2,612.82 |
2,456.68 |
2,612.82 |
10,228.6M |
| 2022-11-29 |
2,384.33 |
2,490.75 |
2,372.34 |
2,490.08 |
5,373.4M |
| 2022-11-28 |
2,286.38 |
2,363.87 |
2,266.67 |
2,359.11 |
9,123.1M |
| 2022-11-25 |
2,407.20 |
2,407.20 |
2,341.11 |
2,347.37 |
7,046.5M |
| 2022-11-24 |
2,409.99 |
2,417.09 |
2,379.99 |
2,400.27 |
1,034.4M |
| 2022-11-23 |
2,389.56 |
2,397.99 |
2,357.47 |
2,383.26 |
1,096.8M |
| 2022-11-22 |
2,451.03 |
2,465.39 |
2,372.07 |
2,394.17 |
1,451.5M |
| 2022-11-21 |
2,477.50 |
2,477.50 |
2,408.23 |
2,453.15 |
1,860.1M |
| 2022-11-18 |
2,560.66 |
2,572.22 |
2,501.75 |
2,513.24 |
2,662.0M |
| 2022-11-17 |
2,551.38 |
2,553.97 |
2,484.09 |
2,534.39 |
2,661.4M |
| 2022-11-16 |
2,572.48 |
2,622.87 |
2,557.20 |
2,573.03 |
3,291.1M |
| 2022-11-15 |
2,504.38 |
2,590.73 |
2,472.16 |
2,583.32 |
4,131.2M |
| 2022-11-14 |
2,536.34 |
2,568.62 |
2,485.62 |
2,497.53 |
3,863.2M |
| 2022-11-11 |
2,435.35 |
2,459.18 |
2,374.91 |
2,458.69 |
2,873.0M |
| 2022-11-10 |
2,290.37 |
2,290.37 |
2,236.70 |
2,261.32 |
1,836.9M |
| 2022-11-09 |
2,375.82 |
2,399.00 |
2,306.99 |
2,325.21 |
1,450.4M |
| 2022-11-08 |
2,396.84 |
2,409.49 |
2,341.68 |
2,372.51 |
1,240.2M |
| 2022-11-07 |
2,287.06 |
2,407.53 |
2,272.81 |
2,387.39 |
2,295.1M |
| 2022-11-04 |
2,193.98 |
2,365.48 |
2,193.98 |
2,319.95 |
2,383.9M |
| 2022-11-03 |
2,208.14 |
2,220.23 |
2,171.82 |
2,178.02 |
1,397.5M |
| 2022-11-02 |
2,142.85 |
2,258.53 |
2,131.54 |
2,254.79 |
1,260.5M |
| 2022-11-01 |
2,042.42 |
2,174.71 |
2,031.00 |
2,152.51 |
1,532.7M |
| 2022-10-31 |
2,051.14 |
2,080.64 |
2,011.32 |
2,028.54 |
1,255.1M |
| 2022-10-28 |
2,161.66 |
2,161.66 |
2,037.47 |
2,052.55 |
1,206.4M |
| 2022-10-27 |
2,206.58 |
2,238.79 |
2,158.05 |
2,162.84 |
1,519.9M |
| 2022-10-26 |
2,118.03 |
2,202.72 |
2,109.94 |
2,156.92 |
1,736.3M |
| 2022-10-25 |
2,094.61 |
2,136.09 |
2,042.26 |
2,110.71 |
1,272.0M |
| 2022-10-24 |
2,184.08 |
2,196.82 |
2,076.34 |
2,092.01 |
1,705.4M |
| 2022-10-21 |
2,238.04 |
2,239.87 |
2,201.20 |
2,212.74 |
1,055.1M |
| 2022-10-20 |
2,229.71 |
2,259.18 |
2,172.60 |
2,228.93 |
1,399.0M |
| 2022-10-19 |
2,321.16 |
2,322.13 |
2,262.67 |
2,264.09 |
1,200.8M |
| 2022-10-18 |
2,317.06 |
2,330.63 |
2,250.37 |
2,330.63 |
1,469.3M |
| 2022-10-17 |
2,279.99 |
2,298.05 |
2,215.34 |
2,280.02 |
1,411.8M |
| 2022-10-14 |
2,290.74 |
2,344.63 |
2,281.73 |
2,295.23 |
1,383.7M |
| 2022-10-13 |
2,321.02 |
2,335.20 |
2,259.88 |
2,260.24 |
1,056.6M |
| 2022-10-12 |
2,322.25 |
2,361.52 |
2,254.43 |
2,317.91 |
1,212.3M |
| 2022-10-11 |
2,365.25 |
2,379.98 |
2,326.30 |
2,332.20 |
933.2M |
| 2022-10-10 |
2,458.94 |
2,458.94 |
2,363.96 |
2,372.74 |
1,290.8M |
| 2022-10-07 |
2,533.16 |
2,533.16 |
2,494.80 |
2,505.06 |
642.2M |
| 2022-10-06 |
2,567.32 |
2,567.32 |
2,534.39 |
2,558.40 |
782.6M |
| 2022-10-05 |
2,513.07 |
2,574.87 |
2,509.60 |
2,568.50 |
756.8M |
| 2022-10-03 |
2,383.75 |
2,424.96 |
2,371.63 |
2,405.44 |
523.9M |
| 2022-09-30 |
2,437.68 |
2,441.93 |
2,363.16 |
2,402.47 |
674.2M |
| 2022-09-29 |
2,525.67 |
2,537.19 |
2,439.74 |
2,452.06 |
801.5M |
| 2022-09-28 |
2,570.63 |
2,570.63 |
2,475.88 |
2,491.86 |
1,306.5M |
| 2022-09-27 |
2,556.58 |
2,589.50 |
2,533.09 |
2,585.44 |
1,444.2M |
| 2022-09-26 |
2,525.46 |
2,594.80 |
2,522.01 |
2,559.70 |
1,113.0M |
| 2022-09-23 |
2,556.23 |
2,560.97 |
2,505.56 |
2,513.87 |
929.7M |
| 2022-09-22 |
2,557.07 |
2,568.02 |
2,522.42 |
2,560.87 |
1,140.4M |
| 2022-09-21 |
2,655.41 |
2,655.41 |
2,599.52 |
2,607.51 |
1,551.0M |
| 2022-09-20 |
2,632.53 |
2,671.40 |
2,628.52 |
2,667.33 |
1,554.0M |
| 2022-09-19 |
2,634.74 |
2,641.06 |
2,600.22 |
2,612.98 |
1,183.0M |
| 2022-09-16 |
2,639.39 |
2,674.10 |
2,628.59 |
2,644.90 |
1,610.5M |
| 2022-09-15 |
2,676.21 |
2,694.78 |
2,650.82 |
2,663.54 |
1,075.4M |
| 2022-09-14 |
2,692.35 |
2,694.01 |
2,651.80 |
2,681.59 |
4,242.7M |
| 2022-09-13 |
2,713.84 |
2,766.49 |
2,713.45 |
2,749.52 |
1,017.3M |
| 2022-09-09 |
2,649.01 |
2,705.43 |
2,635.53 |
2,702.77 |
1,047.3M |
| 2022-09-08 |
2,665.92 |
2,679.58 |
2,624.67 |
2,633.90 |
614.4M |
| 2022-09-07 |
2,629.45 |
2,663.47 |
2,625.29 |
2,655.93 |
766.2M |
| 2022-09-06 |
2,664.06 |
2,690.15 |
2,644.71 |
2,672.12 |
931.7M |
| 2022-09-05 |
2,688.46 |
2,688.46 |
2,634.62 |
2,647.10 |
1,118.1M |
| 2022-09-02 |
2,740.33 |
2,746.31 |
2,702.36 |
2,721.63 |
1,436.3M |
| 2022-09-01 |
2,804.15 |
2,804.15 |
2,739.85 |
2,749.34 |
1,389.1M |
| 2022-08-31 |
2,763.42 |
2,845.60 |
2,736.53 |
2,819.07 |
1,260.3M |
| 2022-08-30 |
2,843.88 |
2,846.08 |
2,790.80 |
2,829.40 |
1,256.9M |
| 2022-08-29 |
2,841.01 |
2,841.01 |
2,813.91 |
2,831.89 |
1,812.2M |
| 2022-08-26 |
2,858.53 |
2,880.83 |
2,846.35 |
2,873.75 |
1,492.1M |
| 2022-08-25 |
2,793.68 |
2,850.71 |
2,792.54 |
2,850.71 |
775.5M |
| 2022-08-24 |
2,841.74 |
2,841.94 |
2,778.05 |
2,791.45 |
1,259.4M |
| 2022-08-23 |
2,892.13 |
2,893.08 |
2,825.32 |
2,847.18 |
1,342.8M |
| 2022-08-22 |
2,874.65 |
2,929.21 |
2,867.67 |
2,900.31 |
3,642.2M |
| 2022-08-19 |
2,879.63 |
2,907.44 |
2,877.08 |
2,897.89 |
477.6M |
| 2022-08-18 |
2,935.19 |
2,935.49 |
2,873.05 |
2,887.41 |
564.1M |
| 2022-08-17 |
2,913.02 |
2,942.88 |
2,888.61 |
2,940.52 |
493.8M |
| 2022-08-16 |
2,927.00 |
2,931.01 |
2,871.24 |
2,896.51 |
682.2M |
| 2022-08-15 |
2,917.79 |
2,948.04 |
2,908.44 |
2,919.53 |
431.4M |
| 2022-08-12 |
2,917.65 |
2,931.98 |
2,893.94 |
2,923.39 |
421.3M |
| 2022-08-11 |
2,858.73 |
2,901.59 |
2,845.05 |
2,901.59 |
477.4M |
| 2022-08-10 |
2,864.17 |
2,864.17 |
2,774.78 |
2,797.40 |
616.2M |
| 2022-08-09 |
2,886.34 |
2,907.38 |
2,858.65 |
2,871.02 |
458.0M |
| 2022-08-08 |
2,899.56 |
2,899.56 |
2,861.41 |
2,888.12 |
545.8M |
| 2022-08-05 |
2,915.38 |
2,941.03 |
2,886.26 |
2,916.76 |
569.1M |
| 2022-08-04 |
2,874.35 |
2,907.40 |
2,865.42 |
2,891.50 |
842.9M |
| 2022-08-03 |
2,869.62 |
2,907.89 |
2,840.98 |
2,856.33 |
717.5M |
| 2022-08-02 |
2,883.02 |
2,883.02 |
2,814.48 |
2,849.67 |
955.7M |
| 2022-08-01 |
2,878.82 |
2,923.34 |
2,846.52 |
2,915.08 |
1,174.4M |
| 2022-07-29 |
2,934.18 |
2,938.93 |
2,852.40 |
2,867.51 |
817.8M |
| 2022-07-28 |
2,924.44 |
2,943.93 |
2,902.49 |
2,932.14 |
707.7M |
| 2022-07-27 |
2,935.65 |
2,936.99 |
2,889.97 |
2,913.89 |
602.2M |
| 2022-07-26 |
2,930.71 |
2,967.98 |
2,920.89 |
2,962.70 |
542.8M |
| 2022-07-25 |
2,937.43 |
2,937.49 |
2,890.93 |
2,930.89 |
607.4M |
| 2022-07-22 |
2,964.36 |
2,981.35 |
2,933.94 |
2,954.11 |
787.9M |
| 2022-07-21 |
2,979.20 |
2,987.15 |
2,938.55 |
2,951.87 |
657.5M |
| 2022-07-20 |
2,964.56 |
2,993.51 |
2,964.56 |
2,980.28 |
1,715.8M |
| 2022-07-19 |
2,965.79 |
2,965.79 |
2,914.59 |
2,938.62 |
698.3M |
| 2022-07-18 |
2,947.15 |
2,981.01 |
2,892.80 |
2,981.01 |
844.5M |
| 2022-07-15 |
2,977.51 |
2,999.96 |
2,912.89 |
2,931.05 |
1,295.1M |
| 2022-07-14 |
2,942.39 |
2,974.95 |
2,923.00 |
2,965.70 |
855.8M |
| 2022-07-13 |
2,948.69 |
2,972.92 |
2,921.81 |
2,942.94 |
946.8M |
| 2022-07-12 |
2,969.66 |
3,003.34 |
2,906.57 |
2,936.26 |
1,074.0M |
| 2022-07-11 |
3,109.58 |
3,109.58 |
2,992.21 |
3,012.01 |
1,203.3M |
| 2022-07-08 |
3,173.21 |
3,175.97 |
3,106.56 |
3,129.87 |
1,049.7M |
| 2022-07-07 |
3,056.61 |
3,134.20 |
3,021.29 |
3,134.20 |
1,152.6M |
| 2022-07-06 |
3,109.71 |
3,136.43 |
3,028.92 |
3,076.80 |
1,318.7M |
| 2022-07-05 |
3,150.37 |
3,169.49 |
3,080.51 |
3,102.65 |
1,172.5M |
| 2022-07-04 |
3,119.48 |
3,129.87 |
3,083.09 |
3,114.90 |
1,142.8M |
| 2022-06-30 |
3,127.80 |
3,182.93 |
3,116.11 |
3,143.88 |
1,563.6M |
| 2022-06-29 |
3,200.62 |
3,203.58 |
3,094.34 |
3,124.58 |
1,936.7M |
| 2022-06-28 |
3,137.48 |
3,253.85 |
3,113.14 |
3,247.55 |
4,975.8M |
| 2022-06-27 |
3,080.31 |
3,179.86 |
3,080.31 |
3,153.33 |
2,966.6M |
| 2022-06-24 |
2,975.37 |
3,048.69 |
2,973.24 |
3,047.51 |
1,401.9M |
| 2022-06-23 |
2,915.35 |
2,982.66 |
2,903.49 |
2,948.78 |
1,365.9M |
| 2022-06-22 |
2,950.21 |
2,970.06 |
2,886.01 |
2,887.64 |
1,489.4M |
| 2022-06-21 |
2,908.45 |
2,954.04 |
2,889.70 |
2,939.04 |
1,405.4M |
| 2022-06-20 |
2,862.36 |
2,912.96 |
2,845.95 |
2,899.90 |
1,657.9M |
| 2022-06-17 |
2,833.72 |
2,894.70 |
2,830.34 |
2,869.19 |
3,066.3M |
| 2022-06-16 |
2,951.00 |
2,965.65 |
2,844.71 |
2,863.74 |
4,760.3M |
| 2022-06-15 |
2,913.89 |
2,953.70 |
2,910.26 |
2,917.71 |
1,553.5M |
| 2022-06-14 |
2,882.60 |
2,927.10 |
2,849.52 |
2,912.28 |
1,165.2M |
| 2022-06-13 |
2,950.17 |
2,988.39 |
2,923.54 |
2,929.24 |
1,481.2M |
| 2022-06-10 |
2,931.08 |
3,049.24 |
2,915.64 |
3,029.53 |
1,447.3M |
| 2022-06-09 |
3,055.33 |
3,063.14 |
2,959.42 |
2,972.64 |
1,275.5M |
| 2022-06-08 |
2,994.65 |
3,054.66 |
2,991.77 |
3,037.38 |
1,375.4M |
| 2022-06-07 |
2,981.82 |
2,999.16 |
2,943.72 |
2,966.93 |
1,475.6M |
| 2022-06-06 |
2,912.78 |
2,990.22 |
2,905.27 |
2,990.22 |
924.7M |
| 2022-06-02 |
2,889.05 |
2,900.50 |
2,855.25 |
2,891.05 |
764.2M |
| 2022-06-01 |
2,918.42 |
2,923.39 |
2,879.24 |
2,910.84 |
1,237.1M |
| 2022-05-31 |
2,834.73 |
2,904.73 |
2,829.35 |
2,904.73 |
2,741.6M |
| 2022-05-30 |
2,770.84 |
2,829.73 |
2,770.84 |
2,829.10 |
934.4M |
| 2022-05-27 |
2,733.79 |
2,761.86 |
2,703.03 |
2,734.12 |
962.8M |
| 2022-05-26 |
2,684.12 |
2,688.47 |
2,631.97 |
2,673.41 |
695.1M |
| 2022-05-25 |
2,655.08 |
2,697.84 |
2,647.82 |
2,675.99 |
951.6M |
| 2022-05-24 |
2,758.03 |
2,765.41 |
2,652.41 |
2,659.71 |
1,303.1M |
| 2022-05-23 |
2,787.37 |
2,791.79 |
2,718.60 |
2,738.73 |
694.1M |
| 2022-05-20 |
2,782.94 |
2,809.23 |
2,762.83 |
2,796.29 |
764.0M |
| 2022-05-19 |
2,766.47 |
2,766.47 |
2,715.14 |
2,743.04 |
756.6M |
| 2022-05-18 |
2,789.70 |
2,841.54 |
2,775.20 |
2,831.37 |
1,074.4M |
| 2022-05-17 |
2,720.71 |
2,786.33 |
2,714.41 |
2,786.33 |
1,023.1M |
| 2022-05-16 |
2,711.03 |
2,722.02 |
2,676.22 |
2,703.13 |
786.7M |
| 2022-05-13 |
2,618.92 |
2,679.87 |
2,618.92 |
2,678.41 |
988.8M |
| 2022-05-12 |
2,605.44 |
2,632.68 |
2,580.24 |
2,593.40 |
786.9M |
| 2022-05-11 |
2,569.25 |
2,699.79 |
2,561.42 |
2,650.98 |
933.9M |
| 2022-05-10 |
2,525.27 |
2,586.66 |
2,497.51 |
2,569.96 |
1,017.2M |
| 2022-05-06 |
2,695.92 |
2,695.92 |
2,627.07 |
2,627.31 |
807.4M |
| 2022-05-05 |
2,814.83 |
2,836.29 |
2,769.95 |
2,774.51 |
868.6M |
| 2022-04-29 |
2,738.51 |
2,831.94 |
2,715.27 |
2,831.72 |
826.3M |
| 2022-04-28 |
2,734.75 |
2,739.94 |
2,688.90 |
2,739.94 |
625.1M |
| 2022-04-26 |
2,662.38 |
2,747.05 |
2,662.38 |
2,693.58 |
1,108.8M |
| 2022-04-25 |
2,734.43 |
2,734.43 |
2,630.64 |
2,640.00 |
1,010.4M |
| 2022-04-22 |
2,744.63 |
2,798.42 |
2,704.98 |
2,788.43 |
904.7M |
| 2022-04-21 |
2,819.73 |
2,837.87 |
2,759.75 |
2,784.43 |
1,221.8M |
| 2022-04-20 |
2,800.64 |
2,894.70 |
2,800.64 |
2,840.56 |
795.4M |
| 2022-04-19 |
2,832.42 |
2,838.94 |
2,780.97 |
2,798.79 |
1,059.6M |
| 2022-04-14 |
2,801.09 |
2,866.54 |
2,801.09 |
2,865.41 |
783.0M |
| 2022-04-13 |
2,741.72 |
2,800.09 |
2,722.87 |
2,764.36 |
608.2M |
| 2022-04-12 |
2,684.14 |
2,788.20 |
2,652.96 |
2,752.46 |
991.0M |
| 2022-04-11 |
2,799.28 |
2,799.28 |
2,664.18 |
2,674.64 |
1,015.2M |
| 2022-04-08 |
2,825.95 |
2,830.21 |
2,774.00 |
2,825.10 |
777.5M |
| 2022-04-07 |
2,869.90 |
2,916.08 |
2,828.74 |
2,836.78 |
912.2M |
| 2022-04-06 |
2,972.97 |
2,972.97 |
2,893.89 |
2,900.51 |
955.9M |
| 2022-04-04 |
2,958.23 |
3,006.58 |
2,939.44 |
3,000.40 |
619.3M |
| 2022-04-01 |
2,883.46 |
2,934.63 |
2,861.80 |
2,934.63 |
542.1M |
| 2022-03-31 |
2,986.23 |
2,986.23 |
2,900.18 |
2,933.49 |
580.5M |
| 2022-03-30 |
2,914.47 |
3,003.81 |
2,902.92 |
2,990.61 |
1,281.6M |
| 2022-03-29 |
2,836.21 |
2,886.16 |
2,835.15 |
2,886.16 |
970.9M |
| 2022-03-28 |
2,829.64 |
2,848.13 |
2,750.94 |
2,824.60 |
1,030.6M |
| 2022-03-25 |
2,945.35 |
2,969.31 |
2,827.25 |
2,838.26 |
1,089.1M |
| 2022-03-24 |
2,925.41 |
2,982.46 |
2,911.25 |
2,958.27 |
1,081.2M |
| 2022-03-23 |
2,928.28 |
2,986.45 |
2,915.30 |
2,928.90 |
1,281.4M |
| 2022-03-22 |
2,820.79 |
2,917.78 |
2,819.37 |
2,917.78 |
1,101.7M |
| 2022-03-21 |
2,900.70 |
2,904.77 |
2,798.59 |
2,820.51 |
1,063.2M |
| 2022-03-18 |
2,836.42 |
2,873.06 |
2,770.46 |
2,838.83 |
1,618.8M |
| 2022-03-17 |
2,866.09 |
2,895.55 |
2,739.91 |
2,845.64 |
2,294.9M |
| 2022-03-16 |
2,468.81 |
2,666.36 |
2,440.67 |
2,659.88 |
2,556.2M |
| 2022-03-15 |
2,429.74 |
2,539.25 |
2,365.19 |
2,377.15 |
2,406.2M |
| 2022-03-14 |
2,675.63 |
2,675.63 |
2,496.55 |
2,514.51 |
1,806.5M |
| 2022-03-11 |
2,764.19 |
2,787.65 |
2,655.73 |
2,754.30 |
1,323.7M |
| 2022-03-10 |
2,865.51 |
2,876.78 |
2,807.61 |
2,822.71 |
1,065.2M |
| 2022-03-09 |
2,815.17 |
2,825.38 |
2,672.90 |
2,767.46 |
1,389.1M |
| 2022-03-08 |
2,886.06 |
2,919.08 |
2,786.37 |
2,793.59 |
1,255.0M |
| 2022-03-07 |
2,975.71 |
2,975.71 |
2,856.51 |
2,899.89 |
1,479.0M |
| 2022-03-04 |
3,113.76 |
3,120.76 |
3,043.44 |
3,048.90 |
1,475.6M |
| 2022-03-03 |
3,235.73 |
3,265.96 |
3,190.09 |
3,201.53 |
856.5M |
| 2022-03-02 |
3,263.22 |
3,274.90 |
3,220.23 |
3,224.99 |
613.4M |
| 2022-03-01 |
3,294.37 |
3,323.06 |
3,279.61 |
3,302.85 |
743.6M |
| 2022-02-28 |
3,300.37 |
3,300.37 |
3,214.04 |
3,262.24 |
1,112.2M |
| 2022-02-25 |
3,285.04 |
3,331.53 |
3,278.90 |
3,298.16 |
613.4M |
| 2022-02-24 |
3,330.61 |
3,332.03 |
3,217.94 |
3,248.89 |
1,048.1M |
| 2022-02-23 |
3,381.23 |
3,401.46 |
3,359.01 |
3,383.70 |
656.3M |
| 2022-02-22 |
3,449.49 |
3,449.49 |
3,357.22 |
3,382.86 |
903.4M |
| 2022-02-21 |
3,485.54 |
3,506.68 |
3,464.64 |
3,505.93 |
719.1M |
| 2022-02-18 |
3,564.92 |
3,564.92 |
3,515.74 |
3,519.02 |
893.6M |
| 2022-02-17 |
3,557.50 |
3,582.98 |
3,530.63 |
3,582.98 |
788.2M |
| 2022-02-16 |
3,527.28 |
3,562.86 |
3,527.28 |
3,555.59 |
846.4M |
| 2022-02-15 |
3,457.40 |
3,496.66 |
3,455.16 |
3,469.54 |
756.7M |
| 2022-02-14 |
3,476.47 |
3,485.49 |
3,448.96 |
3,463.50 |
773.5M |
| 2022-02-11 |
3,528.31 |
3,543.41 |
3,489.09 |
3,511.17 |
913.0M |
| 2022-02-10 |
3,572.90 |
3,576.17 |
3,492.53 |
3,548.68 |
1,027.3M |
| 2022-02-09 |
3,493.32 |
3,540.89 |
3,475.85 |
3,522.83 |
829.4M |
| 2022-02-08 |
3,485.63 |
3,487.61 |
3,395.97 |
3,434.66 |
754.3M |
| 2022-02-07 |
3,509.08 |
3,521.78 |
3,441.87 |
3,471.22 |
965.6M |
| 2022-02-04 |
3,414.57 |
3,475.86 |
3,374.21 |
3,470.05 |
696.4M |
| 2022-01-31 |
3,276.13 |
3,323.70 |
3,239.91 |
3,304.27 |
372.8M |
| 2022-01-28 |
3,336.01 |
3,340.09 |
3,259.03 |
3,267.28 |
970.9M |
| 2022-01-27 |
3,422.26 |
3,422.26 |
3,327.06 |
3,360.05 |
858.2M |
| 2022-01-26 |
3,491.74 |
3,507.78 |
3,438.78 |
3,453.43 |
1,301.3M |
| 2022-01-25 |
3,532.55 |
3,553.48 |
3,481.74 |
3,506.07 |
1,330.7M |
| 2022-01-24 |
3,628.53 |
3,628.53 |
3,585.15 |
3,590.84 |
878.5M |
| 2022-01-21 |
3,645.76 |
3,694.67 |
3,636.33 |
3,677.83 |
958.5M |
| 2022-01-20 |
3,572.98 |
3,648.83 |
3,548.41 |
3,648.83 |
956.1M |
| 2022-01-19 |
3,662.90 |
3,664.72 |
3,563.78 |
3,580.03 |
632.6M |
| 2022-01-18 |
3,636.59 |
3,671.59 |
3,617.38 |
3,645.66 |
684.0M |
| 2022-01-17 |
3,657.24 |
3,657.24 |
3,610.64 |
3,624.32 |
874.1M |
| 2022-01-14 |
3,588.68 |
3,630.69 |
3,564.97 |
3,630.69 |
779.0M |
| 2022-01-13 |
3,648.25 |
3,650.59 |
3,593.41 |
3,609.59 |
728.8M |
| 2022-01-12 |
3,515.32 |
3,625.01 |
3,515.32 |
3,625.01 |
971.8M |
| 2022-01-11 |
3,477.82 |
3,504.12 |
3,455.32 |
3,469.65 |
767.3M |
| 2022-01-10 |
3,493.67 |
3,523.12 |
3,453.06 |
3,521.72 |
745.3M |
| 2022-01-07 |
3,545.43 |
3,559.93 |
3,489.50 |
3,507.83 |
798.5M |
| 2022-01-06 |
3,540.91 |
3,551.04 |
3,482.80 |
3,530.28 |
834.2M |
| 2022-01-05 |
3,630.98 |
3,635.69 |
3,532.04 |
3,539.11 |
894.2M |
| 2022-01-04 |
3,736.72 |
3,744.23 |
3,654.86 |
3,671.24 |
903.0M |
| 2022-01-03 |
3,743.87 |
3,761.60 |
3,683.27 |
3,706.79 |
328.8M |