| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
2,381.93 |
2,396.09 |
2,367.83 |
2,384.31 |
3,849.3M |
| 2023-12-28 |
2,306.37 |
2,384.74 |
2,301.00 |
2,375.20 |
6,359.7M |
| 2023-12-27 |
2,306.77 |
2,309.26 |
2,280.76 |
2,300.21 |
4,151.9M |
| 2023-12-22 |
2,302.42 |
2,323.50 |
2,265.00 |
2,275.32 |
1,747.0M |
| 2023-12-21 |
2,285.86 |
2,302.73 |
2,267.43 |
2,296.05 |
3,278.9M |
| 2023-12-20 |
2,312.01 |
2,325.72 |
2,303.02 |
2,308.18 |
7,503.8M |
| 2023-12-19 |
2,289.04 |
2,295.28 |
2,273.19 |
2,291.85 |
2,801.2M |
| 2023-12-18 |
2,316.21 |
2,320.72 |
2,284.34 |
2,296.87 |
1,514.2M |
| 2023-12-15 |
2,317.84 |
2,362.12 |
2,317.84 |
2,330.72 |
2,118.1M |
| 2023-12-14 |
2,281.14 |
2,310.35 |
2,276.93 |
2,290.28 |
1,641.6M |
| 2023-12-13 |
2,281.27 |
2,285.08 |
2,243.44 |
2,255.91 |
2,121.7M |
| 2023-12-12 |
2,280.56 |
2,300.24 |
2,268.29 |
2,292.96 |
2,660.2M |
| 2023-12-11 |
2,251.60 |
2,276.10 |
2,232.87 |
2,265.36 |
1,859.5M |
| 2023-12-08 |
2,309.04 |
2,313.53 |
2,277.77 |
2,285.35 |
3,994.6M |
| 2023-12-07 |
2,325.92 |
2,327.08 |
2,285.16 |
2,310.94 |
5,821.6M |
| 2023-12-06 |
2,300.24 |
2,344.03 |
2,288.76 |
2,328.52 |
4,795.8M |
| 2023-12-05 |
2,321.07 |
2,321.07 |
2,279.71 |
2,294.79 |
5,063.5M |
| 2023-12-04 |
2,346.33 |
2,357.33 |
2,316.42 |
2,323.74 |
4,792.8M |
| 2023-12-01 |
2,370.29 |
2,370.56 |
2,334.55 |
2,345.58 |
7,416.8M |
| 2023-11-30 |
2,384.33 |
2,384.33 |
2,341.22 |
2,369.41 |
4,913.0M |
| 2023-11-29 |
2,451.66 |
2,452.02 |
2,366.40 |
2,383.55 |
8,546.1M |
| 2023-11-28 |
2,457.08 |
2,461.35 |
2,435.04 |
2,440.66 |
7,422.0M |
| 2023-11-27 |
2,488.64 |
2,488.64 |
2,422.93 |
2,456.48 |
14,602.5M |
| 2023-11-24 |
2,516.34 |
2,516.34 |
2,469.86 |
2,473.39 |
5,259.4M |
| 2023-11-23 |
2,495.23 |
2,533.34 |
2,489.80 |
2,533.15 |
11,984.2M |
| 2023-11-22 |
2,508.86 |
2,511.58 |
2,489.60 |
2,501.83 |
14,661.6M |
| 2023-11-21 |
2,546.22 |
2,569.98 |
2,509.27 |
2,516.15 |
6,489.1M |
| 2023-11-20 |
2,493.50 |
2,529.10 |
2,488.15 |
2,523.78 |
10,579.2M |
| 2023-11-17 |
2,485.66 |
2,486.30 |
2,463.48 |
2,479.17 |
14,919.5M |
| 2023-11-16 |
2,541.96 |
2,541.96 |
2,487.72 |
2,499.27 |
969.3M |
| 2023-11-15 |
2,513.22 |
2,536.19 |
2,499.07 |
2,536.19 |
1,416.3M |
| 2023-11-14 |
2,473.94 |
2,482.58 |
2,448.28 |
2,448.97 |
1,069.0M |
| 2023-11-13 |
2,429.37 |
2,457.14 |
2,419.79 |
2,453.88 |
1,058.4M |
| 2023-11-10 |
2,455.06 |
2,457.01 |
2,420.28 |
2,423.77 |
1,622.7M |
| 2023-11-09 |
2,501.78 |
2,513.57 |
2,483.23 |
2,489.23 |
1,020.3M |
| 2023-11-08 |
2,520.99 |
2,524.90 |
2,483.51 |
2,497.18 |
1,067.5M |
| 2023-11-07 |
2,545.24 |
2,551.16 |
2,518.61 |
2,521.26 |
926.4M |
| 2023-11-06 |
2,521.42 |
2,566.21 |
2,521.42 |
2,562.24 |
1,315.0M |
| 2023-11-03 |
2,437.71 |
2,499.40 |
2,437.10 |
2,491.05 |
1,752.8M |
| 2023-11-02 |
2,416.37 |
2,428.90 |
2,400.81 |
2,411.13 |
1,845.4M |
| 2023-11-01 |
2,426.02 |
2,426.98 |
2,380.00 |
2,396.05 |
1,045.9M |
| 2023-10-31 |
2,487.87 |
2,487.87 |
2,427.45 |
2,436.51 |
1,030.4M |
| 2023-10-30 |
2,459.76 |
2,499.32 |
2,459.76 |
2,491.90 |
1,348.3M |
| 2023-10-27 |
2,445.63 |
2,490.34 |
2,433.15 |
2,482.62 |
1,730.3M |
| 2023-10-26 |
2,452.01 |
2,462.84 |
2,417.30 |
2,432.68 |
1,380.3M |
| 2023-10-25 |
2,497.61 |
2,515.15 |
2,454.67 |
2,468.53 |
991.0M |
| 2023-10-24 |
2,448.00 |
2,451.26 |
2,400.90 |
2,429.64 |
947.9M |
| 2023-10-20 |
2,438.26 |
2,459.12 |
2,429.64 |
2,437.58 |
1,111.1M |
| 2023-10-19 |
2,499.52 |
2,499.52 |
2,449.00 |
2,454.14 |
1,386.7M |
| 2023-10-18 |
2,512.90 |
2,540.12 |
2,496.28 |
2,519.07 |
2,097.1M |
| 2023-10-17 |
2,514.09 |
2,519.41 |
2,492.59 |
2,500.67 |
932.9M |
| 2023-10-16 |
2,550.78 |
2,557.36 |
2,493.49 |
2,499.50 |
1,203.3M |
| 2023-10-13 |
2,566.75 |
2,578.55 |
2,544.65 |
2,547.36 |
817.0M |
| 2023-10-12 |
2,590.34 |
2,623.56 |
2,583.90 |
2,615.58 |
1,169.6M |
| 2023-10-11 |
2,569.79 |
2,580.30 |
2,555.99 |
2,558.00 |
948.6M |
| 2023-10-10 |
2,526.25 |
2,562.18 |
2,521.80 |
2,525.49 |
995.3M |
| 2023-10-09 |
2,524.28 |
2,532.45 |
2,506.14 |
2,515.69 |
667.5M |
| 2023-10-06 |
2,511.61 |
2,541.58 |
2,511.61 |
2,521.98 |
297.5M |
| 2023-10-05 |
2,515.16 |
2,526.95 |
2,499.23 |
2,503.70 |
299.2M |
| 2023-10-04 |
2,539.11 |
2,539.11 |
2,491.91 |
2,502.29 |
473.7M |
| 2023-10-03 |
2,585.54 |
2,585.54 |
2,527.20 |
2,549.45 |
468.7M |
| 2023-09-29 |
2,536.32 |
2,627.24 |
2,536.32 |
2,611.17 |
452.6M |
| 2023-09-28 |
2,554.23 |
2,562.41 |
2,517.26 |
2,522.01 |
942.7M |
| 2023-09-27 |
2,556.57 |
2,582.64 |
2,551.93 |
2,561.07 |
837.5M |
| 2023-09-26 |
2,595.53 |
2,597.80 |
2,544.63 |
2,556.50 |
1,014.7M |
| 2023-09-25 |
2,682.36 |
2,682.36 |
2,606.24 |
2,608.20 |
1,028.2M |
| 2023-09-22 |
2,657.16 |
2,683.02 |
2,619.76 |
2,679.11 |
1,127.8M |
| 2023-09-21 |
2,695.23 |
2,695.23 |
2,662.03 |
2,670.64 |
1,397.7M |
| 2023-09-20 |
2,721.75 |
2,729.41 |
2,705.32 |
2,707.67 |
1,381.7M |
| 2023-09-19 |
2,748.73 |
2,748.79 |
2,717.56 |
2,736.81 |
1,515.0M |
| 2023-09-18 |
2,757.76 |
2,778.22 |
2,730.66 |
2,745.01 |
1,986.7M |
| 2023-09-15 |
2,737.56 |
2,780.88 |
2,715.66 |
2,764.72 |
2,000.8M |
| 2023-09-14 |
2,738.05 |
2,740.76 |
2,705.57 |
2,731.35 |
2,644.2M |
| 2023-09-13 |
2,757.46 |
2,763.22 |
2,723.56 |
2,727.81 |
2,717.9M |
| 2023-09-12 |
2,710.95 |
2,761.06 |
2,688.73 |
2,740.30 |
3,341.4M |
| 2023-09-11 |
2,663.39 |
2,719.55 |
2,637.32 |
2,709.43 |
1,582.7M |
| 2023-09-07 |
2,728.06 |
2,728.06 |
2,689.38 |
2,693.67 |
2,951.0M |
| 2023-09-06 |
2,743.23 |
2,743.84 |
2,709.57 |
2,729.81 |
5,440.4M |
| 2023-09-05 |
2,798.78 |
2,799.12 |
2,745.48 |
2,752.22 |
1,070.6M |
| 2023-09-04 |
2,779.69 |
2,814.85 |
2,770.01 |
2,811.65 |
1,451.5M |
| 2023-08-31 |
2,768.70 |
2,780.25 |
2,731.41 |
2,743.32 |
1,088.0M |
| 2023-08-30 |
2,780.42 |
2,795.38 |
2,742.19 |
2,750.61 |
836.7M |
| 2023-08-29 |
2,713.02 |
2,764.27 |
2,703.19 |
2,748.01 |
1,156.7M |
| 2023-08-28 |
2,764.65 |
2,783.80 |
2,685.74 |
2,688.45 |
1,291.7M |
| 2023-08-25 |
2,681.44 |
2,691.55 |
2,669.29 |
2,671.27 |
936.8M |
| 2023-08-24 |
2,651.38 |
2,716.49 |
2,651.38 |
2,699.92 |
1,134.5M |
| 2023-08-23 |
2,653.44 |
2,665.99 |
2,627.91 |
2,638.20 |
911.3M |
| 2023-08-22 |
2,635.54 |
2,677.53 |
2,612.56 |
2,655.89 |
1,465.7M |
| 2023-08-21 |
2,649.08 |
2,656.42 |
2,607.20 |
2,618.09 |
1,824.7M |
| 2023-08-18 |
2,729.74 |
2,730.66 |
2,663.25 |
2,666.07 |
1,531.4M |
| 2023-08-17 |
2,688.49 |
2,761.06 |
2,661.00 |
2,749.46 |
1,000.6M |
| 2023-08-16 |
2,734.12 |
2,734.59 |
2,707.68 |
2,715.54 |
1,094.0M |
| 2023-08-15 |
2,762.85 |
2,774.00 |
2,744.36 |
2,753.29 |
901.9M |
| 2023-08-14 |
2,786.62 |
2,786.62 |
2,735.05 |
2,778.02 |
1,334.5M |
| 2023-08-11 |
2,881.14 |
2,887.18 |
2,826.47 |
2,835.37 |
1,292.6M |
| 2023-08-10 |
2,857.18 |
2,885.78 |
2,838.82 |
2,881.06 |
927.5M |
| 2023-08-09 |
2,870.04 |
2,901.04 |
2,858.26 |
2,898.00 |
1,141.2M |
| 2023-08-08 |
2,948.28 |
2,949.47 |
2,894.18 |
2,904.33 |
1,244.3M |
| 2023-08-07 |
2,955.53 |
2,980.97 |
2,929.03 |
2,975.59 |
1,037.2M |
| 2023-08-04 |
2,978.86 |
3,003.92 |
2,956.32 |
2,971.30 |
1,145.8M |
| 2023-08-03 |
2,923.47 |
2,969.06 |
2,916.60 |
2,943.38 |
862.7M |
| 2023-08-02 |
2,973.44 |
2,993.68 |
2,907.82 |
2,921.92 |
1,382.3M |
| 2023-08-01 |
3,019.65 |
3,045.98 |
2,980.98 |
2,992.90 |
1,465.5M |
| 2023-07-31 |
3,028.52 |
3,066.29 |
2,994.37 |
2,999.37 |
2,542.4M |
| 2023-07-28 |
2,878.68 |
2,962.67 |
2,865.88 |
2,961.02 |
2,239.5M |
| 2023-07-27 |
2,853.22 |
2,911.75 |
2,853.22 |
2,900.83 |
1,749.3M |
| 2023-07-26 |
2,809.19 |
2,815.73 |
2,789.32 |
2,812.29 |
2,058.5M |
| 2023-07-25 |
2,786.85 |
2,824.31 |
2,786.85 |
2,818.76 |
2,141.4M |
| 2023-07-24 |
2,751.86 |
2,756.96 |
2,699.59 |
2,719.36 |
1,480.0M |
| 2023-07-21 |
2,760.55 |
2,785.97 |
2,736.69 |
2,770.49 |
1,462.4M |
| 2023-07-20 |
2,777.56 |
2,806.51 |
2,755.30 |
2,762.34 |
3,593.4M |
| 2023-07-19 |
2,766.37 |
2,772.17 |
2,721.91 |
2,767.54 |
2,319.1M |
| 2023-07-18 |
2,794.81 |
2,797.32 |
2,753.73 |
2,784.85 |
2,943.6M |
| 2023-07-14 |
2,800.46 |
2,805.62 |
2,777.93 |
2,795.45 |
654.6M |
| 2023-07-13 |
2,790.85 |
2,802.81 |
2,774.58 |
2,793.00 |
816.7M |
| 2023-07-12 |
2,756.97 |
2,780.70 |
2,742.54 |
2,756.70 |
827.6M |
| 2023-07-11 |
2,702.41 |
2,749.22 |
2,689.10 |
2,741.99 |
760.3M |
| 2023-07-10 |
2,685.97 |
2,697.62 |
2,643.56 |
2,660.38 |
539.7M |
| 2023-07-07 |
2,664.51 |
2,666.05 |
2,623.53 |
2,635.48 |
670.6M |
| 2023-07-06 |
2,718.68 |
2,727.30 |
2,659.38 |
2,679.73 |
807.4M |
| 2023-07-05 |
2,763.90 |
2,763.90 |
2,718.35 |
2,724.65 |
743.2M |
| 2023-07-04 |
2,753.06 |
2,775.12 |
2,740.21 |
2,770.10 |
747.2M |
| 2023-07-03 |
2,676.99 |
2,767.35 |
2,675.95 |
2,757.24 |
1,073.4M |
| 2023-06-30 |
2,640.19 |
2,685.21 |
2,635.86 |
2,657.11 |
1,043.7M |
| 2023-06-29 |
2,696.02 |
2,696.22 |
2,624.43 |
2,639.94 |
626.9M |
| 2023-06-28 |
2,672.56 |
2,706.36 |
2,646.68 |
2,699.26 |
559.6M |
| 2023-06-27 |
2,642.57 |
2,675.57 |
2,631.79 |
2,669.39 |
489.5M |
| 2023-06-26 |
2,645.25 |
2,681.15 |
2,630.70 |
2,641.89 |
670.0M |
| 2023-06-23 |
2,689.16 |
2,689.16 |
2,626.07 |
2,643.29 |
405.9M |
| 2023-06-21 |
2,723.44 |
2,730.52 |
2,689.64 |
2,699.36 |
761.2M |
| 2023-06-20 |
2,791.12 |
2,794.04 |
2,731.86 |
2,740.95 |
721.2M |
| 2023-06-19 |
2,810.67 |
2,815.55 |
2,766.20 |
2,792.28 |
709.7M |
| 2023-06-16 |
2,804.29 |
2,825.32 |
2,792.24 |
2,815.73 |
1,052.7M |
| 2023-06-15 |
2,733.19 |
2,794.68 |
2,724.50 |
2,794.68 |
773.8M |
| 2023-06-14 |
2,693.11 |
2,735.81 |
2,688.88 |
2,704.54 |
694.1M |
| 2023-06-13 |
2,670.07 |
2,694.39 |
2,652.07 |
2,692.43 |
671.2M |
| 2023-06-12 |
2,660.13 |
2,673.47 |
2,636.78 |
2,671.39 |
675.2M |
| 2023-06-09 |
2,642.35 |
2,661.14 |
2,628.99 |
2,655.53 |
746.0M |
| 2023-06-08 |
2,648.58 |
2,648.58 |
2,613.98 |
2,631.75 |
696.6M |
| 2023-06-07 |
2,637.88 |
2,656.45 |
2,620.67 |
2,647.12 |
960.8M |
| 2023-06-06 |
2,609.62 |
2,644.48 |
2,596.26 |
2,606.96 |
613.7M |
| 2023-06-05 |
2,611.83 |
2,611.88 |
2,583.37 |
2,609.22 |
563.4M |
| 2023-06-02 |
2,515.32 |
2,611.05 |
2,515.32 |
2,597.02 |
1,004.5M |
| 2023-06-01 |
2,487.95 |
2,522.49 |
2,471.33 |
2,475.24 |
823.4M |
| 2023-05-31 |
2,513.01 |
2,513.01 |
2,463.12 |
2,493.45 |
1,379.1M |
| 2023-05-30 |
2,510.01 |
2,536.29 |
2,487.06 |
2,521.19 |
629.7M |
| 2023-05-29 |
2,551.78 |
2,556.13 |
2,494.42 |
2,499.07 |
688.3M |
| 2023-05-25 |
2,578.20 |
2,578.20 |
2,527.26 |
2,538.12 |
867.8M |
| 2023-05-24 |
2,637.34 |
2,637.34 |
2,589.41 |
2,598.83 |
726.9M |
| 2023-05-23 |
2,706.79 |
2,707.59 |
2,650.81 |
2,660.04 |
510.8M |
| 2023-05-22 |
2,665.76 |
2,718.03 |
2,651.10 |
2,702.93 |
565.6M |
| 2023-05-19 |
2,660.56 |
2,673.76 |
2,628.25 |
2,656.40 |
520.7M |
| 2023-05-18 |
2,677.00 |
2,700.98 |
2,657.76 |
2,670.54 |
531.8M |
| 2023-05-17 |
2,727.18 |
2,727.18 |
2,645.27 |
2,653.22 |
650.5M |
| 2023-05-16 |
2,759.37 |
2,759.37 |
2,719.26 |
2,729.85 |
654.2M |
| 2023-05-15 |
2,695.30 |
2,740.25 |
2,691.68 |
2,740.20 |
710.9M |
| 2023-05-12 |
2,739.00 |
2,741.30 |
2,697.01 |
2,699.99 |
660.9M |
| 2023-05-11 |
2,722.97 |
2,736.66 |
2,698.94 |
2,724.83 |
662.4M |
| 2023-05-10 |
2,691.06 |
2,709.04 |
2,663.00 |
2,697.01 |
606.7M |
| 2023-05-09 |
2,752.79 |
2,752.79 |
2,680.65 |
2,688.02 |
737.1M |
| 2023-05-08 |
2,760.82 |
2,787.65 |
2,745.24 |
2,753.68 |
847.9M |
| 2023-05-05 |
2,751.74 |
2,762.73 |
2,732.32 |
2,745.77 |
665.0M |
| 2023-05-04 |
2,733.55 |
2,759.63 |
2,728.20 |
2,742.04 |
702.5M |
| 2023-05-03 |
2,737.88 |
2,737.88 |
2,706.03 |
2,735.89 |
462.4M |
| 2023-05-02 |
2,804.36 |
2,824.53 |
2,740.64 |
2,758.55 |
541.6M |
| 2023-04-28 |
2,758.55 |
2,784.30 |
2,754.08 |
2,769.24 |
618.2M |
| 2023-04-27 |
2,732.50 |
2,750.17 |
2,718.79 |
2,742.39 |
468.2M |
| 2023-04-26 |
2,703.97 |
2,756.07 |
2,698.22 |
2,742.40 |
459.8M |
| 2023-04-25 |
2,769.80 |
2,769.80 |
2,694.13 |
2,705.00 |
725.0M |
| 2023-04-24 |
2,790.40 |
2,792.64 |
2,741.32 |
2,773.91 |
639.2M |
| 2023-04-21 |
2,841.46 |
2,841.46 |
2,774.50 |
2,786.70 |
770.4M |
| 2023-04-20 |
2,847.05 |
2,847.05 |
2,817.40 |
2,826.37 |
659.5M |
| 2023-04-19 |
2,861.77 |
2,862.83 |
2,827.32 |
2,836.67 |
834.6M |
| 2023-04-18 |
2,869.90 |
2,889.88 |
2,847.73 |
2,855.71 |
759.5M |
| 2023-04-17 |
2,846.26 |
2,909.36 |
2,837.11 |
2,899.39 |
875.7M |
| 2023-04-14 |
2,842.05 |
2,871.28 |
2,837.05 |
2,851.70 |
776.0M |
| 2023-04-13 |
2,788.25 |
2,834.57 |
2,767.04 |
2,834.57 |
693.2M |
| 2023-04-12 |
2,872.33 |
2,872.33 |
2,815.40 |
2,827.68 |
810.6M |
| 2023-04-11 |
2,854.56 |
2,887.96 |
2,832.48 |
2,863.77 |
860.4M |
| 2023-04-06 |
2,807.21 |
2,828.13 |
2,781.64 |
2,828.13 |
604.2M |
| 2023-04-04 |
2,892.91 |
2,892.91 |
2,812.43 |
2,837.57 |
781.6M |
| 2023-04-03 |
2,892.43 |
2,897.23 |
2,860.26 |
2,888.54 |
912.4M |
| 2023-03-31 |
2,887.53 |
2,919.86 |
2,869.92 |
2,879.11 |
3,337.7M |
| 2023-03-30 |
2,845.13 |
2,866.44 |
2,821.22 |
2,863.96 |
3,157.1M |
| 2023-03-29 |
2,832.02 |
2,861.05 |
2,824.42 |
2,842.16 |
2,622.3M |
| 2023-03-28 |
2,793.07 |
2,806.74 |
2,771.89 |
2,797.39 |
1,916.8M |
| 2023-03-27 |
2,824.95 |
2,824.95 |
2,762.89 |
2,770.61 |
1,301.4M |
| 2023-03-24 |
2,828.58 |
2,858.61 |
2,817.59 |
2,825.33 |
1,215.5M |
| 2023-03-23 |
2,806.84 |
2,841.45 |
2,790.23 |
2,841.45 |
1,143.4M |
| 2023-03-22 |
2,775.76 |
2,841.03 |
2,775.76 |
2,802.45 |
1,173.8M |
| 2023-03-21 |
2,696.69 |
2,764.76 |
2,683.72 |
2,761.09 |
1,193.0M |
| 2023-03-20 |
2,725.15 |
2,725.15 |
2,652.45 |
2,667.61 |
1,351.5M |
| 2023-03-17 |
2,736.85 |
2,757.76 |
2,713.34 |
2,745.26 |
1,776.5M |
| 2023-03-16 |
2,704.30 |
2,729.83 |
2,686.92 |
2,699.69 |
1,056.3M |
| 2023-03-15 |
2,719.74 |
2,764.00 |
2,710.99 |
2,723.02 |
1,235.8M |
| 2023-03-14 |
2,756.36 |
2,756.99 |
2,676.11 |
2,690.33 |
1,574.8M |
| 2023-03-13 |
2,718.84 |
2,767.89 |
2,714.77 |
2,761.70 |
1,752.5M |
| 2023-03-10 |
2,755.57 |
2,755.68 |
2,703.41 |
2,711.61 |
1,798.7M |
| 2023-03-09 |
2,826.50 |
2,834.63 |
2,796.13 |
2,799.82 |
1,199.8M |
| 2023-03-08 |
2,869.34 |
2,869.34 |
2,814.22 |
2,825.10 |
1,793.2M |
| 2023-03-07 |
2,935.12 |
2,971.45 |
2,881.80 |
2,900.82 |
1,605.5M |
| 2023-03-06 |
2,930.93 |
2,949.89 |
2,897.96 |
2,935.71 |
1,312.5M |
| 2023-03-03 |
2,945.78 |
2,951.86 |
2,920.24 |
2,939.50 |
1,357.4M |
| 2023-03-02 |
2,915.16 |
2,946.60 |
2,906.02 |
2,912.26 |
1,422.3M |
| 2023-03-01 |
2,814.96 |
2,943.18 |
2,814.96 |
2,936.67 |
2,378.3M |
| 2023-02-28 |
2,834.98 |
2,852.93 |
2,797.18 |
2,805.44 |
2,915.1M |
| 2023-02-27 |
2,837.80 |
2,857.74 |
2,810.24 |
2,831.95 |
1,727.3M |
| 2023-02-24 |
2,885.19 |
2,896.99 |
2,851.95 |
2,854.33 |
2,018.2M |
| 2023-02-23 |
2,918.54 |
2,951.23 |
2,879.48 |
2,889.84 |
2,507.7M |
| 2023-02-22 |
2,937.68 |
2,937.68 |
2,896.81 |
2,912.09 |
1,536.5M |
| 2023-02-21 |
2,986.75 |
3,005.66 |
2,941.18 |
2,950.10 |
1,498.7M |
| 2023-02-20 |
2,965.45 |
2,993.64 |
2,928.02 |
2,991.23 |
1,351.2M |
| 2023-02-17 |
2,993.77 |
3,013.27 |
2,959.77 |
2,964.12 |
1,212.5M |
| 2023-02-16 |
3,006.73 |
3,051.78 |
2,986.40 |
3,002.19 |
1,877.0M |
| 2023-02-15 |
3,041.34 |
3,041.68 |
2,977.17 |
2,986.32 |
2,116.3M |
| 2023-02-14 |
3,072.35 |
3,072.35 |
3,035.17 |
3,045.78 |
1,534.6M |
| 2023-02-13 |
3,018.18 |
3,064.45 |
2,987.64 |
3,061.70 |
1,626.8M |
| 2023-02-10 |
3,108.11 |
3,117.51 |
3,026.95 |
3,034.17 |
2,806.9M |
| 2023-02-09 |
3,048.05 |
3,118.99 |
3,039.49 |
3,117.39 |
2,201.7M |
| 2023-02-08 |
3,060.77 |
3,082.87 |
3,041.43 |
3,055.36 |
3,834.3M |
| 2023-02-07 |
3,064.98 |
3,094.51 |
3,048.42 |
3,055.17 |
2,172.2M |
| 2023-02-06 |
3,111.76 |
3,111.76 |
3,036.32 |
3,054.14 |
3,175.5M |
| 2023-02-03 |
3,170.48 |
3,170.48 |
3,105.71 |
3,148.13 |
4,509.5M |
| 2023-02-02 |
3,227.91 |
3,228.10 |
3,174.35 |
3,179.96 |
7,147.2M |
| 2023-02-01 |
3,141.23 |
3,199.61 |
3,137.61 |
3,199.61 |
2,597.1M |
| 2023-01-31 |
3,158.52 |
3,179.30 |
3,091.51 |
3,120.40 |
2,051.1M |
| 2023-01-30 |
3,255.67 |
3,255.67 |
3,115.60 |
3,126.31 |
3,600.5M |
| 2023-01-27 |
3,233.13 |
3,249.99 |
3,207.23 |
3,249.99 |
942.4M |
| 2023-01-26 |
3,169.94 |
3,212.82 |
3,162.34 |
3,212.82 |
1,378.6M |
| 2023-01-20 |
3,083.70 |
3,118.28 |
3,075.12 |
3,118.28 |
981.3M |
| 2023-01-19 |
3,041.42 |
3,076.51 |
3,026.24 |
3,068.54 |
828.7M |
| 2023-01-18 |
3,022.00 |
3,071.64 |
3,008.80 |
3,052.61 |
2,235.0M |
| 2023-01-17 |
3,064.79 |
3,087.59 |
3,014.01 |
3,037.78 |
2,071.6M |
| 2023-01-16 |
3,091.90 |
3,098.78 |
3,056.71 |
3,074.98 |
4,081.9M |
| 2023-01-13 |
3,041.81 |
3,076.52 |
3,030.75 |
3,075.64 |
2,196.1M |
| 2023-01-12 |
3,063.05 |
3,079.24 |
3,004.09 |
3,035.14 |
2,229.0M |
| 2023-01-11 |
3,037.16 |
3,066.76 |
3,006.15 |
3,020.96 |
4,825.0M |
| 2023-01-10 |
3,015.38 |
3,053.47 |
2,978.76 |
3,037.99 |
4,471.7M |
| 2023-01-09 |
2,972.22 |
3,009.63 |
2,965.02 |
3,005.37 |
7,746.1M |
| 2023-01-06 |
2,995.71 |
2,995.71 |
2,909.87 |
2,926.35 |
4,638.8M |
| 2023-01-05 |
2,970.41 |
3,002.49 |
2,956.17 |
2,972.13 |
3,101.1M |
| 2023-01-04 |
2,885.76 |
2,921.75 |
2,853.22 |
2,921.75 |
2,539.2M |
| 2023-01-03 |
2,782.23 |
2,875.74 |
2,737.74 |
2,863.47 |
3,719.4M |