| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
2,110.24 |
2,128.20 |
2,076.42 |
2,081.11 |
1.2M |
| 2022-12-29 |
2,104.90 |
2,115.78 |
2,089.44 |
2,106.15 |
1.5M |
| 2022-12-28 |
2,124.21 |
2,131.19 |
2,108.89 |
2,116.33 |
1.2M |
| 2022-12-27 |
2,096.82 |
2,123.21 |
2,080.31 |
2,119.32 |
1.1M |
| 2022-12-26 |
2,048.13 |
2,103.26 |
2,046.39 |
2,086.35 |
1.2M |
| 2022-12-23 |
2,089.79 |
2,099.42 |
2,045.49 |
2,058.11 |
2.0M |
| 2022-12-22 |
2,139.18 |
2,143.52 |
2,092.18 |
2,105.20 |
2.0M |
| 2022-12-21 |
2,148.26 |
2,170.06 |
2,138.03 |
2,141.47 |
2.0M |
| 2022-12-20 |
2,175.00 |
2,175.00 |
2,133.19 |
2,158.38 |
1.7M |
| 2022-12-19 |
2,166.12 |
2,182.53 |
2,150.20 |
2,179.09 |
1.6M |
| 2022-12-16 |
2,156.14 |
2,206.62 |
2,156.14 |
2,170.11 |
2.8M |
| 2022-12-15 |
2,191.76 |
2,204.03 |
2,168.71 |
2,172.65 |
1.3M |
| 2022-12-14 |
2,172.05 |
2,205.03 |
2,170.16 |
2,190.51 |
1.5M |
| 2022-12-13 |
2,165.12 |
2,170.81 |
2,147.66 |
2,168.01 |
1.2M |
| 2022-12-12 |
2,144.07 |
2,164.12 |
2,129.75 |
2,158.83 |
1.5M |
| 2022-12-09 |
2,163.12 |
2,189.41 |
2,132.69 |
2,149.20 |
2.6M |
| 2022-12-08 |
2,115.23 |
2,170.11 |
2,115.23 |
2,162.82 |
3.7M |
| 2022-12-07 |
2,091.58 |
2,139.18 |
2,091.58 |
2,119.22 |
3.4M |
| 2022-12-06 |
2,076.32 |
2,095.28 |
2,062.35 |
2,088.79 |
1.5M |
| 2022-12-05 |
2,091.23 |
2,092.08 |
2,064.20 |
2,080.91 |
1.8M |
| 2022-12-02 |
2,091.38 |
2,094.18 |
2,064.49 |
2,080.81 |
2.0M |
| 2022-12-01 |
2,080.56 |
2,105.25 |
2,074.77 |
2,099.52 |
2.6M |
| 2022-11-30 |
2,048.38 |
2,081.31 |
2,040.40 |
2,070.18 |
2.1M |
| 2022-11-29 |
2,065.34 |
2,067.34 |
2,034.01 |
2,045.94 |
1.4M |
| 2022-11-28 |
2,059.71 |
2,067.34 |
2,047.38 |
2,059.81 |
1.1M |
| 2022-11-25 |
2,056.36 |
2,091.08 |
2,053.82 |
2,058.11 |
2.7M |
| 2022-11-24 |
2,025.93 |
2,055.37 |
2,023.84 |
2,047.58 |
1.6M |
| 2022-11-23 |
2,034.36 |
2,039.40 |
2,013.46 |
2,020.44 |
1.0M |
| 2022-11-22 |
2,017.00 |
2,028.58 |
2,015.06 |
2,025.23 |
1.3M |
| 2022-11-21 |
2,014.46 |
2,028.43 |
2,002.48 |
2,006.92 |
0.7M |
| 2022-11-18 |
2,034.41 |
2,046.34 |
2,002.34 |
2,019.90 |
1.2M |
| 2022-11-17 |
1,997.50 |
2,054.37 |
1,996.60 |
2,024.98 |
3.8M |
| 2022-11-16 |
1,981.53 |
2,005.33 |
1,980.58 |
1,999.09 |
1.2M |
| 2022-11-15 |
1,998.49 |
2,012.46 |
1,973.65 |
1,992.06 |
1.5M |
| 2022-11-14 |
2,008.52 |
2,017.35 |
1,990.76 |
1,995.30 |
1.2M |
| 2022-11-11 |
1,999.09 |
2,014.26 |
1,987.47 |
2,006.58 |
1.2M |
| 2022-11-10 |
1,990.51 |
1,997.35 |
1,965.77 |
1,973.20 |
1.3M |
| 2022-11-09 |
2,020.49 |
2,032.37 |
1,991.76 |
1,998.99 |
1.3M |
| 2022-11-07 |
2,016.85 |
2,027.43 |
1,988.52 |
2,013.11 |
1.4M |
| 2022-11-04 |
2,005.48 |
2,024.78 |
2,000.24 |
2,010.57 |
2.3M |
| 2022-11-03 |
2,001.49 |
2,017.95 |
1,988.52 |
2,004.18 |
1.1M |
| 2022-11-02 |
2,031.92 |
2,037.41 |
1,995.50 |
2,008.77 |
1.9M |
| 2022-11-01 |
2,027.43 |
2,051.37 |
1,985.57 |
2,019.90 |
4.5M |
| 2022-10-31 |
1,981.53 |
2,030.07 |
1,973.75 |
2,018.55 |
3.2M |
| 2022-10-28 |
1,967.56 |
1,981.53 |
1,959.38 |
1,970.61 |
2.0M |
| 2022-10-27 |
1,947.71 |
1,967.41 |
1,945.51 |
1,959.63 |
2.2M |
| 2022-10-25 |
1,910.69 |
1,950.25 |
1,887.29 |
1,944.72 |
2.1M |
| 2022-10-24 |
1,901.71 |
1,915.58 |
1,895.73 |
1,905.45 |
0.3M |
| 2022-10-21 |
1,909.39 |
1,920.67 |
1,862.90 |
1,872.53 |
2.2M |
| 2022-10-20 |
1,894.38 |
1,913.49 |
1,882.06 |
1,899.87 |
1.4M |
| 2022-10-19 |
1,915.68 |
1,942.62 |
1,897.37 |
1,900.61 |
1.6M |
| 2022-10-18 |
1,888.84 |
1,926.86 |
1,888.84 |
1,913.78 |
1.4M |
| 2022-10-17 |
1,898.62 |
1,909.69 |
1,874.17 |
1,878.96 |
2.6M |
| 2022-10-14 |
1,895.73 |
1,932.39 |
1,894.18 |
1,907.30 |
1.8M |
| 2022-10-13 |
1,896.72 |
1,907.70 |
1,864.05 |
1,871.93 |
1.3M |
| 2022-10-12 |
1,875.77 |
1,911.69 |
1,853.87 |
1,906.95 |
1.9M |
| 2022-10-11 |
1,919.47 |
1,919.47 |
1,867.04 |
1,874.72 |
1.0M |
| 2022-10-10 |
1,900.71 |
1,912.69 |
1,879.26 |
1,905.35 |
1.7M |
| 2022-10-07 |
1,900.71 |
1,924.61 |
1,898.77 |
1,920.22 |
1.5M |
| 2022-10-06 |
1,877.77 |
1,914.68 |
1,873.87 |
1,908.65 |
2.8M |
| 2022-10-04 |
1,831.17 |
1,876.72 |
1,831.17 |
1,867.34 |
1.6M |
| 2022-10-03 |
1,847.83 |
1,847.83 |
1,809.92 |
1,815.21 |
1.9M |
| 2022-09-30 |
1,819.85 |
1,878.71 |
1,811.96 |
1,843.54 |
2.3M |
| 2022-09-29 |
1,840.50 |
1,853.22 |
1,793.36 |
1,811.42 |
2.4M |
| 2022-09-28 |
1,825.58 |
1,851.82 |
1,821.49 |
1,831.32 |
1.9M |
| 2022-09-27 |
1,851.82 |
1,859.81 |
1,828.38 |
1,837.06 |
1.4M |
| 2022-09-26 |
1,844.84 |
1,872.58 |
1,813.91 |
1,847.28 |
1.5M |
| 2022-09-23 |
1,885.75 |
1,891.19 |
1,848.38 |
1,852.67 |
1.9M |
| 2022-09-22 |
1,877.77 |
1,901.31 |
1,868.79 |
1,883.95 |
1.9M |
| 2022-09-21 |
1,916.78 |
1,941.92 |
1,887.34 |
1,891.39 |
1.6M |
| 2022-09-20 |
1,926.66 |
1,951.40 |
1,920.67 |
1,928.35 |
1.7M |
| 2022-09-19 |
1,916.78 |
1,927.60 |
1,900.71 |
1,906.40 |
1.8M |
| 2022-09-16 |
1,942.62 |
1,952.50 |
1,910.69 |
1,915.68 |
3.9M |
| 2022-09-15 |
1,954.69 |
1,980.23 |
1,950.40 |
1,953.10 |
1.6M |
| 2022-09-14 |
1,960.23 |
1,968.51 |
1,945.01 |
1,949.50 |
2.3M |
| 2022-09-13 |
1,964.47 |
1,990.51 |
1,958.68 |
1,986.87 |
1.8M |
| 2022-09-12 |
1,945.36 |
1,962.57 |
1,943.52 |
1,957.49 |
0.8M |
| 2022-09-09 |
1,972.90 |
1,982.93 |
1,939.63 |
1,945.36 |
1.0M |
| 2022-09-08 |
1,963.47 |
1,972.55 |
1,943.17 |
1,969.96 |
1.6M |
| 2022-09-07 |
1,936.73 |
1,956.94 |
1,929.65 |
1,953.69 |
1.2M |
| 2022-09-06 |
1,969.36 |
1,980.63 |
1,946.91 |
1,957.89 |
1.2M |
| 2022-09-05 |
1,943.57 |
1,968.31 |
1,937.73 |
1,963.92 |
2.5M |
| 2022-09-02 |
1,896.22 |
1,954.39 |
1,895.97 |
1,936.13 |
3.2M |
| 2022-09-01 |
1,900.71 |
1,926.16 |
1,887.84 |
1,908.65 |
2.0M |
| 2022-08-30 |
1,889.64 |
1,923.66 |
1,884.90 |
1,918.17 |
1.4M |
| 2022-08-29 |
1,865.79 |
1,885.75 |
1,856.81 |
1,877.27 |
1.2M |
| 2022-08-26 |
1,885.95 |
1,907.70 |
1,882.95 |
1,901.11 |
1.1M |
| 2022-08-25 |
1,895.73 |
1,913.69 |
1,868.79 |
1,873.68 |
1.1M |
| 2022-08-24 |
1,871.78 |
1,893.73 |
1,847.43 |
1,889.09 |
1.5M |
| 2022-08-23 |
1,865.79 |
1,907.65 |
1,861.50 |
1,872.83 |
1.8M |
| 2022-08-22 |
1,932.74 |
1,939.63 |
1,870.78 |
1,876.42 |
3.2M |
| 2022-08-19 |
1,889.84 |
1,937.63 |
1,888.49 |
1,931.69 |
4.1M |
| 2022-08-18 |
1,852.82 |
1,894.28 |
1,845.84 |
1,890.29 |
2.5M |
| 2022-08-17 |
1,857.26 |
1,863.15 |
1,845.89 |
1,851.53 |
1.7M |
| 2022-08-16 |
1,855.82 |
1,859.81 |
1,837.86 |
1,844.74 |
1.4M |
| 2022-08-12 |
1,860.80 |
1,864.80 |
1,833.87 |
1,842.30 |
1.0M |
| 2022-08-11 |
1,865.84 |
1,874.57 |
1,851.03 |
1,862.95 |
1.9M |
| 2022-08-10 |
1,825.88 |
1,862.80 |
1,818.15 |
1,850.98 |
3.4M |
| 2022-08-08 |
1,792.36 |
1,827.93 |
1,786.22 |
1,825.53 |
2.6M |
| 2022-08-05 |
1,778.94 |
1,802.93 |
1,771.31 |
1,783.43 |
1.4M |
| 2022-08-04 |
1,789.76 |
1,810.72 |
1,771.01 |
1,776.10 |
1.9M |
| 2022-08-03 |
1,789.02 |
1,799.94 |
1,769.01 |
1,785.77 |
1.3M |
| 2022-08-02 |
1,804.93 |
1,807.57 |
1,771.71 |
1,789.02 |
1.7M |
| 2022-08-01 |
1,803.93 |
1,813.76 |
1,786.27 |
1,810.62 |
1.3M |
| 2022-07-29 |
1,810.87 |
1,828.38 |
1,789.96 |
1,803.98 |
1.7M |
| 2022-07-28 |
1,800.94 |
1,811.91 |
1,782.93 |
1,797.20 |
1.8M |
| 2022-07-27 |
1,750.05 |
1,815.41 |
1,746.06 |
1,792.61 |
5.4M |
| 2022-07-26 |
1,776.74 |
1,776.74 |
1,737.98 |
1,747.31 |
1.6M |
| 2022-07-25 |
1,761.03 |
1,781.48 |
1,756.09 |
1,778.44 |
1.9M |
| 2022-07-22 |
1,761.53 |
1,775.55 |
1,748.61 |
1,763.77 |
1.5M |
| 2022-07-21 |
1,723.01 |
1,764.97 |
1,711.24 |
1,761.18 |
2.8M |
| 2022-07-20 |
1,736.43 |
1,742.92 |
1,724.06 |
1,736.04 |
1.5M |
| 2022-07-19 |
1,716.08 |
1,731.05 |
1,710.14 |
1,725.91 |
1.4M |
| 2022-07-18 |
1,692.23 |
1,730.70 |
1,686.20 |
1,723.76 |
3.2M |
| 2022-07-15 |
1,650.18 |
1,684.05 |
1,645.49 |
1,681.06 |
1.3M |
| 2022-07-14 |
1,648.13 |
1,663.60 |
1,630.92 |
1,642.45 |
1.2M |
| 2022-07-13 |
1,660.26 |
1,679.46 |
1,640.70 |
1,643.54 |
1.9M |
| 2022-07-12 |
1,651.28 |
1,669.14 |
1,645.34 |
1,650.03 |
0.8M |
| 2022-07-11 |
1,681.16 |
1,685.05 |
1,649.68 |
1,659.26 |
1.3M |
| 2022-07-08 |
1,617.35 |
1,698.17 |
1,614.36 |
1,683.65 |
6.5M |
| 2022-07-07 |
1,562.38 |
1,610.52 |
1,562.13 |
1,607.48 |
1.7M |
| 2022-07-06 |
1,562.03 |
1,586.92 |
1,548.31 |
1,552.65 |
2.4M |
| 2022-07-05 |
1,580.44 |
1,593.66 |
1,558.09 |
1,561.38 |
1.4M |
| 2022-07-04 |
1,568.56 |
1,583.88 |
1,546.71 |
1,578.14 |
1.3M |
| 2022-07-01 |
1,557.44 |
1,572.45 |
1,531.15 |
1,568.61 |
1.3M |
| 2022-06-30 |
1,545.57 |
1,563.37 |
1,538.63 |
1,554.74 |
3.3M |
| 2022-06-29 |
1,527.81 |
1,550.50 |
1,521.97 |
1,544.42 |
1.5M |
| 2022-06-28 |
1,526.56 |
1,554.00 |
1,520.67 |
1,548.01 |
2.1M |
| 2022-06-27 |
1,520.57 |
1,541.22 |
1,506.35 |
1,532.34 |
2.4M |
| 2022-06-24 |
1,498.37 |
1,508.60 |
1,485.65 |
1,491.49 |
1.7M |
| 2022-06-23 |
1,478.17 |
1,508.35 |
1,478.17 |
1,490.94 |
1.8M |
| 2022-06-22 |
1,486.65 |
1,487.60 |
1,464.70 |
1,475.42 |
1.9M |
| 2022-06-21 |
1,476.67 |
1,511.79 |
1,473.58 |
1,496.92 |
1.5M |
| 2022-06-20 |
1,486.65 |
1,494.48 |
1,453.07 |
1,468.49 |
1.8M |
| 2022-06-17 |
1,518.58 |
1,526.51 |
1,478.07 |
1,486.60 |
4.5M |
| 2022-06-16 |
1,564.87 |
1,571.46 |
1,513.34 |
1,523.96 |
2.3M |
| 2022-06-15 |
1,544.47 |
1,563.47 |
1,535.59 |
1,556.84 |
1.5M |
| 2022-06-14 |
1,528.60 |
1,550.80 |
1,521.77 |
1,541.18 |
2.0M |
| 2022-06-13 |
1,556.64 |
1,562.43 |
1,514.88 |
1,528.60 |
2.5M |
| 2022-06-10 |
1,566.47 |
1,590.91 |
1,565.52 |
1,581.53 |
1.3M |
| 2022-06-09 |
1,552.70 |
1,596.40 |
1,552.70 |
1,591.51 |
1.4M |
| 2022-06-08 |
1,591.41 |
1,604.18 |
1,566.57 |
1,580.99 |
2.1M |
| 2022-06-07 |
1,626.33 |
1,634.71 |
1,582.53 |
1,585.87 |
2.2M |
| 2022-06-06 |
1,648.43 |
1,658.56 |
1,630.42 |
1,636.51 |
1.5M |
| 2022-06-03 |
1,654.22 |
1,669.93 |
1,641.25 |
1,648.33 |
2.9M |
| 2022-06-02 |
1,628.33 |
1,645.74 |
1,620.05 |
1,633.47 |
1.9M |
| 2022-06-01 |
1,649.83 |
1,657.26 |
1,634.76 |
1,644.29 |
1.4M |
| 2022-05-31 |
1,656.76 |
1,670.63 |
1,641.30 |
1,650.78 |
3.5M |
| 2022-05-30 |
1,616.36 |
1,659.96 |
1,609.97 |
1,657.11 |
2.1M |
| 2022-05-27 |
1,571.66 |
1,602.39 |
1,570.46 |
1,596.70 |
1.3M |
| 2022-05-26 |
1,575.00 |
1,588.90 |
1,536.65 |
1,564.55 |
3.6M |
| 2022-05-25 |
1,633.00 |
1,639.70 |
1,571.10 |
1,574.75 |
1.4M |
| 2022-05-24 |
1,644.80 |
1,653.70 |
1,610.10 |
1,626.30 |
2.0M |
| 2022-05-23 |
1,629.00 |
1,660.00 |
1,605.60 |
1,644.15 |
4.2M |
| 2022-05-20 |
1,569.40 |
1,613.45 |
1,561.05 |
1,610.10 |
2.2M |
| 2022-05-19 |
1,550.00 |
1,562.75 |
1,540.35 |
1,547.95 |
1.8M |
| 2022-05-18 |
1,623.00 |
1,623.00 |
1,565.00 |
1,572.50 |
3.0M |
| 2022-05-17 |
1,545.00 |
1,607.90 |
1,545.00 |
1,604.10 |
1.6M |
| 2022-05-16 |
1,550.00 |
1,567.50 |
1,539.45 |
1,542.90 |
1.8M |
| 2022-05-13 |
1,530.00 |
1,574.90 |
1,502.00 |
1,534.50 |
4.3M |
| 2022-05-12 |
1,550.00 |
1,554.95 |
1,513.10 |
1,526.15 |
3.4M |
| 2022-05-11 |
1,600.50 |
1,609.00 |
1,557.35 |
1,570.80 |
3.0M |
| 2022-05-10 |
1,611.00 |
1,629.60 |
1,601.00 |
1,607.95 |
1.2M |
| 2022-05-09 |
1,607.55 |
1,629.85 |
1,591.25 |
1,616.15 |
1.4M |
| 2022-05-06 |
1,616.00 |
1,633.00 |
1,612.10 |
1,622.45 |
1.4M |
| 2022-05-05 |
1,650.70 |
1,671.20 |
1,633.00 |
1,637.65 |
1.7M |
| 2022-05-04 |
1,679.50 |
1,681.90 |
1,625.05 |
1,633.95 |
1.8M |
| 2022-05-02 |
1,668.60 |
1,685.95 |
1,655.05 |
1,679.45 |
1.4M |
| 2022-04-29 |
1,731.00 |
1,739.00 |
1,687.15 |
1,694.35 |
2.4M |
| 2022-04-28 |
1,690.00 |
1,731.00 |
1,680.00 |
1,719.25 |
3.1M |
| 2022-04-27 |
1,675.00 |
1,691.60 |
1,666.70 |
1,677.05 |
1.3M |
| 2022-04-26 |
1,680.00 |
1,703.10 |
1,664.00 |
1,699.95 |
2.4M |
| 2022-04-25 |
1,675.00 |
1,675.00 |
1,652.00 |
1,657.35 |
2.0M |
| 2022-04-22 |
1,701.00 |
1,716.40 |
1,690.40 |
1,694.35 |
1.5M |
| 2022-04-21 |
1,702.95 |
1,725.80 |
1,700.00 |
1,714.50 |
1.8M |
| 2022-04-20 |
1,709.95 |
1,712.40 |
1,671.35 |
1,691.60 |
3.8M |
| 2022-04-19 |
1,748.30 |
1,760.75 |
1,687.00 |
1,705.75 |
2.7M |
| 2022-04-18 |
1,746.30 |
1,749.95 |
1,715.00 |
1,738.35 |
1.8M |
| 2022-04-13 |
1,754.20 |
1,772.85 |
1,747.10 |
1,760.80 |
1.7M |
| 2022-04-12 |
1,780.00 |
1,781.50 |
1,733.60 |
1,747.70 |
4.2M |
| 2022-04-11 |
1,820.25 |
1,829.75 |
1,779.00 |
1,781.50 |
2.3M |
| 2022-04-08 |
1,835.40 |
1,838.90 |
1,818.05 |
1,830.75 |
1.9M |
| 2022-04-07 |
1,849.90 |
1,855.85 |
1,810.15 |
1,826.30 |
2.0M |
| 2022-04-06 |
1,833.00 |
1,858.00 |
1,827.70 |
1,852.80 |
2.2M |
| 2022-04-05 |
1,840.00 |
1,845.00 |
1,827.00 |
1,836.05 |
1.7M |
| 2022-04-04 |
1,784.00 |
1,829.85 |
1,776.60 |
1,826.35 |
2.0M |
| 2022-04-01 |
1,759.00 |
1,794.00 |
1,759.00 |
1,790.10 |
2.1M |
| 2022-03-31 |
1,779.95 |
1,781.35 |
1,758.00 |
1,767.65 |
1.4M |
| 2022-03-30 |
1,766.90 |
1,777.05 |
1,754.10 |
1,773.60 |
1.7M |
| 2022-03-29 |
1,748.70 |
1,754.10 |
1,733.00 |
1,746.65 |
2.1M |
| 2022-03-28 |
1,752.00 |
1,755.00 |
1,725.10 |
1,741.60 |
1.8M |
| 2022-03-25 |
1,775.60 |
1,777.90 |
1,739.00 |
1,751.10 |
1.5M |
| 2022-03-24 |
1,755.00 |
1,779.70 |
1,751.00 |
1,771.55 |
1.6M |
| 2022-03-23 |
1,780.00 |
1,791.55 |
1,759.15 |
1,767.25 |
1.6M |
| 2022-03-22 |
1,756.30 |
1,777.00 |
1,721.15 |
1,774.05 |
4.0M |
| 2022-03-21 |
1,805.00 |
1,805.00 |
1,745.00 |
1,756.30 |
2.3M |
| 2022-03-17 |
1,781.15 |
1,804.60 |
1,768.45 |
1,787.90 |
3.4M |
| 2022-03-16 |
1,761.00 |
1,770.65 |
1,746.20 |
1,756.20 |
2.1M |
| 2022-03-15 |
1,748.00 |
1,765.00 |
1,726.60 |
1,743.45 |
2.1M |
| 2022-03-14 |
1,735.00 |
1,754.00 |
1,715.50 |
1,746.75 |
1.6M |
| 2022-03-11 |
1,720.00 |
1,735.45 |
1,705.80 |
1,728.65 |
1.6M |
| 2022-03-10 |
1,740.00 |
1,758.00 |
1,707.00 |
1,728.20 |
2.8M |
| 2022-03-09 |
1,676.50 |
1,699.80 |
1,650.05 |
1,690.95 |
3.3M |
| 2022-03-08 |
1,627.90 |
1,666.00 |
1,595.00 |
1,658.50 |
4.4M |
| 2022-03-07 |
1,658.25 |
1,666.80 |
1,605.55 |
1,634.45 |
6.3M |
| 2022-03-04 |
1,740.00 |
1,754.05 |
1,703.00 |
1,711.75 |
3.9M |
| 2022-03-03 |
1,810.00 |
1,813.55 |
1,745.55 |
1,752.30 |
2.3M |
| 2022-03-02 |
1,800.00 |
1,826.95 |
1,768.50 |
1,784.50 |
3.2M |
| 2022-02-28 |
1,764.90 |
1,822.25 |
1,752.80 |
1,816.75 |
2.6M |
| 2022-02-25 |
1,782.00 |
1,798.70 |
1,765.00 |
1,777.05 |
2.5M |
| 2022-02-24 |
1,783.25 |
1,800.00 |
1,751.00 |
1,757.35 |
3.6M |
| 2022-02-23 |
1,849.00 |
1,852.00 |
1,816.15 |
1,820.30 |
1.6M |
| 2022-02-22 |
1,813.00 |
1,855.00 |
1,800.50 |
1,844.45 |
2.3M |
| 2022-02-21 |
1,874.95 |
1,883.90 |
1,848.85 |
1,863.95 |
1.3M |
| 2022-02-18 |
1,870.00 |
1,896.00 |
1,865.15 |
1,883.10 |
1.9M |
| 2022-02-17 |
1,869.00 |
1,884.90 |
1,854.10 |
1,868.70 |
1.5M |
| 2022-02-16 |
1,876.05 |
1,887.30 |
1,842.15 |
1,860.70 |
1.9M |
| 2022-02-15 |
1,810.00 |
1,882.00 |
1,806.15 |
1,876.05 |
2.6M |
| 2022-02-14 |
1,843.25 |
1,846.95 |
1,795.00 |
1,799.00 |
2.3M |
| 2022-02-11 |
1,889.00 |
1,889.00 |
1,850.00 |
1,871.25 |
1.7M |
| 2022-02-10 |
1,892.00 |
1,911.00 |
1,881.00 |
1,901.00 |
1.3M |
| 2022-02-09 |
1,884.50 |
1,899.90 |
1,875.60 |
1,888.80 |
1.4M |
| 2022-02-08 |
1,890.00 |
1,896.95 |
1,848.00 |
1,875.60 |
2.0M |
| 2022-02-07 |
1,932.50 |
1,947.50 |
1,874.55 |
1,884.50 |
2.6M |
| 2022-02-04 |
1,948.00 |
1,957.80 |
1,923.30 |
1,947.95 |
1.4M |
| 2022-02-03 |
1,981.50 |
1,985.00 |
1,930.00 |
1,933.65 |
2.3M |
| 2022-02-02 |
1,995.10 |
2,008.00 |
1,970.60 |
1,982.70 |
3.6M |
| 2022-02-01 |
1,928.65 |
1,999.90 |
1,917.00 |
1,990.50 |
5.4M |
| 2022-01-31 |
1,890.20 |
1,924.00 |
1,850.45 |
1,909.20 |
3.2M |
| 2022-01-28 |
1,916.10 |
1,948.00 |
1,891.30 |
1,897.55 |
2.2M |
| 2022-01-27 |
1,914.55 |
1,922.00 |
1,867.00 |
1,910.85 |
2.9M |
| 2022-01-25 |
1,895.00 |
1,931.30 |
1,850.10 |
1,925.30 |
3.0M |
| 2022-01-24 |
1,955.00 |
1,959.00 |
1,881.55 |
1,899.90 |
2.3M |
| 2022-01-21 |
1,982.15 |
1,994.80 |
1,943.05 |
1,956.05 |
2.2M |
| 2022-01-20 |
2,020.00 |
2,035.00 |
1,984.10 |
2,003.50 |
2.0M |
| 2022-01-19 |
2,019.90 |
2,027.00 |
1,987.00 |
2,020.90 |
2.3M |
| 2022-01-18 |
2,075.65 |
2,078.55 |
2,010.55 |
2,022.20 |
1.5M |
| 2022-01-17 |
2,044.75 |
2,071.95 |
2,042.00 |
2,069.40 |
1.9M |
| 2022-01-14 |
2,014.00 |
2,049.95 |
2,007.00 |
2,044.75 |
3.1M |
| 2022-01-13 |
1,975.55 |
2,029.00 |
1,975.55 |
2,018.40 |
2.4M |
| 2022-01-12 |
1,978.50 |
1,984.00 |
1,960.30 |
1,974.20 |
1.6M |
| 2022-01-11 |
1,949.00 |
1,970.00 |
1,937.65 |
1,961.15 |
2.2M |
| 2022-01-10 |
1,910.00 |
1,959.95 |
1,907.25 |
1,953.10 |
2.4M |
| 2022-01-07 |
1,929.05 |
1,934.95 |
1,897.15 |
1,904.90 |
1.4M |
| 2022-01-06 |
1,944.50 |
1,953.00 |
1,919.60 |
1,924.50 |
1.4M |
| 2022-01-05 |
1,940.70 |
1,951.00 |
1,927.65 |
1,948.60 |
1.7M |
| 2022-01-04 |
1,922.85 |
1,943.00 |
1,914.55 |
1,937.55 |
1.6M |
| 2022-01-03 |
1,895.00 |
1,937.45 |
1,893.65 |
1,922.85 |
1.9M |