| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
3,562.55 |
3,620.60 |
3,550.00 |
3,607.65 |
1.3M |
| 2024-12-30 |
3,607.90 |
3,623.00 |
3,566.00 |
3,578.95 |
1.6M |
| 2024-12-27 |
3,632.40 |
3,643.65 |
3,603.50 |
3,608.10 |
1.3M |
| 2024-12-26 |
3,658.00 |
3,665.15 |
3,610.35 |
3,629.50 |
1.1M |
| 2024-12-24 |
3,647.95 |
3,679.00 |
3,632.40 |
3,639.75 |
0.6M |
| 2024-12-23 |
3,670.00 |
3,700.00 |
3,617.05 |
3,640.50 |
1.2M |
| 2024-12-20 |
3,716.35 |
3,725.00 |
3,607.10 |
3,629.85 |
2.8M |
| 2024-12-19 |
3,702.15 |
3,762.20 |
3,700.00 |
3,716.35 |
1.9M |
| 2024-12-18 |
3,807.20 |
3,819.00 |
3,745.00 |
3,758.15 |
1.3M |
| 2024-12-17 |
3,863.05 |
3,875.40 |
3,797.00 |
3,807.20 |
1.7M |
| 2024-12-16 |
3,882.00 |
3,914.40 |
3,857.25 |
3,877.85 |
0.9M |
| 2024-12-13 |
3,859.00 |
3,898.00 |
3,794.20 |
3,887.00 |
2.3M |
| 2024-12-12 |
3,930.00 |
3,959.00 |
3,846.95 |
3,859.90 |
1.9M |
| 2024-12-11 |
3,923.15 |
3,947.65 |
3,902.00 |
3,916.75 |
1.2M |
| 2024-12-10 |
3,955.00 |
3,963.50 |
3,901.30 |
3,923.15 |
2.3M |
| 2024-12-09 |
3,867.50 |
3,959.00 |
3,867.50 |
3,947.30 |
3.3M |
| 2024-12-06 |
3,832.00 |
3,883.95 |
3,800.00 |
3,866.70 |
1.9M |
| 2024-12-05 |
3,810.00 |
3,884.00 |
3,760.00 |
3,831.55 |
2.8M |
| 2024-12-04 |
3,775.00 |
3,835.00 |
3,758.05 |
3,789.90 |
2.5M |
| 2024-12-03 |
3,721.00 |
3,798.85 |
3,701.50 |
3,787.05 |
3.3M |
| 2024-12-02 |
3,706.85 |
3,717.85 |
3,672.90 |
3,704.05 |
1.2M |
| 2024-11-29 |
3,635.10 |
3,750.00 |
3,635.10 |
3,724.80 |
2.1M |
| 2024-11-28 |
3,700.00 |
3,720.50 |
3,648.00 |
3,666.05 |
2.1M |
| 2024-11-27 |
3,704.00 |
3,720.00 |
3,685.00 |
3,698.70 |
1.0M |
| 2024-11-26 |
3,754.90 |
3,754.90 |
3,690.00 |
3,702.60 |
1.1M |
| 2024-11-25 |
3,660.00 |
3,761.00 |
3,654.00 |
3,753.00 |
4.8M |
| 2024-11-22 |
3,500.00 |
3,613.50 |
3,473.10 |
3,603.50 |
2.5M |
| 2024-11-21 |
3,530.00 |
3,530.55 |
3,452.45 |
3,483.50 |
1.5M |
| 2024-11-19 |
3,559.90 |
3,607.00 |
3,495.00 |
3,505.90 |
1.8M |
| 2024-11-18 |
3,521.10 |
3,568.30 |
3,510.85 |
3,542.15 |
1.2M |
| 2024-11-14 |
3,558.00 |
3,565.75 |
3,500.15 |
3,526.25 |
1.3M |
| 2024-11-13 |
3,585.00 |
3,604.85 |
3,535.65 |
3,547.95 |
1.6M |
| 2024-11-12 |
3,650.00 |
3,651.00 |
3,580.00 |
3,591.35 |
1.1M |
| 2024-11-11 |
3,646.00 |
3,661.00 |
3,606.00 |
3,628.85 |
0.9M |
| 2024-11-08 |
3,640.40 |
3,667.00 |
3,620.65 |
3,660.30 |
1.6M |
| 2024-11-07 |
3,647.35 |
3,663.00 |
3,620.00 |
3,646.55 |
1.6M |
| 2024-11-06 |
3,594.00 |
3,659.90 |
3,557.40 |
3,645.45 |
1.8M |
| 2024-11-05 |
3,556.00 |
3,585.00 |
3,541.90 |
3,574.80 |
1.3M |
| 2024-11-04 |
3,624.95 |
3,624.95 |
3,530.90 |
3,574.45 |
1.7M |
| 2024-11-01 |
3,624.95 |
3,641.90 |
3,620.00 |
3,626.35 |
0.2M |
| 2024-10-31 |
3,530.00 |
3,654.95 |
3,508.35 |
3,622.30 |
7.6M |
| 2024-10-30 |
3,379.95 |
3,438.40 |
3,353.00 |
3,408.35 |
1.8M |
| 2024-10-29 |
3,316.00 |
3,384.40 |
3,316.00 |
3,380.90 |
2.3M |
| 2024-10-28 |
3,316.00 |
3,373.00 |
3,262.55 |
3,340.80 |
3.0M |
| 2024-10-25 |
3,425.00 |
3,435.00 |
3,315.05 |
3,326.40 |
3.2M |
| 2024-10-24 |
3,444.00 |
3,474.60 |
3,416.75 |
3,442.65 |
1.9M |
| 2024-10-23 |
3,501.05 |
3,513.95 |
3,443.00 |
3,455.40 |
2.1M |
| 2024-10-22 |
3,585.00 |
3,591.65 |
3,500.00 |
3,511.90 |
1.4M |
| 2024-10-21 |
3,580.00 |
3,621.95 |
3,571.30 |
3,585.60 |
1.8M |
| 2024-10-18 |
3,569.95 |
3,592.45 |
3,540.25 |
3,577.80 |
2.1M |
| 2024-10-17 |
3,549.90 |
3,583.00 |
3,521.80 |
3,570.30 |
3.0M |
| 2024-10-16 |
3,550.00 |
3,581.90 |
3,513.55 |
3,532.60 |
2.0M |
| 2024-10-15 |
3,570.00 |
3,570.00 |
3,520.15 |
3,551.90 |
1.2M |
| 2024-10-14 |
3,510.00 |
3,573.85 |
3,501.30 |
3,555.05 |
2.0M |
| 2024-10-11 |
3,469.40 |
3,497.10 |
3,447.00 |
3,482.55 |
1.3M |
| 2024-10-10 |
3,515.00 |
3,554.90 |
3,455.50 |
3,460.35 |
2.7M |
| 2024-10-09 |
3,542.05 |
3,557.70 |
3,481.00 |
3,487.10 |
1.6M |
| 2024-10-08 |
3,492.95 |
3,538.50 |
3,469.00 |
3,532.40 |
2.2M |
| 2024-10-07 |
3,505.00 |
3,512.95 |
3,429.00 |
3,468.35 |
2.3M |
| 2024-10-04 |
3,515.00 |
3,553.55 |
3,468.50 |
3,493.95 |
3.4M |
| 2024-10-03 |
3,582.50 |
3,617.00 |
3,485.40 |
3,497.65 |
5.3M |
| 2024-10-01 |
3,667.00 |
3,724.00 |
3,639.35 |
3,653.50 |
1.7M |
| 2024-09-30 |
3,699.00 |
3,715.65 |
3,665.00 |
3,675.55 |
1.8M |
| 2024-09-27 |
3,738.00 |
3,738.00 |
3,651.00 |
3,705.65 |
4.1M |
| 2024-09-26 |
3,801.00 |
3,802.95 |
3,736.40 |
3,762.15 |
2.8M |
| 2024-09-25 |
3,787.55 |
3,813.20 |
3,778.00 |
3,793.85 |
2.1M |
| 2024-09-24 |
3,787.70 |
3,831.80 |
3,775.00 |
3,791.60 |
2.7M |
| 2024-09-23 |
3,800.00 |
3,838.80 |
3,749.00 |
3,787.70 |
1.9M |
| 2024-09-20 |
3,700.00 |
3,809.90 |
3,680.25 |
3,793.90 |
5.4M |
| 2024-09-19 |
3,750.00 |
3,750.40 |
3,674.00 |
3,683.70 |
1.7M |
| 2024-09-18 |
3,689.00 |
3,757.95 |
3,684.20 |
3,730.45 |
2.2M |
| 2024-09-17 |
3,668.00 |
3,705.00 |
3,659.70 |
3,695.20 |
1.3M |
| 2024-09-16 |
3,619.15 |
3,670.00 |
3,613.00 |
3,662.25 |
1.0M |
| 2024-09-13 |
3,622.00 |
3,634.75 |
3,600.05 |
3,613.00 |
1.8M |
| 2024-09-12 |
3,558.00 |
3,638.05 |
3,534.00 |
3,622.00 |
3.8M |
| 2024-09-11 |
3,595.00 |
3,603.95 |
3,516.40 |
3,536.95 |
1.9M |
| 2024-09-10 |
3,585.00 |
3,625.00 |
3,571.00 |
3,596.15 |
1.2M |
| 2024-09-09 |
3,584.00 |
3,594.00 |
3,553.85 |
3,578.30 |
1.5M |
| 2024-09-06 |
3,615.10 |
3,623.80 |
3,536.20 |
3,574.75 |
3.1M |
| 2024-09-05 |
3,668.00 |
3,668.00 |
3,608.40 |
3,624.15 |
3.0M |
| 2024-09-04 |
3,650.00 |
3,681.00 |
3,631.10 |
3,650.80 |
1.9M |
| 2024-09-03 |
3,693.95 |
3,713.95 |
3,666.90 |
3,690.15 |
1.2M |
| 2024-09-02 |
3,706.00 |
3,721.95 |
3,666.35 |
3,683.10 |
1.3M |
| 2024-08-30 |
3,718.35 |
3,745.00 |
3,666.40 |
3,704.65 |
2.6M |
| 2024-08-29 |
3,690.50 |
3,710.00 |
3,651.55 |
3,683.45 |
2.2M |
| 2024-08-28 |
3,705.00 |
3,724.40 |
3,685.00 |
3,689.05 |
1.3M |
| 2024-08-27 |
3,642.65 |
3,737.00 |
3,636.00 |
3,702.70 |
3.3M |
| 2024-08-26 |
3,611.00 |
3,648.00 |
3,594.70 |
3,641.90 |
1.6M |
| 2024-08-23 |
3,606.50 |
3,622.00 |
3,587.05 |
3,598.55 |
1.8M |
| 2024-08-22 |
3,607.05 |
3,612.15 |
3,583.95 |
3,606.50 |
1.7M |
| 2024-08-21 |
3,590.00 |
3,615.30 |
3,581.90 |
3,596.05 |
1.7M |
| 2024-08-20 |
3,562.00 |
3,580.00 |
3,548.00 |
3,572.70 |
1.3M |
| 2024-08-19 |
3,599.85 |
3,599.90 |
3,547.00 |
3,555.05 |
1.9M |
| 2024-08-16 |
3,578.00 |
3,580.90 |
3,533.00 |
3,568.35 |
2.8M |
| 2024-08-14 |
3,558.95 |
3,578.70 |
3,536.50 |
3,545.20 |
1.6M |
| 2024-08-13 |
3,580.00 |
3,607.00 |
3,545.20 |
3,551.80 |
1.3M |
| 2024-08-12 |
3,579.00 |
3,611.00 |
3,563.00 |
3,571.95 |
2.0M |
| 2024-08-09 |
3,600.00 |
3,605.55 |
3,575.70 |
3,592.05 |
0.8M |
| 2024-08-08 |
3,621.00 |
3,628.75 |
3,547.45 |
3,553.55 |
2.0M |
| 2024-08-07 |
3,630.00 |
3,655.75 |
3,610.35 |
3,638.25 |
1.6M |
| 2024-08-06 |
3,548.00 |
3,634.90 |
3,546.00 |
3,576.20 |
2.1M |
| 2024-08-05 |
3,597.00 |
3,607.90 |
3,511.50 |
3,528.00 |
2.9M |
| 2024-08-02 |
3,730.35 |
3,748.90 |
3,657.10 |
3,665.70 |
2.5M |
| 2024-08-01 |
3,810.00 |
3,838.95 |
3,765.85 |
3,779.30 |
2.0M |
| 2024-07-31 |
3,777.05 |
3,822.00 |
3,763.10 |
3,815.00 |
2.7M |
| 2024-07-30 |
3,774.85 |
3,795.00 |
3,738.60 |
3,784.65 |
2.0M |
| 2024-07-29 |
3,701.00 |
3,790.00 |
3,686.60 |
3,774.95 |
4.2M |
| 2024-07-26 |
3,629.00 |
3,701.00 |
3,596.10 |
3,679.90 |
2.6M |
| 2024-07-25 |
3,539.00 |
3,630.90 |
3,532.05 |
3,619.15 |
4.7M |
| 2024-07-24 |
3,549.00 |
3,557.95 |
3,501.00 |
3,519.45 |
3.2M |
| 2024-07-23 |
3,669.60 |
3,714.00 |
3,460.00 |
3,538.05 |
7.0M |
| 2024-07-22 |
3,617.90 |
3,661.85 |
3,567.60 |
3,651.45 |
3.6M |
| 2024-07-19 |
3,651.00 |
3,658.95 |
3,610.00 |
3,618.50 |
2.4M |
| 2024-07-18 |
3,640.00 |
3,679.25 |
3,598.65 |
3,656.20 |
3.2M |
| 2024-07-16 |
3,646.10 |
3,651.60 |
3,621.00 |
3,636.55 |
2.2M |
| 2024-07-15 |
3,670.00 |
3,674.00 |
3,637.00 |
3,651.60 |
0.9M |
| 2024-07-12 |
3,630.00 |
3,667.70 |
3,612.70 |
3,649.35 |
2.0M |
| 2024-07-11 |
3,660.00 |
3,684.60 |
3,603.00 |
3,621.10 |
2.9M |
| 2024-07-10 |
3,685.05 |
3,694.00 |
3,601.00 |
3,650.05 |
2.2M |
| 2024-07-09 |
3,650.00 |
3,685.00 |
3,646.10 |
3,666.10 |
2.4M |
| 2024-07-08 |
3,640.10 |
3,645.70 |
3,594.00 |
3,632.00 |
1.7M |
| 2024-07-05 |
3,573.30 |
3,638.00 |
3,568.00 |
3,627.15 |
1.6M |
| 2024-07-04 |
3,616.10 |
3,644.00 |
3,565.80 |
3,573.30 |
1.9M |
| 2024-07-03 |
3,650.35 |
3,650.50 |
3,605.00 |
3,614.35 |
1.9M |
| 2024-07-02 |
3,535.05 |
3,634.00 |
3,535.05 |
3,626.50 |
5.1M |
| 2024-07-01 |
3,535.20 |
3,541.40 |
3,514.00 |
3,526.55 |
3.0M |
| 2024-06-28 |
3,540.00 |
3,575.95 |
3,538.10 |
3,548.45 |
3.1M |
| 2024-06-27 |
3,597.45 |
3,601.30 |
3,550.00 |
3,564.40 |
5.5M |
| 2024-06-26 |
3,601.00 |
3,624.90 |
3,592.25 |
3,602.95 |
2.5M |
| 2024-06-25 |
3,556.50 |
3,591.95 |
3,528.00 |
3,587.80 |
2.2M |
| 2024-06-24 |
3,520.35 |
3,567.00 |
3,505.00 |
3,531.60 |
2.3M |
| 2024-06-21 |
3,604.05 |
3,610.00 |
3,516.00 |
3,535.00 |
4.5M |
| 2024-06-20 |
3,584.95 |
3,613.30 |
3,564.60 |
3,594.45 |
2.6M |
| 2024-06-19 |
3,690.00 |
3,699.00 |
3,575.00 |
3,589.95 |
2.9M |
| 2024-06-18 |
3,708.00 |
3,710.00 |
3,675.00 |
3,689.20 |
1.9M |
| 2024-06-14 |
3,718.00 |
3,720.00 |
3,675.00 |
3,687.80 |
1.7M |
| 2024-06-13 |
3,665.50 |
3,715.90 |
3,635.00 |
3,703.65 |
3.0M |
| 2024-06-12 |
3,615.00 |
3,648.95 |
3,578.00 |
3,630.30 |
2.2M |
| 2024-06-11 |
3,570.00 |
3,639.00 |
3,551.20 |
3,598.70 |
2.5M |
| 2024-06-10 |
3,521.05 |
3,585.00 |
3,521.05 |
3,543.75 |
3.2M |
| 2024-06-07 |
3,465.05 |
3,548.00 |
3,446.00 |
3,532.50 |
5.9M |
| 2024-06-06 |
3,438.00 |
3,538.20 |
3,385.30 |
3,482.55 |
8.4M |
| 2024-06-05 |
3,441.50 |
3,441.50 |
3,175.05 |
3,409.00 |
10.4M |
| 2024-06-04 |
3,852.00 |
3,898.00 |
3,320.00 |
3,403.20 |
9.9M |
| 2024-06-03 |
3,855.40 |
3,919.90 |
3,801.10 |
3,897.15 |
5.8M |
| 2024-05-31 |
3,636.40 |
3,744.80 |
3,636.40 |
3,669.30 |
6.4M |
| 2024-05-30 |
3,626.05 |
3,643.95 |
3,607.75 |
3,634.70 |
2.7M |
| 2024-05-29 |
3,611.00 |
3,661.85 |
3,610.35 |
3,634.80 |
1.5M |
| 2024-05-28 |
3,652.00 |
3,685.25 |
3,646.05 |
3,658.20 |
1.4M |
| 2024-05-27 |
3,644.90 |
3,695.00 |
3,600.00 |
3,652.00 |
2.6M |
| 2024-05-24 |
3,586.00 |
3,659.00 |
3,582.30 |
3,625.90 |
2.7M |
| 2024-05-23 |
3,460.90 |
3,601.65 |
3,455.00 |
3,585.40 |
4.5M |
| 2024-05-22 |
3,450.05 |
3,472.70 |
3,435.05 |
3,460.85 |
1.4M |
| 2024-05-21 |
3,458.00 |
3,470.30 |
3,434.00 |
3,440.95 |
2.1M |
| 2024-05-18 |
3,452.00 |
3,468.00 |
3,445.80 |
3,464.20 |
0.1M |
| 2024-05-17 |
3,475.95 |
3,475.95 |
3,412.15 |
3,450.75 |
2.7M |
| 2024-05-16 |
3,428.95 |
3,468.50 |
3,378.70 |
3,460.60 |
3.4M |
| 2024-05-15 |
3,390.00 |
3,417.40 |
3,353.15 |
3,411.30 |
2.7M |
| 2024-05-14 |
3,300.00 |
3,384.90 |
3,293.40 |
3,379.45 |
2.9M |
| 2024-05-13 |
3,267.05 |
3,315.00 |
3,225.20 |
3,293.85 |
3.6M |
| 2024-05-10 |
3,281.60 |
3,306.15 |
3,234.60 |
3,271.45 |
4.1M |
| 2024-05-09 |
3,312.75 |
3,377.00 |
3,266.65 |
3,275.45 |
12.1M |
| 2024-05-08 |
3,429.00 |
3,497.40 |
3,367.80 |
3,486.85 |
4.1M |
| 2024-05-07 |
3,479.40 |
3,496.00 |
3,425.00 |
3,427.75 |
3.4M |
| 2024-05-06 |
3,522.80 |
3,527.00 |
3,441.10 |
3,463.30 |
2.6M |
| 2024-05-03 |
3,610.00 |
3,622.00 |
3,488.45 |
3,499.80 |
4.1M |
| 2024-05-02 |
3,590.05 |
3,634.15 |
3,576.05 |
3,599.50 |
3.7M |
| 2024-04-30 |
3,639.00 |
3,648.95 |
3,584.05 |
3,594.30 |
1.6M |
| 2024-04-29 |
3,606.10 |
3,649.90 |
3,605.20 |
3,634.30 |
1.4M |
| 2024-04-26 |
3,652.00 |
3,660.90 |
3,585.00 |
3,605.20 |
2.0M |
| 2024-04-25 |
3,616.10 |
3,666.00 |
3,611.60 |
3,652.30 |
2.4M |
| 2024-04-24 |
3,616.55 |
3,654.95 |
3,601.10 |
3,634.85 |
1.5M |
| 2024-04-23 |
3,632.75 |
3,632.75 |
3,588.00 |
3,610.15 |
1.4M |
| 2024-04-22 |
3,568.75 |
3,620.00 |
3,540.95 |
3,612.70 |
2.6M |
| 2024-04-19 |
3,525.00 |
3,542.90 |
3,472.40 |
3,518.35 |
2.8M |
| 2024-04-18 |
3,561.95 |
3,617.65 |
3,539.70 |
3,550.95 |
3.3M |
| 2024-04-16 |
3,580.05 |
3,598.15 |
3,529.45 |
3,543.45 |
2.3M |
| 2024-04-15 |
3,626.05 |
3,679.85 |
3,586.20 |
3,600.80 |
1.7M |
| 2024-04-12 |
3,749.95 |
3,802.10 |
3,663.50 |
3,679.25 |
3.4M |
| 2024-04-10 |
3,800.00 |
3,800.00 |
3,750.10 |
3,753.20 |
2.0M |
| 2024-04-09 |
3,820.00 |
3,827.95 |
3,775.00 |
3,785.25 |
2.0M |
| 2024-04-08 |
3,745.00 |
3,819.80 |
3,743.10 |
3,807.85 |
1.1M |
| 2024-04-05 |
3,770.10 |
3,790.00 |
3,716.25 |
3,743.10 |
1.6M |
| 2024-04-04 |
3,804.90 |
3,819.75 |
3,731.05 |
3,797.85 |
2.3M |
| 2024-04-03 |
3,799.70 |
3,799.70 |
3,770.15 |
3,782.45 |
1.7M |
| 2024-04-02 |
3,849.80 |
3,860.00 |
3,771.25 |
3,807.40 |
3.6M |
| 2024-04-01 |
3,780.85 |
3,851.85 |
3,780.85 |
3,838.00 |
1.9M |
| 2024-03-28 |
3,706.55 |
3,813.35 |
3,697.55 |
3,763.90 |
4.3M |
| 2024-03-27 |
3,683.00 |
3,727.20 |
3,670.10 |
3,706.40 |
2.4M |
| 2024-03-26 |
3,605.00 |
3,676.90 |
3,600.00 |
3,670.10 |
2.3M |
| 2024-03-22 |
3,546.20 |
3,647.30 |
3,546.20 |
3,617.80 |
3.0M |
| 2024-03-21 |
3,525.15 |
3,596.00 |
3,525.15 |
3,560.00 |
2.5M |
| 2024-03-20 |
3,502.75 |
3,524.95 |
3,487.75 |
3,509.70 |
1.4M |
| 2024-03-19 |
3,541.00 |
3,549.50 |
3,481.00 |
3,501.70 |
1.4M |
| 2024-03-18 |
3,537.15 |
3,572.20 |
3,526.70 |
3,561.20 |
1.4M |
| 2024-03-15 |
3,598.00 |
3,603.00 |
3,524.05 |
3,537.15 |
4.1M |
| 2024-03-14 |
3,527.05 |
3,636.00 |
3,522.00 |
3,608.20 |
4.5M |
| 2024-03-13 |
3,634.90 |
3,636.80 |
3,511.90 |
3,538.55 |
2.5M |
| 2024-03-12 |
3,639.05 |
3,672.00 |
3,613.15 |
3,621.65 |
1.5M |
| 2024-03-11 |
3,700.00 |
3,700.00 |
3,631.45 |
3,640.60 |
1.7M |
| 2024-03-07 |
3,660.75 |
3,705.15 |
3,643.25 |
3,676.95 |
2.3M |
| 2024-03-06 |
3,618.00 |
3,652.45 |
3,586.05 |
3,642.20 |
1.5M |
| 2024-03-05 |
3,631.20 |
3,644.45 |
3,590.30 |
3,612.60 |
2.0M |
| 2024-03-04 |
3,670.00 |
3,679.80 |
3,622.05 |
3,644.45 |
1.3M |
| 2024-03-02 |
3,680.00 |
3,690.00 |
3,650.00 |
3,655.25 |
0.2M |
| 2024-03-01 |
3,501.65 |
3,658.35 |
3,500.00 |
3,633.50 |
4.4M |
| 2024-02-29 |
3,485.00 |
3,496.00 |
3,436.45 |
3,477.55 |
2.1M |
| 2024-02-28 |
3,505.00 |
3,513.00 |
3,446.15 |
3,470.20 |
1.7M |
| 2024-02-27 |
3,475.00 |
3,512.00 |
3,451.90 |
3,506.45 |
2.1M |
| 2024-02-26 |
3,400.00 |
3,491.65 |
3,393.00 |
3,470.15 |
4.1M |
| 2024-02-23 |
3,363.75 |
3,399.90 |
3,340.75 |
3,387.95 |
2.1M |
| 2024-02-22 |
3,310.00 |
3,369.00 |
3,276.95 |
3,363.75 |
2.5M |
| 2024-02-21 |
3,356.90 |
3,356.90 |
3,290.05 |
3,296.40 |
2.4M |
| 2024-02-20 |
3,339.85 |
3,367.75 |
3,328.45 |
3,356.75 |
1.6M |
| 2024-02-19 |
3,400.55 |
3,408.00 |
3,335.50 |
3,339.85 |
1.2M |
| 2024-02-16 |
3,304.95 |
3,398.00 |
3,304.05 |
3,386.75 |
2.8M |
| 2024-02-15 |
3,309.00 |
3,321.95 |
3,290.20 |
3,300.30 |
2.0M |
| 2024-02-14 |
3,290.05 |
3,316.95 |
3,263.05 |
3,309.00 |
2.5M |
| 2024-02-13 |
3,312.00 |
3,338.55 |
3,284.10 |
3,321.50 |
2.2M |
| 2024-02-12 |
3,330.00 |
3,339.15 |
3,287.00 |
3,299.55 |
1.9M |
| 2024-02-09 |
3,336.25 |
3,390.00 |
3,308.95 |
3,324.55 |
3.1M |
| 2024-02-08 |
3,413.00 |
3,417.80 |
3,293.85 |
3,335.50 |
3.5M |
| 2024-02-07 |
3,445.00 |
3,447.00 |
3,389.00 |
3,394.70 |
2.1M |
| 2024-02-06 |
3,346.00 |
3,427.75 |
3,337.55 |
3,424.25 |
2.5M |
| 2024-02-05 |
3,375.50 |
3,407.95 |
3,318.45 |
3,341.75 |
3.0M |
| 2024-02-02 |
3,402.70 |
3,436.35 |
3,361.00 |
3,376.05 |
7.6M |
| 2024-02-01 |
3,480.00 |
3,493.75 |
3,371.00 |
3,398.00 |
6.1M |
| 2024-01-31 |
3,520.00 |
3,538.00 |
3,387.05 |
3,479.75 |
9.6M |
| 2024-01-30 |
3,715.95 |
3,737.90 |
3,624.90 |
3,633.30 |
1.5M |
| 2024-01-29 |
3,604.00 |
3,733.85 |
3,600.10 |
3,708.00 |
2.1M |
| 2024-01-25 |
3,599.90 |
3,618.25 |
3,564.80 |
3,593.45 |
2.2M |
| 2024-01-24 |
3,570.00 |
3,617.95 |
3,521.70 |
3,589.20 |
3.7M |
| 2024-01-23 |
3,637.60 |
3,661.35 |
3,536.20 |
3,551.00 |
1.7M |
| 2024-01-20 |
3,667.00 |
3,670.00 |
3,621.05 |
3,634.50 |
0.5M |
| 2024-01-19 |
3,603.00 |
3,655.85 |
3,603.00 |
3,646.00 |
1.9M |
| 2024-01-18 |
3,570.80 |
3,616.95 |
3,525.00 |
3,596.00 |
2.1M |
| 2024-01-17 |
3,555.00 |
3,614.45 |
3,547.70 |
3,570.95 |
2.7M |
| 2024-01-16 |
3,548.00 |
3,589.00 |
3,538.00 |
3,573.50 |
1.8M |
| 2024-01-15 |
3,576.10 |
3,605.70 |
3,538.05 |
3,543.05 |
1.8M |
| 2024-01-12 |
3,505.05 |
3,578.65 |
3,494.05 |
3,568.80 |
1.8M |
| 2024-01-11 |
3,545.50 |
3,559.55 |
3,500.55 |
3,504.85 |
1.1M |
| 2024-01-10 |
3,549.95 |
3,558.95 |
3,520.00 |
3,545.50 |
1.5M |
| 2024-01-09 |
3,527.45 |
3,593.75 |
3,520.10 |
3,555.95 |
1.8M |
| 2024-01-08 |
3,540.00 |
3,559.95 |
3,490.00 |
3,501.10 |
2.0M |
| 2024-01-05 |
3,464.95 |
3,555.00 |
3,460.00 |
3,521.90 |
2.1M |
| 2024-01-04 |
3,441.05 |
3,480.10 |
3,423.00 |
3,458.70 |
1.7M |
| 2024-01-03 |
3,433.00 |
3,465.85 |
3,411.60 |
3,440.35 |
1.3M |
| 2024-01-02 |
3,525.05 |
3,525.45 |
3,432.00 |
3,438.10 |
1.5M |
| 2024-01-01 |
3,538.00 |
3,538.00 |
3,496.05 |
3,525.45 |
0.8M |