| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
1,265.35 |
1,265.35 |
1,245.00 |
1,249.20 |
1.4M |
| 2022-12-29 |
1,247.70 |
1,267.60 |
1,238.55 |
1,262.35 |
1.3M |
| 2022-12-28 |
1,229.85 |
1,255.00 |
1,225.00 |
1,252.35 |
2.0M |
| 2022-12-27 |
1,243.25 |
1,248.50 |
1,223.95 |
1,234.25 |
1.3M |
| 2022-12-26 |
1,224.60 |
1,247.40 |
1,216.30 |
1,237.05 |
1.7M |
| 2022-12-23 |
1,220.00 |
1,230.00 |
1,208.00 |
1,224.60 |
1.9M |
| 2022-12-22 |
1,265.70 |
1,277.65 |
1,229.30 |
1,233.95 |
1.6M |
| 2022-12-21 |
1,279.90 |
1,284.50 |
1,258.50 |
1,265.70 |
1.3M |
| 2022-12-20 |
1,287.95 |
1,288.00 |
1,263.10 |
1,275.25 |
1.3M |
| 2022-12-19 |
1,250.90 |
1,294.90 |
1,245.05 |
1,290.65 |
2.8M |
| 2022-12-16 |
1,277.95 |
1,287.00 |
1,250.00 |
1,251.60 |
2.1M |
| 2022-12-15 |
1,285.90 |
1,293.50 |
1,281.75 |
1,286.95 |
2.4M |
| 2022-12-14 |
1,287.00 |
1,291.00 |
1,276.45 |
1,286.45 |
1.4M |
| 2022-12-13 |
1,268.00 |
1,285.95 |
1,267.00 |
1,283.35 |
2.2M |
| 2022-12-12 |
1,263.90 |
1,277.30 |
1,256.50 |
1,264.00 |
1.7M |
| 2022-12-09 |
1,281.50 |
1,284.65 |
1,256.50 |
1,265.40 |
1.3M |
| 2022-12-08 |
1,272.95 |
1,282.00 |
1,269.50 |
1,274.35 |
1.9M |
| 2022-12-07 |
1,262.00 |
1,268.90 |
1,252.40 |
1,266.60 |
1.7M |
| 2022-12-06 |
1,248.50 |
1,265.45 |
1,248.50 |
1,263.05 |
1.7M |
| 2022-12-05 |
1,269.45 |
1,269.45 |
1,252.60 |
1,259.80 |
2.8M |
| 2022-12-02 |
1,286.45 |
1,293.80 |
1,260.00 |
1,264.60 |
2.9M |
| 2022-12-01 |
1,315.00 |
1,316.95 |
1,288.00 |
1,293.45 |
2.6M |
| 2022-11-30 |
1,262.10 |
1,316.00 |
1,257.65 |
1,305.60 |
7.5M |
| 2022-11-29 |
1,256.00 |
1,265.00 |
1,248.55 |
1,257.10 |
2.4M |
| 2022-11-28 |
1,258.90 |
1,272.00 |
1,246.00 |
1,250.70 |
2.1M |
| 2022-11-25 |
1,258.00 |
1,267.70 |
1,246.00 |
1,260.80 |
1.4M |
| 2022-11-24 |
1,241.90 |
1,257.00 |
1,238.65 |
1,254.05 |
2.1M |
| 2022-11-23 |
1,234.60 |
1,240.35 |
1,224.00 |
1,235.70 |
2.4M |
| 2022-11-22 |
1,220.65 |
1,235.45 |
1,215.95 |
1,228.45 |
2.5M |
| 2022-11-21 |
1,218.00 |
1,234.90 |
1,202.00 |
1,218.25 |
4.1M |
| 2022-11-18 |
1,250.05 |
1,255.95 |
1,217.25 |
1,227.15 |
4.5M |
| 2022-11-17 |
1,280.20 |
1,285.00 |
1,254.15 |
1,259.35 |
2.3M |
| 2022-11-16 |
1,288.95 |
1,295.00 |
1,276.00 |
1,286.70 |
2.5M |
| 2022-11-15 |
1,284.55 |
1,296.30 |
1,275.25 |
1,291.70 |
3.2M |
| 2022-11-14 |
1,304.00 |
1,309.70 |
1,268.05 |
1,278.15 |
3.8M |
| 2022-11-11 |
1,305.10 |
1,318.75 |
1,278.55 |
1,287.10 |
5.3M |
| 2022-11-10 |
1,339.00 |
1,339.00 |
1,290.60 |
1,298.20 |
2.8M |
| 2022-11-09 |
1,364.85 |
1,364.85 |
1,331.00 |
1,337.55 |
2.5M |
| 2022-11-07 |
1,345.00 |
1,355.60 |
1,336.60 |
1,351.30 |
2.6M |
| 2022-11-04 |
1,338.00 |
1,352.00 |
1,331.00 |
1,338.30 |
2.2M |
| 2022-11-03 |
1,340.00 |
1,355.00 |
1,328.55 |
1,335.40 |
1.9M |
| 2022-11-02 |
1,354.05 |
1,361.00 |
1,338.60 |
1,352.35 |
2.3M |
| 2022-11-01 |
1,361.00 |
1,366.55 |
1,349.35 |
1,354.05 |
3.4M |
| 2022-10-31 |
1,318.25 |
1,358.50 |
1,316.60 |
1,348.60 |
4.3M |
| 2022-10-28 |
1,300.65 |
1,315.90 |
1,290.00 |
1,311.65 |
2.1M |
| 2022-10-27 |
1,283.30 |
1,299.85 |
1,279.05 |
1,294.15 |
3.3M |
| 2022-10-25 |
1,270.95 |
1,283.85 |
1,259.60 |
1,281.40 |
2.8M |
| 2022-10-24 |
1,261.00 |
1,278.00 |
1,261.00 |
1,270.95 |
0.3M |
| 2022-10-21 |
1,253.10 |
1,268.90 |
1,244.15 |
1,256.75 |
1.8M |
| 2022-10-20 |
1,241.20 |
1,254.00 |
1,223.55 |
1,250.00 |
1.8M |
| 2022-10-19 |
1,259.95 |
1,264.80 |
1,244.00 |
1,248.40 |
1.4M |
| 2022-10-18 |
1,236.15 |
1,267.35 |
1,233.50 |
1,253.80 |
2.7M |
| 2022-10-17 |
1,227.00 |
1,238.75 |
1,196.50 |
1,230.00 |
2.2M |
| 2022-10-14 |
1,267.75 |
1,272.00 |
1,228.00 |
1,230.30 |
1.7M |
| 2022-10-13 |
1,255.00 |
1,274.15 |
1,240.50 |
1,248.20 |
2.1M |
| 2022-10-12 |
1,235.65 |
1,259.35 |
1,230.10 |
1,247.90 |
2.9M |
| 2022-10-11 |
1,249.25 |
1,249.25 |
1,225.50 |
1,229.55 |
1.6M |
| 2022-10-10 |
1,234.00 |
1,246.55 |
1,218.00 |
1,243.00 |
2.2M |
| 2022-10-07 |
1,260.00 |
1,261.95 |
1,232.95 |
1,238.85 |
3.5M |
| 2022-10-06 |
1,268.00 |
1,277.00 |
1,254.50 |
1,256.90 |
3.5M |
| 2022-10-04 |
1,265.00 |
1,277.95 |
1,255.00 |
1,260.35 |
3.0M |
| 2022-10-03 |
1,269.95 |
1,276.10 |
1,242.05 |
1,251.35 |
3.2M |
| 2022-09-30 |
1,256.95 |
1,282.70 |
1,233.05 |
1,268.20 |
3.3M |
| 2022-09-29 |
1,255.00 |
1,267.95 |
1,245.70 |
1,258.35 |
3.5M |
| 2022-09-28 |
1,233.10 |
1,261.75 |
1,211.25 |
1,242.40 |
3.4M |
| 2022-09-27 |
1,242.60 |
1,252.90 |
1,221.20 |
1,235.75 |
3.6M |
| 2022-09-26 |
1,250.00 |
1,258.95 |
1,216.30 |
1,236.40 |
3.3M |
| 2022-09-23 |
1,305.00 |
1,318.10 |
1,261.00 |
1,272.30 |
4.6M |
| 2022-09-22 |
1,297.00 |
1,320.55 |
1,293.00 |
1,310.40 |
2.0M |
| 2022-09-21 |
1,308.95 |
1,323.00 |
1,293.60 |
1,306.65 |
2.9M |
| 2022-09-20 |
1,300.00 |
1,312.00 |
1,296.55 |
1,302.95 |
3.8M |
| 2022-09-19 |
1,259.90 |
1,298.45 |
1,250.10 |
1,288.65 |
4.5M |
| 2022-09-16 |
1,291.25 |
1,297.00 |
1,234.50 |
1,250.10 |
9.0M |
| 2022-09-15 |
1,305.00 |
1,314.25 |
1,289.05 |
1,297.05 |
2.6M |
| 2022-09-14 |
1,283.95 |
1,313.85 |
1,280.00 |
1,298.05 |
3.0M |
| 2022-09-13 |
1,309.95 |
1,309.95 |
1,291.00 |
1,299.85 |
2.5M |
| 2022-09-12 |
1,308.00 |
1,315.60 |
1,295.00 |
1,297.05 |
3.1M |
| 2022-09-09 |
1,338.00 |
1,338.00 |
1,294.05 |
1,301.25 |
3.4M |
| 2022-09-08 |
1,305.00 |
1,331.95 |
1,302.00 |
1,321.90 |
4.0M |
| 2022-09-07 |
1,291.00 |
1,311.95 |
1,281.20 |
1,289.70 |
3.2M |
| 2022-09-06 |
1,325.00 |
1,327.00 |
1,300.60 |
1,306.40 |
1.9M |
| 2022-09-05 |
1,319.00 |
1,324.45 |
1,301.10 |
1,320.55 |
2.3M |
| 2022-09-02 |
1,318.65 |
1,330.65 |
1,311.20 |
1,315.95 |
2.3M |
| 2022-09-01 |
1,280.00 |
1,325.70 |
1,280.00 |
1,312.05 |
4.9M |
| 2022-08-30 |
1,284.00 |
1,315.00 |
1,284.00 |
1,308.70 |
5.1M |
| 2022-08-29 |
1,249.00 |
1,280.80 |
1,242.15 |
1,276.80 |
2.6M |
| 2022-08-26 |
1,279.90 |
1,299.00 |
1,268.80 |
1,274.65 |
4.3M |
| 2022-08-25 |
1,274.00 |
1,277.45 |
1,256.70 |
1,259.65 |
1.8M |
| 2022-08-24 |
1,274.95 |
1,283.50 |
1,261.00 |
1,268.30 |
2.6M |
| 2022-08-23 |
1,219.95 |
1,277.00 |
1,218.00 |
1,273.10 |
4.4M |
| 2022-08-22 |
1,239.40 |
1,247.40 |
1,219.05 |
1,226.70 |
2.4M |
| 2022-08-19 |
1,270.00 |
1,272.65 |
1,235.50 |
1,239.40 |
2.5M |
| 2022-08-18 |
1,274.00 |
1,278.35 |
1,254.70 |
1,261.15 |
2.7M |
| 2022-08-17 |
1,294.00 |
1,294.00 |
1,270.05 |
1,274.25 |
2.2M |
| 2022-08-16 |
1,280.60 |
1,298.70 |
1,274.65 |
1,288.30 |
4.1M |
| 2022-08-12 |
1,265.00 |
1,268.90 |
1,249.30 |
1,259.45 |
3.4M |
| 2022-08-11 |
1,277.00 |
1,278.95 |
1,254.00 |
1,266.20 |
3.1M |
| 2022-08-10 |
1,277.00 |
1,279.70 |
1,260.25 |
1,268.05 |
2.5M |
| 2022-08-08 |
1,245.00 |
1,280.00 |
1,242.65 |
1,276.70 |
5.4M |
| 2022-08-05 |
1,278.20 |
1,278.50 |
1,231.25 |
1,235.90 |
5.8M |
| 2022-08-04 |
1,264.90 |
1,265.00 |
1,239.05 |
1,261.80 |
3.1M |
| 2022-08-03 |
1,259.95 |
1,259.95 |
1,231.00 |
1,253.70 |
3.8M |
| 2022-08-02 |
1,237.70 |
1,259.75 |
1,226.20 |
1,254.50 |
5.6M |
| 2022-08-01 |
1,189.40 |
1,248.70 |
1,184.25 |
1,237.75 |
12.7M |
| 2022-07-29 |
1,158.80 |
1,184.20 |
1,153.25 |
1,164.45 |
2.2M |
| 2022-07-28 |
1,142.10 |
1,152.00 |
1,135.35 |
1,149.15 |
1.9M |
| 2022-07-27 |
1,140.00 |
1,150.30 |
1,126.80 |
1,138.10 |
1.6M |
| 2022-07-26 |
1,134.00 |
1,146.00 |
1,125.15 |
1,136.00 |
2.6M |
| 2022-07-25 |
1,185.00 |
1,185.00 |
1,132.00 |
1,135.85 |
4.4M |
| 2022-07-22 |
1,180.00 |
1,185.90 |
1,170.30 |
1,181.10 |
2.0M |
| 2022-07-21 |
1,167.10 |
1,180.00 |
1,164.80 |
1,175.15 |
2.1M |
| 2022-07-20 |
1,195.00 |
1,195.00 |
1,162.50 |
1,165.65 |
3.0M |
| 2022-07-19 |
1,161.90 |
1,189.50 |
1,161.00 |
1,186.25 |
4.1M |
| 2022-07-18 |
1,179.50 |
1,179.50 |
1,159.25 |
1,163.40 |
3.5M |
| 2022-07-15 |
1,143.00 |
1,175.90 |
1,140.40 |
1,172.50 |
3.9M |
| 2022-07-14 |
1,134.80 |
1,151.35 |
1,131.20 |
1,142.65 |
2.4M |
| 2022-07-13 |
1,153.20 |
1,156.50 |
1,138.10 |
1,140.35 |
3.4M |
| 2022-07-12 |
1,164.00 |
1,164.45 |
1,142.00 |
1,146.65 |
2.5M |
| 2022-07-11 |
1,128.95 |
1,167.90 |
1,122.65 |
1,165.05 |
4.5M |
| 2022-07-08 |
1,184.95 |
1,194.90 |
1,126.15 |
1,133.60 |
10.5M |
| 2022-07-07 |
1,119.00 |
1,138.95 |
1,114.60 |
1,133.30 |
4.9M |
| 2022-07-06 |
1,082.70 |
1,112.00 |
1,080.60 |
1,104.55 |
5.0M |
| 2022-07-05 |
1,091.00 |
1,102.00 |
1,078.00 |
1,081.95 |
3.7M |
| 2022-07-04 |
1,101.00 |
1,102.00 |
1,079.40 |
1,091.20 |
2.8M |
| 2022-07-01 |
1,092.40 |
1,113.35 |
1,064.00 |
1,107.35 |
2.8M |
| 2022-06-30 |
1,109.30 |
1,117.50 |
1,088.05 |
1,093.15 |
4.2M |
| 2022-06-29 |
1,106.00 |
1,115.45 |
1,090.70 |
1,111.75 |
5.1M |
| 2022-06-28 |
1,082.00 |
1,121.45 |
1,079.45 |
1,112.00 |
11.0M |
| 2022-06-27 |
1,089.80 |
1,095.00 |
1,072.05 |
1,082.70 |
6.3M |
| 2022-06-24 |
1,036.90 |
1,074.50 |
1,031.60 |
1,072.05 |
7.3M |
| 2022-06-23 |
986.00 |
1,031.60 |
985.20 |
1,027.70 |
7.3M |
| 2022-06-22 |
995.15 |
1,003.95 |
972.65 |
983.80 |
2.6M |
| 2022-06-21 |
982.70 |
1,004.75 |
981.80 |
997.95 |
6.3M |
| 2022-06-20 |
1,005.00 |
1,008.00 |
979.10 |
982.70 |
3.7M |
| 2022-06-17 |
1,000.00 |
1,007.95 |
983.15 |
997.65 |
5.3M |
| 2022-06-16 |
1,037.70 |
1,037.70 |
997.00 |
1,005.25 |
3.3M |
| 2022-06-15 |
1,024.65 |
1,039.30 |
1,020.00 |
1,025.50 |
3.3M |
| 2022-06-14 |
1,000.00 |
1,025.00 |
999.05 |
1,019.25 |
3.6M |
| 2022-06-13 |
1,023.65 |
1,029.00 |
998.55 |
1,004.30 |
4.0M |
| 2022-06-10 |
1,033.00 |
1,043.50 |
1,026.60 |
1,036.50 |
2.4M |
| 2022-06-09 |
1,036.00 |
1,049.30 |
1,032.00 |
1,045.10 |
2.8M |
| 2022-06-08 |
1,056.95 |
1,056.95 |
1,034.25 |
1,045.00 |
4.3M |
| 2022-06-07 |
1,034.80 |
1,045.00 |
1,018.10 |
1,042.55 |
2.2M |
| 2022-06-06 |
1,028.00 |
1,048.60 |
1,018.00 |
1,035.95 |
3.4M |
| 2022-06-03 |
1,050.10 |
1,056.55 |
1,025.70 |
1,028.65 |
2.7M |
| 2022-06-02 |
1,044.95 |
1,057.95 |
1,035.00 |
1,044.55 |
4.1M |
| 2022-06-01 |
1,035.00 |
1,057.25 |
1,014.80 |
1,047.35 |
7.9M |
| 2022-05-31 |
997.95 |
1,043.00 |
992.00 |
1,034.35 |
13.3M |
| 2022-05-30 |
972.25 |
1,011.75 |
957.05 |
998.35 |
11.7M |
| 2022-05-27 |
940.00 |
958.00 |
923.00 |
952.85 |
3.3M |
| 2022-05-26 |
930.10 |
933.50 |
914.80 |
929.80 |
2.4M |
| 2022-05-25 |
953.80 |
953.80 |
923.35 |
928.40 |
1.4M |
| 2022-05-24 |
949.00 |
960.40 |
943.10 |
946.85 |
4.5M |
| 2022-05-23 |
911.00 |
943.45 |
910.25 |
941.90 |
6.6M |
| 2022-05-20 |
896.90 |
911.35 |
888.65 |
903.80 |
3.4M |
| 2022-05-19 |
901.00 |
913.00 |
880.15 |
882.55 |
2.7M |
| 2022-05-18 |
910.00 |
922.75 |
905.20 |
913.30 |
3.2M |
| 2022-05-17 |
907.00 |
917.00 |
898.15 |
910.80 |
3.5M |
| 2022-05-16 |
895.00 |
908.90 |
892.70 |
903.35 |
2.9M |
| 2022-05-13 |
879.80 |
905.00 |
870.10 |
889.50 |
5.0M |
| 2022-05-12 |
884.90 |
889.00 |
853.70 |
865.25 |
4.9M |
| 2022-05-11 |
888.60 |
898.40 |
876.50 |
887.05 |
3.0M |
| 2022-05-10 |
895.30 |
910.95 |
884.10 |
888.35 |
2.4M |
| 2022-05-09 |
880.00 |
901.90 |
875.00 |
895.30 |
1.8M |
| 2022-05-06 |
890.00 |
914.80 |
887.30 |
893.85 |
4.2M |
| 2022-05-05 |
910.00 |
921.00 |
895.65 |
899.05 |
2.7M |
| 2022-05-04 |
917.90 |
923.95 |
891.05 |
896.10 |
2.4M |
| 2022-05-02 |
915.00 |
933.70 |
909.70 |
921.35 |
2.7M |
| 2022-04-29 |
928.90 |
939.25 |
918.00 |
922.10 |
3.5M |
| 2022-04-28 |
945.00 |
945.00 |
918.50 |
922.90 |
2.9M |
| 2022-04-27 |
930.00 |
940.70 |
922.95 |
926.85 |
3.2M |
| 2022-04-26 |
906.60 |
942.90 |
906.60 |
940.15 |
6.4M |
| 2022-04-25 |
914.35 |
928.00 |
895.10 |
904.00 |
5.5M |
| 2022-04-22 |
903.80 |
927.05 |
889.05 |
920.65 |
4.9M |
| 2022-04-21 |
881.25 |
914.00 |
880.75 |
911.00 |
3.2M |
| 2022-04-20 |
873.45 |
889.90 |
873.45 |
881.25 |
2.2M |
| 2022-04-19 |
878.10 |
887.80 |
865.10 |
872.50 |
3.3M |
| 2022-04-18 |
866.10 |
876.00 |
858.10 |
874.10 |
3.1M |
| 2022-04-13 |
862.50 |
875.00 |
862.35 |
866.10 |
3.7M |
| 2022-04-12 |
850.00 |
867.40 |
843.30 |
860.80 |
3.0M |
| 2022-04-11 |
854.95 |
861.35 |
846.20 |
856.85 |
2.9M |
| 2022-04-08 |
830.00 |
860.65 |
827.05 |
857.40 |
4.1M |
| 2022-04-07 |
826.00 |
840.30 |
822.30 |
834.30 |
2.9M |
| 2022-04-06 |
838.70 |
838.70 |
822.95 |
827.85 |
2.0M |
| 2022-04-05 |
837.00 |
852.00 |
833.70 |
836.55 |
2.7M |
| 2022-04-04 |
818.00 |
836.00 |
810.00 |
833.70 |
4.2M |
| 2022-04-01 |
811.00 |
829.50 |
807.70 |
826.55 |
3.4M |
| 2022-03-31 |
798.00 |
813.00 |
798.00 |
806.55 |
7.1M |
| 2022-03-30 |
779.30 |
795.00 |
775.90 |
793.35 |
4.4M |
| 2022-03-29 |
771.00 |
783.00 |
770.70 |
773.35 |
3.5M |
| 2022-03-28 |
764.90 |
772.70 |
751.30 |
769.25 |
4.7M |
| 2022-03-25 |
773.00 |
773.00 |
758.20 |
764.75 |
3.1M |
| 2022-03-24 |
773.70 |
780.00 |
762.65 |
765.65 |
2.2M |
| 2022-03-23 |
790.00 |
794.20 |
772.10 |
774.10 |
3.3M |
| 2022-03-22 |
783.00 |
789.05 |
769.00 |
785.60 |
5.4M |
| 2022-03-21 |
789.60 |
791.10 |
780.10 |
783.50 |
3.0M |
| 2022-03-17 |
785.00 |
799.90 |
777.00 |
794.40 |
3.8M |
| 2022-03-16 |
768.85 |
776.00 |
765.00 |
773.65 |
2.3M |
| 2022-03-15 |
745.00 |
769.20 |
745.00 |
761.20 |
4.8M |
| 2022-03-14 |
734.80 |
746.00 |
725.45 |
743.20 |
3.6M |
| 2022-03-11 |
734.00 |
741.80 |
728.70 |
734.80 |
2.4M |
| 2022-03-10 |
761.95 |
762.50 |
735.00 |
738.85 |
4.1M |
| 2022-03-09 |
705.00 |
739.90 |
700.00 |
734.85 |
5.5M |
| 2022-03-08 |
690.55 |
703.05 |
671.15 |
700.65 |
4.0M |
| 2022-03-07 |
719.85 |
719.85 |
681.75 |
690.55 |
7.0M |
| 2022-03-04 |
750.00 |
756.00 |
730.00 |
732.30 |
4.8M |
| 2022-03-03 |
792.00 |
793.15 |
760.05 |
762.05 |
2.8M |
| 2022-03-02 |
785.50 |
810.75 |
769.00 |
778.35 |
5.8M |
| 2022-02-28 |
807.00 |
807.00 |
786.75 |
790.85 |
5.0M |
| 2022-02-25 |
812.70 |
825.00 |
802.00 |
807.60 |
3.5M |
| 2022-02-24 |
818.10 |
831.90 |
790.50 |
795.80 |
5.7M |
| 2022-02-23 |
856.00 |
869.70 |
845.70 |
850.30 |
2.3M |
| 2022-02-22 |
827.00 |
856.00 |
823.35 |
853.25 |
2.8M |
| 2022-02-21 |
845.20 |
850.50 |
832.00 |
841.10 |
2.3M |
| 2022-02-18 |
857.20 |
869.75 |
847.15 |
852.00 |
1.6M |
| 2022-02-17 |
872.00 |
877.30 |
859.00 |
862.25 |
2.0M |
| 2022-02-16 |
854.60 |
878.50 |
854.60 |
864.25 |
4.4M |
| 2022-02-15 |
828.00 |
858.00 |
820.40 |
854.60 |
2.7M |
| 2022-02-14 |
841.75 |
845.40 |
780.70 |
825.05 |
4.2M |
| 2022-02-11 |
853.00 |
861.95 |
835.60 |
853.65 |
5.1M |
| 2022-02-10 |
844.00 |
857.75 |
830.15 |
853.05 |
6.9M |
| 2022-02-09 |
838.00 |
845.95 |
833.15 |
840.20 |
2.2M |
| 2022-02-08 |
830.00 |
837.70 |
817.15 |
832.05 |
2.7M |
| 2022-02-07 |
841.00 |
844.70 |
822.20 |
829.50 |
1.8M |
| 2022-02-04 |
861.40 |
861.40 |
836.15 |
841.70 |
2.1M |
| 2022-02-03 |
868.00 |
882.40 |
852.15 |
856.20 |
2.6M |
| 2022-02-02 |
875.70 |
880.30 |
865.15 |
869.35 |
1.3M |
| 2022-02-01 |
892.00 |
894.70 |
864.20 |
869.70 |
2.9M |
| 2022-01-31 |
878.90 |
888.85 |
872.10 |
885.80 |
2.3M |
| 2022-01-28 |
864.40 |
896.00 |
860.40 |
869.65 |
4.2M |
| 2022-01-27 |
845.60 |
862.85 |
841.20 |
858.05 |
2.9M |
| 2022-01-25 |
846.10 |
858.25 |
845.25 |
854.50 |
4.7M |
| 2022-01-24 |
871.20 |
878.35 |
848.05 |
854.70 |
3.4M |
| 2022-01-21 |
875.80 |
884.90 |
865.20 |
875.20 |
1.9M |
| 2022-01-20 |
896.00 |
897.60 |
872.85 |
880.50 |
2.5M |
| 2022-01-19 |
908.95 |
908.95 |
880.80 |
894.40 |
4.2M |
| 2022-01-18 |
902.00 |
910.10 |
888.30 |
892.15 |
3.5M |
| 2022-01-17 |
884.20 |
904.00 |
882.65 |
900.80 |
3.6M |
| 2022-01-14 |
889.80 |
895.95 |
879.65 |
881.20 |
2.0M |
| 2022-01-13 |
880.55 |
909.50 |
868.00 |
896.00 |
5.7M |
| 2022-01-12 |
846.80 |
884.20 |
842.50 |
880.55 |
9.0M |
| 2022-01-11 |
842.00 |
848.75 |
835.55 |
841.40 |
2.1M |
| 2022-01-10 |
835.95 |
846.75 |
829.70 |
841.95 |
3.4M |
| 2022-01-07 |
841.00 |
849.75 |
822.50 |
829.00 |
2.5M |
| 2022-01-06 |
839.00 |
842.25 |
827.50 |
839.85 |
3.0M |
| 2022-01-05 |
830.00 |
847.00 |
830.00 |
839.50 |
2.6M |
| 2022-01-04 |
837.95 |
842.00 |
825.65 |
831.85 |
1.9M |
| 2022-01-03 |
835.00 |
840.00 |
826.30 |
829.80 |
1.5M |