| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
1,730.00 |
1,758.00 |
1,715.00 |
1,729.40 |
2.3M |
| 2023-12-28 |
1,688.95 |
1,739.95 |
1,688.40 |
1,734.45 |
3.0M |
| 2023-12-27 |
1,670.00 |
1,691.80 |
1,660.25 |
1,687.95 |
1.8M |
| 2023-12-26 |
1,640.90 |
1,669.00 |
1,634.50 |
1,662.25 |
1.2M |
| 2023-12-22 |
1,630.00 |
1,652.00 |
1,622.75 |
1,634.25 |
2.8M |
| 2023-12-21 |
1,635.00 |
1,653.15 |
1,620.40 |
1,633.85 |
3.2M |
| 2023-12-20 |
1,710.00 |
1,711.95 |
1,640.60 |
1,646.95 |
3.0M |
| 2023-12-19 |
1,720.00 |
1,723.85 |
1,691.30 |
1,699.35 |
1.7M |
| 2023-12-18 |
1,720.00 |
1,731.85 |
1,698.75 |
1,710.80 |
1.7M |
| 2023-12-15 |
1,727.90 |
1,739.60 |
1,698.00 |
1,724.95 |
3.9M |
| 2023-12-14 |
1,676.00 |
1,709.85 |
1,671.05 |
1,703.55 |
3.3M |
| 2023-12-13 |
1,639.00 |
1,670.50 |
1,629.55 |
1,666.15 |
2.2M |
| 2023-12-12 |
1,663.00 |
1,670.00 |
1,626.50 |
1,635.40 |
2.1M |
| 2023-12-11 |
1,674.00 |
1,674.45 |
1,647.10 |
1,652.20 |
2.0M |
| 2023-12-08 |
1,699.00 |
1,708.15 |
1,662.55 |
1,668.55 |
1.9M |
| 2023-12-07 |
1,703.00 |
1,706.00 |
1,681.65 |
1,692.65 |
2.5M |
| 2023-12-06 |
1,688.10 |
1,710.45 |
1,684.15 |
1,702.40 |
2.3M |
| 2023-12-05 |
1,660.90 |
1,708.00 |
1,640.60 |
1,686.05 |
3.4M |
| 2023-12-04 |
1,662.85 |
1,675.00 |
1,639.45 |
1,656.85 |
3.0M |
| 2023-12-01 |
1,656.00 |
1,666.00 |
1,621.20 |
1,625.50 |
2.5M |
| 2023-11-30 |
1,615.05 |
1,660.00 |
1,613.70 |
1,647.75 |
5.2M |
| 2023-11-29 |
1,576.00 |
1,623.40 |
1,567.25 |
1,619.10 |
3.6M |
| 2023-11-28 |
1,553.20 |
1,572.00 |
1,542.15 |
1,566.05 |
2.6M |
| 2023-11-24 |
1,549.00 |
1,559.50 |
1,547.50 |
1,553.20 |
1.2M |
| 2023-11-23 |
1,556.60 |
1,560.95 |
1,535.10 |
1,545.85 |
1.6M |
| 2023-11-22 |
1,560.00 |
1,564.65 |
1,535.00 |
1,543.45 |
1.3M |
| 2023-11-21 |
1,553.00 |
1,571.40 |
1,549.15 |
1,559.75 |
2.2M |
| 2023-11-20 |
1,589.80 |
1,589.80 |
1,540.60 |
1,552.20 |
2.9M |
| 2023-11-17 |
1,575.00 |
1,596.00 |
1,572.65 |
1,584.55 |
2.0M |
| 2023-11-16 |
1,544.20 |
1,583.95 |
1,538.50 |
1,569.50 |
3.2M |
| 2023-11-15 |
1,549.00 |
1,550.80 |
1,533.55 |
1,544.15 |
2.8M |
| 2023-11-13 |
1,526.25 |
1,543.30 |
1,513.05 |
1,540.25 |
2.0M |
| 2023-11-12 |
1,540.00 |
1,540.00 |
1,524.05 |
1,526.25 |
0.3M |
| 2023-11-10 |
1,550.00 |
1,551.00 |
1,515.30 |
1,524.10 |
4.9M |
| 2023-11-09 |
1,487.40 |
1,558.70 |
1,487.40 |
1,552.05 |
4.8M |
| 2023-11-08 |
1,485.05 |
1,489.40 |
1,474.00 |
1,487.40 |
1.3M |
| 2023-11-07 |
1,488.25 |
1,497.00 |
1,475.00 |
1,479.75 |
1.9M |
| 2023-11-06 |
1,481.80 |
1,492.20 |
1,473.55 |
1,488.30 |
1.3M |
| 2023-11-03 |
1,480.00 |
1,488.10 |
1,460.45 |
1,469.00 |
2.5M |
| 2023-11-02 |
1,465.00 |
1,477.50 |
1,452.50 |
1,469.70 |
2.1M |
| 2023-11-01 |
1,464.90 |
1,485.00 |
1,450.00 |
1,454.60 |
2.6M |
| 2023-10-31 |
1,494.20 |
1,497.30 |
1,455.55 |
1,458.60 |
2.6M |
| 2023-10-30 |
1,502.10 |
1,515.45 |
1,463.20 |
1,497.80 |
2.6M |
| 2023-10-27 |
1,508.35 |
1,533.95 |
1,507.30 |
1,510.80 |
3.3M |
| 2023-10-26 |
1,554.00 |
1,558.20 |
1,500.00 |
1,506.10 |
3.3M |
| 2023-10-25 |
1,574.00 |
1,576.60 |
1,547.00 |
1,569.10 |
2.5M |
| 2023-10-23 |
1,548.25 |
1,574.90 |
1,546.50 |
1,565.15 |
4.1M |
| 2023-10-20 |
1,566.00 |
1,575.00 |
1,545.10 |
1,558.25 |
1.4M |
| 2023-10-19 |
1,553.35 |
1,578.90 |
1,553.35 |
1,569.55 |
1.2M |
| 2023-10-18 |
1,576.60 |
1,579.45 |
1,561.75 |
1,574.85 |
1.2M |
| 2023-10-17 |
1,575.00 |
1,583.90 |
1,568.60 |
1,576.60 |
1.0M |
| 2023-10-16 |
1,562.85 |
1,577.25 |
1,558.50 |
1,574.55 |
1.1M |
| 2023-10-13 |
1,560.50 |
1,574.40 |
1,550.30 |
1,562.45 |
1.5M |
| 2023-10-12 |
1,559.00 |
1,570.05 |
1,555.60 |
1,566.65 |
1.7M |
| 2023-10-11 |
1,540.00 |
1,559.15 |
1,540.00 |
1,556.30 |
1.5M |
| 2023-10-10 |
1,521.45 |
1,543.85 |
1,519.20 |
1,537.85 |
2.0M |
| 2023-10-09 |
1,540.00 |
1,541.25 |
1,514.00 |
1,515.20 |
2.1M |
| 2023-10-06 |
1,545.00 |
1,554.00 |
1,540.35 |
1,548.85 |
1.7M |
| 2023-10-05 |
1,533.00 |
1,550.80 |
1,513.05 |
1,537.95 |
2.0M |
| 2023-10-04 |
1,531.80 |
1,537.90 |
1,501.75 |
1,522.10 |
2.6M |
| 2023-10-03 |
1,597.20 |
1,598.00 |
1,533.05 |
1,537.40 |
3.4M |
| 2023-09-29 |
1,574.00 |
1,576.50 |
1,550.10 |
1,554.25 |
1.3M |
| 2023-09-28 |
1,595.95 |
1,596.90 |
1,544.00 |
1,556.05 |
2.4M |
| 2023-09-27 |
1,594.85 |
1,599.60 |
1,583.25 |
1,589.20 |
2.0M |
| 2023-09-26 |
1,589.45 |
1,606.60 |
1,582.00 |
1,595.20 |
1.5M |
| 2023-09-25 |
1,612.95 |
1,620.00 |
1,582.35 |
1,589.45 |
3.2M |
| 2023-09-22 |
1,580.00 |
1,617.95 |
1,566.10 |
1,607.15 |
3.8M |
| 2023-09-21 |
1,637.80 |
1,656.20 |
1,575.10 |
1,583.25 |
2.9M |
| 2023-09-20 |
1,620.10 |
1,665.00 |
1,620.10 |
1,634.00 |
6.1M |
| 2023-09-18 |
1,608.75 |
1,670.00 |
1,602.10 |
1,641.45 |
6.9M |
| 2023-09-15 |
1,579.65 |
1,610.70 |
1,571.85 |
1,601.10 |
5.4M |
| 2023-09-14 |
1,545.00 |
1,575.40 |
1,538.35 |
1,566.00 |
2.2M |
| 2023-09-13 |
1,564.00 |
1,568.60 |
1,530.10 |
1,536.95 |
2.4M |
| 2023-09-12 |
1,582.20 |
1,589.45 |
1,513.05 |
1,557.95 |
3.8M |
| 2023-09-11 |
1,567.65 |
1,589.00 |
1,564.00 |
1,582.10 |
1.9M |
| 2023-09-08 |
1,565.10 |
1,578.00 |
1,560.00 |
1,567.55 |
1.2M |
| 2023-09-07 |
1,572.20 |
1,577.90 |
1,560.25 |
1,565.75 |
1.5M |
| 2023-09-06 |
1,577.00 |
1,580.90 |
1,558.70 |
1,577.00 |
1.3M |
| 2023-09-05 |
1,577.60 |
1,584.10 |
1,565.25 |
1,571.15 |
1.1M |
| 2023-09-04 |
1,605.90 |
1,605.90 |
1,564.20 |
1,576.40 |
2.2M |
| 2023-09-01 |
1,577.00 |
1,604.50 |
1,575.00 |
1,591.95 |
2.1M |
| 2023-08-31 |
1,588.95 |
1,590.00 |
1,567.15 |
1,575.40 |
3.5M |
| 2023-08-30 |
1,569.00 |
1,589.00 |
1,559.80 |
1,583.20 |
3.1M |
| 2023-08-29 |
1,554.90 |
1,564.35 |
1,540.00 |
1,560.85 |
1.3M |
| 2023-08-28 |
1,528.00 |
1,553.00 |
1,524.10 |
1,549.25 |
2.1M |
| 2023-08-25 |
1,530.90 |
1,547.25 |
1,508.20 |
1,520.05 |
1.5M |
| 2023-08-24 |
1,550.05 |
1,554.95 |
1,528.05 |
1,542.20 |
2.1M |
| 2023-08-23 |
1,546.05 |
1,554.85 |
1,536.10 |
1,542.45 |
1.4M |
| 2023-08-22 |
1,538.00 |
1,555.00 |
1,534.75 |
1,550.50 |
1.0M |
| 2023-08-21 |
1,546.00 |
1,552.65 |
1,531.75 |
1,538.55 |
1.5M |
| 2023-08-18 |
1,568.75 |
1,582.55 |
1,544.60 |
1,552.65 |
2.2M |
| 2023-08-17 |
1,573.00 |
1,579.05 |
1,560.15 |
1,573.50 |
2.4M |
| 2023-08-16 |
1,559.05 |
1,573.00 |
1,538.60 |
1,570.60 |
2.4M |
| 2023-08-14 |
1,544.95 |
1,550.75 |
1,524.00 |
1,546.85 |
1.9M |
| 2023-08-11 |
1,548.55 |
1,559.60 |
1,533.05 |
1,546.45 |
2.4M |
| 2023-08-10 |
1,534.50 |
1,556.05 |
1,531.80 |
1,545.40 |
3.6M |
| 2023-08-09 |
1,505.00 |
1,537.55 |
1,492.25 |
1,534.75 |
3.7M |
| 2023-08-08 |
1,530.00 |
1,534.00 |
1,485.00 |
1,499.70 |
3.4M |
| 2023-08-07 |
1,489.00 |
1,531.00 |
1,480.75 |
1,526.90 |
9.3M |
| 2023-08-04 |
1,481.00 |
1,502.45 |
1,415.75 |
1,464.65 |
8.1M |
| 2023-08-03 |
1,485.00 |
1,501.55 |
1,447.60 |
1,469.15 |
2.2M |
| 2023-08-02 |
1,493.35 |
1,497.00 |
1,465.25 |
1,485.30 |
3.2M |
| 2023-08-01 |
1,475.20 |
1,504.00 |
1,470.20 |
1,493.35 |
4.2M |
| 2023-07-31 |
1,476.80 |
1,479.00 |
1,457.60 |
1,475.20 |
2.5M |
| 2023-07-28 |
1,460.00 |
1,471.00 |
1,450.00 |
1,467.80 |
4.7M |
| 2023-07-27 |
1,499.00 |
1,500.00 |
1,438.35 |
1,447.40 |
11.9M |
| 2023-07-26 |
1,570.15 |
1,574.00 |
1,532.00 |
1,544.85 |
2.1M |
| 2023-07-25 |
1,551.45 |
1,569.50 |
1,548.05 |
1,565.75 |
2.0M |
| 2023-07-24 |
1,522.00 |
1,557.00 |
1,514.95 |
1,546.85 |
2.1M |
| 2023-07-21 |
1,548.95 |
1,552.60 |
1,518.85 |
1,523.50 |
1.7M |
| 2023-07-20 |
1,550.05 |
1,553.75 |
1,530.55 |
1,545.35 |
1.5M |
| 2023-07-19 |
1,530.20 |
1,549.50 |
1,524.00 |
1,544.45 |
1.1M |
| 2023-07-18 |
1,536.00 |
1,542.15 |
1,526.00 |
1,534.70 |
1.1M |
| 2023-07-17 |
1,559.00 |
1,559.00 |
1,529.50 |
1,536.30 |
1.5M |
| 2023-07-14 |
1,562.70 |
1,566.90 |
1,542.70 |
1,546.55 |
2.2M |
| 2023-07-13 |
1,576.00 |
1,594.80 |
1,558.45 |
1,566.90 |
1.9M |
| 2023-07-12 |
1,569.00 |
1,579.65 |
1,541.65 |
1,570.85 |
2.7M |
| 2023-07-11 |
1,558.25 |
1,576.00 |
1,550.40 |
1,569.45 |
1.6M |
| 2023-07-10 |
1,567.00 |
1,579.00 |
1,545.95 |
1,551.40 |
2.3M |
| 2023-07-07 |
1,546.90 |
1,591.95 |
1,539.30 |
1,564.15 |
6.9M |
| 2023-07-06 |
1,477.85 |
1,552.90 |
1,472.65 |
1,548.80 |
5.6M |
| 2023-07-05 |
1,463.95 |
1,478.00 |
1,457.10 |
1,475.35 |
1.5M |
| 2023-07-04 |
1,487.00 |
1,487.00 |
1,462.10 |
1,464.45 |
1.6M |
| 2023-07-03 |
1,470.00 |
1,498.05 |
1,459.30 |
1,467.95 |
3.6M |
| 2023-06-30 |
1,402.65 |
1,461.00 |
1,400.00 |
1,453.60 |
4.1M |
| 2023-06-28 |
1,408.95 |
1,413.75 |
1,390.15 |
1,395.00 |
2.6M |
| 2023-06-27 |
1,406.70 |
1,417.00 |
1,393.60 |
1,402.40 |
2.7M |
| 2023-06-26 |
1,375.00 |
1,404.90 |
1,369.95 |
1,397.65 |
2.3M |
| 2023-06-23 |
1,376.90 |
1,379.60 |
1,368.50 |
1,373.25 |
1.3M |
| 2023-06-22 |
1,379.00 |
1,392.00 |
1,374.65 |
1,378.70 |
1.3M |
| 2023-06-21 |
1,394.05 |
1,403.40 |
1,370.65 |
1,374.25 |
2.0M |
| 2023-06-20 |
1,402.60 |
1,409.90 |
1,380.70 |
1,396.45 |
1.0M |
| 2023-06-19 |
1,409.50 |
1,415.35 |
1,396.00 |
1,402.55 |
1.5M |
| 2023-06-16 |
1,399.00 |
1,409.80 |
1,393.40 |
1,403.85 |
2.1M |
| 2023-06-15 |
1,381.80 |
1,407.20 |
1,371.50 |
1,392.75 |
1.7M |
| 2023-06-14 |
1,374.00 |
1,381.00 |
1,366.00 |
1,378.65 |
0.9M |
| 2023-06-13 |
1,383.15 |
1,388.50 |
1,368.20 |
1,373.15 |
2.5M |
| 2023-06-12 |
1,377.90 |
1,384.80 |
1,369.30 |
1,381.40 |
1.4M |
| 2023-06-09 |
1,380.75 |
1,387.00 |
1,363.00 |
1,370.65 |
1.9M |
| 2023-06-08 |
1,412.70 |
1,415.55 |
1,377.50 |
1,381.05 |
1.8M |
| 2023-06-07 |
1,422.80 |
1,422.80 |
1,395.00 |
1,406.40 |
2.5M |
| 2023-06-06 |
1,395.40 |
1,414.90 |
1,388.05 |
1,411.20 |
2.3M |
| 2023-06-05 |
1,349.80 |
1,401.00 |
1,346.35 |
1,395.40 |
5.1M |
| 2023-06-02 |
1,324.85 |
1,345.00 |
1,320.30 |
1,341.40 |
2.3M |
| 2023-06-01 |
1,319.00 |
1,337.70 |
1,312.80 |
1,318.90 |
2.4M |
| 2023-05-31 |
1,325.00 |
1,328.25 |
1,303.25 |
1,319.00 |
5.6M |
| 2023-05-30 |
1,329.95 |
1,335.30 |
1,320.00 |
1,328.45 |
2.5M |
| 2023-05-29 |
1,321.50 |
1,350.00 |
1,298.00 |
1,330.15 |
6.2M |
| 2023-05-26 |
1,290.00 |
1,292.80 |
1,268.35 |
1,281.85 |
3.5M |
| 2023-05-25 |
1,280.00 |
1,280.80 |
1,257.55 |
1,277.80 |
2.0M |
| 2023-05-24 |
1,260.00 |
1,278.00 |
1,254.50 |
1,275.70 |
1.4M |
| 2023-05-23 |
1,265.55 |
1,270.75 |
1,256.55 |
1,268.55 |
1.8M |
| 2023-05-22 |
1,259.25 |
1,269.45 |
1,251.30 |
1,265.55 |
0.9M |
| 2023-05-19 |
1,252.90 |
1,262.45 |
1,237.45 |
1,260.40 |
1.6M |
| 2023-05-18 |
1,269.95 |
1,269.95 |
1,241.25 |
1,245.50 |
1.9M |
| 2023-05-17 |
1,265.00 |
1,271.70 |
1,260.70 |
1,263.10 |
1.6M |
| 2023-05-16 |
1,287.00 |
1,291.70 |
1,258.85 |
1,262.45 |
1.6M |
| 2023-05-15 |
1,279.90 |
1,287.75 |
1,272.60 |
1,285.65 |
2.6M |
| 2023-05-12 |
1,256.40 |
1,278.80 |
1,251.30 |
1,275.95 |
2.4M |
| 2023-05-11 |
1,250.00 |
1,260.85 |
1,244.15 |
1,251.30 |
4.1M |
| 2023-05-10 |
1,250.00 |
1,255.80 |
1,235.00 |
1,248.65 |
2.1M |
| 2023-05-09 |
1,239.00 |
1,250.00 |
1,234.05 |
1,245.45 |
1.8M |
| 2023-05-08 |
1,216.95 |
1,239.85 |
1,213.70 |
1,231.80 |
3.5M |
| 2023-05-05 |
1,232.80 |
1,242.35 |
1,208.05 |
1,211.20 |
4.8M |
| 2023-05-04 |
1,235.00 |
1,238.05 |
1,228.00 |
1,231.70 |
1.5M |
| 2023-05-03 |
1,237.30 |
1,242.00 |
1,230.10 |
1,235.45 |
1.3M |
| 2023-05-02 |
1,230.00 |
1,240.80 |
1,217.50 |
1,237.30 |
2.6M |
| 2023-04-28 |
1,225.00 |
1,228.75 |
1,211.50 |
1,226.90 |
2.3M |
| 2023-04-27 |
1,210.05 |
1,225.00 |
1,210.05 |
1,224.00 |
1.3M |
| 2023-04-26 |
1,212.00 |
1,217.25 |
1,205.30 |
1,213.55 |
1.7M |
| 2023-04-25 |
1,207.75 |
1,215.00 |
1,199.40 |
1,209.85 |
1.4M |
| 2023-04-24 |
1,210.40 |
1,217.10 |
1,196.00 |
1,207.75 |
1.4M |
| 2023-04-21 |
1,221.95 |
1,221.95 |
1,209.05 |
1,212.75 |
1.0M |
| 2023-04-20 |
1,218.00 |
1,224.90 |
1,214.55 |
1,218.60 |
2.2M |
| 2023-04-19 |
1,204.65 |
1,217.95 |
1,203.40 |
1,215.50 |
1.8M |
| 2023-04-18 |
1,213.00 |
1,217.90 |
1,202.60 |
1,204.70 |
2.1M |
| 2023-04-17 |
1,218.95 |
1,218.95 |
1,203.40 |
1,212.95 |
2.0M |
| 2023-04-13 |
1,213.45 |
1,222.20 |
1,199.55 |
1,204.55 |
4.5M |
| 2023-04-12 |
1,203.50 |
1,212.95 |
1,198.60 |
1,207.35 |
2.5M |
| 2023-04-11 |
1,200.00 |
1,204.20 |
1,188.20 |
1,201.70 |
2.4M |
| 2023-04-10 |
1,171.25 |
1,191.00 |
1,171.25 |
1,188.60 |
2.6M |
| 2023-04-06 |
1,154.00 |
1,175.00 |
1,148.30 |
1,171.25 |
2.0M |
| 2023-04-05 |
1,172.00 |
1,173.30 |
1,151.95 |
1,155.45 |
2.0M |
| 2023-04-03 |
1,161.30 |
1,180.00 |
1,155.30 |
1,169.90 |
2.5M |
| 2023-03-31 |
1,147.60 |
1,163.00 |
1,145.85 |
1,158.70 |
2.3M |
| 2023-03-29 |
1,133.95 |
1,152.45 |
1,132.00 |
1,144.30 |
4.0M |
| 2023-03-28 |
1,143.60 |
1,149.00 |
1,123.40 |
1,128.30 |
1.9M |
| 2023-03-27 |
1,141.50 |
1,150.60 |
1,125.50 |
1,137.90 |
2.4M |
| 2023-03-24 |
1,160.55 |
1,170.55 |
1,147.10 |
1,150.80 |
1.8M |
| 2023-03-23 |
1,161.00 |
1,175.00 |
1,153.80 |
1,164.95 |
2.6M |
| 2023-03-22 |
1,167.50 |
1,180.50 |
1,159.15 |
1,164.10 |
2.2M |
| 2023-03-21 |
1,170.60 |
1,175.00 |
1,156.40 |
1,160.30 |
2.2M |
| 2023-03-20 |
1,169.95 |
1,179.15 |
1,145.00 |
1,167.65 |
2.1M |
| 2023-03-17 |
1,172.90 |
1,186.25 |
1,152.00 |
1,171.50 |
3.7M |
| 2023-03-16 |
1,160.00 |
1,175.25 |
1,140.15 |
1,167.05 |
3.6M |
| 2023-03-15 |
1,167.00 |
1,174.40 |
1,153.20 |
1,160.35 |
2.2M |
| 2023-03-14 |
1,192.30 |
1,192.40 |
1,156.85 |
1,160.80 |
5.4M |
| 2023-03-13 |
1,222.70 |
1,231.00 |
1,182.45 |
1,193.45 |
3.8M |
| 2023-03-10 |
1,249.00 |
1,256.70 |
1,225.35 |
1,226.70 |
2.7M |
| 2023-03-09 |
1,291.00 |
1,294.80 |
1,244.95 |
1,248.15 |
3.6M |
| 2023-03-08 |
1,270.00 |
1,291.95 |
1,258.30 |
1,289.95 |
2.4M |
| 2023-03-06 |
1,269.55 |
1,284.25 |
1,268.00 |
1,270.45 |
1.6M |
| 2023-03-03 |
1,257.90 |
1,276.95 |
1,253.25 |
1,268.60 |
1.5M |
| 2023-03-02 |
1,278.55 |
1,278.55 |
1,250.00 |
1,251.55 |
1.6M |
| 2023-03-01 |
1,275.95 |
1,305.55 |
1,269.05 |
1,272.15 |
2.3M |
| 2023-02-28 |
1,263.70 |
1,293.25 |
1,260.00 |
1,269.60 |
3.4M |
| 2023-02-27 |
1,270.05 |
1,285.40 |
1,248.40 |
1,257.40 |
2.0M |
| 2023-02-24 |
1,320.20 |
1,320.55 |
1,278.20 |
1,280.20 |
2.8M |
| 2023-02-23 |
1,325.25 |
1,326.25 |
1,305.00 |
1,313.95 |
1.8M |
| 2023-02-22 |
1,346.90 |
1,352.85 |
1,311.15 |
1,319.75 |
2.2M |
| 2023-02-21 |
1,354.50 |
1,362.40 |
1,341.00 |
1,351.85 |
2.1M |
| 2023-02-20 |
1,342.10 |
1,354.95 |
1,332.60 |
1,346.25 |
1.5M |
| 2023-02-17 |
1,359.95 |
1,372.55 |
1,332.30 |
1,341.50 |
2.2M |
| 2023-02-16 |
1,380.10 |
1,397.00 |
1,363.20 |
1,368.15 |
2.6M |
| 2023-02-15 |
1,364.20 |
1,383.15 |
1,360.05 |
1,379.35 |
2.0M |
| 2023-02-14 |
1,358.00 |
1,377.00 |
1,350.00 |
1,363.15 |
2.4M |
| 2023-02-13 |
1,375.00 |
1,384.00 |
1,325.05 |
1,353.00 |
4.4M |
| 2023-02-10 |
1,378.55 |
1,386.95 |
1,350.80 |
1,365.45 |
3.3M |
| 2023-02-09 |
1,372.00 |
1,386.00 |
1,363.00 |
1,372.20 |
1.9M |
| 2023-02-08 |
1,373.55 |
1,380.00 |
1,360.00 |
1,373.05 |
1.2M |
| 2023-02-07 |
1,382.90 |
1,385.00 |
1,361.00 |
1,366.70 |
1.4M |
| 2023-02-06 |
1,391.90 |
1,391.90 |
1,360.00 |
1,376.00 |
1.5M |
| 2023-02-03 |
1,359.20 |
1,391.95 |
1,350.55 |
1,388.00 |
1.8M |
| 2023-02-02 |
1,348.05 |
1,378.20 |
1,330.50 |
1,352.40 |
2.0M |
| 2023-02-01 |
1,386.55 |
1,390.00 |
1,322.00 |
1,352.05 |
3.0M |
| 2023-01-31 |
1,350.30 |
1,385.50 |
1,335.30 |
1,378.75 |
5.3M |
| 2023-01-30 |
1,320.10 |
1,342.00 |
1,305.00 |
1,331.60 |
2.4M |
| 2023-01-27 |
1,318.10 |
1,339.80 |
1,286.65 |
1,320.20 |
1.9M |
| 2023-01-25 |
1,324.90 |
1,332.00 |
1,306.05 |
1,311.50 |
1.4M |
| 2023-01-24 |
1,335.10 |
1,335.10 |
1,321.05 |
1,323.90 |
1.4M |
| 2023-01-23 |
1,321.35 |
1,345.95 |
1,312.30 |
1,328.45 |
1.7M |
| 2023-01-20 |
1,324.05 |
1,325.00 |
1,311.65 |
1,314.75 |
1.3M |
| 2023-01-19 |
1,317.60 |
1,328.70 |
1,312.30 |
1,319.55 |
2.1M |
| 2023-01-18 |
1,320.35 |
1,325.00 |
1,308.10 |
1,322.15 |
1.2M |
| 2023-01-17 |
1,318.95 |
1,323.85 |
1,304.10 |
1,320.85 |
1.6M |
| 2023-01-16 |
1,333.00 |
1,335.25 |
1,302.95 |
1,315.60 |
1.7M |
| 2023-01-13 |
1,325.00 |
1,337.00 |
1,311.60 |
1,328.15 |
2.6M |
| 2023-01-12 |
1,316.00 |
1,327.00 |
1,310.00 |
1,319.90 |
2.4M |
| 2023-01-11 |
1,315.50 |
1,320.00 |
1,300.50 |
1,312.60 |
2.0M |
| 2023-01-10 |
1,310.50 |
1,326.40 |
1,305.75 |
1,314.90 |
3.1M |
| 2023-01-09 |
1,272.95 |
1,313.90 |
1,271.65 |
1,310.35 |
3.6M |
| 2023-01-06 |
1,252.65 |
1,274.95 |
1,248.15 |
1,264.90 |
2.2M |
| 2023-01-05 |
1,240.00 |
1,255.00 |
1,231.00 |
1,252.65 |
2.7M |
| 2023-01-04 |
1,252.35 |
1,255.80 |
1,231.00 |
1,236.20 |
1.3M |
| 2023-01-03 |
1,263.00 |
1,265.00 |
1,246.70 |
1,249.30 |
1.5M |
| 2023-01-02 |
1,251.00 |
1,271.00 |
1,242.60 |
1,262.85 |
1.7M |