| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
2,994.40 |
3,018.90 |
2,971.20 |
3,007.10 |
1.5M |
| 2024-12-30 |
3,028.05 |
3,044.60 |
2,991.05 |
3,002.90 |
2.3M |
| 2024-12-27 |
2,987.20 |
3,064.00 |
2,978.05 |
3,049.45 |
2.3M |
| 2024-12-26 |
2,925.00 |
2,984.45 |
2,923.35 |
2,975.65 |
2.2M |
| 2024-12-24 |
2,909.40 |
2,950.20 |
2,900.80 |
2,928.70 |
1.9M |
| 2024-12-23 |
2,918.00 |
2,942.40 |
2,891.10 |
2,909.30 |
2.1M |
| 2024-12-20 |
3,014.65 |
3,025.00 |
2,886.35 |
2,906.35 |
8.0M |
| 2024-12-19 |
3,006.00 |
3,045.00 |
2,970.50 |
3,014.65 |
2.4M |
| 2024-12-18 |
3,026.10 |
3,062.00 |
3,024.55 |
3,051.20 |
2.0M |
| 2024-12-17 |
3,055.10 |
3,093.75 |
3,028.00 |
3,041.50 |
2.6M |
| 2024-12-16 |
3,089.40 |
3,092.15 |
3,040.00 |
3,084.85 |
2.3M |
| 2024-12-13 |
3,051.00 |
3,093.10 |
3,000.00 |
3,081.40 |
2.5M |
| 2024-12-12 |
3,084.80 |
3,086.00 |
3,045.00 |
3,067.45 |
2.0M |
| 2024-12-11 |
3,052.00 |
3,115.00 |
3,047.80 |
3,072.05 |
2.4M |
| 2024-12-10 |
3,047.95 |
3,081.25 |
3,005.30 |
3,066.90 |
2.1M |
| 2024-12-09 |
3,063.40 |
3,073.00 |
3,040.00 |
3,051.25 |
1.9M |
| 2024-12-06 |
3,075.50 |
3,099.00 |
3,065.95 |
3,073.00 |
2.7M |
| 2024-12-05 |
3,049.95 |
3,099.00 |
3,016.05 |
3,071.60 |
3.8M |
| 2024-12-04 |
3,003.00 |
3,051.85 |
3,003.00 |
3,031.75 |
3.4M |
| 2024-12-03 |
3,041.70 |
3,041.70 |
2,987.65 |
3,027.30 |
2.3M |
| 2024-12-02 |
2,984.00 |
3,026.25 |
2,961.90 |
3,016.40 |
2.3M |
| 2024-11-29 |
2,903.00 |
2,991.65 |
2,903.00 |
2,966.10 |
3.5M |
| 2024-11-28 |
2,995.00 |
2,999.95 |
2,892.00 |
2,898.70 |
4.5M |
| 2024-11-27 |
3,025.95 |
3,070.00 |
2,986.05 |
3,004.80 |
3.6M |
| 2024-11-26 |
3,053.50 |
3,068.10 |
2,952.50 |
2,985.20 |
2.1M |
| 2024-11-25 |
3,075.00 |
3,149.65 |
3,022.40 |
3,045.60 |
6.3M |
| 2024-11-22 |
2,944.00 |
3,063.50 |
2,896.70 |
3,012.95 |
4.8M |
| 2024-11-21 |
2,962.50 |
2,974.00 |
2,918.00 |
2,936.25 |
3.8M |
| 2024-11-19 |
2,845.00 |
2,998.00 |
2,845.00 |
2,948.95 |
5.2M |
| 2024-11-18 |
2,844.00 |
2,874.70 |
2,800.05 |
2,846.90 |
2.4M |
| 2024-11-14 |
2,815.00 |
2,842.40 |
2,736.25 |
2,807.20 |
2.5M |
| 2024-11-13 |
2,876.00 |
2,895.00 |
2,782.90 |
2,798.95 |
3.9M |
| 2024-11-12 |
2,931.20 |
2,945.90 |
2,880.00 |
2,898.55 |
2.4M |
| 2024-11-11 |
2,962.35 |
3,009.60 |
2,889.05 |
2,930.60 |
2.6M |
| 2024-11-08 |
2,910.00 |
2,990.95 |
2,851.25 |
2,974.90 |
4.5M |
| 2024-11-07 |
2,971.75 |
2,972.55 |
2,857.95 |
2,891.35 |
4.3M |
| 2024-11-06 |
2,910.00 |
2,953.80 |
2,885.40 |
2,934.55 |
2.9M |
| 2024-11-05 |
2,875.50 |
2,908.00 |
2,822.10 |
2,899.45 |
3.6M |
| 2024-11-04 |
2,804.50 |
2,971.75 |
2,804.50 |
2,883.95 |
7.6M |
| 2024-11-01 |
2,780.00 |
2,840.90 |
2,780.00 |
2,817.65 |
1.1M |
| 2024-10-31 |
2,707.70 |
2,752.00 |
2,671.60 |
2,728.55 |
3.8M |
| 2024-10-30 |
2,689.25 |
2,755.85 |
2,669.05 |
2,707.70 |
5.7M |
| 2024-10-29 |
2,762.00 |
2,797.95 |
2,702.55 |
2,746.90 |
3.2M |
| 2024-10-28 |
2,730.00 |
2,834.90 |
2,713.90 |
2,781.00 |
2.8M |
| 2024-10-25 |
2,825.00 |
2,825.05 |
2,679.30 |
2,720.85 |
4.5M |
| 2024-10-24 |
2,763.00 |
2,842.20 |
2,763.00 |
2,826.35 |
4.0M |
| 2024-10-23 |
2,876.15 |
2,924.90 |
2,781.25 |
2,793.50 |
7.9M |
| 2024-10-22 |
3,005.00 |
3,008.95 |
2,878.20 |
2,887.20 |
4.2M |
| 2024-10-21 |
2,959.75 |
3,001.40 |
2,892.90 |
2,998.20 |
5.1M |
| 2024-10-18 |
2,945.35 |
2,988.85 |
2,914.70 |
2,964.25 |
3.4M |
| 2024-10-17 |
3,055.00 |
3,065.30 |
2,952.20 |
2,964.60 |
3.6M |
| 2024-10-16 |
3,138.00 |
3,147.90 |
3,052.15 |
3,068.00 |
2.0M |
| 2024-10-15 |
3,177.00 |
3,192.95 |
3,086.55 |
3,155.80 |
2.2M |
| 2024-10-14 |
3,151.00 |
3,174.00 |
3,115.00 |
3,154.90 |
2.4M |
| 2024-10-11 |
3,200.00 |
3,210.50 |
3,121.00 |
3,134.35 |
1.7M |
| 2024-10-10 |
3,156.00 |
3,220.30 |
3,155.00 |
3,194.30 |
2.5M |
| 2024-10-09 |
3,164.80 |
3,204.30 |
3,145.00 |
3,153.00 |
2.4M |
| 2024-10-08 |
3,074.00 |
3,176.90 |
3,066.00 |
3,165.85 |
6.1M |
| 2024-10-07 |
3,028.00 |
3,066.95 |
2,982.90 |
3,060.20 |
2.7M |
| 2024-10-04 |
3,127.05 |
3,157.60 |
3,009.50 |
3,017.45 |
4.3M |
| 2024-10-03 |
3,085.00 |
3,171.00 |
3,072.45 |
3,129.85 |
3.2M |
| 2024-10-01 |
3,105.50 |
3,185.45 |
3,095.80 |
3,165.50 |
4.0M |
| 2024-09-30 |
3,163.15 |
3,179.00 |
3,087.00 |
3,094.90 |
3.6M |
| 2024-09-27 |
3,171.00 |
3,222.10 |
3,152.55 |
3,183.65 |
6.8M |
| 2024-09-26 |
3,072.00 |
3,197.20 |
3,045.65 |
3,181.10 |
4.8M |
| 2024-09-25 |
3,045.00 |
3,149.00 |
3,034.55 |
3,091.05 |
4.2M |
| 2024-09-24 |
3,020.00 |
3,098.55 |
3,020.00 |
3,074.30 |
3.7M |
| 2024-09-23 |
2,962.75 |
3,056.90 |
2,956.15 |
3,049.80 |
3.9M |
| 2024-09-20 |
2,798.70 |
2,960.00 |
2,798.50 |
2,950.85 |
12.5M |
| 2024-09-19 |
2,812.00 |
2,852.00 |
2,792.20 |
2,797.50 |
2.8M |
| 2024-09-18 |
2,781.50 |
2,848.00 |
2,777.65 |
2,808.20 |
2.5M |
| 2024-09-17 |
2,765.00 |
2,793.50 |
2,745.30 |
2,787.65 |
1.4M |
| 2024-09-16 |
2,740.20 |
2,784.30 |
2,732.05 |
2,757.40 |
1.2M |
| 2024-09-13 |
2,755.00 |
2,758.55 |
2,711.75 |
2,739.10 |
2.1M |
| 2024-09-12 |
2,665.00 |
2,751.60 |
2,635.60 |
2,740.90 |
3.7M |
| 2024-09-11 |
2,681.50 |
2,708.00 |
2,644.10 |
2,654.25 |
2.0M |
| 2024-09-10 |
2,691.25 |
2,715.00 |
2,677.00 |
2,690.00 |
2.0M |
| 2024-09-09 |
2,688.15 |
2,714.30 |
2,660.05 |
2,708.85 |
1.3M |
| 2024-09-06 |
2,723.00 |
2,738.90 |
2,680.10 |
2,698.10 |
2.8M |
| 2024-09-05 |
2,756.20 |
2,760.00 |
2,711.90 |
2,723.10 |
2.4M |
| 2024-09-04 |
2,761.00 |
2,779.90 |
2,731.10 |
2,749.60 |
1.7M |
| 2024-09-03 |
2,780.00 |
2,798.10 |
2,772.60 |
2,784.85 |
1.6M |
| 2024-09-02 |
2,848.80 |
2,848.80 |
2,756.50 |
2,777.00 |
2.3M |
| 2024-08-30 |
2,780.00 |
2,821.55 |
2,765.00 |
2,805.40 |
4.9M |
| 2024-08-29 |
2,789.35 |
2,801.65 |
2,741.65 |
2,757.60 |
2.2M |
| 2024-08-28 |
2,781.90 |
2,827.00 |
2,780.80 |
2,798.00 |
1.9M |
| 2024-08-27 |
2,797.95 |
2,800.00 |
2,773.95 |
2,780.80 |
1.6M |
| 2024-08-26 |
2,764.95 |
2,799.00 |
2,753.10 |
2,793.10 |
2.8M |
| 2024-08-23 |
2,732.95 |
2,769.00 |
2,725.30 |
2,759.00 |
1.9M |
| 2024-08-22 |
2,771.10 |
2,775.75 |
2,724.05 |
2,732.95 |
2.3M |
| 2024-08-21 |
2,774.00 |
2,780.95 |
2,755.00 |
2,769.40 |
1.5M |
| 2024-08-20 |
2,779.75 |
2,783.20 |
2,748.50 |
2,771.30 |
1.8M |
| 2024-08-19 |
2,859.90 |
2,859.90 |
2,760.00 |
2,765.15 |
2.5M |
| 2024-08-16 |
2,789.00 |
2,845.05 |
2,776.15 |
2,840.45 |
4.4M |
| 2024-08-14 |
2,728.80 |
2,771.95 |
2,715.30 |
2,745.25 |
2.6M |
| 2024-08-13 |
2,718.10 |
2,738.65 |
2,704.10 |
2,718.05 |
1.3M |
| 2024-08-12 |
2,749.15 |
2,757.00 |
2,708.70 |
2,717.65 |
2.3M |
| 2024-08-09 |
2,734.00 |
2,765.00 |
2,705.00 |
2,749.15 |
2.3M |
| 2024-08-08 |
2,660.50 |
2,716.50 |
2,656.50 |
2,682.95 |
2.7M |
| 2024-08-07 |
2,697.50 |
2,704.75 |
2,661.00 |
2,680.85 |
2.5M |
| 2024-08-06 |
2,688.30 |
2,748.75 |
2,625.70 |
2,632.95 |
3.1M |
| 2024-08-05 |
2,679.65 |
2,729.20 |
2,635.80 |
2,678.95 |
3.7M |
| 2024-08-02 |
2,810.30 |
2,810.30 |
2,733.85 |
2,749.65 |
3.0M |
| 2024-08-01 |
2,926.50 |
2,926.50 |
2,820.10 |
2,828.40 |
5.0M |
| 2024-07-31 |
2,937.00 |
2,979.60 |
2,872.95 |
2,907.80 |
4.2M |
| 2024-07-30 |
2,945.00 |
2,950.00 |
2,904.60 |
2,922.10 |
2.3M |
| 2024-07-29 |
2,900.00 |
2,945.00 |
2,875.50 |
2,933.00 |
2.4M |
| 2024-07-26 |
2,821.60 |
2,897.40 |
2,790.00 |
2,887.80 |
2.4M |
| 2024-07-25 |
2,799.80 |
2,827.00 |
2,781.80 |
2,811.40 |
1.9M |
| 2024-07-24 |
2,823.00 |
2,830.40 |
2,763.65 |
2,805.50 |
2.3M |
| 2024-07-23 |
2,824.00 |
2,854.50 |
2,743.40 |
2,821.35 |
2.6M |
| 2024-07-22 |
2,751.05 |
2,819.00 |
2,725.00 |
2,804.75 |
2.2M |
| 2024-07-19 |
2,819.95 |
2,819.95 |
2,743.00 |
2,749.30 |
2.0M |
| 2024-07-18 |
2,756.00 |
2,825.95 |
2,736.50 |
2,819.45 |
4.1M |
| 2024-07-16 |
2,754.95 |
2,766.85 |
2,740.00 |
2,756.75 |
1.9M |
| 2024-07-15 |
2,722.85 |
2,739.00 |
2,708.10 |
2,731.05 |
2.0M |
| 2024-07-12 |
2,689.65 |
2,722.30 |
2,687.15 |
2,703.95 |
3.4M |
| 2024-07-11 |
2,757.95 |
2,757.95 |
2,691.00 |
2,698.05 |
4.3M |
| 2024-07-10 |
2,930.00 |
2,930.00 |
2,697.90 |
2,732.00 |
14.5M |
| 2024-07-09 |
2,855.35 |
2,940.00 |
2,837.25 |
2,925.50 |
2.9M |
| 2024-07-08 |
2,880.60 |
2,918.60 |
2,847.50 |
2,851.35 |
1.6M |
| 2024-07-05 |
2,886.00 |
2,886.00 |
2,840.00 |
2,880.60 |
2.0M |
| 2024-07-04 |
2,890.00 |
2,922.00 |
2,885.05 |
2,902.80 |
1.5M |
| 2024-07-03 |
2,871.00 |
2,895.00 |
2,865.10 |
2,877.95 |
1.0M |
| 2024-07-02 |
2,890.20 |
2,891.00 |
2,850.00 |
2,865.15 |
1.5M |
| 2024-07-01 |
2,841.00 |
2,894.05 |
2,838.25 |
2,875.85 |
1.7M |
| 2024-06-28 |
2,855.00 |
2,896.00 |
2,855.00 |
2,866.65 |
2.5M |
| 2024-06-27 |
2,842.00 |
2,905.00 |
2,793.05 |
2,888.95 |
6.9M |
| 2024-06-26 |
2,907.05 |
2,912.95 |
2,844.60 |
2,851.50 |
3.3M |
| 2024-06-25 |
2,921.20 |
2,947.00 |
2,891.05 |
2,909.40 |
1.9M |
| 2024-06-24 |
2,836.50 |
2,923.95 |
2,813.05 |
2,915.80 |
2.7M |
| 2024-06-21 |
2,884.75 |
2,920.90 |
2,825.05 |
2,839.95 |
8.4M |
| 2024-06-20 |
2,945.05 |
2,954.75 |
2,857.30 |
2,871.20 |
4.0M |
| 2024-06-19 |
2,975.00 |
2,977.00 |
2,926.45 |
2,933.85 |
3.5M |
| 2024-06-18 |
2,965.00 |
3,013.50 |
2,956.65 |
2,961.90 |
4.9M |
| 2024-06-14 |
2,875.00 |
2,946.00 |
2,865.00 |
2,928.60 |
3.5M |
| 2024-06-13 |
2,850.00 |
2,879.10 |
2,788.65 |
2,861.70 |
2.5M |
| 2024-06-12 |
2,835.55 |
2,848.60 |
2,782.05 |
2,787.55 |
2.6M |
| 2024-06-11 |
2,821.00 |
2,855.00 |
2,813.40 |
2,835.55 |
2.3M |
| 2024-06-10 |
2,861.00 |
2,886.00 |
2,800.00 |
2,807.55 |
2.0M |
| 2024-06-07 |
2,668.35 |
2,867.60 |
2,668.35 |
2,857.45 |
6.4M |
| 2024-06-06 |
2,745.00 |
2,761.90 |
2,670.90 |
2,699.85 |
5.0M |
| 2024-06-05 |
2,572.90 |
2,753.70 |
2,571.80 |
2,740.95 |
4.2M |
| 2024-06-04 |
2,634.25 |
2,639.00 |
2,448.20 |
2,572.90 |
6.4M |
| 2024-06-03 |
2,575.05 |
2,654.35 |
2,570.40 |
2,634.00 |
2.7M |
| 2024-05-31 |
2,517.75 |
2,569.20 |
2,495.15 |
2,506.25 |
8.8M |
| 2024-05-30 |
2,518.00 |
2,531.45 |
2,478.00 |
2,493.50 |
3.4M |
| 2024-05-29 |
2,510.25 |
2,547.00 |
2,500.60 |
2,533.65 |
2.7M |
| 2024-05-28 |
2,550.00 |
2,581.95 |
2,548.00 |
2,552.80 |
1.5M |
| 2024-05-27 |
2,581.15 |
2,589.75 |
2,541.00 |
2,549.10 |
3.3M |
| 2024-05-24 |
2,589.80 |
2,605.00 |
2,572.40 |
2,579.75 |
2.9M |
| 2024-05-23 |
2,520.00 |
2,617.40 |
2,500.25 |
2,609.20 |
4.7M |
| 2024-05-22 |
2,521.70 |
2,535.00 |
2,490.00 |
2,521.05 |
3.0M |
| 2024-05-21 |
2,503.00 |
2,536.95 |
2,467.00 |
2,522.65 |
3.7M |
| 2024-05-18 |
2,527.95 |
2,527.95 |
2,500.05 |
2,503.70 |
0.3M |
| 2024-05-17 |
2,425.35 |
2,557.95 |
2,425.35 |
2,514.60 |
9.8M |
| 2024-05-16 |
2,319.45 |
2,393.90 |
2,286.20 |
2,371.75 |
7.4M |
| 2024-05-15 |
2,281.30 |
2,317.15 |
2,256.00 |
2,302.30 |
2.6M |
| 2024-05-14 |
2,175.00 |
2,280.35 |
2,175.00 |
2,269.90 |
3.8M |
| 2024-05-13 |
2,208.00 |
2,208.05 |
2,160.00 |
2,184.25 |
2.6M |
| 2024-05-10 |
2,211.85 |
2,231.65 |
2,183.00 |
2,193.05 |
3.0M |
| 2024-05-09 |
2,185.55 |
2,256.75 |
2,185.00 |
2,212.55 |
4.0M |
| 2024-05-08 |
2,191.70 |
2,195.00 |
2,160.00 |
2,182.40 |
2.0M |
| 2024-05-07 |
2,236.00 |
2,236.90 |
2,164.85 |
2,191.50 |
1.7M |
| 2024-05-06 |
2,200.45 |
2,240.00 |
2,190.00 |
2,224.95 |
2.1M |
| 2024-05-03 |
2,210.00 |
2,210.00 |
2,172.35 |
2,193.00 |
3.9M |
| 2024-05-02 |
2,165.10 |
2,204.00 |
2,165.10 |
2,185.15 |
3.3M |
| 2024-04-30 |
2,073.05 |
2,169.00 |
2,073.05 |
2,156.35 |
5.7M |
| 2024-04-29 |
2,045.50 |
2,068.35 |
2,001.00 |
2,062.05 |
2.7M |
| 2024-04-26 |
2,099.55 |
2,103.00 |
2,038.80 |
2,044.90 |
3.0M |
| 2024-04-25 |
2,060.00 |
2,113.95 |
2,041.90 |
2,096.85 |
3.1M |
| 2024-04-24 |
2,055.00 |
2,090.85 |
2,052.95 |
2,058.45 |
1.9M |
| 2024-04-23 |
2,096.00 |
2,114.00 |
2,056.85 |
2,062.60 |
2.9M |
| 2024-04-22 |
2,124.55 |
2,133.00 |
2,065.00 |
2,090.65 |
2.4M |
| 2024-04-19 |
2,034.00 |
2,087.00 |
1,998.20 |
2,082.90 |
3.3M |
| 2024-04-18 |
2,031.30 |
2,087.00 |
2,016.50 |
2,024.95 |
3.5M |
| 2024-04-16 |
2,047.05 |
2,073.75 |
2,027.75 |
2,031.30 |
2.0M |
| 2024-04-15 |
2,055.25 |
2,083.90 |
2,035.00 |
2,053.45 |
2.0M |
| 2024-04-12 |
2,084.00 |
2,087.50 |
2,051.65 |
2,070.95 |
4.0M |
| 2024-04-10 |
2,098.45 |
2,108.60 |
2,070.00 |
2,076.20 |
2.3M |
| 2024-04-09 |
2,095.00 |
2,098.65 |
2,070.10 |
2,090.90 |
2.9M |
| 2024-04-08 |
2,018.00 |
2,087.00 |
2,016.90 |
2,078.10 |
2.8M |
| 2024-04-05 |
1,995.35 |
2,027.45 |
1,992.25 |
2,013.30 |
2.8M |
| 2024-04-04 |
1,999.00 |
2,015.00 |
1,963.20 |
2,002.70 |
3.0M |
| 2024-04-03 |
1,967.00 |
2,003.30 |
1,956.20 |
1,989.30 |
3.6M |
| 2024-04-02 |
1,915.95 |
1,977.50 |
1,901.45 |
1,971.95 |
3.4M |
| 2024-04-01 |
1,938.00 |
1,963.85 |
1,891.80 |
1,915.95 |
2.8M |
| 2024-03-28 |
1,881.15 |
1,962.95 |
1,870.35 |
1,921.35 |
3.8M |
| 2024-03-27 |
1,869.90 |
1,899.90 |
1,855.30 |
1,881.15 |
4.2M |
| 2024-03-26 |
1,878.20 |
1,917.50 |
1,861.10 |
1,863.95 |
4.1M |
| 2024-03-22 |
1,865.85 |
1,905.45 |
1,847.25 |
1,878.80 |
3.8M |
| 2024-03-21 |
1,859.95 |
1,875.00 |
1,845.00 |
1,865.85 |
2.1M |
| 2024-03-20 |
1,851.95 |
1,859.05 |
1,820.55 |
1,844.40 |
1.6M |
| 2024-03-19 |
1,856.05 |
1,865.00 |
1,826.80 |
1,843.90 |
2.2M |
| 2024-03-18 |
1,807.95 |
1,867.40 |
1,801.05 |
1,856.05 |
3.4M |
| 2024-03-15 |
1,875.00 |
1,882.10 |
1,788.80 |
1,799.50 |
5.5M |
| 2024-03-14 |
1,853.70 |
1,895.60 |
1,844.60 |
1,890.55 |
2.4M |
| 2024-03-13 |
1,896.00 |
1,901.40 |
1,844.25 |
1,853.70 |
4.3M |
| 2024-03-12 |
1,892.00 |
1,898.35 |
1,876.65 |
1,895.15 |
3.2M |
| 2024-03-11 |
1,913.00 |
1,913.70 |
1,873.30 |
1,894.35 |
3.3M |
| 2024-03-07 |
1,930.15 |
1,932.15 |
1,884.30 |
1,897.55 |
18.3M |
| 2024-03-06 |
1,945.00 |
1,979.90 |
1,922.00 |
1,970.65 |
1.7M |
| 2024-03-05 |
1,925.00 |
1,968.00 |
1,923.05 |
1,939.25 |
2.2M |
| 2024-03-04 |
1,967.00 |
1,974.95 |
1,919.05 |
1,921.05 |
1.6M |
| 2024-03-02 |
1,973.40 |
1,975.10 |
1,957.00 |
1,960.10 |
0.1M |
| 2024-03-01 |
1,933.60 |
1,982.30 |
1,930.50 |
1,972.95 |
3.4M |
| 2024-02-29 |
1,902.85 |
1,950.90 |
1,892.55 |
1,932.40 |
5.5M |
| 2024-02-28 |
1,951.95 |
1,953.15 |
1,897.05 |
1,901.65 |
2.0M |
| 2024-02-27 |
1,926.00 |
1,956.95 |
1,915.05 |
1,950.60 |
2.8M |
| 2024-02-26 |
1,935.00 |
1,951.00 |
1,925.20 |
1,929.80 |
2.4M |
| 2024-02-23 |
1,926.35 |
1,947.85 |
1,901.10 |
1,929.95 |
3.3M |
| 2024-02-22 |
1,870.95 |
1,917.00 |
1,853.00 |
1,910.35 |
3.4M |
| 2024-02-21 |
1,849.90 |
1,889.70 |
1,846.70 |
1,859.65 |
4.5M |
| 2024-02-20 |
1,837.40 |
1,860.00 |
1,820.50 |
1,853.65 |
1.8M |
| 2024-02-19 |
1,836.05 |
1,856.45 |
1,820.00 |
1,848.55 |
2.7M |
| 2024-02-16 |
1,788.00 |
1,864.65 |
1,776.85 |
1,835.55 |
7.2M |
| 2024-02-15 |
1,681.05 |
1,784.90 |
1,668.10 |
1,765.05 |
9.9M |
| 2024-02-14 |
1,631.00 |
1,679.65 |
1,623.90 |
1,657.05 |
4.4M |
| 2024-02-13 |
1,670.00 |
1,679.40 |
1,623.45 |
1,646.75 |
2.1M |
| 2024-02-12 |
1,654.00 |
1,675.05 |
1,640.55 |
1,660.45 |
1.2M |
| 2024-02-09 |
1,686.00 |
1,689.75 |
1,628.00 |
1,646.40 |
2.0M |
| 2024-02-08 |
1,729.00 |
1,743.90 |
1,675.55 |
1,685.90 |
2.6M |
| 2024-02-07 |
1,731.45 |
1,752.00 |
1,715.70 |
1,721.00 |
1.2M |
| 2024-02-06 |
1,710.95 |
1,730.00 |
1,706.00 |
1,727.65 |
2.2M |
| 2024-02-05 |
1,676.70 |
1,712.85 |
1,665.10 |
1,703.55 |
3.5M |
| 2024-02-02 |
1,655.00 |
1,687.05 |
1,650.00 |
1,660.75 |
3.3M |
| 2024-02-01 |
1,659.25 |
1,702.60 |
1,645.55 |
1,651.15 |
4.1M |
| 2024-01-31 |
1,615.05 |
1,658.30 |
1,609.05 |
1,651.55 |
3.2M |
| 2024-01-30 |
1,649.95 |
1,659.50 |
1,614.45 |
1,620.35 |
2.6M |
| 2024-01-29 |
1,635.50 |
1,645.00 |
1,625.00 |
1,640.00 |
3.1M |
| 2024-01-25 |
1,631.60 |
1,642.75 |
1,603.90 |
1,635.50 |
2.0M |
| 2024-01-24 |
1,595.00 |
1,632.30 |
1,575.00 |
1,628.10 |
2.5M |
| 2024-01-23 |
1,619.00 |
1,647.60 |
1,588.25 |
1,595.20 |
2.8M |
| 2024-01-20 |
1,660.50 |
1,673.95 |
1,616.00 |
1,622.30 |
0.7M |
| 2024-01-19 |
1,624.95 |
1,659.00 |
1,622.25 |
1,655.55 |
2.8M |
| 2024-01-18 |
1,600.00 |
1,623.30 |
1,580.65 |
1,617.25 |
2.3M |
| 2024-01-17 |
1,612.00 |
1,615.00 |
1,591.00 |
1,597.70 |
2.5M |
| 2024-01-16 |
1,638.00 |
1,640.00 |
1,617.55 |
1,620.35 |
2.2M |
| 2024-01-15 |
1,635.00 |
1,640.90 |
1,616.10 |
1,635.55 |
1.4M |
| 2024-01-12 |
1,630.00 |
1,633.85 |
1,601.50 |
1,624.45 |
3.1M |
| 2024-01-11 |
1,643.90 |
1,651.25 |
1,625.85 |
1,628.65 |
2.2M |
| 2024-01-10 |
1,645.00 |
1,647.45 |
1,621.35 |
1,632.80 |
2.0M |
| 2024-01-09 |
1,625.00 |
1,636.80 |
1,615.00 |
1,629.90 |
2.5M |
| 2024-01-08 |
1,648.15 |
1,653.40 |
1,606.10 |
1,616.15 |
1.5M |
| 2024-01-05 |
1,647.95 |
1,661.50 |
1,636.50 |
1,642.00 |
1.7M |
| 2024-01-04 |
1,666.90 |
1,674.45 |
1,638.20 |
1,641.70 |
2.8M |
| 2024-01-03 |
1,672.00 |
1,678.20 |
1,648.05 |
1,655.25 |
1.9M |
| 2024-01-02 |
1,703.60 |
1,705.00 |
1,649.45 |
1,656.20 |
2.9M |
| 2024-01-01 |
1,729.40 |
1,730.00 |
1,699.00 |
1,703.30 |
1.3M |