| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
8,780.00 |
8,837.99 |
8,780.00 |
8,780.00 |
0.0M |
| 2024-12-30 |
8,713.00 |
8,826.56 |
8,605.00 |
8,776.00 |
0.0M |
| 2024-12-27 |
8,740.01 |
8,744.00 |
8,649.73 |
8,713.00 |
0.0M |
| 2024-12-26 |
8,819.10 |
8,882.50 |
8,819.10 |
8,882.50 |
0.0M |
| 2024-12-24 |
8,818.86 |
8,855.36 |
8,800.00 |
8,853.91 |
0.0M |
| 2024-12-23 |
8,799.99 |
8,824.00 |
8,732.83 |
8,796.50 |
0.0M |
| 2024-12-20 |
8,874.81 |
8,874.81 |
8,651.53 |
8,750.53 |
0.0M |
| 2024-12-19 |
9,003.00 |
9,020.00 |
8,855.42 |
8,905.45 |
0.0M |
| 2024-12-18 |
9,075.00 |
9,130.00 |
8,913.15 |
8,956.43 |
0.0M |
| 2024-12-17 |
9,110.00 |
9,234.97 |
9,080.01 |
9,169.34 |
0.0M |
| 2024-12-16 |
9,007.07 |
9,099.00 |
8,998.00 |
9,080.80 |
0.0M |
| 2024-12-13 |
9,050.00 |
9,099.99 |
8,977.00 |
9,007.06 |
0.0M |
| 2024-12-11 |
8,961.00 |
9,054.00 |
8,960.99 |
9,030.00 |
0.0M |
| 2024-12-10 |
9,051.22 |
9,080.00 |
8,906.57 |
8,930.00 |
0.0M |
| 2024-12-09 |
8,962.00 |
9,049.98 |
8,942.86 |
9,000.00 |
0.0M |
| 2024-12-06 |
9,000.00 |
9,000.00 |
8,935.00 |
8,969.01 |
0.0M |
| 2024-12-05 |
8,827.82 |
8,974.99 |
8,827.82 |
8,955.78 |
0.0M |
| 2024-12-04 |
8,809.98 |
8,900.00 |
8,809.98 |
8,887.86 |
0.0M |
| 2024-12-03 |
8,700.01 |
8,800.00 |
8,700.01 |
8,761.97 |
0.0M |
| 2024-12-02 |
8,730.00 |
8,864.99 |
8,722.00 |
8,788.64 |
0.0M |
| 2024-11-29 |
8,510.00 |
8,635.05 |
8,510.00 |
8,600.00 |
0.0M |
| 2024-11-28 |
8,830.00 |
8,830.00 |
8,830.00 |
8,830.00 |
0.0M |
| 2024-11-27 |
8,797.00 |
8,830.00 |
8,687.00 |
8,710.68 |
0.0M |
| 2024-11-26 |
8,616.00 |
8,882.00 |
8,616.00 |
8,873.47 |
0.0M |
| 2024-11-25 |
8,525.99 |
8,526.00 |
8,422.00 |
8,482.87 |
0.0M |
| 2024-11-22 |
8,455.33 |
8,550.00 |
8,439.01 |
8,496.48 |
0.0M |
| 2024-11-21 |
8,500.00 |
8,524.10 |
8,367.00 |
8,439.63 |
0.0M |
| 2024-11-20 |
8,400.00 |
8,447.04 |
8,347.94 |
8,438.54 |
0.0M |
| 2024-11-19 |
8,419.00 |
8,419.00 |
8,329.01 |
8,391.04 |
0.0M |
| 2024-11-15 |
8,638.00 |
8,638.00 |
8,427.00 |
8,457.00 |
0.0M |
| 2024-11-14 |
8,785.00 |
8,785.00 |
8,628.36 |
8,713.30 |
0.0M |
| 2024-11-13 |
8,683.00 |
8,830.00 |
8,611.00 |
8,725.00 |
0.0M |
| 2024-11-12 |
8,625.00 |
8,765.00 |
8,554.40 |
8,722.71 |
0.0M |
| 2024-11-11 |
8,642.00 |
8,680.00 |
8,490.00 |
8,500.15 |
0.0M |
| 2024-11-08 |
8,447.00 |
8,550.00 |
8,447.00 |
8,525.00 |
0.0M |
| 2024-11-07 |
8,350.00 |
8,470.00 |
8,328.00 |
8,447.27 |
0.0M |
| 2024-11-06 |
8,500.00 |
8,602.00 |
8,357.25 |
8,434.40 |
0.0M |
| 2024-11-05 |
8,200.00 |
8,400.00 |
8,200.00 |
8,257.90 |
0.0M |
| 2024-11-04 |
8,285.88 |
8,285.88 |
8,132.65 |
8,207.86 |
0.0M |
| 2024-11-01 |
8,235.00 |
8,358.94 |
8,155.00 |
8,319.41 |
0.0M |
| 2024-10-31 |
8,390.00 |
8,390.00 |
8,150.00 |
8,173.22 |
0.0M |
| 2024-10-30 |
8,788.00 |
8,829.69 |
8,706.01 |
8,772.42 |
0.0M |
| 2024-10-29 |
8,580.80 |
8,700.00 |
8,570.01 |
8,679.65 |
0.0M |
| 2024-10-28 |
8,560.00 |
8,604.00 |
8,537.95 |
8,544.74 |
0.0M |
| 2024-10-25 |
8,550.00 |
8,606.88 |
8,530.00 |
8,550.00 |
0.0M |
| 2024-10-24 |
8,420.00 |
8,435.01 |
8,400.00 |
8,407.40 |
0.0M |
| 2024-10-23 |
8,551.19 |
8,599.95 |
8,400.02 |
8,406.24 |
0.0M |
| 2024-10-22 |
8,379.99 |
8,569.99 |
8,378.99 |
8,551.19 |
0.0M |
| 2024-10-21 |
8,389.99 |
8,389.99 |
8,278.00 |
8,350.88 |
0.0M |
| 2024-10-18 |
8,279.99 |
8,328.99 |
8,220.00 |
8,319.99 |
0.0M |
| 2024-10-17 |
8,353.00 |
8,419.54 |
8,258.00 |
8,280.99 |
0.0M |
| 2024-10-16 |
8,261.00 |
8,299.99 |
8,189.30 |
8,281.67 |
0.0M |
| 2024-10-15 |
8,240.00 |
8,280.99 |
8,147.59 |
8,230.38 |
0.0M |
| 2024-10-14 |
8,077.00 |
8,199.00 |
8,077.00 |
8,133.01 |
0.0M |
| 2024-10-11 |
8,080.04 |
8,089.99 |
8,000.00 |
8,029.32 |
0.0M |
| 2024-10-10 |
8,130.00 |
8,158.98 |
8,075.00 |
8,111.33 |
0.0M |
| 2024-10-09 |
8,159.99 |
8,159.99 |
8,080.00 |
8,132.06 |
0.0M |
| 2024-10-08 |
7,956.74 |
8,048.47 |
7,956.74 |
8,027.19 |
0.0M |
| 2024-10-07 |
8,070.79 |
8,076.18 |
7,900.00 |
7,915.20 |
0.0M |
| 2024-10-04 |
8,050.00 |
8,079.99 |
7,987.00 |
8,030.64 |
0.0M |
| 2024-10-03 |
8,160.00 |
8,160.00 |
8,000.02 |
8,045.00 |
0.0M |
| 2024-10-02 |
8,270.00 |
8,270.00 |
8,100.00 |
8,129.74 |
0.0M |
| 2024-09-30 |
8,360.00 |
8,450.00 |
8,360.00 |
8,450.00 |
0.0M |
| 2024-09-27 |
8,455.00 |
8,485.95 |
8,401.52 |
8,429.70 |
0.0M |
| 2024-09-26 |
8,485.00 |
8,499.99 |
8,411.00 |
8,452.37 |
0.0M |
| 2024-09-25 |
8,337.89 |
8,499.98 |
8,337.89 |
8,479.74 |
0.0M |
| 2024-09-24 |
8,368.00 |
8,368.01 |
8,201.03 |
8,302.73 |
0.0M |
| 2024-09-23 |
8,405.00 |
8,456.00 |
8,399.96 |
8,427.63 |
0.0M |
| 2024-09-20 |
8,442.00 |
8,509.99 |
8,419.99 |
8,489.77 |
0.0M |
| 2024-09-19 |
8,500.00 |
8,531.95 |
8,357.66 |
8,450.96 |
0.0M |
| 2024-09-18 |
8,335.00 |
8,376.00 |
8,283.00 |
8,331.59 |
0.0M |
| 2024-09-17 |
8,450.00 |
8,559.98 |
8,298.19 |
8,320.39 |
0.0M |
| 2024-09-13 |
8,276.00 |
8,319.99 |
8,249.00 |
8,294.89 |
0.0M |
| 2024-09-12 |
8,374.99 |
8,374.99 |
8,160.10 |
8,302.31 |
0.0M |
| 2024-09-11 |
8,315.00 |
8,378.01 |
8,170.00 |
8,347.96 |
0.0M |
| 2024-09-10 |
8,180.00 |
8,356.73 |
8,180.00 |
8,289.83 |
0.0M |
| 2024-09-09 |
8,033.17 |
8,097.28 |
7,996.00 |
8,044.17 |
0.0M |
| 2024-09-06 |
8,123.59 |
8,149.99 |
8,011.02 |
8,058.04 |
0.0M |
| 2024-09-05 |
8,195.00 |
8,239.00 |
8,100.01 |
8,112.23 |
0.0M |
| 2024-09-04 |
8,119.99 |
8,171.92 |
8,000.04 |
8,162.08 |
0.0M |
| 2024-09-03 |
8,200.00 |
8,360.00 |
8,100.01 |
8,117.70 |
0.0M |
| 2024-09-02 |
8,261.99 |
8,261.99 |
8,217.99 |
8,217.99 |
0.0M |
| 2024-08-30 |
8,190.00 |
8,229.00 |
8,100.00 |
8,171.19 |
0.0M |
| 2024-08-29 |
8,180.00 |
8,379.70 |
8,150.37 |
8,196.81 |
0.0M |
| 2024-08-28 |
8,031.56 |
8,119.80 |
7,961.00 |
8,067.69 |
0.0M |
| 2024-08-27 |
8,075.00 |
8,170.00 |
8,075.00 |
8,154.45 |
0.0M |
| 2024-08-26 |
7,965.02 |
8,099.87 |
7,949.00 |
7,976.13 |
0.0M |
| 2024-08-23 |
8,047.00 |
8,075.99 |
7,850.02 |
7,932.99 |
0.0M |
| 2024-08-22 |
8,205.00 |
8,314.98 |
8,071.69 |
8,074.74 |
0.0M |
| 2024-08-21 |
8,122.31 |
8,212.00 |
8,100.02 |
8,173.46 |
0.0M |
| 2024-08-20 |
7,934.00 |
8,099.98 |
7,931.00 |
8,070.00 |
0.0M |
| 2024-08-19 |
7,870.00 |
7,870.00 |
7,820.00 |
7,864.39 |
0.0M |
| 2024-08-16 |
7,784.10 |
7,839.98 |
7,784.10 |
7,801.48 |
0.0M |
| 2024-08-15 |
7,839.00 |
7,849.99 |
7,800.00 |
7,843.35 |
0.0M |
| 2024-08-14 |
7,850.00 |
7,909.99 |
7,790.00 |
7,844.16 |
0.0M |
| 2024-08-13 |
7,849.99 |
7,909.99 |
7,800.00 |
7,856.01 |
0.0M |
| 2024-08-12 |
7,663.00 |
7,779.99 |
7,663.00 |
7,746.77 |
0.0M |
| 2024-08-09 |
7,650.00 |
7,687.34 |
7,605.00 |
7,664.92 |
0.0M |
| 2024-08-08 |
7,710.00 |
7,850.00 |
7,614.00 |
7,656.23 |
0.0M |
| 2024-08-07 |
7,824.00 |
7,870.00 |
7,686.99 |
7,690.01 |
0.0M |
| 2024-08-06 |
7,680.00 |
7,854.23 |
7,680.00 |
7,823.99 |
0.0M |
| 2024-08-05 |
7,600.03 |
7,818.87 |
7,550.01 |
7,656.80 |
0.0M |
| 2024-08-02 |
7,840.00 |
7,840.00 |
7,690.03 |
7,805.39 |
0.0M |
| 2024-08-01 |
7,770.00 |
7,880.56 |
7,750.00 |
7,800.24 |
0.0M |
| 2024-07-31 |
7,826.00 |
7,840.00 |
7,650.10 |
7,785.17 |
0.0M |
| 2024-07-30 |
8,011.94 |
8,051.96 |
7,848.96 |
7,943.84 |
0.0M |
| 2024-07-29 |
7,965.30 |
8,049.96 |
7,920.99 |
7,992.46 |
0.0M |
| 2024-07-26 |
7,764.84 |
7,908.00 |
7,764.84 |
7,825.34 |
0.0M |
| 2024-07-25 |
7,740.00 |
7,825.00 |
7,720.00 |
7,764.84 |
0.0M |
| 2024-07-24 |
8,043.10 |
8,070.05 |
7,855.01 |
7,878.90 |
0.0M |
| 2024-07-23 |
8,100.06 |
8,100.06 |
8,000.00 |
8,075.23 |
0.0M |
| 2024-07-22 |
7,926.00 |
7,980.00 |
7,885.00 |
7,935.06 |
0.0M |
| 2024-07-19 |
7,800.00 |
7,954.98 |
7,714.01 |
7,912.80 |
0.0M |
| 2024-07-18 |
7,834.00 |
7,959.99 |
7,700.01 |
7,878.00 |
0.0M |
| 2024-07-17 |
7,890.00 |
7,890.00 |
7,790.00 |
7,859.70 |
0.0M |
| 2024-07-16 |
8,003.90 |
8,003.90 |
7,888.00 |
7,938.39 |
0.0M |
| 2024-07-15 |
8,134.00 |
8,134.00 |
8,026.00 |
8,034.77 |
0.0M |
| 2024-07-12 |
8,069.99 |
8,072.16 |
7,961.01 |
7,984.25 |
0.0M |
| 2024-07-11 |
8,200.00 |
8,200.00 |
8,047.75 |
8,100.06 |
0.0M |
| 2024-07-10 |
8,220.54 |
8,296.61 |
8,188.00 |
8,273.87 |
0.0M |
| 2024-07-09 |
8,361.50 |
8,361.50 |
8,216.00 |
8,220.54 |
0.0M |
| 2024-07-08 |
8,450.00 |
8,454.37 |
8,359.35 |
8,371.32 |
0.0M |
| 2024-07-05 |
8,400.05 |
8,495.97 |
8,400.00 |
8,454.38 |
0.0M |
| 2024-07-04 |
8,380.00 |
8,380.00 |
8,378.15 |
8,378.15 |
0.0M |
| 2024-07-03 |
8,399.99 |
8,399.99 |
8,315.01 |
8,320.20 |
0.0M |
| 2024-07-02 |
8,340.00 |
8,390.00 |
8,295.00 |
8,374.44 |
0.0M |
| 2024-07-01 |
8,275.00 |
8,400.00 |
8,275.00 |
8,373.67 |
0.0M |
| 2024-06-28 |
8,272.50 |
8,350.00 |
8,180.00 |
8,275.88 |
0.0M |
| 2024-06-27 |
8,239.03 |
8,381.70 |
8,239.03 |
8,327.51 |
0.0M |
| 2024-06-26 |
8,202.00 |
8,339.99 |
8,202.00 |
8,278.79 |
0.0M |
| 2024-06-25 |
8,055.00 |
8,179.00 |
8,055.00 |
8,164.41 |
0.0M |
| 2024-06-24 |
8,142.00 |
8,142.00 |
8,011.02 |
8,052.26 |
0.0M |
| 2024-06-21 |
8,168.17 |
8,219.99 |
8,130.00 |
8,157.27 |
0.0M |
| 2024-06-20 |
8,250.00 |
8,250.00 |
8,120.02 |
8,168.17 |
0.0M |
| 2024-06-19 |
8,200.00 |
8,200.00 |
8,177.17 |
8,177.17 |
0.0M |
| 2024-06-18 |
8,310.01 |
8,310.01 |
8,175.00 |
8,222.29 |
0.0M |
| 2024-06-17 |
8,199.98 |
8,374.98 |
8,199.98 |
8,310.01 |
0.0M |
| 2024-06-14 |
8,163.03 |
8,200.00 |
8,112.01 |
8,156.28 |
0.0M |
| 2024-06-13 |
8,197.00 |
8,328.59 |
8,120.00 |
8,160.85 |
0.0M |
| 2024-06-12 |
8,000.00 |
8,334.00 |
8,000.00 |
8,293.34 |
0.0M |
| 2024-06-11 |
7,849.98 |
8,004.50 |
7,813.11 |
7,996.81 |
0.0M |
| 2024-06-10 |
7,847.40 |
7,910.00 |
7,782.90 |
7,806.12 |
0.0M |
| 2024-06-07 |
7,600.00 |
7,820.00 |
7,600.00 |
7,808.35 |
0.0M |
| 2024-06-06 |
7,450.00 |
7,575.00 |
7,350.02 |
7,575.00 |
0.0M |
| 2024-06-05 |
7,370.00 |
7,449.00 |
7,330.01 |
7,436.71 |
0.0M |
| 2024-06-04 |
7,289.99 |
7,425.00 |
7,275.00 |
7,421.67 |
0.0M |
| 2024-06-03 |
7,264.00 |
7,319.12 |
7,119.03 |
7,303.15 |
0.0M |
| 2024-05-31 |
7,054.77 |
7,054.77 |
6,880.09 |
6,913.26 |
0.0M |
| 2024-05-30 |
7,163.00 |
7,179.99 |
7,040.00 |
7,054.77 |
0.0M |
| 2024-05-29 |
7,226.82 |
7,295.71 |
7,226.82 |
7,262.51 |
0.0M |
| 2024-05-28 |
7,125.00 |
7,215.00 |
7,125.00 |
7,209.67 |
0.0M |
| 2024-05-27 |
7,180.00 |
7,185.00 |
7,180.00 |
7,185.00 |
0.0M |
| 2024-05-24 |
7,148.00 |
7,212.95 |
7,134.42 |
7,177.22 |
0.0M |
| 2024-05-23 |
7,200.00 |
7,215.00 |
7,127.56 |
7,134.42 |
0.0M |
| 2024-05-22 |
7,160.00 |
7,197.79 |
7,128.15 |
7,166.11 |
0.0M |
| 2024-05-21 |
7,031.00 |
7,185.48 |
7,031.00 |
7,116.01 |
0.0M |
| 2024-05-20 |
7,000.01 |
7,050.00 |
7,000.01 |
7,030.98 |
0.0M |
| 2024-05-17 |
6,991.25 |
6,991.25 |
6,940.10 |
6,974.49 |
0.0M |
| 2024-05-16 |
7,100.00 |
7,124.99 |
7,019.00 |
7,019.00 |
0.0M |
| 2024-05-15 |
7,045.00 |
7,070.00 |
7,002.41 |
7,051.77 |
0.0M |
| 2024-05-14 |
6,950.00 |
7,026.71 |
6,938.88 |
7,022.68 |
0.0M |
| 2024-05-13 |
6,940.00 |
6,996.99 |
6,930.00 |
6,945.73 |
0.0M |
| 2024-05-10 |
6,912.00 |
6,974.99 |
6,905.00 |
6,960.00 |
0.0M |
| 2024-05-09 |
6,931.96 |
6,969.99 |
6,920.00 |
6,926.00 |
0.0M |
| 2024-05-08 |
6,929.00 |
6,981.85 |
6,910.01 |
6,915.93 |
0.0M |
| 2024-05-07 |
6,964.00 |
6,979.00 |
6,926.32 |
6,930.00 |
0.0M |
| 2024-05-06 |
6,895.70 |
6,982.79 |
6,865.01 |
6,967.62 |
0.0M |
| 2024-05-03 |
6,920.00 |
6,920.00 |
6,781.60 |
6,898.34 |
0.0M |
| 2024-05-02 |
6,701.50 |
6,788.05 |
6,700.01 |
6,760.66 |
0.0M |
| 2024-04-30 |
6,833.75 |
6,833.75 |
6,677.01 |
6,712.10 |
0.0M |
| 2024-04-29 |
6,920.00 |
6,920.00 |
6,815.80 |
6,833.75 |
0.0M |
| 2024-04-26 |
7,082.00 |
7,082.00 |
6,980.01 |
7,013.94 |
0.0M |
| 2024-04-25 |
6,950.00 |
6,950.00 |
6,742.00 |
6,876.36 |
0.0M |
| 2024-04-24 |
7,000.00 |
7,000.00 |
6,950.01 |
6,985.54 |
0.0M |
| 2024-04-23 |
6,845.02 |
6,949.95 |
6,845.02 |
6,949.95 |
0.0M |
| 2024-04-22 |
6,926.40 |
6,926.40 |
6,791.00 |
6,865.75 |
0.0M |
| 2024-04-19 |
6,914.01 |
6,920.01 |
6,810.03 |
6,842.88 |
0.0M |
| 2024-04-18 |
6,958.00 |
7,050.00 |
6,900.01 |
6,900.01 |
0.0M |
| 2024-04-17 |
7,056.05 |
7,079.99 |
6,971.02 |
7,002.60 |
0.0M |
| 2024-04-16 |
7,018.00 |
7,099.99 |
6,982.91 |
7,084.44 |
0.0M |
| 2024-04-15 |
7,005.51 |
7,052.50 |
6,900.02 |
6,910.60 |
0.0M |
| 2024-04-12 |
7,040.02 |
7,069.99 |
7,005.50 |
7,028.99 |
0.0M |
| 2024-04-11 |
7,010.00 |
7,061.00 |
6,987.30 |
7,038.50 |
0.0M |
| 2024-04-10 |
6,940.50 |
6,953.00 |
6,919.00 |
6,952.96 |
0.0M |
| 2024-04-09 |
6,969.00 |
6,989.77 |
6,920.00 |
6,972.00 |
0.0M |
| 2024-04-08 |
7,014.99 |
7,014.99 |
6,900.02 |
6,938.78 |
0.0M |
| 2024-04-05 |
6,948.00 |
7,017.18 |
6,948.00 |
6,999.00 |
0.0M |
| 2024-04-04 |
6,927.73 |
7,070.00 |
6,927.73 |
6,958.30 |
0.0M |
| 2024-04-03 |
6,965.00 |
7,007.23 |
6,960.00 |
6,962.55 |
0.0M |
| 2024-04-02 |
7,000.00 |
7,000.00 |
6,900.02 |
6,989.66 |
0.0M |
| 2024-04-01 |
6,997.20 |
7,074.99 |
6,997.20 |
7,063.22 |
0.0M |
| 2024-03-27 |
6,999.99 |
6,999.99 |
6,940.01 |
6,989.99 |
0.0M |
| 2024-03-26 |
7,080.00 |
7,080.00 |
7,030.00 |
7,049.91 |
0.0M |
| 2024-03-25 |
7,124.81 |
7,124.81 |
7,062.01 |
7,068.24 |
0.0M |
| 2024-03-22 |
7,124.90 |
7,199.99 |
7,124.80 |
7,199.99 |
0.0M |
| 2024-03-21 |
7,189.00 |
7,229.84 |
7,165.00 |
7,199.99 |
0.0M |
| 2024-03-20 |
7,080.01 |
7,105.03 |
7,006.53 |
7,102.33 |
0.0M |
| 2024-03-19 |
6,958.37 |
7,113.00 |
6,958.37 |
7,067.00 |
0.0M |
| 2024-03-15 |
7,021.00 |
7,021.00 |
6,910.00 |
6,958.76 |
0.0M |
| 2024-03-14 |
6,950.00 |
7,149.99 |
6,950.00 |
7,085.94 |
0.0M |
| 2024-03-13 |
7,000.00 |
7,000.00 |
6,921.99 |
6,925.35 |
0.0M |
| 2024-03-12 |
6,815.00 |
6,999.96 |
6,815.00 |
6,979.99 |
0.0M |
| 2024-03-11 |
6,771.00 |
6,822.21 |
6,750.02 |
6,801.31 |
0.0M |
| 2024-03-08 |
6,903.00 |
6,903.00 |
6,828.00 |
6,835.00 |
0.0M |
| 2024-03-07 |
6,825.00 |
6,949.99 |
6,783.01 |
6,903.87 |
0.0M |
| 2024-03-06 |
6,849.20 |
6,849.98 |
6,734.99 |
6,793.91 |
0.0M |
| 2024-03-05 |
6,996.67 |
6,996.67 |
6,798.65 |
6,812.63 |
0.0M |
| 2024-03-04 |
7,089.83 |
7,099.99 |
7,015.01 |
7,028.67 |
0.0M |
| 2024-03-01 |
7,033.00 |
7,077.04 |
7,010.00 |
7,067.01 |
0.0M |
| 2024-02-29 |
6,955.00 |
7,015.00 |
6,936.00 |
7,014.86 |
0.0M |
| 2024-02-28 |
6,944.00 |
6,975.00 |
6,930.06 |
6,955.42 |
0.0M |
| 2024-02-27 |
6,930.99 |
6,998.99 |
6,900.00 |
6,956.34 |
0.0M |
| 2024-02-26 |
7,011.16 |
7,027.00 |
6,964.30 |
6,964.45 |
0.0M |
| 2024-02-23 |
7,100.00 |
7,128.42 |
6,980.01 |
7,011.09 |
0.0M |
| 2024-02-22 |
7,014.00 |
7,058.00 |
7,000.00 |
7,040.00 |
0.0M |
| 2024-02-21 |
6,805.00 |
6,839.89 |
6,788.03 |
6,824.30 |
0.0M |
| 2024-02-20 |
6,890.00 |
6,890.00 |
6,780.21 |
6,849.73 |
0.0M |
| 2024-02-16 |
6,913.00 |
6,944.99 |
6,880.02 |
6,890.46 |
0.0M |
| 2024-02-15 |
6,930.01 |
6,939.98 |
6,901.03 |
6,929.77 |
0.0M |
| 2024-02-14 |
6,961.00 |
6,975.24 |
6,917.01 |
6,975.24 |
0.0M |
| 2024-02-13 |
6,973.00 |
7,043.00 |
6,960.00 |
6,987.38 |
0.0M |
| 2024-02-12 |
7,140.00 |
7,183.97 |
7,085.01 |
7,097.90 |
0.0M |
| 2024-02-09 |
7,110.00 |
7,183.10 |
7,110.00 |
7,182.23 |
0.0M |
| 2024-02-08 |
7,071.00 |
7,100.00 |
7,063.01 |
7,098.69 |
0.0M |
| 2024-02-07 |
6,999.98 |
7,059.98 |
6,997.01 |
7,047.99 |
0.0M |
| 2024-02-06 |
7,020.10 |
7,020.10 |
6,863.75 |
6,919.99 |
0.0M |
| 2024-02-02 |
6,994.99 |
7,071.99 |
6,952.76 |
7,042.51 |
0.0M |
| 2024-02-01 |
6,946.00 |
6,988.25 |
6,891.15 |
6,895.72 |
0.0M |
| 2024-01-31 |
6,980.00 |
7,041.00 |
6,850.00 |
6,852.45 |
0.0M |
| 2024-01-30 |
7,100.00 |
7,100.00 |
6,984.10 |
7,015.27 |
0.0M |
| 2024-01-29 |
6,941.01 |
7,069.89 |
6,941.01 |
7,048.66 |
0.0M |
| 2024-01-26 |
6,944.04 |
6,984.99 |
6,901.01 |
6,927.64 |
0.0M |
| 2024-01-25 |
6,960.01 |
7,027.99 |
6,934.25 |
6,948.13 |
0.0M |
| 2024-01-24 |
6,949.99 |
6,984.49 |
6,918.00 |
6,940.13 |
0.0M |
| 2024-01-23 |
6,850.38 |
6,908.50 |
6,839.00 |
6,908.12 |
0.0M |
| 2024-01-22 |
6,800.00 |
6,850.37 |
6,755.00 |
6,824.92 |
0.0M |
| 2024-01-19 |
6,764.00 |
6,815.81 |
6,757.00 |
6,802.25 |
0.0M |
| 2024-01-18 |
6,749.00 |
6,764.75 |
6,713.39 |
6,752.00 |
0.0M |
| 2024-01-17 |
6,671.10 |
6,732.60 |
6,671.09 |
6,700.00 |
0.0M |
| 2024-01-16 |
6,700.00 |
6,749.99 |
6,660.01 |
6,695.88 |
0.0M |
| 2024-01-15 |
6,519.99 |
6,569.50 |
6,519.99 |
6,569.50 |
0.0M |
| 2024-01-12 |
6,502.00 |
6,549.00 |
6,480.77 |
6,525.00 |
0.0M |
| 2024-01-11 |
6,503.00 |
6,627.00 |
6,468.00 |
6,502.46 |
0.0M |
| 2024-01-10 |
6,375.00 |
6,525.00 |
6,375.00 |
6,491.73 |
0.0M |
| 2024-01-09 |
6,300.00 |
6,389.99 |
6,300.00 |
6,367.79 |
0.0M |
| 2024-01-08 |
6,183.42 |
6,294.40 |
6,183.42 |
6,291.47 |
0.0M |
| 2024-01-05 |
6,252.00 |
6,362.66 |
6,181.31 |
6,200.04 |
0.0M |
| 2024-01-04 |
6,340.00 |
6,364.99 |
6,247.39 |
6,256.90 |
0.0M |
| 2024-01-03 |
6,310.01 |
6,347.83 |
6,239.04 |
6,284.58 |
0.0M |
| 2024-01-02 |
6,390.00 |
6,399.97 |
6,265.00 |
6,314.59 |
0.0M |