| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
3,208.62 |
3,208.62 |
3,208.62 |
3,208.62 |
0.0M |
| 2024-12-30 |
3,180.01 |
3,202.12 |
3,180.01 |
3,201.99 |
0.0M |
| 2024-12-27 |
3,205.00 |
3,207.36 |
3,162.00 |
3,194.00 |
0.0M |
| 2024-12-26 |
3,181.02 |
3,215.00 |
3,181.02 |
3,207.00 |
0.0M |
| 2024-12-24 |
3,193.00 |
3,210.00 |
3,193.00 |
3,201.00 |
0.0M |
| 2024-12-23 |
3,138.00 |
3,195.00 |
3,138.00 |
3,195.00 |
0.0M |
| 2024-12-20 |
3,032.00 |
3,094.00 |
3,032.00 |
3,055.00 |
0.0M |
| 2024-12-19 |
3,155.00 |
3,155.00 |
3,055.00 |
3,055.00 |
0.0M |
| 2024-12-18 |
3,188.00 |
3,237.00 |
3,126.00 |
3,146.49 |
0.0M |
| 2024-12-17 |
3,250.19 |
3,250.19 |
3,182.00 |
3,190.00 |
0.0M |
| 2024-12-16 |
3,130.50 |
3,175.00 |
3,125.02 |
3,175.00 |
0.0M |
| 2024-12-13 |
3,200.00 |
3,200.00 |
3,170.00 |
3,171.00 |
0.0M |
| 2024-12-11 |
3,190.10 |
3,220.00 |
3,190.10 |
3,220.00 |
0.0M |
| 2024-12-10 |
3,210.00 |
3,210.00 |
3,150.00 |
3,158.00 |
0.0M |
| 2024-12-09 |
3,250.00 |
3,265.00 |
3,242.70 |
3,256.50 |
0.0M |
| 2024-12-06 |
3,209.00 |
3,219.99 |
3,208.00 |
3,208.00 |
0.0M |
| 2024-12-05 |
3,290.00 |
3,290.00 |
3,245.00 |
3,245.00 |
0.0M |
| 2024-12-04 |
3,330.00 |
3,330.00 |
3,295.31 |
3,310.00 |
0.0M |
| 2024-12-03 |
3,314.97 |
3,327.80 |
3,299.99 |
3,299.99 |
0.0M |
| 2024-12-02 |
3,272.60 |
3,320.00 |
3,272.60 |
3,313.30 |
0.0M |
| 2024-11-29 |
3,252.30 |
3,272.60 |
3,252.30 |
3,272.60 |
0.0M |
| 2024-11-27 |
3,248.00 |
3,248.00 |
3,180.00 |
3,210.00 |
0.0M |
| 2024-11-26 |
3,250.00 |
3,310.00 |
3,250.00 |
3,255.01 |
0.0M |
| 2024-11-25 |
3,184.50 |
3,227.00 |
3,184.50 |
3,220.48 |
0.0M |
| 2024-11-22 |
3,185.00 |
3,190.00 |
3,159.00 |
3,184.50 |
0.0M |
| 2024-11-21 |
3,179.00 |
3,198.00 |
3,130.00 |
3,175.00 |
0.0M |
| 2024-11-20 |
3,341.26 |
3,341.26 |
3,121.00 |
3,135.00 |
0.0M |
| 2024-11-19 |
3,300.00 |
3,333.87 |
3,288.75 |
3,309.00 |
0.0M |
| 2024-11-15 |
3,325.01 |
3,345.00 |
3,310.81 |
3,339.99 |
0.0M |
| 2024-11-14 |
3,344.56 |
3,376.00 |
3,344.56 |
3,350.00 |
0.0M |
| 2024-11-13 |
3,340.00 |
3,340.00 |
3,300.00 |
3,310.80 |
0.0M |
| 2024-11-12 |
3,400.00 |
3,403.00 |
3,350.00 |
3,370.00 |
0.0M |
| 2024-11-11 |
3,430.00 |
3,435.00 |
3,400.60 |
3,427.05 |
0.0M |
| 2024-11-08 |
3,418.30 |
3,474.99 |
3,416.00 |
3,470.00 |
0.0M |
| 2024-11-07 |
3,600.00 |
3,600.00 |
3,400.00 |
3,435.48 |
0.0M |
| 2024-11-06 |
3,380.00 |
3,520.00 |
3,380.00 |
3,482.73 |
0.0M |
| 2024-11-05 |
3,380.00 |
3,380.00 |
3,314.02 |
3,320.00 |
0.0M |
| 2024-11-04 |
3,341.73 |
3,345.00 |
3,341.73 |
3,345.00 |
0.0M |
| 2024-11-01 |
3,315.00 |
3,351.00 |
3,300.00 |
3,341.73 |
0.0M |
| 2024-10-31 |
3,385.00 |
3,385.00 |
3,250.00 |
3,269.94 |
0.0M |
| 2024-10-30 |
3,450.00 |
3,473.00 |
3,385.00 |
3,397.47 |
0.0M |
| 2024-10-29 |
3,462.00 |
3,539.04 |
3,462.00 |
3,538.83 |
0.0M |
| 2024-10-28 |
3,400.00 |
3,465.20 |
3,400.00 |
3,452.00 |
0.0M |
| 2024-10-25 |
3,413.00 |
3,454.98 |
3,359.05 |
3,398.53 |
0.0M |
| 2024-10-24 |
3,358.99 |
3,358.99 |
3,358.99 |
3,358.99 |
0.0M |
| 2024-10-23 |
3,388.54 |
3,388.54 |
3,270.00 |
3,290.01 |
0.0M |
| 2024-10-22 |
3,360.00 |
3,534.99 |
3,360.00 |
3,534.59 |
0.0M |
| 2024-10-21 |
3,385.00 |
3,385.00 |
3,380.00 |
3,380.00 |
0.0M |
| 2024-10-18 |
3,370.00 |
3,395.00 |
3,370.00 |
3,385.00 |
0.0M |
| 2024-10-17 |
3,514.92 |
3,514.92 |
3,403.00 |
3,403.00 |
0.0M |
| 2024-10-16 |
3,459.51 |
3,459.51 |
3,396.00 |
3,416.75 |
0.0M |
| 2024-10-15 |
3,470.00 |
3,496.00 |
3,422.41 |
3,459.50 |
0.0M |
| 2024-10-14 |
3,320.00 |
3,462.30 |
3,319.00 |
3,455.39 |
0.0M |
| 2024-10-11 |
3,250.00 |
3,300.01 |
3,250.00 |
3,273.00 |
0.0M |
| 2024-10-10 |
3,206.52 |
3,276.00 |
3,206.51 |
3,275.98 |
0.0M |
| 2024-10-09 |
3,199.00 |
3,302.37 |
3,199.00 |
3,302.37 |
0.0M |
| 2024-10-08 |
3,210.00 |
3,210.00 |
3,208.00 |
3,208.00 |
0.0M |
| 2024-10-07 |
3,298.98 |
3,298.98 |
3,200.00 |
3,200.00 |
0.0M |
| 2024-10-04 |
3,265.01 |
3,265.01 |
3,230.00 |
3,230.00 |
0.0M |
| 2024-10-03 |
3,279.78 |
3,279.78 |
3,230.91 |
3,265.00 |
0.0M |
| 2024-10-02 |
3,243.00 |
3,299.99 |
3,243.00 |
3,272.26 |
0.0M |
| 2024-09-30 |
3,340.00 |
3,340.00 |
3,269.61 |
3,318.89 |
0.0M |
| 2024-09-27 |
3,350.00 |
3,350.00 |
3,350.00 |
3,350.00 |
0.0M |
| 2024-09-26 |
3,385.00 |
3,405.00 |
3,283.50 |
3,405.00 |
0.0M |
| 2024-09-25 |
3,241.00 |
3,293.00 |
3,241.00 |
3,293.00 |
0.0M |
| 2024-09-24 |
3,270.00 |
3,279.99 |
3,220.00 |
3,220.00 |
0.0M |
| 2024-09-23 |
3,250.00 |
3,250.00 |
3,205.01 |
3,220.04 |
0.0M |
| 2024-09-20 |
3,328.00 |
3,328.00 |
3,200.00 |
3,275.00 |
0.0M |
| 2024-09-19 |
3,360.00 |
3,406.60 |
3,302.01 |
3,361.07 |
0.0M |
| 2024-09-18 |
3,290.00 |
3,293.00 |
3,290.00 |
3,293.00 |
0.0M |
| 2024-09-17 |
3,228.00 |
3,276.79 |
3,200.00 |
3,276.79 |
0.0M |
| 2024-09-13 |
3,226.50 |
3,229.54 |
3,224.00 |
3,224.00 |
0.0M |
| 2024-09-12 |
3,260.00 |
3,273.58 |
3,194.42 |
3,200.00 |
0.0M |
| 2024-09-09 |
3,178.02 |
3,178.02 |
3,167.50 |
3,167.50 |
0.0M |
| 2024-09-06 |
3,203.00 |
3,213.85 |
3,150.00 |
3,150.00 |
0.0M |
| 2024-09-05 |
3,297.54 |
3,297.54 |
3,250.01 |
3,250.02 |
0.0M |
| 2024-09-04 |
3,312.00 |
3,312.00 |
3,282.70 |
3,298.00 |
0.0M |
| 2024-09-03 |
3,360.01 |
3,360.01 |
3,230.02 |
3,245.00 |
0.0M |
| 2024-08-30 |
3,392.00 |
3,416.00 |
3,391.00 |
3,407.99 |
0.0M |
| 2024-08-29 |
3,464.00 |
3,464.00 |
3,428.99 |
3,428.99 |
0.0M |
| 2024-08-28 |
3,417.01 |
3,437.49 |
3,340.00 |
3,387.00 |
0.0M |
| 2024-08-27 |
3,300.00 |
3,423.00 |
3,300.00 |
3,417.01 |
0.0M |
| 2024-08-26 |
3,300.01 |
3,303.90 |
3,259.00 |
3,262.00 |
0.0M |
| 2024-08-23 |
3,290.00 |
3,344.99 |
3,290.00 |
3,344.99 |
0.0M |
| 2024-08-22 |
3,335.01 |
3,340.00 |
3,285.00 |
3,285.00 |
0.0M |
| 2024-08-21 |
3,303.48 |
3,377.27 |
3,303.48 |
3,352.00 |
0.0M |
| 2024-08-20 |
3,251.00 |
3,303.47 |
3,243.20 |
3,275.00 |
0.0M |
| 2024-08-19 |
3,200.00 |
3,289.60 |
3,178.00 |
3,243.19 |
0.0M |
| 2024-08-16 |
3,210.00 |
3,220.00 |
3,200.00 |
3,200.00 |
0.0M |
| 2024-08-15 |
3,200.00 |
3,264.99 |
3,187.00 |
3,238.86 |
0.0M |
| 2024-08-14 |
3,150.00 |
3,150.00 |
3,103.00 |
3,144.98 |
0.0M |
| 2024-08-13 |
3,120.02 |
3,199.00 |
3,120.02 |
3,199.00 |
0.0M |
| 2024-08-12 |
2,976.84 |
3,139.99 |
2,976.84 |
3,100.00 |
0.0M |
| 2024-08-09 |
3,082.91 |
3,082.91 |
3,082.91 |
3,082.91 |
0.0M |
| 2024-08-08 |
3,100.00 |
3,130.00 |
3,095.00 |
3,120.89 |
0.0M |
| 2024-08-07 |
3,110.00 |
3,110.00 |
3,031.00 |
3,031.00 |
0.0M |
| 2024-08-06 |
3,122.50 |
3,166.00 |
3,110.01 |
3,150.98 |
0.0M |
| 2024-08-05 |
3,007.47 |
3,147.58 |
3,007.47 |
3,068.11 |
0.0M |
| 2024-08-02 |
3,055.00 |
3,120.00 |
2,988.72 |
3,047.47 |
0.0M |
| 2024-08-01 |
3,200.00 |
3,210.01 |
3,010.04 |
3,055.00 |
0.0M |
| 2024-07-31 |
3,270.00 |
3,380.00 |
3,245.00 |
3,343.65 |
0.0M |
| 2024-07-30 |
3,250.12 |
3,250.12 |
3,150.00 |
3,150.00 |
0.0M |
| 2024-07-29 |
3,332.00 |
3,364.00 |
3,332.00 |
3,364.00 |
0.0M |
| 2024-07-26 |
3,310.00 |
3,310.00 |
3,310.00 |
3,310.00 |
0.0M |
| 2024-07-25 |
3,250.00 |
3,312.00 |
3,250.00 |
3,250.87 |
0.0M |
| 2024-07-24 |
3,398.70 |
3,398.70 |
3,326.00 |
3,335.00 |
0.0M |
| 2024-07-23 |
3,485.00 |
3,520.00 |
3,483.00 |
3,520.00 |
0.0M |
| 2024-07-22 |
3,418.00 |
3,480.00 |
3,418.00 |
3,478.50 |
0.0M |
| 2024-07-19 |
3,463.99 |
3,463.99 |
3,365.00 |
3,365.00 |
0.0M |
| 2024-07-18 |
3,421.00 |
3,439.98 |
3,347.00 |
3,439.97 |
0.0M |
| 2024-07-17 |
3,481.00 |
3,507.00 |
3,387.00 |
3,420.00 |
0.0M |
| 2024-07-16 |
3,679.99 |
3,679.99 |
3,665.00 |
3,665.00 |
0.0M |
| 2024-07-15 |
3,703.77 |
3,710.00 |
3,674.00 |
3,696.51 |
0.0M |
| 2024-07-12 |
3,588.00 |
3,631.15 |
3,570.70 |
3,571.47 |
0.0M |
| 2024-07-11 |
3,694.02 |
3,694.02 |
3,560.00 |
3,600.00 |
0.0M |
| 2024-07-10 |
3,697.01 |
3,716.00 |
3,694.50 |
3,694.50 |
0.0M |
| 2024-07-09 |
3,690.01 |
3,710.90 |
3,690.01 |
3,705.51 |
0.0M |
| 2024-07-08 |
3,790.00 |
3,790.00 |
3,690.04 |
3,690.04 |
0.0M |
| 2024-07-05 |
3,680.01 |
3,740.28 |
3,680.01 |
3,722.00 |
0.0M |
| 2024-07-03 |
3,650.01 |
3,755.00 |
3,650.01 |
3,755.00 |
0.0M |
| 2024-07-02 |
3,637.77 |
3,654.00 |
3,616.00 |
3,654.00 |
0.0M |
| 2024-07-01 |
3,637.00 |
3,690.98 |
3,637.00 |
3,690.98 |
0.0M |
| 2024-06-28 |
3,590.00 |
3,663.00 |
3,590.00 |
3,646.00 |
0.0M |
| 2024-06-27 |
3,618.39 |
3,618.39 |
3,618.39 |
3,618.39 |
0.0M |
| 2024-06-26 |
3,623.20 |
3,623.20 |
3,575.00 |
3,600.00 |
0.0M |
| 2024-06-25 |
3,649.00 |
3,672.00 |
3,619.00 |
3,650.00 |
0.0M |
| 2024-06-24 |
3,731.24 |
3,731.24 |
3,600.00 |
3,600.00 |
0.0M |
| 2024-06-21 |
3,883.00 |
3,900.00 |
3,800.12 |
3,845.69 |
0.0M |
| 2024-06-20 |
4,200.00 |
4,200.00 |
3,926.00 |
3,975.06 |
0.0M |
| 2024-06-19 |
4,240.00 |
4,308.99 |
4,228.57 |
4,228.57 |
0.0M |
| 2024-06-18 |
4,210.00 |
4,236.00 |
4,180.00 |
4,226.00 |
0.0M |
| 2024-06-17 |
3,999.00 |
4,095.00 |
3,964.01 |
4,095.00 |
0.0M |
| 2024-06-14 |
3,963.55 |
3,963.55 |
3,963.55 |
3,963.55 |
0.0M |
| 2024-06-13 |
3,989.00 |
4,040.00 |
3,986.00 |
4,024.99 |
0.0M |
| 2024-06-12 |
3,880.00 |
4,049.00 |
3,880.00 |
4,034.99 |
0.0M |
| 2024-06-11 |
3,805.00 |
3,879.98 |
3,800.00 |
3,879.98 |
0.0M |
| 2024-06-10 |
3,847.00 |
3,871.00 |
3,800.09 |
3,827.78 |
0.0M |
| 2024-06-07 |
3,750.00 |
3,795.01 |
3,750.00 |
3,795.00 |
0.0M |
| 2024-06-06 |
3,724.50 |
3,750.00 |
3,679.75 |
3,745.33 |
0.0M |
| 2024-06-05 |
3,655.00 |
3,730.00 |
3,655.00 |
3,724.18 |
0.0M |
| 2024-06-04 |
3,550.22 |
3,660.00 |
3,550.22 |
3,659.99 |
0.0M |
| 2024-06-03 |
3,651.00 |
3,651.00 |
3,620.00 |
3,620.00 |
0.0M |
| 2024-05-31 |
3,500.00 |
3,510.00 |
3,391.62 |
3,448.52 |
0.0M |
| 2024-05-30 |
3,473.91 |
3,490.00 |
3,473.91 |
3,477.00 |
0.0M |
| 2024-05-29 |
3,556.00 |
3,556.00 |
3,540.00 |
3,541.43 |
0.0M |
| 2024-05-28 |
3,564.99 |
3,643.62 |
3,555.00 |
3,643.62 |
0.0M |
| 2024-05-27 |
3,500.00 |
3,500.00 |
3,494.00 |
3,494.00 |
0.0M |
| 2024-05-24 |
3,450.00 |
3,511.20 |
3,450.00 |
3,511.20 |
0.0M |
| 2024-05-23 |
3,415.52 |
3,445.50 |
3,350.00 |
3,365.24 |
0.0M |
| 2024-05-22 |
3,385.00 |
3,390.00 |
3,385.00 |
3,390.00 |
0.0M |
| 2024-05-21 |
3,246.00 |
3,333.30 |
3,246.00 |
3,333.30 |
0.0M |
| 2024-05-20 |
3,285.00 |
3,290.00 |
3,263.00 |
3,280.00 |
0.0M |
| 2024-05-17 |
3,238.12 |
3,238.12 |
3,210.00 |
3,210.00 |
0.0M |
| 2024-05-16 |
3,257.00 |
3,257.00 |
3,231.00 |
3,231.00 |
0.0M |
| 2024-05-15 |
3,199.95 |
3,255.00 |
3,170.02 |
3,233.00 |
0.0M |
| 2024-05-14 |
3,180.50 |
3,185.00 |
3,178.00 |
3,178.00 |
0.0M |
| 2024-05-13 |
3,095.00 |
3,095.55 |
3,090.00 |
3,091.85 |
0.0M |
| 2024-05-10 |
3,065.00 |
3,065.00 |
3,046.00 |
3,050.00 |
0.0M |
| 2024-05-09 |
3,040.00 |
3,040.00 |
3,040.00 |
3,040.00 |
0.0M |
| 2024-05-08 |
3,040.00 |
3,040.00 |
2,976.83 |
2,976.83 |
0.0M |
| 2024-05-07 |
3,066.00 |
3,110.00 |
3,066.00 |
3,070.00 |
0.0M |
| 2024-05-06 |
3,065.00 |
3,065.00 |
3,058.30 |
3,065.00 |
0.0M |
| 2024-05-03 |
3,061.00 |
3,061.00 |
3,000.00 |
3,040.34 |
0.0M |
| 2024-05-02 |
3,026.00 |
3,077.39 |
2,988.00 |
3,046.42 |
0.0M |
| 2024-04-30 |
2,876.00 |
2,876.00 |
2,806.02 |
2,857.50 |
0.0M |
| 2024-04-29 |
2,840.00 |
2,875.00 |
2,840.00 |
2,875.00 |
0.0M |
| 2024-04-26 |
2,840.00 |
2,842.00 |
2,840.00 |
2,840.00 |
0.0M |
| 2024-04-25 |
2,769.01 |
2,814.25 |
2,769.01 |
2,813.51 |
0.0M |
| 2024-04-23 |
2,793.98 |
2,793.98 |
2,741.50 |
2,749.00 |
0.0M |
| 2024-04-22 |
2,708.70 |
2,786.39 |
2,700.00 |
2,742.00 |
0.0M |
| 2024-04-19 |
2,697.00 |
2,697.00 |
2,697.00 |
2,697.00 |
0.0M |
| 2024-04-18 |
2,742.00 |
2,742.00 |
2,742.00 |
2,742.00 |
0.0M |
| 2024-04-17 |
2,825.09 |
2,825.09 |
2,800.00 |
2,800.00 |
0.0M |
| 2024-04-15 |
2,827.21 |
2,875.09 |
2,827.21 |
2,875.09 |
0.0M |
| 2024-04-12 |
2,875.00 |
2,875.00 |
2,850.00 |
2,856.48 |
0.0M |
| 2024-04-11 |
2,837.00 |
2,880.00 |
2,837.00 |
2,880.00 |
0.0M |
| 2024-04-10 |
2,830.00 |
2,830.00 |
2,796.00 |
2,796.00 |
0.0M |
| 2024-04-09 |
2,849.00 |
2,885.00 |
2,849.00 |
2,885.00 |
0.0M |
| 2024-04-08 |
2,835.00 |
2,835.00 |
2,814.00 |
2,833.31 |
0.0M |
| 2024-04-05 |
2,857.49 |
2,857.49 |
2,800.00 |
2,800.00 |
0.0M |
| 2024-04-04 |
2,900.00 |
2,900.00 |
2,880.00 |
2,893.91 |
0.0M |
| 2024-04-03 |
2,820.02 |
2,866.50 |
2,820.02 |
2,866.50 |
0.0M |
| 2024-04-02 |
2,865.00 |
2,865.00 |
2,811.20 |
2,820.00 |
0.0M |
| 2024-04-01 |
2,851.39 |
2,865.00 |
2,851.39 |
2,865.00 |
0.0M |
| 2024-03-27 |
2,803.00 |
2,803.00 |
2,782.90 |
2,793.00 |
0.0M |
| 2024-03-25 |
2,800.00 |
2,812.00 |
2,792.01 |
2,792.01 |
0.0M |
| 2024-03-22 |
2,859.00 |
2,872.00 |
2,858.50 |
2,862.00 |
0.0M |
| 2024-03-21 |
2,857.21 |
2,857.21 |
2,857.21 |
2,857.21 |
0.0M |
| 2024-03-20 |
2,800.00 |
2,801.00 |
2,777.50 |
2,777.50 |
0.0M |
| 2024-03-19 |
2,770.00 |
2,804.48 |
2,770.00 |
2,781.25 |
0.0M |
| 2024-03-15 |
2,796.20 |
2,804.49 |
2,788.00 |
2,804.49 |
0.0M |
| 2024-03-14 |
2,734.62 |
2,805.00 |
2,734.62 |
2,805.00 |
0.0M |
| 2024-03-13 |
2,832.00 |
2,833.45 |
2,832.00 |
2,833.45 |
0.0M |
| 2024-03-12 |
2,889.97 |
2,917.00 |
2,882.00 |
2,892.10 |
0.0M |
| 2024-03-11 |
2,873.00 |
2,889.97 |
2,873.00 |
2,889.97 |
0.0M |
| 2024-03-08 |
2,959.00 |
2,959.00 |
2,853.01 |
2,899.72 |
0.0M |
| 2024-03-07 |
2,874.00 |
2,983.63 |
2,874.00 |
2,975.00 |
0.0M |
| 2024-03-06 |
2,782.00 |
2,850.00 |
2,782.00 |
2,828.00 |
0.0M |
| 2024-03-05 |
2,795.00 |
2,795.00 |
2,712.03 |
2,729.00 |
0.0M |
| 2024-03-04 |
2,819.40 |
2,840.00 |
2,813.00 |
2,840.00 |
0.0M |
| 2024-03-01 |
2,720.00 |
2,780.00 |
2,720.00 |
2,780.00 |
0.0M |
| 2024-02-29 |
2,680.55 |
2,680.55 |
2,680.55 |
2,680.55 |
0.0M |
| 2024-02-28 |
2,705.00 |
2,705.00 |
2,665.00 |
2,666.00 |
0.0M |
| 2024-02-27 |
2,709.99 |
2,712.00 |
2,705.00 |
2,705.00 |
0.0M |
| 2024-02-26 |
2,685.00 |
2,690.00 |
2,684.40 |
2,688.00 |
0.0M |
| 2024-02-23 |
2,657.00 |
2,657.00 |
2,648.00 |
2,648.00 |
0.0M |
| 2024-02-22 |
2,618.00 |
2,648.00 |
2,618.00 |
2,648.00 |
0.0M |
| 2024-02-21 |
2,568.60 |
2,579.99 |
2,504.72 |
2,577.00 |
0.0M |
| 2024-02-20 |
2,575.90 |
2,580.00 |
2,575.00 |
2,580.00 |
0.0M |
| 2024-02-16 |
2,656.99 |
2,656.99 |
2,610.00 |
2,610.00 |
0.0M |
| 2024-02-15 |
2,670.00 |
2,675.00 |
2,660.00 |
2,671.00 |
0.0M |
| 2024-02-14 |
2,554.41 |
2,630.00 |
2,554.41 |
2,626.50 |
0.0M |
| 2024-02-13 |
2,589.00 |
2,595.00 |
2,563.44 |
2,563.44 |
0.0M |
| 2024-02-12 |
2,575.01 |
2,639.96 |
2,575.01 |
2,623.96 |
0.0M |
| 2024-02-09 |
2,570.00 |
2,600.00 |
2,570.00 |
2,572.00 |
0.0M |
| 2024-02-08 |
2,559.93 |
2,559.93 |
2,559.93 |
2,559.93 |
0.0M |
| 2024-02-07 |
2,467.99 |
2,479.90 |
2,460.00 |
2,479.90 |
0.0M |
| 2024-02-06 |
2,430.75 |
2,467.98 |
2,430.00 |
2,467.98 |
0.0M |
| 2024-02-02 |
2,391.00 |
2,436.00 |
2,365.12 |
2,436.00 |
0.0M |
| 2024-02-01 |
2,442.00 |
2,449.99 |
2,410.00 |
2,417.60 |
0.0M |
| 2024-01-31 |
2,504.00 |
2,560.00 |
2,504.00 |
2,548.00 |
0.0M |
| 2024-01-30 |
2,504.07 |
2,504.85 |
2,502.00 |
2,504.85 |
0.0M |
| 2024-01-29 |
2,550.02 |
2,599.99 |
2,550.02 |
2,599.97 |
0.0M |
| 2024-01-26 |
2,610.00 |
2,617.50 |
2,592.42 |
2,592.42 |
0.0M |
| 2024-01-25 |
2,660.01 |
2,680.20 |
2,660.01 |
2,660.02 |
0.0M |
| 2024-01-24 |
2,663.00 |
2,663.00 |
2,636.43 |
2,660.00 |
0.0M |
| 2024-01-23 |
2,627.00 |
2,654.65 |
2,627.00 |
2,654.65 |
0.0M |
| 2024-01-22 |
2,606.00 |
2,618.22 |
2,606.00 |
2,618.22 |
0.0M |
| 2024-01-19 |
2,560.00 |
2,601.10 |
2,560.00 |
2,601.10 |
0.0M |
| 2024-01-18 |
2,470.00 |
2,493.00 |
2,458.00 |
2,493.00 |
0.0M |
| 2024-01-17 |
2,390.00 |
2,401.00 |
2,360.02 |
2,401.00 |
0.0M |
| 2024-01-16 |
2,400.00 |
2,426.00 |
2,400.00 |
2,426.00 |
0.0M |
| 2024-01-12 |
2,400.00 |
2,400.00 |
2,358.00 |
2,358.00 |
0.0M |
| 2024-01-11 |
2,335.00 |
2,335.00 |
2,335.00 |
2,335.00 |
0.0M |
| 2024-01-10 |
2,357.00 |
2,363.50 |
2,357.00 |
2,363.50 |
0.0M |
| 2024-01-08 |
2,310.55 |
2,337.80 |
2,310.55 |
2,337.80 |
0.0M |
| 2024-01-05 |
2,320.00 |
2,320.00 |
2,300.00 |
2,300.00 |
0.0M |
| 2024-01-04 |
2,320.93 |
2,320.93 |
2,320.93 |
2,320.93 |
0.0M |
| 2024-01-03 |
2,350.00 |
2,350.00 |
2,347.00 |
2,347.00 |
0.0M |
| 2024-01-02 |
2,385.00 |
2,400.00 |
2,353.02 |
2,353.31 |
0.0M |