| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
1,607.20 |
1,629.00 |
1,607.20 |
1,621.80 |
2.0M |
| 2021-12-30 |
1,621.80 |
1,632.20 |
1,616.40 |
1,619.00 |
2.1M |
| 2021-12-29 |
1,646.00 |
1,668.40 |
1,623.60 |
1,629.40 |
4.4M |
| 2021-12-24 |
1,636.00 |
1,657.10 |
1,636.00 |
1,644.00 |
0.7M |
| 2021-12-23 |
1,629.60 |
1,658.60 |
1,627.00 |
1,645.80 |
1.9M |
| 2021-12-22 |
1,615.80 |
1,628.00 |
1,605.40 |
1,628.00 |
4.2M |
| 2021-12-21 |
1,590.40 |
1,619.40 |
1,583.20 |
1,618.60 |
4.9M |
| 2021-12-20 |
1,542.00 |
1,579.60 |
1,535.60 |
1,573.60 |
4.2M |
| 2021-12-17 |
1,604.60 |
1,619.80 |
1,584.40 |
1,593.00 |
9.9M |
| 2021-12-16 |
1,621.80 |
1,631.60 |
1,606.80 |
1,627.00 |
4.3M |
| 2021-12-15 |
1,607.60 |
1,613.00 |
1,587.60 |
1,594.20 |
2.6M |
| 2021-12-14 |
1,616.40 |
1,633.80 |
1,607.00 |
1,619.40 |
3.8M |
| 2021-12-13 |
1,663.20 |
1,664.80 |
1,613.00 |
1,615.00 |
5.7M |
| 2021-12-10 |
1,652.80 |
1,682.20 |
1,652.80 |
1,659.80 |
3.5M |
| 2021-12-09 |
1,691.40 |
1,695.00 |
1,655.00 |
1,669.20 |
3.1M |
| 2021-12-08 |
1,683.00 |
1,705.60 |
1,671.60 |
1,691.20 |
3.9M |
| 2021-12-07 |
1,694.00 |
1,707.20 |
1,680.60 |
1,695.60 |
4.6M |
| 2021-12-06 |
1,661.80 |
1,693.20 |
1,661.60 |
1,681.40 |
4.5M |
| 2021-12-03 |
1,662.40 |
1,670.80 |
1,645.80 |
1,651.40 |
6.3M |
| 2021-12-02 |
1,585.00 |
1,640.80 |
1,584.20 |
1,633.20 |
8.4M |
| 2021-12-01 |
1,577.00 |
1,627.80 |
1,577.00 |
1,607.00 |
5.6M |
| 2021-11-30 |
1,561.40 |
1,589.60 |
1,544.50 |
1,577.00 |
10.7M |
| 2021-11-29 |
1,589.80 |
1,628.70 |
1,574.40 |
1,594.80 |
4.9M |
| 2021-11-26 |
1,547.20 |
1,581.70 |
1,534.20 |
1,556.20 |
12.0M |
| 2021-11-25 |
1,656.60 |
1,657.60 |
1,640.00 |
1,649.60 |
1.6M |
| 2021-11-24 |
1,641.80 |
1,663.20 |
1,630.80 |
1,657.60 |
13.8M |
| 2021-11-23 |
1,605.20 |
1,648.20 |
1,596.60 |
1,638.20 |
14.0M |
| 2021-11-22 |
1,606.00 |
1,622.00 |
1,578.60 |
1,615.40 |
3.6M |
| 2021-11-19 |
1,671.80 |
1,696.50 |
1,602.60 |
1,609.40 |
20.8M |
| 2021-11-18 |
1,668.00 |
1,668.60 |
1,646.60 |
1,660.80 |
6.4M |
| 2021-11-17 |
1,686.20 |
1,698.60 |
1,671.80 |
1,689.40 |
29.0M |
| 2021-11-16 |
1,682.40 |
1,712.40 |
1,672.60 |
1,700.80 |
20.5M |
| 2021-11-15 |
1,639.60 |
1,683.40 |
1,639.10 |
1,676.40 |
19.8M |
| 2021-11-12 |
1,657.00 |
1,660.80 |
1,634.60 |
1,641.20 |
5.9M |
| 2021-11-11 |
1,653.80 |
1,670.40 |
1,645.20 |
1,664.80 |
3.9M |
| 2021-11-10 |
1,677.20 |
1,702.30 |
1,669.00 |
1,681.20 |
5.3M |
| 2021-11-09 |
1,684.60 |
1,701.80 |
1,665.60 |
1,677.00 |
3.7M |
| 2021-11-08 |
1,691.80 |
1,716.20 |
1,681.60 |
1,686.20 |
24.2M |
| 2021-11-05 |
1,649.20 |
1,689.40 |
1,645.40 |
1,683.40 |
10.4M |
| 2021-11-04 |
1,633.20 |
1,673.80 |
1,631.10 |
1,658.00 |
5.8M |
| 2021-11-03 |
1,650.20 |
1,655.60 |
1,620.00 |
1,628.60 |
16.0M |
| 2021-11-02 |
1,678.00 |
1,680.00 |
1,647.00 |
1,661.60 |
48.2M |
| 2021-11-01 |
1,676.20 |
1,695.00 |
1,671.40 |
1,683.20 |
4.6M |
| 2021-10-29 |
1,692.20 |
1,723.00 |
1,674.20 |
1,681.00 |
8.9M |
| 2021-10-28 |
1,736.80 |
1,754.20 |
1,693.40 |
1,713.20 |
11.3M |
| 2021-10-27 |
1,773.80 |
1,774.40 |
1,750.60 |
1,765.60 |
4.1M |
| 2021-10-26 |
1,772.80 |
1,785.60 |
1,761.80 |
1,773.80 |
2.9M |
| 2021-10-25 |
1,764.40 |
1,783.60 |
1,758.80 |
1,775.80 |
2.7M |
| 2021-10-22 |
1,757.00 |
1,774.60 |
1,749.20 |
1,749.20 |
2.6M |
| 2021-10-21 |
1,774.60 |
1,783.40 |
1,755.80 |
1,756.20 |
3.7M |
| 2021-10-20 |
1,778.40 |
1,795.20 |
1,767.20 |
1,786.00 |
3.7M |
| 2021-10-19 |
1,769.40 |
1,781.60 |
1,762.80 |
1,778.40 |
4.7M |
| 2021-10-18 |
1,777.00 |
1,784.40 |
1,761.00 |
1,768.20 |
4.1M |
| 2021-10-15 |
1,764.40 |
1,775.60 |
1,758.60 |
1,772.00 |
5.0M |
| 2021-10-14 |
1,739.20 |
1,761.20 |
1,733.40 |
1,744.80 |
4.2M |
| 2021-10-13 |
1,721.00 |
1,725.80 |
1,699.20 |
1,721.00 |
5.7M |
| 2021-10-12 |
1,719.80 |
1,738.20 |
1,714.40 |
1,731.20 |
4.5M |
| 2021-10-11 |
1,714.60 |
1,745.40 |
1,714.60 |
1,736.80 |
7.0M |
| 2021-10-08 |
1,689.80 |
1,715.40 |
1,679.60 |
1,708.60 |
7.3M |
| 2021-10-07 |
1,663.80 |
1,677.80 |
1,629.00 |
1,672.40 |
7.3M |
| 2021-10-06 |
1,699.00 |
1,699.00 |
1,650.10 |
1,652.60 |
5.3M |
| 2021-10-05 |
1,670.20 |
1,705.80 |
1,668.40 |
1,699.20 |
5.6M |
| 2021-10-04 |
1,650.40 |
1,691.00 |
1,645.20 |
1,672.60 |
5.1M |
| 2021-10-01 |
1,633.80 |
1,661.40 |
1,629.20 |
1,647.80 |
5.0M |
| 2021-09-30 |
1,654.40 |
1,675.80 |
1,636.20 |
1,655.00 |
6.8M |
| 2021-09-29 |
1,618.60 |
1,653.60 |
1,598.80 |
1,651.20 |
5.2M |
| 2021-09-28 |
1,606.40 |
1,665.40 |
1,606.40 |
1,641.80 |
7.9M |
| 2021-09-27 |
1,547.60 |
1,597.60 |
1,542.80 |
1,597.60 |
6.9M |
| 2021-09-24 |
1,529.20 |
1,536.80 |
1,512.80 |
1,529.20 |
5.7M |
| 2021-09-23 |
1,525.80 |
1,528.20 |
1,507.20 |
1,523.80 |
3.7M |
| 2021-09-22 |
1,501.20 |
1,529.40 |
1,501.20 |
1,517.80 |
4.3M |
| 2021-09-21 |
1,459.20 |
1,513.20 |
1,459.20 |
1,489.00 |
6.2M |
| 2021-09-20 |
1,433.80 |
1,445.00 |
1,422.40 |
1,436.80 |
3.8M |
| 2021-09-17 |
1,476.40 |
1,479.40 |
1,446.60 |
1,456.00 |
11.1M |
| 2021-09-16 |
1,481.40 |
1,494.60 |
1,463.00 |
1,464.20 |
5.2M |
| 2021-09-15 |
1,447.20 |
1,481.80 |
1,447.00 |
1,476.20 |
4.4M |
| 2021-09-14 |
1,450.80 |
1,466.80 |
1,438.40 |
1,450.00 |
3.4M |
| 2021-09-13 |
1,422.40 |
1,454.40 |
1,421.40 |
1,452.20 |
3.0M |
| 2021-09-10 |
1,426.80 |
1,426.80 |
1,413.40 |
1,418.80 |
2.4M |
| 2021-09-09 |
1,420.20 |
1,424.80 |
1,405.60 |
1,417.80 |
3.0M |
| 2021-09-08 |
1,437.60 |
1,453.40 |
1,422.60 |
1,434.20 |
3.0M |
| 2021-09-07 |
1,443.40 |
1,456.00 |
1,436.40 |
1,442.20 |
1.6M |
| 2021-09-06 |
1,435.20 |
1,446.60 |
1,432.40 |
1,443.20 |
1.3M |
| 2021-09-03 |
1,453.00 |
1,458.60 |
1,433.00 |
1,433.60 |
2.5M |
| 2021-09-02 |
1,425.80 |
1,460.20 |
1,423.60 |
1,455.40 |
3.9M |
| 2021-09-01 |
1,445.40 |
1,455.60 |
1,428.00 |
1,428.20 |
3.8M |
| 2021-08-31 |
1,448.40 |
1,452.00 |
1,430.60 |
1,431.60 |
7.0M |
| 2021-08-27 |
1,434.80 |
1,461.90 |
1,431.00 |
1,453.80 |
3.7M |
| 2021-08-26 |
1,426.00 |
1,444.00 |
1,420.30 |
1,432.20 |
2.1M |
| 2021-08-25 |
1,438.20 |
1,438.20 |
1,424.20 |
1,432.40 |
2.6M |
| 2021-08-24 |
1,430.20 |
1,437.40 |
1,421.00 |
1,434.60 |
7.0M |
| 2021-08-23 |
1,412.00 |
1,427.00 |
1,398.00 |
1,422.20 |
2.3M |
| 2021-08-20 |
1,392.40 |
1,399.00 |
1,382.80 |
1,392.40 |
5.9M |
| 2021-08-19 |
1,405.00 |
1,412.40 |
1,382.60 |
1,384.60 |
5.3M |
| 2021-08-18 |
1,444.40 |
1,444.40 |
1,427.40 |
1,441.40 |
8.4M |
| 2021-08-17 |
1,412.40 |
1,455.20 |
1,412.40 |
1,447.60 |
2.6M |
| 2021-08-16 |
1,439.40 |
1,439.60 |
1,412.20 |
1,425.40 |
3.2M |
| 2021-08-13 |
1,464.00 |
1,468.60 |
1,452.50 |
1,459.60 |
3.3M |
| 2021-08-12 |
1,474.00 |
1,484.00 |
1,462.80 |
1,470.00 |
1.8M |
| 2021-08-11 |
1,487.20 |
1,493.60 |
1,480.60 |
1,490.80 |
2.5M |
| 2021-08-10 |
1,470.80 |
1,482.60 |
1,461.20 |
1,477.60 |
3.4M |
| 2021-08-09 |
1,473.40 |
1,478.40 |
1,454.00 |
1,470.60 |
2.5M |
| 2021-08-06 |
1,473.00 |
1,506.40 |
1,466.40 |
1,483.00 |
28.7M |
| 2021-08-05 |
1,450.40 |
1,482.60 |
1,449.20 |
1,482.20 |
3.5M |
| 2021-08-04 |
1,484.00 |
1,486.80 |
1,450.00 |
1,462.80 |
3.5M |
| 2021-08-03 |
1,456.00 |
1,503.30 |
1,451.20 |
1,479.20 |
24.1M |
| 2021-08-02 |
1,457.40 |
1,493.50 |
1,453.40 |
1,453.40 |
3.3M |
| 2021-07-30 |
1,447.80 |
1,463.60 |
1,441.00 |
1,443.20 |
5.0M |
| 2021-07-29 |
1,435.60 |
1,478.80 |
1,435.60 |
1,458.60 |
8.0M |
| 2021-07-28 |
1,393.20 |
1,409.80 |
1,393.20 |
1,405.60 |
3.5M |
| 2021-07-27 |
1,398.60 |
1,407.40 |
1,386.00 |
1,399.40 |
3.5M |
| 2021-07-26 |
1,354.60 |
1,407.00 |
1,349.80 |
1,400.00 |
2.7M |
| 2021-07-23 |
1,376.60 |
1,387.20 |
1,358.20 |
1,365.20 |
2.8M |
| 2021-07-22 |
1,388.20 |
1,394.00 |
1,361.60 |
1,364.60 |
2.7M |
| 2021-07-21 |
1,350.80 |
1,395.60 |
1,343.40 |
1,387.80 |
4.7M |
| 2021-07-20 |
1,348.60 |
1,365.80 |
1,324.00 |
1,347.20 |
7.1M |
| 2021-07-19 |
1,375.60 |
1,388.20 |
1,332.80 |
1,339.00 |
5.6M |
| 2021-07-16 |
1,409.40 |
1,425.20 |
1,390.60 |
1,399.40 |
4.1M |
| 2021-07-15 |
1,428.00 |
1,429.60 |
1,398.00 |
1,407.40 |
4.2M |
| 2021-07-14 |
1,441.80 |
1,472.40 |
1,438.80 |
1,443.20 |
2.4M |
| 2021-07-13 |
1,461.60 |
1,473.60 |
1,445.80 |
1,447.00 |
2.7M |
| 2021-07-12 |
1,459.40 |
1,464.40 |
1,439.20 |
1,456.40 |
2.9M |
| 2021-07-09 |
1,458.40 |
1,468.40 |
1,438.20 |
1,468.40 |
4.1M |
| 2021-07-08 |
1,443.80 |
1,460.80 |
1,424.20 |
1,460.00 |
4.3M |
| 2021-07-07 |
1,479.00 |
1,508.20 |
1,442.20 |
1,451.20 |
6.1M |
| 2021-07-06 |
1,500.00 |
1,521.20 |
1,457.40 |
1,459.20 |
4.7M |
| 2021-07-05 |
1,477.20 |
1,492.80 |
1,468.60 |
1,490.00 |
1.6M |
| 2021-07-02 |
1,487.80 |
1,494.80 |
1,470.80 |
1,476.60 |
3.3M |
| 2021-07-01 |
1,453.20 |
1,498.20 |
1,451.60 |
1,488.60 |
4.1M |
| 2021-06-30 |
1,442.40 |
1,459.60 |
1,431.00 |
1,446.80 |
4.4M |
| 2021-06-29 |
1,442.80 |
1,467.00 |
1,439.80 |
1,448.80 |
3.0M |
| 2021-06-28 |
1,489.40 |
1,494.80 |
1,444.00 |
1,444.40 |
6.2M |
| 2021-06-25 |
1,495.60 |
1,506.00 |
1,486.60 |
1,494.40 |
5.1M |
| 2021-06-24 |
1,471.80 |
1,497.40 |
1,465.00 |
1,482.60 |
4.6M |
| 2021-06-23 |
1,454.00 |
1,501.40 |
1,450.60 |
1,472.60 |
5.9M |
| 2021-06-22 |
1,445.80 |
1,458.00 |
1,440.00 |
1,452.60 |
4.2M |
| 2021-06-21 |
1,405.80 |
1,433.40 |
1,383.60 |
1,424.00 |
4.3M |
| 2021-06-18 |
1,456.80 |
1,466.40 |
1,403.40 |
1,418.20 |
12.8M |
| 2021-06-17 |
1,467.40 |
1,501.00 |
1,462.90 |
1,464.00 |
4.7M |
| 2021-06-16 |
1,488.40 |
1,500.40 |
1,469.00 |
1,474.20 |
4.4M |
| 2021-06-15 |
1,454.80 |
1,487.20 |
1,448.00 |
1,484.60 |
5.2M |
| 2021-06-14 |
1,429.40 |
1,466.80 |
1,424.80 |
1,458.40 |
3.7M |
| 2021-06-11 |
1,409.80 |
1,423.40 |
1,403.00 |
1,420.40 |
3.1M |
| 2021-06-10 |
1,392.80 |
1,427.30 |
1,388.00 |
1,409.80 |
4.0M |
| 2021-06-09 |
1,384.40 |
1,406.30 |
1,376.20 |
1,402.20 |
3.3M |
| 2021-06-08 |
1,389.80 |
1,389.80 |
1,362.00 |
1,383.80 |
4.0M |
| 2021-06-07 |
1,398.20 |
1,400.20 |
1,377.00 |
1,392.60 |
2.0M |
| 2021-06-04 |
1,405.00 |
1,405.80 |
1,389.20 |
1,393.60 |
2.3M |
| 2021-06-03 |
1,407.60 |
1,407.60 |
1,379.80 |
1,401.20 |
3.5M |
| 2021-06-02 |
1,381.40 |
1,409.00 |
1,378.00 |
1,401.80 |
5.1M |
| 2021-06-01 |
1,348.80 |
1,382.40 |
1,347.30 |
1,374.60 |
4.6M |
| 2021-05-28 |
1,353.80 |
1,358.60 |
1,344.40 |
1,345.60 |
11.6M |
| 2021-05-27 |
1,363.80 |
1,369.40 |
1,349.60 |
1,351.60 |
8.5M |
| 2021-05-26 |
1,374.00 |
1,387.60 |
1,366.80 |
1,378.40 |
4.9M |
| 2021-05-25 |
1,410.40 |
1,412.80 |
1,374.00 |
1,374.00 |
3.8M |
| 2021-05-24 |
1,403.60 |
1,409.40 |
1,390.80 |
1,408.60 |
2.0M |
| 2021-05-21 |
1,391.40 |
1,402.60 |
1,377.00 |
1,398.80 |
4.6M |
| 2021-05-20 |
1,386.80 |
1,390.00 |
1,359.80 |
1,385.00 |
4.8M |
| 2021-05-19 |
1,396.80 |
1,406.40 |
1,366.80 |
1,380.60 |
11.2M |
| 2021-05-18 |
1,440.80 |
1,448.40 |
1,419.40 |
1,420.20 |
4.7M |
| 2021-05-17 |
1,419.20 |
1,428.40 |
1,397.40 |
1,426.40 |
3.6M |
| 2021-05-14 |
1,390.20 |
1,420.80 |
1,381.80 |
1,419.00 |
5.6M |
| 2021-05-13 |
1,380.60 |
1,391.50 |
1,347.30 |
1,382.40 |
3.5M |
| 2021-05-12 |
1,370.00 |
1,418.00 |
1,359.40 |
1,413.00 |
23.0M |
| 2021-05-11 |
1,400.40 |
1,402.20 |
1,365.60 |
1,367.60 |
7.3M |
| 2021-05-10 |
1,442.40 |
1,448.20 |
1,417.60 |
1,421.60 |
5.1M |
| 2021-05-07 |
1,433.20 |
1,440.60 |
1,414.80 |
1,430.20 |
5.2M |
| 2021-05-06 |
1,413.00 |
1,432.80 |
1,406.20 |
1,421.60 |
26.6M |
| 2021-05-05 |
1,388.00 |
1,411.40 |
1,381.60 |
1,407.40 |
25.2M |
| 2021-05-04 |
1,391.20 |
1,414.20 |
1,372.20 |
1,381.60 |
6.4M |
| 2021-04-30 |
1,370.40 |
1,381.00 |
1,360.40 |
1,365.00 |
6.4M |
| 2021-04-29 |
1,403.60 |
1,421.60 |
1,365.00 |
1,365.00 |
5.4M |
| 2021-04-28 |
1,366.80 |
1,390.00 |
1,366.30 |
1,382.20 |
3.9M |
| 2021-04-27 |
1,373.40 |
1,377.80 |
1,350.20 |
1,355.20 |
3.5M |
| 2021-04-26 |
1,355.60 |
1,374.60 |
1,337.60 |
1,368.60 |
2.7M |
| 2021-04-23 |
1,351.20 |
1,362.40 |
1,347.40 |
1,356.20 |
2.5M |
| 2021-04-22 |
1,369.60 |
1,411.20 |
1,347.60 |
1,363.20 |
5.7M |
| 2021-04-21 |
1,364.60 |
1,382.20 |
1,353.00 |
1,366.20 |
3.2M |
| 2021-04-20 |
1,399.40 |
1,407.60 |
1,347.60 |
1,350.20 |
4.4M |
| 2021-04-19 |
1,404.20 |
1,410.60 |
1,390.80 |
1,396.80 |
4.7M |
| 2021-04-16 |
1,432.60 |
1,440.60 |
1,408.20 |
1,412.80 |
5.4M |
| 2021-04-15 |
1,444.60 |
1,444.60 |
1,418.40 |
1,428.60 |
4.4M |
| 2021-04-14 |
1,397.60 |
1,440.60 |
1,390.00 |
1,438.40 |
3.3M |
| 2021-04-13 |
1,401.20 |
1,444.90 |
1,382.60 |
1,395.20 |
5.5M |
| 2021-04-12 |
1,395.00 |
1,416.00 |
1,381.20 |
1,402.60 |
4.4M |
| 2021-04-09 |
1,409.20 |
1,416.60 |
1,391.20 |
1,395.80 |
4.4M |
| 2021-04-08 |
1,447.40 |
1,495.70 |
1,393.40 |
1,409.40 |
4.8M |
| 2021-04-07 |
1,435.60 |
1,448.00 |
1,425.40 |
1,440.40 |
4.9M |
| 2021-04-06 |
1,417.80 |
1,446.80 |
1,413.80 |
1,425.60 |
5.3M |
| 2021-04-01 |
1,418.20 |
1,424.40 |
1,409.80 |
1,412.20 |
4.2M |
| 2021-03-31 |
1,447.20 |
1,451.00 |
1,413.80 |
1,413.80 |
6.0M |
| 2021-03-30 |
1,451.60 |
1,463.80 |
1,437.60 |
1,446.00 |
4.1M |
| 2021-03-29 |
1,450.40 |
1,455.40 |
1,435.20 |
1,443.20 |
4.6M |
| 2021-03-26 |
1,437.80 |
1,459.40 |
1,430.80 |
1,450.60 |
4.6M |
| 2021-03-25 |
1,458.80 |
1,459.40 |
1,398.60 |
1,421.00 |
5.5M |
| 2021-03-24 |
1,425.00 |
1,465.00 |
1,421.00 |
1,463.20 |
7.0M |
| 2021-03-23 |
1,467.20 |
1,470.00 |
1,428.60 |
1,436.20 |
8.7M |
| 2021-03-22 |
1,481.80 |
1,491.20 |
1,468.60 |
1,484.80 |
2.9M |
| 2021-03-19 |
1,471.20 |
1,504.60 |
1,462.00 |
1,496.40 |
15.9M |
| 2021-03-18 |
1,531.00 |
1,535.40 |
1,501.80 |
1,509.80 |
4.8M |
| 2021-03-17 |
1,510.00 |
1,533.00 |
1,499.80 |
1,523.80 |
3.6M |
| 2021-03-16 |
1,553.40 |
1,564.40 |
1,508.80 |
1,523.40 |
4.5M |
| 2021-03-15 |
1,578.80 |
1,584.60 |
1,542.60 |
1,550.40 |
3.3M |
| 2021-03-12 |
1,559.00 |
1,587.60 |
1,555.40 |
1,583.60 |
3.6M |
| 2021-03-11 |
1,582.60 |
1,587.60 |
1,546.40 |
1,570.20 |
4.6M |
| 2021-03-10 |
1,534.40 |
1,573.20 |
1,530.40 |
1,564.80 |
6.3M |
| 2021-03-09 |
1,552.00 |
1,595.30 |
1,531.80 |
1,550.80 |
7.3M |
| 2021-03-08 |
1,570.20 |
1,578.00 |
1,520.60 |
1,546.00 |
7.2M |
| 2021-03-05 |
1,522.20 |
1,578.60 |
1,509.80 |
1,548.40 |
9.1M |
| 2021-03-04 |
1,483.00 |
1,526.80 |
1,466.00 |
1,522.80 |
7.9M |
| 2021-03-03 |
1,483.60 |
1,497.00 |
1,466.40 |
1,490.40 |
8.1M |
| 2021-03-02 |
1,445.00 |
1,478.20 |
1,433.20 |
1,470.20 |
5.7M |
| 2021-03-01 |
1,469.80 |
1,480.20 |
1,446.40 |
1,466.60 |
7.2M |
| 2021-02-26 |
1,480.20 |
1,488.20 |
1,432.60 |
1,444.80 |
10.5M |
| 2021-02-25 |
1,492.20 |
1,515.00 |
1,488.00 |
1,494.60 |
8.5M |
| 2021-02-24 |
1,429.00 |
1,482.00 |
1,416.80 |
1,481.60 |
6.1M |
| 2021-02-23 |
1,445.80 |
1,470.20 |
1,407.20 |
1,433.80 |
5.1M |
| 2021-02-22 |
1,399.60 |
1,435.80 |
1,385.60 |
1,430.40 |
7.9M |
| 2021-02-19 |
1,373.00 |
1,404.40 |
1,367.20 |
1,397.20 |
5.3M |
| 2021-02-18 |
1,433.20 |
1,443.20 |
1,384.20 |
1,390.60 |
4.1M |
| 2021-02-17 |
1,434.80 |
1,483.20 |
1,423.00 |
1,438.60 |
19.0M |
| 2021-02-16 |
1,443.60 |
1,459.00 |
1,416.00 |
1,429.80 |
8.3M |
| 2021-02-15 |
1,381.40 |
1,437.40 |
1,371.50 |
1,436.00 |
6.7M |
| 2021-02-12 |
1,326.60 |
1,362.40 |
1,315.00 |
1,358.20 |
2.6M |
| 2021-02-11 |
1,363.20 |
1,369.20 |
1,327.40 |
1,332.00 |
3.4M |
| 2021-02-10 |
1,369.40 |
1,371.00 |
1,337.60 |
1,363.20 |
3.3M |
| 2021-02-09 |
1,383.60 |
1,401.60 |
1,359.80 |
1,361.20 |
3.7M |
| 2021-02-08 |
1,358.40 |
1,370.40 |
1,341.40 |
1,365.60 |
3.6M |
| 2021-02-05 |
1,317.60 |
1,372.00 |
1,301.00 |
1,345.80 |
5.9M |
| 2021-02-04 |
1,326.40 |
1,357.80 |
1,295.80 |
1,309.20 |
4.2M |
| 2021-02-03 |
1,319.80 |
1,336.00 |
1,289.40 |
1,336.00 |
5.4M |
| 2021-02-02 |
1,337.40 |
1,343.20 |
1,307.40 |
1,316.80 |
4.5M |
| 2021-02-01 |
1,344.20 |
1,598.20 |
1,310.00 |
1,316.40 |
5.4M |
| 2021-01-29 |
1,352.00 |
1,374.60 |
1,338.00 |
1,338.00 |
7.0M |
| 2021-01-28 |
1,357.00 |
1,390.60 |
1,343.20 |
1,366.80 |
8.4M |
| 2021-01-27 |
1,382.20 |
1,398.60 |
1,355.00 |
1,396.60 |
6.7M |
| 2021-01-26 |
1,378.60 |
1,416.20 |
1,375.40 |
1,393.40 |
3.3M |
| 2021-01-25 |
1,420.80 |
1,421.60 |
1,367.20 |
1,381.00 |
4.1M |
| 2021-01-22 |
1,413.00 |
1,431.20 |
1,397.20 |
1,420.00 |
3.9M |
| 2021-01-21 |
1,472.60 |
1,481.80 |
1,436.80 |
1,436.80 |
4.1M |
| 2021-01-20 |
1,473.80 |
1,480.20 |
1,460.80 |
1,477.00 |
3.9M |
| 2021-01-19 |
1,472.80 |
1,484.80 |
1,459.50 |
1,471.40 |
2.8M |
| 2021-01-18 |
1,464.00 |
1,472.00 |
1,452.20 |
1,469.60 |
2.4M |
| 2021-01-15 |
1,492.40 |
1,503.40 |
1,454.20 |
1,483.00 |
5.4M |
| 2021-01-14 |
1,471.60 |
1,504.80 |
1,466.60 |
1,503.80 |
4.3M |
| 2021-01-13 |
1,501.80 |
1,516.20 |
1,474.20 |
1,477.60 |
4.2M |
| 2021-01-12 |
1,475.20 |
1,504.80 |
1,472.40 |
1,490.80 |
4.8M |
| 2021-01-11 |
1,463.60 |
1,470.80 |
1,439.00 |
1,462.40 |
4.1M |
| 2021-01-08 |
1,472.60 |
1,484.40 |
1,457.00 |
1,468.20 |
4.3M |
| 2021-01-07 |
1,495.60 |
1,505.50 |
1,451.20 |
1,474.40 |
5.3M |
| 2021-01-06 |
1,417.60 |
1,483.10 |
1,407.20 |
1,473.60 |
9.6M |
| 2021-01-05 |
1,311.40 |
1,391.60 |
1,308.80 |
1,391.60 |
4.6M |
| 2021-01-04 |
1,316.80 |
1,352.00 |
1,295.20 |
1,302.20 |
4.0M |