| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
2,563.00 |
2,571.60 |
2,521.50 |
2,571.50 |
2.5M |
| 2023-12-28 |
2,548.50 |
2,565.60 |
2,538.00 |
2,549.00 |
4.7M |
| 2023-12-27 |
2,567.50 |
2,586.00 |
2,551.00 |
2,556.00 |
4.8M |
| 2023-12-22 |
2,559.50 |
2,577.50 |
2,555.00 |
2,566.50 |
2.7M |
| 2023-12-21 |
2,556.00 |
2,576.00 |
2,545.00 |
2,557.00 |
10.7M |
| 2023-12-20 |
2,565.00 |
2,659.20 |
2,560.50 |
2,581.00 |
12.4M |
| 2023-12-19 |
2,517.50 |
2,552.50 |
2,500.00 |
2,542.50 |
13.8M |
| 2023-12-18 |
2,518.50 |
2,550.10 |
2,485.00 |
2,537.00 |
11.9M |
| 2023-12-15 |
2,533.50 |
2,552.00 |
2,495.50 |
2,503.00 |
24.0M |
| 2023-12-14 |
2,504.50 |
2,533.50 |
2,493.50 |
2,520.00 |
25.9M |
| 2023-12-13 |
2,514.00 |
2,514.00 |
2,468.50 |
2,494.00 |
11.9M |
| 2023-12-12 |
2,516.00 |
2,542.00 |
2,497.80 |
2,499.00 |
9.2M |
| 2023-12-11 |
2,525.50 |
2,530.50 |
2,498.00 |
2,516.50 |
15.6M |
| 2023-12-08 |
2,490.50 |
2,525.50 |
2,466.00 |
2,520.50 |
8.0M |
| 2023-12-07 |
2,485.00 |
2,494.50 |
2,469.50 |
2,481.00 |
11.2M |
| 2023-12-06 |
2,526.00 |
2,541.50 |
2,490.00 |
2,490.00 |
34.2M |
| 2023-12-05 |
2,522.00 |
2,552.00 |
2,508.00 |
2,526.00 |
14.7M |
| 2023-12-04 |
2,527.50 |
2,583.50 |
2,504.50 |
2,536.50 |
19.2M |
| 2023-12-01 |
2,593.50 |
2,595.50 |
2,540.00 |
2,568.00 |
5.9M |
| 2023-11-30 |
2,553.00 |
2,621.50 |
2,544.50 |
2,560.00 |
16.2M |
| 2023-11-29 |
2,544.00 |
2,596.50 |
2,538.50 |
2,553.50 |
5.5M |
| 2023-11-28 |
2,591.00 |
2,592.00 |
2,551.00 |
2,580.50 |
6.2M |
| 2023-11-27 |
2,568.50 |
2,588.00 |
2,553.00 |
2,570.50 |
5.4M |
| 2023-11-24 |
2,583.00 |
2,607.50 |
2,568.00 |
2,595.00 |
6.2M |
| 2023-11-23 |
2,542.00 |
2,595.00 |
2,542.00 |
2,586.00 |
6.0M |
| 2023-11-22 |
2,633.00 |
2,633.00 |
2,532.50 |
2,556.50 |
12.1M |
| 2023-11-21 |
2,619.00 |
2,657.00 |
2,595.50 |
2,613.00 |
5.5M |
| 2023-11-20 |
2,613.50 |
2,649.50 |
2,606.50 |
2,641.00 |
4.6M |
| 2023-11-17 |
2,544.50 |
2,614.60 |
2,544.50 |
2,608.50 |
11.6M |
| 2023-11-16 |
2,607.00 |
2,653.50 |
2,555.00 |
2,555.50 |
13.0M |
| 2023-11-15 |
2,626.50 |
2,646.00 |
2,606.50 |
2,635.50 |
5.0M |
| 2023-11-14 |
2,656.00 |
2,671.00 |
2,599.90 |
2,620.50 |
14.0M |
| 2023-11-13 |
2,635.00 |
2,656.50 |
2,623.50 |
2,656.50 |
11.8M |
| 2023-11-10 |
2,623.50 |
2,651.50 |
2,599.50 |
2,629.50 |
4.4M |
| 2023-11-09 |
2,589.50 |
2,620.50 |
2,567.00 |
2,615.00 |
12.7M |
| 2023-11-08 |
2,625.00 |
2,626.00 |
2,593.50 |
2,596.50 |
17.9M |
| 2023-11-07 |
2,656.50 |
2,696.00 |
2,623.00 |
2,626.00 |
6.4M |
| 2023-11-06 |
2,645.00 |
2,688.00 |
2,631.50 |
2,673.50 |
15.8M |
| 2023-11-03 |
2,744.00 |
2,788.50 |
2,633.00 |
2,652.50 |
7.7M |
| 2023-11-02 |
2,689.50 |
2,775.00 |
2,675.00 |
2,768.00 |
13.1M |
| 2023-11-01 |
2,627.00 |
2,690.00 |
2,626.50 |
2,657.00 |
6.8M |
| 2023-10-31 |
2,660.00 |
2,681.50 |
2,634.50 |
2,646.50 |
11.0M |
| 2023-10-30 |
2,698.50 |
2,722.50 |
2,673.50 |
2,687.00 |
16.1M |
| 2023-10-27 |
2,711.50 |
2,762.00 |
2,672.00 |
2,700.50 |
5.6M |
| 2023-10-26 |
2,702.50 |
2,737.00 |
2,678.50 |
2,688.50 |
12.8M |
| 2023-10-25 |
2,686.00 |
2,731.00 |
2,686.00 |
2,718.00 |
4.3M |
| 2023-10-24 |
2,690.00 |
2,741.00 |
2,690.00 |
2,716.50 |
9.7M |
| 2023-10-23 |
2,704.50 |
2,745.50 |
2,693.50 |
2,730.50 |
6.8M |
| 2023-10-20 |
2,760.00 |
2,786.50 |
2,722.00 |
2,727.50 |
8.4M |
| 2023-10-19 |
2,753.00 |
2,792.00 |
2,732.00 |
2,758.00 |
7.7M |
| 2023-10-18 |
2,784.50 |
2,801.00 |
2,757.50 |
2,772.50 |
7.3M |
| 2023-10-17 |
2,724.00 |
2,780.10 |
2,724.00 |
2,771.50 |
7.1M |
| 2023-10-16 |
2,748.50 |
2,767.50 |
2,705.50 |
2,750.50 |
13.1M |
| 2023-10-13 |
2,698.50 |
2,738.50 |
2,691.50 |
2,722.00 |
9.0M |
| 2023-10-12 |
2,658.50 |
2,692.00 |
2,632.50 |
2,681.00 |
10.7M |
| 2023-10-11 |
2,647.50 |
2,694.50 |
2,640.00 |
2,646.00 |
11.7M |
| 2023-10-10 |
2,652.00 |
2,667.40 |
2,613.50 |
2,663.00 |
10.2M |
| 2023-10-09 |
2,620.00 |
2,665.10 |
2,615.50 |
2,649.00 |
10.3M |
| 2023-10-06 |
2,516.50 |
2,590.00 |
2,516.50 |
2,581.50 |
5.8M |
| 2023-10-05 |
2,516.50 |
2,541.00 |
2,483.00 |
2,532.50 |
11.1M |
| 2023-10-04 |
2,575.00 |
2,587.50 |
2,507.00 |
2,521.50 |
15.3M |
| 2023-10-03 |
2,572.00 |
2,605.50 |
2,568.50 |
2,577.50 |
7.3M |
| 2023-10-02 |
2,617.00 |
2,637.50 |
2,576.50 |
2,582.00 |
8.0M |
| 2023-09-29 |
2,646.50 |
2,661.10 |
2,602.00 |
2,606.00 |
9.0M |
| 2023-09-28 |
2,638.00 |
2,663.70 |
2,621.50 |
2,660.50 |
7.3M |
| 2023-09-27 |
2,606.50 |
2,631.50 |
2,600.50 |
2,629.50 |
5.3M |
| 2023-09-26 |
2,592.00 |
2,610.00 |
2,579.50 |
2,599.50 |
6.1M |
| 2023-09-25 |
2,608.00 |
2,620.00 |
2,587.60 |
2,605.00 |
4.9M |
| 2023-09-22 |
2,598.00 |
2,620.50 |
2,582.10 |
2,607.50 |
12.7M |
| 2023-09-21 |
2,579.00 |
2,625.50 |
2,559.50 |
2,596.00 |
14.4M |
| 2023-09-20 |
2,600.00 |
2,606.50 |
2,559.00 |
2,594.50 |
9.2M |
| 2023-09-19 |
2,600.00 |
2,617.60 |
2,595.50 |
2,613.00 |
6.9M |
| 2023-09-18 |
2,583.50 |
2,595.10 |
2,570.50 |
2,591.00 |
5.7M |
| 2023-09-15 |
2,590.00 |
2,598.50 |
2,578.00 |
2,580.00 |
31.3M |
| 2023-09-14 |
2,525.50 |
2,584.50 |
2,522.00 |
2,581.50 |
8.3M |
| 2023-09-13 |
2,533.00 |
2,552.50 |
2,518.00 |
2,521.00 |
6.4M |
| 2023-09-12 |
2,509.50 |
2,530.00 |
2,499.00 |
2,530.00 |
4.8M |
| 2023-09-11 |
2,496.00 |
2,516.50 |
2,491.00 |
2,510.00 |
7.2M |
| 2023-09-08 |
2,491.00 |
2,506.00 |
2,473.00 |
2,502.50 |
5.7M |
| 2023-09-07 |
2,492.00 |
2,512.50 |
2,488.00 |
2,502.00 |
5.9M |
| 2023-09-06 |
2,460.00 |
2,500.00 |
2,455.50 |
2,489.00 |
7.1M |
| 2023-09-05 |
2,434.00 |
2,494.00 |
2,426.00 |
2,469.00 |
7.4M |
| 2023-09-04 |
2,462.00 |
2,463.50 |
2,440.50 |
2,444.50 |
5.9M |
| 2023-09-01 |
2,430.00 |
2,459.50 |
2,424.00 |
2,444.50 |
8.1M |
| 2023-08-31 |
2,421.00 |
2,435.50 |
2,411.50 |
2,411.50 |
15.2M |
| 2023-08-30 |
2,422.50 |
2,426.00 |
2,406.50 |
2,412.50 |
4.3M |
| 2023-08-29 |
2,397.00 |
2,420.00 |
2,396.00 |
2,406.00 |
8.8M |
| 2023-08-25 |
2,381.00 |
2,391.50 |
2,372.00 |
2,378.50 |
3.9M |
| 2023-08-24 |
2,360.50 |
2,374.50 |
2,353.00 |
2,366.50 |
3.6M |
| 2023-08-23 |
2,369.50 |
2,376.50 |
2,340.10 |
2,353.00 |
12.4M |
| 2023-08-22 |
2,369.50 |
2,379.00 |
2,360.50 |
2,368.50 |
4.8M |
| 2023-08-21 |
2,372.50 |
2,399.00 |
2,362.50 |
2,369.50 |
6.6M |
| 2023-08-18 |
2,354.00 |
2,374.00 |
2,331.50 |
2,360.00 |
8.5M |
| 2023-08-17 |
2,355.50 |
2,378.00 |
2,347.50 |
2,365.00 |
5.2M |
| 2023-08-16 |
2,360.00 |
2,364.00 |
2,338.00 |
2,357.00 |
6.6M |
| 2023-08-15 |
2,395.50 |
2,402.00 |
2,359.50 |
2,368.00 |
5.5M |
| 2023-08-14 |
2,409.00 |
2,410.50 |
2,386.00 |
2,393.50 |
5.5M |
| 2023-08-11 |
2,420.50 |
2,421.50 |
2,391.00 |
2,416.00 |
6.2M |
| 2023-08-10 |
2,415.50 |
2,440.10 |
2,411.70 |
2,432.50 |
15.5M |
| 2023-08-09 |
2,385.00 |
2,430.10 |
2,378.50 |
2,428.50 |
7.9M |
| 2023-08-08 |
2,362.50 |
2,372.00 |
2,336.50 |
2,372.00 |
6.9M |
| 2023-08-07 |
2,381.50 |
2,386.50 |
2,365.00 |
2,376.50 |
6.7M |
| 2023-08-04 |
2,349.00 |
2,388.50 |
2,341.00 |
2,388.50 |
6.4M |
| 2023-08-03 |
2,313.00 |
2,339.00 |
2,289.00 |
2,339.00 |
14.5M |
| 2023-08-02 |
2,353.50 |
2,365.00 |
2,312.00 |
2,318.50 |
7.7M |
| 2023-08-01 |
2,363.50 |
2,388.80 |
2,346.00 |
2,351.50 |
10.4M |
| 2023-07-31 |
2,338.50 |
2,377.00 |
2,321.50 |
2,366.00 |
7.7M |
| 2023-07-28 |
2,350.00 |
2,361.50 |
2,326.50 |
2,341.50 |
12.1M |
| 2023-07-27 |
2,358.00 |
2,381.00 |
2,331.50 |
2,364.00 |
12.5M |
| 2023-07-26 |
2,415.00 |
2,415.00 |
2,378.00 |
2,396.50 |
5.2M |
| 2023-07-25 |
2,440.00 |
2,443.00 |
2,399.00 |
2,410.00 |
5.8M |
| 2023-07-24 |
2,408.50 |
2,444.50 |
2,393.70 |
2,443.00 |
18.6M |
| 2023-07-21 |
2,407.00 |
2,426.00 |
2,399.00 |
2,418.00 |
5.3M |
| 2023-07-20 |
2,379.00 |
2,411.20 |
2,372.50 |
2,395.50 |
4.6M |
| 2023-07-19 |
2,336.50 |
2,375.50 |
2,324.00 |
2,368.50 |
9.1M |
| 2023-07-18 |
2,299.00 |
2,325.50 |
2,297.00 |
2,322.50 |
5.9M |
| 2023-07-17 |
2,313.50 |
2,337.00 |
2,280.50 |
2,308.00 |
6.1M |
| 2023-07-14 |
2,335.50 |
2,356.00 |
2,301.50 |
2,313.50 |
8.3M |
| 2023-07-13 |
2,343.50 |
2,370.50 |
2,343.50 |
2,346.00 |
8.8M |
| 2023-07-12 |
2,326.00 |
2,369.00 |
2,320.50 |
2,352.00 |
4.7M |
| 2023-07-11 |
2,303.00 |
2,325.00 |
2,292.50 |
2,320.00 |
6.4M |
| 2023-07-10 |
2,291.50 |
2,328.50 |
2,289.50 |
2,305.00 |
5.5M |
| 2023-07-07 |
2,256.50 |
2,300.50 |
2,251.00 |
2,282.50 |
7.2M |
| 2023-07-06 |
2,312.50 |
2,318.50 |
2,264.00 |
2,264.50 |
7.8M |
| 2023-07-05 |
2,376.00 |
2,377.70 |
2,320.50 |
2,329.00 |
8.7M |
| 2023-07-04 |
2,377.00 |
2,390.50 |
2,368.00 |
2,380.50 |
5.4M |
| 2023-07-03 |
2,357.50 |
2,404.00 |
2,350.00 |
2,379.50 |
13.5M |
| 2023-06-30 |
2,334.50 |
2,351.50 |
2,329.00 |
2,342.50 |
10.1M |
| 2023-06-29 |
2,323.50 |
2,344.90 |
2,314.50 |
2,325.50 |
10.3M |
| 2023-06-28 |
2,321.50 |
2,336.50 |
2,297.50 |
2,323.50 |
10.1M |
| 2023-06-27 |
2,351.00 |
2,357.70 |
2,310.50 |
2,319.50 |
10.9M |
| 2023-06-26 |
2,332.00 |
2,352.50 |
2,289.50 |
2,341.00 |
7.1M |
| 2023-06-23 |
2,326.50 |
2,336.00 |
2,291.50 |
2,318.50 |
6.8M |
| 2023-06-22 |
2,358.00 |
2,358.00 |
2,324.00 |
2,333.50 |
9.2M |
| 2023-06-21 |
2,319.50 |
2,363.50 |
2,319.50 |
2,363.50 |
4.4M |
| 2023-06-20 |
2,339.50 |
2,345.70 |
2,309.00 |
2,321.50 |
21.1M |
| 2023-06-19 |
2,323.00 |
2,358.00 |
2,315.00 |
2,340.00 |
6.1M |
| 2023-06-16 |
2,344.50 |
2,355.10 |
2,321.50 |
2,336.00 |
29.1M |
| 2023-06-15 |
2,315.00 |
2,339.50 |
2,300.00 |
2,334.50 |
8.4M |
| 2023-06-14 |
2,290.00 |
2,340.50 |
2,283.50 |
2,304.50 |
9.0M |
| 2023-06-13 |
2,286.00 |
2,316.00 |
2,276.20 |
2,296.00 |
12.7M |
| 2023-06-12 |
2,279.00 |
2,303.50 |
2,266.50 |
2,278.00 |
10.1M |
| 2023-06-09 |
2,314.00 |
2,315.50 |
2,273.50 |
2,294.50 |
15.0M |
| 2023-06-08 |
2,312.50 |
2,322.00 |
2,293.50 |
2,309.00 |
6.7M |
| 2023-06-07 |
2,284.50 |
2,297.00 |
2,249.00 |
2,294.50 |
8.1M |
| 2023-06-06 |
2,281.00 |
2,281.00 |
2,222.50 |
2,273.50 |
16.5M |
| 2023-06-05 |
2,318.50 |
2,333.00 |
2,285.00 |
2,285.00 |
10.6M |
| 2023-06-02 |
2,265.00 |
2,299.00 |
2,261.60 |
2,290.00 |
6.4M |
| 2023-06-01 |
2,240.50 |
2,259.50 |
2,214.00 |
2,248.00 |
21.8M |
| 2023-05-31 |
2,258.00 |
2,276.00 |
2,219.40 |
2,220.50 |
46.5M |
| 2023-05-30 |
2,338.50 |
2,340.00 |
2,278.00 |
2,282.00 |
11.0M |
| 2023-05-26 |
2,345.00 |
2,368.50 |
2,332.60 |
2,352.50 |
11.5M |
| 2023-05-25 |
2,386.00 |
2,386.00 |
2,329.10 |
2,340.50 |
10.6M |
| 2023-05-24 |
2,404.50 |
2,415.50 |
2,372.00 |
2,392.50 |
11.0M |
| 2023-05-23 |
2,398.00 |
2,429.00 |
2,387.50 |
2,418.00 |
6.3M |
| 2023-05-22 |
2,405.50 |
2,410.50 |
2,391.00 |
2,395.00 |
9.2M |
| 2023-05-19 |
2,403.50 |
2,431.50 |
2,400.00 |
2,409.00 |
6.9M |
| 2023-05-18 |
2,393.00 |
2,414.80 |
2,390.00 |
2,393.00 |
6.9M |
| 2023-05-17 |
2,385.50 |
2,405.00 |
2,381.00 |
2,396.50 |
4.0M |
| 2023-05-16 |
2,409.00 |
2,419.50 |
2,379.00 |
2,384.50 |
5.4M |
| 2023-05-15 |
2,401.50 |
2,415.00 |
2,381.10 |
2,412.00 |
6.1M |
| 2023-05-12 |
2,380.00 |
2,420.50 |
2,367.00 |
2,409.00 |
11.6M |
| 2023-05-11 |
2,391.00 |
2,416.00 |
2,357.00 |
2,387.00 |
44.5M |
| 2023-05-10 |
2,389.50 |
2,424.00 |
2,379.00 |
2,398.50 |
12.2M |
| 2023-05-09 |
2,385.00 |
2,390.50 |
2,356.50 |
2,378.00 |
8.6M |
| 2023-05-05 |
2,367.00 |
2,414.00 |
2,362.10 |
2,390.50 |
17.2M |
| 2023-05-04 |
2,372.50 |
2,408.10 |
2,335.00 |
2,345.50 |
8.6M |
| 2023-05-03 |
2,362.00 |
2,370.00 |
2,308.00 |
2,325.50 |
6.8M |
| 2023-05-02 |
2,450.00 |
2,450.50 |
2,341.50 |
2,342.50 |
21.5M |
| 2023-04-28 |
2,405.50 |
2,458.50 |
2,376.50 |
2,452.00 |
10.1M |
| 2023-04-27 |
2,407.50 |
2,429.50 |
2,386.60 |
2,401.00 |
7.1M |
| 2023-04-26 |
2,426.00 |
2,451.00 |
2,406.00 |
2,434.00 |
7.7M |
| 2023-04-25 |
2,457.50 |
2,469.00 |
2,410.50 |
2,425.50 |
5.6M |
| 2023-04-24 |
2,430.50 |
2,470.00 |
2,414.70 |
2,461.50 |
12.3M |
| 2023-04-21 |
2,453.00 |
2,466.50 |
2,444.00 |
2,453.00 |
15.6M |
| 2023-04-20 |
2,447.50 |
2,453.30 |
2,428.00 |
2,449.50 |
12.7M |
| 2023-04-19 |
2,455.00 |
2,464.10 |
2,439.20 |
2,457.50 |
5.4M |
| 2023-04-18 |
2,465.00 |
2,477.50 |
2,439.00 |
2,468.00 |
5.5M |
| 2023-04-17 |
2,475.00 |
2,495.50 |
2,452.50 |
2,455.00 |
4.9M |
| 2023-04-14 |
2,452.00 |
2,478.00 |
2,441.00 |
2,462.00 |
10.8M |
| 2023-04-13 |
2,430.50 |
2,454.50 |
2,424.00 |
2,448.50 |
4.9M |
| 2023-04-12 |
2,435.00 |
2,470.00 |
2,428.00 |
2,445.50 |
6.5M |
| 2023-04-11 |
2,439.00 |
2,452.00 |
2,415.50 |
2,430.50 |
7.7M |
| 2023-04-06 |
2,398.00 |
2,422.00 |
2,392.40 |
2,417.00 |
6.7M |
| 2023-04-05 |
2,366.00 |
2,377.50 |
2,350.40 |
2,363.00 |
7.9M |
| 2023-04-04 |
2,421.00 |
2,425.50 |
2,358.60 |
2,359.00 |
8.3M |
| 2023-04-03 |
2,394.00 |
2,450.00 |
2,371.50 |
2,405.00 |
10.5M |
| 2023-03-31 |
2,323.50 |
2,331.50 |
2,296.00 |
2,308.50 |
9.7M |
| 2023-03-30 |
2,293.50 |
2,339.50 |
2,285.50 |
2,318.00 |
8.9M |
| 2023-03-29 |
2,271.50 |
2,306.20 |
2,265.00 |
2,298.00 |
6.3M |
| 2023-03-28 |
2,268.00 |
2,278.50 |
2,241.50 |
2,263.00 |
11.5M |
| 2023-03-27 |
2,235.00 |
2,247.00 |
2,199.70 |
2,232.50 |
8.4M |
| 2023-03-24 |
2,267.00 |
2,267.00 |
2,149.40 |
2,200.50 |
11.1M |
| 2023-03-23 |
2,322.00 |
2,323.00 |
2,272.00 |
2,272.00 |
9.5M |
| 2023-03-22 |
2,304.50 |
2,340.00 |
2,293.00 |
2,317.50 |
8.0M |
| 2023-03-21 |
2,243.00 |
2,334.50 |
2,229.50 |
2,310.50 |
8.3M |
| 2023-03-20 |
2,174.50 |
2,260.50 |
2,151.00 |
2,236.00 |
9.2M |
| 2023-03-17 |
2,247.00 |
2,300.00 |
2,195.00 |
2,214.00 |
37.2M |
| 2023-03-16 |
2,300.00 |
2,304.50 |
2,163.00 |
2,209.00 |
20.2M |
| 2023-03-15 |
2,459.00 |
2,459.00 |
2,258.50 |
2,259.50 |
36.4M |
| 2023-03-14 |
2,422.50 |
2,483.00 |
2,395.20 |
2,469.50 |
9.2M |
| 2023-03-13 |
2,531.50 |
2,539.30 |
2,398.00 |
2,438.00 |
12.0M |
| 2023-03-10 |
2,545.00 |
2,552.00 |
2,524.50 |
2,544.50 |
11.1M |
| 2023-03-09 |
2,583.00 |
2,584.50 |
2,551.50 |
2,573.00 |
8.3M |
| 2023-03-08 |
2,593.00 |
2,613.50 |
2,587.50 |
2,587.50 |
16.2M |
| 2023-03-07 |
2,603.00 |
2,609.50 |
2,583.00 |
2,598.00 |
5.1M |
| 2023-03-06 |
2,582.50 |
2,599.50 |
2,572.00 |
2,599.50 |
6.9M |
| 2023-03-03 |
2,603.50 |
2,603.50 |
2,526.50 |
2,580.00 |
7.8M |
| 2023-03-02 |
2,567.50 |
2,606.50 |
2,562.50 |
2,604.50 |
7.8M |
| 2023-03-01 |
2,546.00 |
2,579.00 |
2,539.50 |
2,564.00 |
11.3M |
| 2023-02-28 |
2,545.00 |
2,564.20 |
2,525.50 |
2,526.50 |
25.6M |
| 2023-02-27 |
2,532.50 |
2,556.20 |
2,518.50 |
2,536.50 |
5.6M |
| 2023-02-24 |
2,496.50 |
2,516.00 |
2,484.50 |
2,499.00 |
5.1M |
| 2023-02-23 |
2,446.50 |
2,496.50 |
2,439.50 |
2,482.00 |
5.9M |
| 2023-02-22 |
2,476.00 |
2,480.00 |
2,439.50 |
2,449.50 |
6.3M |
| 2023-02-21 |
2,528.00 |
2,532.00 |
2,480.00 |
2,485.50 |
6.3M |
| 2023-02-20 |
2,516.50 |
2,547.50 |
2,516.50 |
2,524.00 |
4.1M |
| 2023-02-17 |
2,574.50 |
2,581.00 |
2,533.20 |
2,541.00 |
7.8M |
| 2023-02-16 |
2,575.50 |
2,588.70 |
2,559.00 |
2,587.50 |
5.9M |
| 2023-02-15 |
2,570.00 |
2,586.50 |
2,555.00 |
2,579.00 |
6.7M |
| 2023-02-14 |
2,549.50 |
2,571.50 |
2,542.50 |
2,560.50 |
15.6M |
| 2023-02-13 |
2,540.00 |
2,550.50 |
2,522.00 |
2,545.00 |
6.7M |
| 2023-02-10 |
2,462.00 |
2,542.50 |
2,440.50 |
2,539.00 |
33.7M |
| 2023-02-09 |
2,450.00 |
2,486.50 |
2,442.50 |
2,466.00 |
6.9M |
| 2023-02-08 |
2,458.00 |
2,479.00 |
2,443.00 |
2,443.00 |
12.9M |
| 2023-02-07 |
2,406.50 |
2,455.00 |
2,406.50 |
2,455.00 |
8.3M |
| 2023-02-06 |
2,414.50 |
2,421.00 |
2,377.00 |
2,398.50 |
8.0M |
| 2023-02-03 |
2,352.50 |
2,439.00 |
2,345.50 |
2,414.00 |
13.1M |
| 2023-02-02 |
2,398.00 |
2,439.50 |
2,332.00 |
2,337.50 |
11.5M |
| 2023-02-01 |
2,370.10 |
2,397.60 |
2,362.50 |
2,366.50 |
8.1M |
| 2023-01-31 |
2,366.00 |
2,377.00 |
2,343.00 |
2,374.00 |
7.4M |
| 2023-01-30 |
2,352.50 |
2,379.50 |
2,344.50 |
2,375.00 |
8.6M |
| 2023-01-27 |
2,360.00 |
2,396.50 |
2,354.40 |
2,370.50 |
8.9M |
| 2023-01-26 |
2,336.50 |
2,352.00 |
2,322.50 |
2,341.50 |
10.6M |
| 2023-01-25 |
2,346.50 |
2,360.00 |
2,307.00 |
2,332.00 |
7.7M |
| 2023-01-24 |
2,364.00 |
2,369.00 |
2,335.00 |
2,347.50 |
10.2M |
| 2023-01-23 |
2,361.00 |
2,373.00 |
2,344.50 |
2,365.50 |
8.0M |
| 2023-01-20 |
2,388.00 |
2,403.50 |
2,352.00 |
2,363.00 |
7.9M |
| 2023-01-19 |
2,371.00 |
2,378.50 |
2,346.50 |
2,360.50 |
26.3M |
| 2023-01-18 |
2,407.00 |
2,427.50 |
2,398.90 |
2,403.50 |
15.8M |
| 2023-01-17 |
2,420.50 |
2,442.50 |
2,402.00 |
2,419.00 |
21.9M |
| 2023-01-16 |
2,439.50 |
2,447.00 |
2,418.00 |
2,425.50 |
3.9M |
| 2023-01-13 |
2,441.50 |
2,452.10 |
2,432.80 |
2,440.50 |
10.7M |
| 2023-01-12 |
2,409.00 |
2,442.50 |
2,401.00 |
2,432.50 |
9.3M |
| 2023-01-11 |
2,361.00 |
2,417.00 |
2,361.00 |
2,406.00 |
9.2M |
| 2023-01-10 |
2,374.50 |
2,397.50 |
2,366.50 |
2,376.50 |
17.4M |
| 2023-01-09 |
2,368.00 |
2,399.20 |
2,360.50 |
2,379.00 |
15.5M |
| 2023-01-06 |
2,318.50 |
2,359.50 |
2,316.30 |
2,350.00 |
9.9M |
| 2023-01-05 |
2,296.00 |
2,324.50 |
2,283.50 |
2,311.50 |
19.9M |
| 2023-01-04 |
2,318.50 |
2,330.70 |
2,281.00 |
2,285.00 |
14.5M |
| 2023-01-03 |
2,376.00 |
2,435.50 |
2,350.50 |
2,367.00 |
12.7M |