| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
2,440.50 |
2,484.50 |
2,440.50 |
2,476.00 |
3.0M |
| 2024-12-30 |
2,429.00 |
2,449.10 |
2,426.00 |
2,442.00 |
5.1M |
| 2024-12-27 |
2,425.00 |
2,448.50 |
2,421.50 |
2,440.50 |
5.8M |
| 2024-12-24 |
2,419.50 |
2,437.20 |
2,419.00 |
2,429.00 |
3.6M |
| 2024-12-23 |
2,396.00 |
2,410.00 |
2,387.00 |
2,409.00 |
5.6M |
| 2024-12-20 |
2,402.00 |
2,410.50 |
2,374.50 |
2,394.50 |
20.9M |
| 2024-12-19 |
2,408.50 |
2,429.50 |
2,404.00 |
2,405.50 |
11.9M |
| 2024-12-18 |
2,422.00 |
2,439.50 |
2,416.00 |
2,419.00 |
14.9M |
| 2024-12-17 |
2,421.00 |
2,429.50 |
2,403.50 |
2,413.50 |
21.9M |
| 2024-12-16 |
2,491.00 |
2,502.30 |
2,458.00 |
2,458.50 |
6.9M |
| 2024-12-13 |
2,514.00 |
2,520.50 |
2,492.50 |
2,498.50 |
7.0M |
| 2024-12-12 |
2,515.50 |
2,522.50 |
2,499.80 |
2,505.00 |
6.9M |
| 2024-12-11 |
2,499.00 |
2,518.80 |
2,483.00 |
2,492.50 |
7.0M |
| 2024-12-10 |
2,521.50 |
2,531.00 |
2,515.50 |
2,522.50 |
12.3M |
| 2024-12-09 |
2,478.00 |
2,551.50 |
2,477.50 |
2,536.50 |
8.7M |
| 2024-12-06 |
2,503.00 |
2,512.00 |
2,469.00 |
2,478.00 |
10.3M |
| 2024-12-05 |
2,514.50 |
2,521.50 |
2,489.50 |
2,494.00 |
7.9M |
| 2024-12-04 |
2,565.00 |
2,572.50 |
2,527.00 |
2,530.50 |
7.6M |
| 2024-12-03 |
2,528.00 |
2,572.50 |
2,525.00 |
2,556.00 |
7.7M |
| 2024-12-02 |
2,519.50 |
2,536.50 |
2,496.50 |
2,514.00 |
6.2M |
| 2024-11-29 |
2,521.00 |
2,540.50 |
2,518.70 |
2,531.50 |
8.0M |
| 2024-11-28 |
2,537.00 |
2,542.50 |
2,524.00 |
2,531.50 |
4.8M |
| 2024-11-27 |
2,553.50 |
2,557.00 |
2,526.50 |
2,538.00 |
7.8M |
| 2024-11-26 |
2,564.00 |
2,577.40 |
2,547.00 |
2,554.50 |
8.0M |
| 2024-11-25 |
2,599.00 |
2,612.50 |
2,570.50 |
2,574.00 |
36.0M |
| 2024-11-22 |
2,612.00 |
2,618.50 |
2,592.50 |
2,603.00 |
26.5M |
| 2024-11-21 |
2,558.00 |
2,601.00 |
2,553.00 |
2,597.00 |
13.9M |
| 2024-11-20 |
2,559.00 |
2,575.00 |
2,547.50 |
2,551.00 |
6.1M |
| 2024-11-19 |
2,586.50 |
2,602.50 |
2,566.50 |
2,572.50 |
41.0M |
| 2024-11-18 |
2,556.00 |
2,599.50 |
2,548.50 |
2,589.00 |
17.5M |
| 2024-11-15 |
2,527.00 |
2,574.60 |
2,522.50 |
2,561.00 |
8.7M |
| 2024-11-14 |
2,520.50 |
2,545.00 |
2,513.00 |
2,531.50 |
10.2M |
| 2024-11-13 |
2,532.50 |
2,555.50 |
2,502.00 |
2,525.00 |
10.0M |
| 2024-11-12 |
2,559.50 |
2,563.50 |
2,513.00 |
2,518.00 |
11.5M |
| 2024-11-11 |
2,569.50 |
2,579.50 |
2,545.00 |
2,550.00 |
6.2M |
| 2024-11-08 |
2,608.00 |
2,608.00 |
2,558.50 |
2,564.50 |
5.9M |
| 2024-11-07 |
2,617.50 |
2,629.50 |
2,577.60 |
2,599.50 |
9.3M |
| 2024-11-06 |
2,598.00 |
2,624.00 |
2,576.00 |
2,592.50 |
12.0M |
| 2024-11-05 |
2,585.50 |
2,611.00 |
2,582.00 |
2,608.50 |
13.2M |
| 2024-11-04 |
2,596.50 |
2,619.00 |
2,594.00 |
2,594.00 |
32.2M |
| 2024-11-01 |
2,589.00 |
2,626.50 |
2,579.00 |
2,579.00 |
11.0M |
| 2024-10-31 |
2,515.50 |
2,578.50 |
2,508.50 |
2,578.50 |
13.4M |
| 2024-10-30 |
2,473.00 |
2,509.50 |
2,469.50 |
2,490.50 |
6.6M |
| 2024-10-29 |
2,524.50 |
2,531.50 |
2,477.20 |
2,482.00 |
6.7M |
| 2024-10-28 |
2,528.00 |
2,528.50 |
2,475.00 |
2,516.00 |
9.1M |
| 2024-10-25 |
2,536.00 |
2,557.00 |
2,533.00 |
2,550.50 |
4.8M |
| 2024-10-24 |
2,547.00 |
2,573.00 |
2,538.00 |
2,542.00 |
5.4M |
| 2024-10-23 |
2,551.00 |
2,562.50 |
2,537.00 |
2,539.50 |
8.4M |
| 2024-10-22 |
2,549.00 |
2,573.00 |
2,537.00 |
2,564.00 |
6.3M |
| 2024-10-21 |
2,543.50 |
2,569.50 |
2,542.20 |
2,551.00 |
4.8M |
| 2024-10-18 |
2,551.50 |
2,570.50 |
2,525.50 |
2,536.50 |
6.8M |
| 2024-10-17 |
2,530.50 |
2,564.50 |
2,530.50 |
2,554.50 |
13.4M |
| 2024-10-16 |
2,532.50 |
2,548.50 |
2,525.50 |
2,532.50 |
16.6M |
| 2024-10-15 |
2,531.00 |
2,537.00 |
2,492.00 |
2,502.50 |
12.3M |
| 2024-10-14 |
2,582.00 |
2,599.30 |
2,577.50 |
2,589.50 |
5.2M |
| 2024-10-11 |
2,592.50 |
2,606.00 |
2,579.50 |
2,592.00 |
9.9M |
| 2024-10-10 |
2,580.50 |
2,612.00 |
2,576.00 |
2,593.00 |
19.8M |
| 2024-10-09 |
2,569.00 |
2,589.00 |
2,563.00 |
2,586.00 |
7.5M |
| 2024-10-08 |
2,627.00 |
2,635.30 |
2,571.50 |
2,576.00 |
10.0M |
| 2024-10-07 |
2,585.50 |
2,642.00 |
2,581.00 |
2,638.00 |
9.8M |
| 2024-10-04 |
2,574.00 |
2,590.00 |
2,560.00 |
2,577.50 |
8.6M |
| 2024-10-03 |
2,544.50 |
2,569.50 |
2,527.00 |
2,564.00 |
15.9M |
| 2024-10-02 |
2,516.00 |
2,553.00 |
2,505.00 |
2,521.00 |
11.3M |
| 2024-10-01 |
2,430.00 |
2,485.00 |
2,414.50 |
2,478.00 |
12.4M |
| 2024-09-30 |
2,445.00 |
2,454.50 |
2,419.00 |
2,425.00 |
20.0M |
| 2024-09-27 |
2,418.00 |
2,437.50 |
2,413.50 |
2,424.00 |
24.0M |
| 2024-09-26 |
2,467.50 |
2,475.00 |
2,396.00 |
2,415.00 |
31.0M |
| 2024-09-25 |
2,559.00 |
2,573.20 |
2,521.50 |
2,532.00 |
18.1M |
| 2024-09-24 |
2,571.50 |
2,595.50 |
2,569.50 |
2,572.00 |
21.5M |
| 2024-09-23 |
2,571.50 |
2,591.50 |
2,562.20 |
2,577.00 |
9.1M |
| 2024-09-20 |
2,569.00 |
2,581.50 |
2,549.50 |
2,562.00 |
22.7M |
| 2024-09-19 |
2,581.50 |
2,601.00 |
2,575.00 |
2,595.00 |
12.3M |
| 2024-09-18 |
2,564.50 |
2,566.00 |
2,545.50 |
2,554.00 |
29.7M |
| 2024-09-17 |
2,563.00 |
2,572.50 |
2,550.00 |
2,561.00 |
8.8M |
| 2024-09-16 |
2,538.00 |
2,560.00 |
2,535.00 |
2,538.50 |
6.0M |
| 2024-09-13 |
2,535.00 |
2,558.00 |
2,530.70 |
2,554.50 |
7.8M |
| 2024-09-12 |
2,534.00 |
2,555.50 |
2,510.90 |
2,537.00 |
12.5M |
| 2024-09-11 |
2,506.00 |
2,552.50 |
2,500.00 |
2,510.00 |
10.1M |
| 2024-09-10 |
2,541.00 |
2,553.00 |
2,502.50 |
2,508.50 |
21.8M |
| 2024-09-09 |
2,530.50 |
2,553.80 |
2,524.50 |
2,546.00 |
8.7M |
| 2024-09-06 |
2,557.50 |
2,560.00 |
2,514.60 |
2,516.00 |
11.3M |
| 2024-09-05 |
2,582.50 |
2,591.00 |
2,571.50 |
2,574.50 |
13.0M |
| 2024-09-04 |
2,595.00 |
2,612.00 |
2,565.00 |
2,582.50 |
9.2M |
| 2024-09-03 |
2,688.00 |
2,691.50 |
2,612.00 |
2,612.00 |
12.8M |
| 2024-09-02 |
2,689.50 |
2,698.00 |
2,683.00 |
2,684.50 |
5.6M |
| 2024-08-30 |
2,726.00 |
2,729.50 |
2,669.00 |
2,681.00 |
17.7M |
| 2024-08-29 |
2,691.00 |
2,718.80 |
2,670.50 |
2,711.00 |
5.8M |
| 2024-08-28 |
2,720.00 |
2,722.50 |
2,680.50 |
2,696.00 |
15.1M |
| 2024-08-27 |
2,755.00 |
2,761.70 |
2,721.50 |
2,725.00 |
13.2M |
| 2024-08-23 |
2,715.00 |
2,722.50 |
2,707.50 |
2,720.00 |
7.4M |
| 2024-08-22 |
2,700.00 |
2,710.00 |
2,688.50 |
2,708.00 |
15.8M |
| 2024-08-21 |
2,725.50 |
2,729.00 |
2,700.00 |
2,718.50 |
7.0M |
| 2024-08-20 |
2,789.50 |
2,947.10 |
2,733.00 |
2,733.00 |
7.5M |
| 2024-08-19 |
2,760.50 |
2,818.00 |
2,760.00 |
2,813.00 |
8.7M |
| 2024-08-16 |
2,802.50 |
2,808.00 |
2,764.00 |
2,790.00 |
6.2M |
| 2024-08-15 |
2,792.50 |
2,813.00 |
2,785.00 |
2,805.50 |
15.7M |
| 2024-08-14 |
2,804.50 |
2,819.50 |
2,792.00 |
2,807.00 |
8.1M |
| 2024-08-13 |
2,809.00 |
2,812.50 |
2,773.50 |
2,781.00 |
5.2M |
| 2024-08-12 |
2,795.00 |
2,809.50 |
2,783.00 |
2,799.00 |
5.8M |
| 2024-08-09 |
2,781.00 |
2,785.00 |
2,756.00 |
2,776.00 |
8.3M |
| 2024-08-08 |
2,757.00 |
2,782.00 |
2,747.50 |
2,775.00 |
4.7M |
| 2024-08-07 |
2,712.50 |
2,773.00 |
2,701.50 |
2,770.50 |
10.7M |
| 2024-08-06 |
2,727.00 |
2,947.10 |
2,674.50 |
2,708.50 |
13.3M |
| 2024-08-05 |
2,703.00 |
2,708.00 |
2,659.00 |
2,693.50 |
12.6M |
| 2024-08-02 |
2,818.50 |
2,850.00 |
2,769.70 |
2,777.00 |
8.9M |
| 2024-08-01 |
2,857.00 |
2,899.50 |
2,811.50 |
2,825.00 |
7.1M |
| 2024-07-31 |
2,816.50 |
2,856.50 |
2,811.50 |
2,840.00 |
7.9M |
| 2024-07-30 |
2,784.00 |
2,793.50 |
2,756.50 |
2,766.50 |
5.9M |
| 2024-07-29 |
2,919.50 |
2,919.50 |
2,767.00 |
2,771.50 |
3.1M |
| 2024-07-26 |
2,790.50 |
2,824.00 |
2,711.00 |
2,779.50 |
4.5M |
| 2024-07-25 |
2,747.00 |
2,766.00 |
2,708.80 |
2,762.00 |
7.8M |
| 2024-07-24 |
2,947.10 |
2,947.10 |
2,732.50 |
2,764.00 |
10.5M |
| 2024-07-23 |
2,784.00 |
2,798.50 |
2,741.50 |
2,747.00 |
24.3M |
| 2024-07-22 |
2,799.00 |
2,805.00 |
2,770.50 |
2,793.00 |
14.2M |
| 2024-07-19 |
2,838.50 |
2,838.50 |
2,781.50 |
2,793.50 |
8.1M |
| 2024-07-18 |
2,838.50 |
2,843.50 |
2,785.00 |
2,834.50 |
5.6M |
| 2024-07-17 |
2,762.00 |
2,814.50 |
2,762.00 |
2,798.50 |
10.0M |
| 2024-07-16 |
2,784.00 |
2,824.50 |
2,767.00 |
2,782.50 |
6.7M |
| 2024-07-15 |
2,829.50 |
2,829.50 |
2,794.50 |
2,807.50 |
4.3M |
| 2024-07-12 |
2,832.00 |
2,846.00 |
2,798.50 |
2,812.50 |
5.0M |
| 2024-07-11 |
2,815.00 |
2,850.00 |
2,805.20 |
2,815.00 |
6.3M |
| 2024-07-10 |
2,851.50 |
2,851.50 |
2,807.00 |
2,833.00 |
6.9M |
| 2024-07-09 |
2,823.00 |
2,879.50 |
2,807.00 |
2,834.00 |
8.0M |
| 2024-07-08 |
2,821.00 |
2,911.50 |
2,821.00 |
2,835.00 |
6.6M |
| 2024-07-05 |
2,917.50 |
2,917.50 |
2,854.00 |
2,862.00 |
6.5M |
| 2024-07-04 |
2,835.50 |
2,902.50 |
2,835.50 |
2,900.00 |
6.1M |
| 2024-07-03 |
2,899.00 |
2,899.00 |
2,851.00 |
2,851.00 |
5.0M |
| 2024-07-02 |
2,875.00 |
2,896.00 |
2,860.00 |
2,869.50 |
7.5M |
| 2024-07-01 |
2,858.00 |
2,880.80 |
2,844.50 |
2,857.50 |
6.6M |
| 2024-06-28 |
2,850.50 |
2,855.00 |
2,795.00 |
2,834.00 |
7.3M |
| 2024-06-27 |
2,774.00 |
2,830.50 |
2,774.00 |
2,813.50 |
6.6M |
| 2024-06-26 |
2,822.50 |
2,830.50 |
2,779.50 |
2,791.00 |
13.1M |
| 2024-06-25 |
2,828.00 |
2,834.00 |
2,777.50 |
2,807.50 |
5.8M |
| 2024-06-24 |
2,744.50 |
2,804.00 |
2,744.50 |
2,794.50 |
6.9M |
| 2024-06-21 |
2,745.50 |
2,784.50 |
2,745.50 |
2,777.00 |
23.6M |
| 2024-06-20 |
2,731.50 |
2,778.00 |
2,731.50 |
2,767.50 |
5.7M |
| 2024-06-19 |
2,727.00 |
2,751.50 |
2,727.00 |
2,748.00 |
4.3M |
| 2024-06-18 |
2,724.50 |
2,738.50 |
2,719.80 |
2,733.50 |
12.9M |
| 2024-06-17 |
2,714.50 |
2,733.00 |
2,711.50 |
2,726.00 |
4.6M |
| 2024-06-14 |
2,724.50 |
2,734.50 |
2,707.00 |
2,711.00 |
6.3M |
| 2024-06-13 |
2,743.50 |
2,754.00 |
2,718.50 |
2,724.00 |
6.3M |
| 2024-06-12 |
2,759.00 |
2,775.50 |
2,740.00 |
2,744.50 |
14.1M |
| 2024-06-11 |
2,762.00 |
2,776.50 |
2,738.00 |
2,750.50 |
12.7M |
| 2024-06-10 |
2,717.50 |
2,757.50 |
2,695.00 |
2,757.50 |
7.7M |
| 2024-06-07 |
2,758.00 |
2,758.00 |
2,720.00 |
2,732.50 |
7.4M |
| 2024-06-06 |
2,744.50 |
2,744.50 |
2,701.00 |
2,736.50 |
8.5M |
| 2024-06-05 |
2,732.00 |
2,748.50 |
2,706.50 |
2,717.50 |
10.0M |
| 2024-06-04 |
2,740.50 |
2,754.00 |
2,696.00 |
2,723.00 |
13.1M |
| 2024-06-03 |
2,843.00 |
2,856.50 |
2,782.50 |
2,782.50 |
14.4M |
| 2024-05-31 |
2,797.50 |
2,824.00 |
2,794.50 |
2,811.50 |
19.7M |
| 2024-05-30 |
2,784.00 |
2,818.50 |
2,773.00 |
2,797.00 |
10.9M |
| 2024-05-29 |
2,799.00 |
2,832.50 |
2,763.50 |
2,801.50 |
9.9M |
| 2024-05-28 |
2,764.00 |
2,799.00 |
2,762.00 |
2,780.50 |
7.5M |
| 2024-05-24 |
2,736.00 |
2,789.50 |
2,736.00 |
2,772.00 |
5.1M |
| 2024-05-23 |
2,743.50 |
2,784.50 |
2,743.50 |
2,772.50 |
17.0M |
| 2024-05-22 |
2,778.50 |
2,789.00 |
2,751.00 |
2,760.50 |
14.5M |
| 2024-05-21 |
2,778.00 |
2,821.00 |
2,778.00 |
2,803.50 |
12.8M |
| 2024-05-20 |
2,786.00 |
2,852.00 |
2,786.00 |
2,804.00 |
5.3M |
| 2024-05-17 |
2,824.50 |
2,834.50 |
2,798.00 |
2,804.50 |
24.9M |
| 2024-05-16 |
2,849.00 |
2,852.00 |
2,799.00 |
2,829.00 |
30.0M |
| 2024-05-15 |
2,925.00 |
2,938.00 |
2,847.00 |
2,869.00 |
7.5M |
| 2024-05-14 |
2,955.00 |
2,955.00 |
2,900.00 |
2,901.00 |
25.4M |
| 2024-05-13 |
2,961.00 |
2,961.00 |
2,921.50 |
2,937.00 |
7.4M |
| 2024-05-10 |
2,891.00 |
2,949.00 |
2,891.00 |
2,946.00 |
12.8M |
| 2024-05-09 |
2,896.50 |
2,924.00 |
2,874.00 |
2,908.50 |
22.2M |
| 2024-05-08 |
2,899.50 |
2,906.00 |
2,870.50 |
2,891.50 |
31.0M |
| 2024-05-07 |
2,889.50 |
2,912.00 |
2,881.50 |
2,895.00 |
13.5M |
| 2024-05-03 |
2,872.00 |
2,890.50 |
2,846.00 |
2,858.50 |
5.5M |
| 2024-05-02 |
2,802.00 |
2,894.50 |
2,802.00 |
2,873.00 |
8.0M |
| 2024-05-01 |
2,875.00 |
2,885.00 |
2,813.00 |
2,819.00 |
6.7M |
| 2024-04-30 |
2,917.50 |
2,917.50 |
2,863.00 |
2,863.00 |
7.0M |
| 2024-04-29 |
2,899.00 |
2,917.00 |
2,887.00 |
2,887.50 |
4.6M |
| 2024-04-26 |
2,883.50 |
2,923.00 |
2,883.50 |
2,903.50 |
8.1M |
| 2024-04-25 |
2,924.50 |
2,924.50 |
2,881.50 |
2,901.00 |
10.2M |
| 2024-04-24 |
2,931.50 |
2,931.50 |
2,877.50 |
2,907.00 |
21.8M |
| 2024-04-23 |
2,926.00 |
2,926.00 |
2,884.00 |
2,895.00 |
10.1M |
| 2024-04-22 |
2,833.50 |
2,912.50 |
2,833.50 |
2,907.00 |
9.9M |
| 2024-04-19 |
2,837.00 |
2,876.50 |
2,755.00 |
2,851.00 |
8.4M |
| 2024-04-18 |
2,839.00 |
2,863.50 |
2,818.00 |
2,841.50 |
18.1M |
| 2024-04-17 |
2,833.00 |
2,855.50 |
2,816.00 |
2,846.00 |
13.0M |
| 2024-04-16 |
2,860.00 |
2,907.00 |
2,822.00 |
2,834.50 |
10.5M |
| 2024-04-15 |
2,883.00 |
2,955.00 |
2,877.50 |
2,889.50 |
10.8M |
| 2024-04-12 |
2,878.50 |
2,952.00 |
2,835.50 |
2,937.00 |
9.3M |
| 2024-04-11 |
2,874.50 |
2,898.50 |
2,843.50 |
2,857.00 |
13.8M |
| 2024-04-10 |
2,849.50 |
2,873.00 |
2,811.50 |
2,869.00 |
18.6M |
| 2024-04-09 |
2,790.50 |
2,847.50 |
2,783.00 |
2,828.50 |
15.3M |
| 2024-04-08 |
2,756.00 |
2,825.50 |
2,756.00 |
2,814.00 |
11.2M |
| 2024-04-05 |
2,746.00 |
2,785.50 |
2,746.00 |
2,780.00 |
15.0M |
| 2024-04-04 |
2,746.00 |
2,800.00 |
2,724.50 |
2,764.00 |
22.0M |
| 2024-04-03 |
2,739.00 |
2,750.50 |
2,712.50 |
2,747.50 |
18.1M |
| 2024-04-02 |
2,663.00 |
2,725.00 |
2,625.00 |
2,717.00 |
17.5M |
| 2024-03-28 |
2,639.00 |
2,639.00 |
2,597.00 |
2,625.00 |
11.2M |
| 2024-03-27 |
2,605.00 |
2,665.50 |
2,605.00 |
2,613.00 |
5.6M |
| 2024-03-26 |
2,645.50 |
2,666.50 |
2,629.00 |
2,647.00 |
10.3M |
| 2024-03-25 |
2,633.50 |
2,656.00 |
2,616.00 |
2,650.50 |
9.8M |
| 2024-03-22 |
2,622.50 |
2,643.00 |
2,616.50 |
2,632.00 |
7.7M |
| 2024-03-21 |
2,602.00 |
2,633.50 |
2,597.00 |
2,621.50 |
20.7M |
| 2024-03-20 |
2,588.00 |
2,594.00 |
2,576.50 |
2,591.50 |
22.4M |
| 2024-03-19 |
2,569.50 |
2,598.50 |
2,545.00 |
2,594.00 |
7.0M |
| 2024-03-18 |
2,533.00 |
2,573.50 |
2,533.00 |
2,560.50 |
9.6M |
| 2024-03-15 |
2,550.00 |
2,560.10 |
2,522.50 |
2,548.50 |
31.4M |
| 2024-03-14 |
2,529.50 |
2,548.00 |
2,512.00 |
2,538.00 |
20.0M |
| 2024-03-13 |
2,493.00 |
2,531.50 |
2,476.50 |
2,527.50 |
15.0M |
| 2024-03-12 |
2,492.00 |
2,519.00 |
2,459.00 |
2,497.00 |
10.5M |
| 2024-03-11 |
2,460.00 |
2,476.50 |
2,451.50 |
2,472.50 |
8.7M |
| 2024-03-08 |
2,486.00 |
2,508.00 |
2,469.00 |
2,471.00 |
13.6M |
| 2024-03-07 |
2,507.00 |
2,507.00 |
2,456.50 |
2,482.00 |
15.3M |
| 2024-03-06 |
2,451.50 |
2,499.50 |
2,437.50 |
2,488.50 |
25.0M |
| 2024-03-05 |
2,445.00 |
2,475.50 |
2,427.40 |
2,452.50 |
15.7M |
| 2024-03-04 |
2,494.00 |
2,504.50 |
2,459.40 |
2,460.50 |
18.6M |
| 2024-03-01 |
2,474.50 |
2,497.00 |
2,442.00 |
2,494.50 |
16.4M |
| 2024-02-29 |
2,430.00 |
2,471.00 |
2,430.00 |
2,457.00 |
24.4M |
| 2024-02-28 |
2,470.00 |
2,488.50 |
2,452.90 |
2,459.50 |
12.5M |
| 2024-02-27 |
2,468.00 |
2,490.00 |
2,454.50 |
2,473.50 |
14.7M |
| 2024-02-26 |
2,487.00 |
2,491.00 |
2,453.20 |
2,470.50 |
33.9M |
| 2024-02-23 |
2,503.00 |
2,517.50 |
2,468.50 |
2,494.00 |
13.2M |
| 2024-02-22 |
2,520.00 |
2,535.50 |
2,492.50 |
2,506.50 |
12.5M |
| 2024-02-21 |
2,484.50 |
2,510.50 |
2,479.00 |
2,508.00 |
9.2M |
| 2024-02-20 |
2,488.50 |
2,523.50 |
2,476.50 |
2,488.00 |
19.3M |
| 2024-02-19 |
2,489.00 |
2,512.00 |
2,473.50 |
2,508.00 |
11.3M |
| 2024-02-16 |
2,449.00 |
2,505.50 |
2,449.00 |
2,497.00 |
25.1M |
| 2024-02-15 |
2,466.00 |
2,512.50 |
2,422.50 |
2,464.00 |
8.6M |
| 2024-02-14 |
2,495.00 |
2,515.00 |
2,490.00 |
2,497.50 |
18.1M |
| 2024-02-13 |
2,499.00 |
2,518.00 |
2,477.00 |
2,488.50 |
12.6M |
| 2024-02-12 |
2,472.00 |
2,510.60 |
2,472.00 |
2,495.50 |
6.4M |
| 2024-02-09 |
2,480.00 |
2,509.00 |
2,460.00 |
2,487.50 |
9.8M |
| 2024-02-08 |
2,473.00 |
2,493.50 |
2,445.00 |
2,478.50 |
8.8M |
| 2024-02-07 |
2,474.00 |
2,504.50 |
2,460.00 |
2,471.00 |
21.6M |
| 2024-02-06 |
2,485.50 |
2,504.70 |
2,456.00 |
2,489.00 |
18.3M |
| 2024-02-05 |
2,472.50 |
2,488.00 |
2,456.50 |
2,471.00 |
45.4M |
| 2024-02-02 |
2,475.00 |
2,510.50 |
2,461.00 |
2,471.50 |
19.0M |
| 2024-02-01 |
2,427.50 |
2,533.00 |
2,427.50 |
2,506.00 |
25.5M |
| 2024-01-31 |
2,481.50 |
2,493.50 |
2,447.00 |
2,447.00 |
12.4M |
| 2024-01-30 |
2,454.50 |
2,475.50 |
2,436.50 |
2,474.00 |
8.0M |
| 2024-01-29 |
2,456.50 |
2,474.50 |
2,444.50 |
2,452.00 |
16.3M |
| 2024-01-26 |
2,425.50 |
2,440.40 |
2,376.50 |
2,429.50 |
18.9M |
| 2024-01-25 |
2,391.50 |
2,412.00 |
2,385.00 |
2,391.00 |
12.4M |
| 2024-01-24 |
2,393.50 |
2,393.50 |
2,360.80 |
2,379.00 |
12.1M |
| 2024-01-23 |
2,381.50 |
2,391.00 |
2,362.00 |
2,375.50 |
21.1M |
| 2024-01-22 |
2,356.00 |
2,387.00 |
2,345.00 |
2,361.50 |
12.3M |
| 2024-01-19 |
2,387.50 |
2,402.00 |
2,359.50 |
2,370.50 |
19.2M |
| 2024-01-18 |
2,374.00 |
2,392.20 |
2,368.50 |
2,374.00 |
8.8M |
| 2024-01-17 |
2,385.00 |
2,450.50 |
2,354.00 |
2,378.50 |
11.0M |
| 2024-01-16 |
2,475.00 |
2,475.00 |
2,432.50 |
2,435.50 |
10.3M |
| 2024-01-15 |
2,446.00 |
2,488.00 |
2,446.00 |
2,460.00 |
4.5M |
| 2024-01-12 |
2,464.00 |
2,494.70 |
2,454.50 |
2,461.00 |
10.3M |
| 2024-01-11 |
2,447.50 |
2,477.50 |
2,428.00 |
2,444.50 |
16.1M |
| 2024-01-10 |
2,481.00 |
2,499.50 |
2,447.00 |
2,447.50 |
13.3M |
| 2024-01-09 |
2,498.50 |
2,520.00 |
2,476.00 |
2,481.00 |
14.7M |
| 2024-01-08 |
2,543.50 |
2,544.00 |
2,488.50 |
2,491.00 |
18.8M |
| 2024-01-05 |
2,577.00 |
2,598.50 |
2,566.00 |
2,571.00 |
18.6M |
| 2024-01-04 |
2,617.50 |
2,632.00 |
2,577.00 |
2,594.50 |
10.9M |
| 2024-01-03 |
2,572.50 |
2,600.50 |
2,554.50 |
2,593.00 |
11.4M |
| 2024-01-02 |
2,582.00 |
2,594.50 |
2,525.50 |
2,575.50 |
6.0M |