| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
1,236.56 |
1,239.64 |
1,229.21 |
1,232.21 |
235.7M |
| 2024-12-30 |
1,232.33 |
1,239.28 |
1,221.51 |
1,233.61 |
266.6M |
| 2024-12-27 |
1,246.54 |
1,255.34 |
1,238.23 |
1,245.10 |
240.5M |
| 2024-12-26 |
1,250.47 |
1,258.23 |
1,248.20 |
1,255.89 |
196.2M |
| 2024-12-24 |
1,243.86 |
1,254.51 |
1,241.95 |
1,254.41 |
126.6M |
| 2024-12-23 |
1,241.93 |
1,245.97 |
1,234.37 |
1,244.51 |
289.2M |
| 2024-12-20 |
1,229.11 |
1,254.68 |
1,227.75 |
1,244.91 |
919.5M |
| 2024-12-19 |
1,244.61 |
1,251.04 |
1,232.44 |
1,233.44 |
425.2M |
| 2024-12-18 |
1,275.37 |
1,278.93 |
1,235.06 |
1,235.29 |
442.3M |
| 2024-12-17 |
1,279.93 |
1,282.97 |
1,270.68 |
1,273.58 |
390.3M |
| 2024-12-16 |
1,287.13 |
1,291.96 |
1,282.97 |
1,286.89 |
364.2M |
| 2024-12-13 |
1,289.87 |
1,292.78 |
1,284.73 |
1,285.95 |
308.9M |
| 2024-12-12 |
1,300.11 |
1,301.07 |
1,290.13 |
1,290.66 |
322.0M |
| 2024-12-11 |
1,308.46 |
1,308.63 |
1,299.21 |
1,299.81 |
406.2M |
| 2024-12-10 |
1,301.05 |
1,305.64 |
1,293.06 |
1,300.45 |
363.5M |
| 2024-12-09 |
1,315.61 |
1,316.69 |
1,302.82 |
1,303.21 |
373.8M |
| 2024-12-06 |
1,323.70 |
1,325.95 |
1,312.70 |
1,315.30 |
345.9M |
| 2024-12-05 |
1,334.01 |
1,334.51 |
1,318.13 |
1,318.55 |
485.9M |
| 2024-12-04 |
1,328.42 |
1,335.08 |
1,326.76 |
1,334.71 |
340.5M |
| 2024-12-03 |
1,338.46 |
1,338.54 |
1,324.44 |
1,329.10 |
300.9M |
| 2024-12-02 |
1,345.78 |
1,345.78 |
1,334.39 |
1,336.96 |
313.4M |
| 2024-11-29 |
1,344.03 |
1,348.59 |
1,343.96 |
1,344.80 |
171.8M |
| 2024-11-27 |
1,348.37 |
1,351.99 |
1,338.22 |
1,339.10 |
244.8M |
| 2024-11-26 |
1,343.46 |
1,346.66 |
1,337.69 |
1,344.84 |
330.7M |
| 2024-11-25 |
1,341.37 |
1,348.58 |
1,340.01 |
1,344.88 |
504.7M |
| 2024-11-22 |
1,320.06 |
1,334.10 |
1,319.16 |
1,333.17 |
342.5M |
| 2024-11-21 |
1,303.68 |
1,319.99 |
1,300.16 |
1,315.38 |
356.9M |
| 2024-11-20 |
1,298.79 |
1,300.25 |
1,288.22 |
1,298.00 |
331.7M |
| 2024-11-19 |
1,287.10 |
1,299.47 |
1,286.92 |
1,296.74 |
371.2M |
| 2024-11-18 |
1,296.79 |
1,302.61 |
1,293.96 |
1,296.99 |
360.2M |
| 2024-11-15 |
1,302.85 |
1,308.89 |
1,295.66 |
1,298.57 |
376.9M |
| 2024-11-14 |
1,328.97 |
1,330.53 |
1,306.21 |
1,307.33 |
408.3M |
| 2024-11-13 |
1,331.16 |
1,338.47 |
1,328.60 |
1,329.56 |
401.2M |
| 2024-11-12 |
1,342.54 |
1,343.38 |
1,323.07 |
1,327.94 |
372.5M |
| 2024-11-11 |
1,339.46 |
1,346.08 |
1,338.62 |
1,341.05 |
353.0M |
| 2024-11-08 |
1,319.05 |
1,333.88 |
1,318.27 |
1,329.59 |
413.3M |
| 2024-11-07 |
1,327.36 |
1,327.89 |
1,316.05 |
1,317.44 |
398.4M |
| 2024-11-06 |
1,308.84 |
1,326.77 |
1,303.43 |
1,325.09 |
648.4M |
| 2024-11-05 |
1,252.29 |
1,272.08 |
1,251.48 |
1,271.95 |
345.6M |
| 2024-11-04 |
1,250.21 |
1,259.44 |
1,247.29 |
1,250.33 |
336.6M |
| 2024-11-01 |
1,253.70 |
1,261.93 |
1,250.02 |
1,250.70 |
399.3M |
| 2024-10-31 |
1,252.67 |
1,256.57 |
1,244.97 |
1,247.81 |
460.6M |
| 2024-10-30 |
1,258.72 |
1,270.11 |
1,257.43 |
1,261.84 |
414.9M |
| 2024-10-29 |
1,259.78 |
1,267.96 |
1,254.62 |
1,264.00 |
429.7M |
| 2024-10-28 |
1,266.70 |
1,269.19 |
1,264.92 |
1,265.56 |
345.4M |
| 2024-10-25 |
1,270.00 |
1,271.12 |
1,256.95 |
1,259.76 |
317.6M |
| 2024-10-24 |
1,268.71 |
1,268.71 |
1,259.34 |
1,263.50 |
387.7M |
| 2024-10-23 |
1,271.98 |
1,278.14 |
1,263.38 |
1,270.39 |
331.5M |
| 2024-10-22 |
1,282.68 |
1,283.34 |
1,268.75 |
1,274.67 |
325.4M |
| 2024-10-21 |
1,294.91 |
1,296.87 |
1,284.88 |
1,289.47 |
300.5M |
| 2024-10-18 |
1,296.46 |
1,296.46 |
1,289.91 |
1,295.31 |
335.6M |
| 2024-10-17 |
1,297.47 |
1,297.47 |
1,290.43 |
1,292.82 |
334.3M |
| 2024-10-16 |
1,287.49 |
1,298.87 |
1,287.49 |
1,295.72 |
374.6M |
| 2024-10-15 |
1,296.84 |
1,297.34 |
1,283.75 |
1,284.49 |
327.1M |
| 2024-10-14 |
1,285.46 |
1,294.81 |
1,281.78 |
1,293.91 |
260.5M |
| 2024-10-11 |
1,268.08 |
1,286.56 |
1,268.08 |
1,286.09 |
310.2M |
| 2024-10-10 |
1,264.17 |
1,266.11 |
1,259.17 |
1,262.80 |
342.3M |
| 2024-10-09 |
1,260.69 |
1,272.22 |
1,259.08 |
1,270.88 |
293.3M |
| 2024-10-08 |
1,262.38 |
1,263.82 |
1,255.86 |
1,259.86 |
311.2M |
| 2024-10-07 |
1,254.50 |
1,262.27 |
1,251.52 |
1,257.60 |
290.0M |
| 2024-10-04 |
1,262.16 |
1,262.42 |
1,249.01 |
1,260.29 |
349.3M |
| 2024-10-03 |
1,255.08 |
1,256.81 |
1,247.29 |
1,251.70 |
304.3M |
| 2024-10-02 |
1,256.91 |
1,263.05 |
1,253.41 |
1,258.22 |
274.7M |
| 2024-10-01 |
1,261.72 |
1,266.47 |
1,250.79 |
1,260.57 |
348.5M |
| 2024-09-30 |
1,254.40 |
1,262.73 |
1,248.76 |
1,262.13 |
346.7M |
| 2024-09-27 |
1,258.73 |
1,265.86 |
1,254.76 |
1,256.96 |
323.2M |
| 2024-09-26 |
1,257.67 |
1,262.23 |
1,253.06 |
1,254.84 |
404.8M |
| 2024-09-25 |
1,258.18 |
1,258.78 |
1,247.18 |
1,248.03 |
320.4M |
| 2024-09-24 |
1,251.04 |
1,255.18 |
1,248.78 |
1,254.83 |
310.7M |
| 2024-09-23 |
1,242.52 |
1,248.84 |
1,239.76 |
1,246.85 |
301.9M |
| 2024-09-20 |
1,239.50 |
1,242.09 |
1,232.89 |
1,238.66 |
874.4M |
| 2024-09-19 |
1,244.09 |
1,249.47 |
1,236.24 |
1,247.80 |
361.3M |
| 2024-09-18 |
1,227.91 |
1,240.98 |
1,223.13 |
1,224.52 |
335.3M |
| 2024-09-17 |
1,221.27 |
1,230.22 |
1,218.99 |
1,225.13 |
319.8M |
| 2024-09-16 |
1,217.66 |
1,223.19 |
1,210.68 |
1,218.00 |
287.1M |
| 2024-09-13 |
1,203.66 |
1,215.66 |
1,202.84 |
1,211.36 |
349.0M |
| 2024-09-12 |
1,187.91 |
1,198.10 |
1,182.31 |
1,197.59 |
328.4M |
| 2024-09-11 |
1,181.27 |
1,189.17 |
1,158.29 |
1,188.24 |
328.3M |
| 2024-09-10 |
1,186.93 |
1,186.93 |
1,175.32 |
1,184.61 |
304.4M |
| 2024-09-09 |
1,174.45 |
1,187.50 |
1,174.45 |
1,182.50 |
354.4M |
| 2024-09-06 |
1,181.15 |
1,188.77 |
1,164.85 |
1,166.15 |
333.1M |
| 2024-09-05 |
1,191.08 |
1,191.93 |
1,173.47 |
1,179.41 |
345.8M |
| 2024-09-04 |
1,192.91 |
1,199.63 |
1,189.13 |
1,193.65 |
274.4M |
| 2024-09-03 |
1,218.06 |
1,218.74 |
1,189.29 |
1,193.49 |
328.7M |
| 2024-08-30 |
1,214.59 |
1,225.12 |
1,206.81 |
1,224.59 |
312.7M |
| 2024-08-29 |
1,210.08 |
1,222.42 |
1,203.53 |
1,211.20 |
251.1M |
| 2024-08-28 |
1,205.25 |
1,210.67 |
1,198.15 |
1,203.50 |
241.2M |
| 2024-08-27 |
1,203.71 |
1,206.01 |
1,199.12 |
1,204.76 |
231.2M |
| 2024-08-26 |
1,211.52 |
1,215.12 |
1,204.39 |
1,206.21 |
242.1M |
| 2024-08-23 |
1,197.93 |
1,210.60 |
1,195.84 |
1,208.07 |
277.9M |
| 2024-08-22 |
1,196.61 |
1,199.74 |
1,190.20 |
1,192.78 |
239.6M |
| 2024-08-21 |
1,190.89 |
1,196.69 |
1,188.18 |
1,195.66 |
242.5M |
| 2024-08-20 |
1,190.37 |
1,191.79 |
1,182.91 |
1,186.39 |
246.1M |
| 2024-08-19 |
1,185.22 |
1,191.28 |
1,183.58 |
1,191.28 |
257.4M |
| 2024-08-16 |
1,185.27 |
1,187.00 |
1,179.19 |
1,183.87 |
292.9M |
| 2024-08-15 |
1,181.67 |
1,189.86 |
1,178.90 |
1,186.53 |
317.5M |
| 2024-08-14 |
1,166.32 |
1,171.16 |
1,163.72 |
1,169.83 |
297.0M |
| 2024-08-13 |
1,157.66 |
1,166.38 |
1,150.28 |
1,165.59 |
331.9M |
| 2024-08-12 |
1,159.69 |
1,160.41 |
1,149.34 |
1,152.25 |
380.7M |
| 2024-08-09 |
1,158.64 |
1,161.19 |
1,148.44 |
1,159.20 |
292.9M |
| 2024-08-08 |
1,141.42 |
1,160.00 |
1,141.21 |
1,159.39 |
410.9M |
| 2024-08-07 |
1,151.76 |
1,159.63 |
1,133.16 |
1,133.58 |
439.0M |
| 2024-08-06 |
1,133.22 |
1,156.62 |
1,129.10 |
1,141.41 |
496.6M |
| 2024-08-05 |
1,126.77 |
1,139.53 |
1,110.73 |
1,127.87 |
488.8M |
| 2024-08-02 |
1,163.06 |
1,163.06 |
1,138.44 |
1,149.62 |
462.3M |
| 2024-08-01 |
1,200.51 |
1,208.75 |
1,170.35 |
1,178.13 |
450.4M |
| 2024-07-31 |
1,199.68 |
1,214.69 |
1,195.90 |
1,201.59 |
446.6M |
| 2024-07-30 |
1,190.42 |
1,196.54 |
1,183.65 |
1,188.26 |
429.0M |
| 2024-07-29 |
1,191.20 |
1,191.34 |
1,182.36 |
1,185.58 |
344.3M |
| 2024-07-26 |
1,178.96 |
1,195.29 |
1,178.96 |
1,187.71 |
415.6M |
| 2024-07-25 |
1,158.72 |
1,186.62 |
1,157.51 |
1,168.04 |
517.8M |
| 2024-07-24 |
1,179.50 |
1,181.11 |
1,156.74 |
1,157.79 |
424.0M |
| 2024-07-23 |
1,180.47 |
1,190.35 |
1,179.37 |
1,184.87 |
539.7M |
| 2024-07-22 |
1,178.37 |
1,186.16 |
1,168.54 |
1,186.01 |
395.2M |
| 2024-07-19 |
1,183.35 |
1,183.36 |
1,169.87 |
1,172.02 |
435.6M |
| 2024-07-18 |
1,188.23 |
1,201.76 |
1,177.15 |
1,179.09 |
439.2M |
| 2024-07-17 |
1,200.04 |
1,203.98 |
1,188.79 |
1,188.79 |
385.8M |
| 2024-07-16 |
1,179.12 |
1,207.58 |
1,179.12 |
1,206.41 |
399.2M |
| 2024-07-15 |
1,169.18 |
1,180.30 |
1,165.57 |
1,173.83 |
353.7M |
| 2024-07-12 |
1,162.62 |
1,171.57 |
1,162.24 |
1,164.44 |
353.2M |
| 2024-07-11 |
1,143.88 |
1,160.48 |
1,143.78 |
1,157.08 |
454.2M |
| 2024-07-10 |
1,130.03 |
1,139.76 |
1,128.45 |
1,139.50 |
299.8M |
| 2024-07-09 |
1,133.91 |
1,135.93 |
1,128.24 |
1,128.34 |
282.0M |
| 2024-07-08 |
1,136.14 |
1,141.58 |
1,132.08 |
1,134.74 |
278.0M |
| 2024-07-05 |
1,136.79 |
1,136.81 |
1,124.36 |
1,132.77 |
299.6M |
| 2024-07-03 |
1,134.64 |
1,141.71 |
1,132.96 |
1,138.75 |
177.2M |
| 2024-07-02 |
1,125.76 |
1,133.65 |
1,125.45 |
1,133.39 |
288.4M |
| 2024-07-01 |
1,145.68 |
1,147.16 |
1,125.83 |
1,127.23 |
320.2M |
| 2024-06-28 |
1,142.28 |
1,151.19 |
1,134.83 |
1,140.74 |
701.1M |
| 2024-06-27 |
1,139.83 |
1,142.05 |
1,136.16 |
1,140.06 |
319.4M |
| 2024-06-26 |
1,139.30 |
1,140.18 |
1,134.79 |
1,139.06 |
347.6M |
| 2024-06-25 |
1,150.34 |
1,150.43 |
1,136.76 |
1,142.23 |
341.0M |
| 2024-06-24 |
1,151.48 |
1,162.41 |
1,148.81 |
1,152.80 |
332.1M |
| 2024-06-21 |
1,150.05 |
1,150.05 |
1,137.63 |
1,148.22 |
695.6M |
| 2024-06-20 |
1,148.14 |
1,153.58 |
1,145.46 |
1,149.50 |
327.8M |
| 2024-06-18 |
1,143.65 |
1,150.12 |
1,141.27 |
1,149.81 |
273.6M |
| 2024-06-17 |
1,127.21 |
1,145.40 |
1,126.52 |
1,143.50 |
299.5M |
| 2024-06-14 |
1,135.11 |
1,135.42 |
1,118.20 |
1,131.31 |
335.6M |
| 2024-06-13 |
1,148.81 |
1,148.95 |
1,135.46 |
1,144.73 |
301.1M |
| 2024-06-12 |
1,150.98 |
1,159.55 |
1,147.91 |
1,151.89 |
346.2M |
| 2024-06-11 |
1,140.03 |
1,140.03 |
1,131.79 |
1,139.08 |
286.2M |
| 2024-06-10 |
1,138.92 |
1,145.63 |
1,138.49 |
1,145.21 |
320.0M |
| 2024-06-07 |
1,138.52 |
1,148.34 |
1,135.53 |
1,141.76 |
322.9M |
| 2024-06-06 |
1,148.38 |
1,149.95 |
1,137.41 |
1,141.57 |
336.0M |
| 2024-06-05 |
1,141.17 |
1,149.11 |
1,135.56 |
1,149.08 |
318.3M |
| 2024-06-04 |
1,139.82 |
1,143.17 |
1,131.32 |
1,136.87 |
358.0M |
| 2024-06-03 |
1,161.49 |
1,161.49 |
1,132.10 |
1,142.06 |
407.0M |
| 2024-05-31 |
1,145.40 |
1,157.22 |
1,137.34 |
1,156.93 |
552.2M |
| 2024-05-30 |
1,137.40 |
1,144.98 |
1,137.29 |
1,144.17 |
335.8M |
| 2024-05-29 |
1,142.07 |
1,142.61 |
1,135.23 |
1,135.49 |
449.0M |
| 2024-05-28 |
1,166.47 |
1,166.47 |
1,148.54 |
1,151.78 |
319.2M |
| 2024-05-24 |
1,163.69 |
1,168.10 |
1,159.62 |
1,166.63 |
272.5M |
| 2024-05-23 |
1,176.14 |
1,176.14 |
1,157.34 |
1,159.26 |
333.6M |
| 2024-05-22 |
1,171.47 |
1,176.47 |
1,167.30 |
1,173.27 |
353.6M |
| 2024-05-21 |
1,172.53 |
1,173.08 |
1,169.63 |
1,172.44 |
276.4M |
| 2024-05-20 |
1,173.57 |
1,179.89 |
1,172.60 |
1,175.59 |
267.2M |
| 2024-05-17 |
1,174.41 |
1,174.83 |
1,167.70 |
1,172.87 |
280.6M |
| 2024-05-16 |
1,179.01 |
1,180.26 |
1,171.68 |
1,171.80 |
308.7M |
| 2024-05-15 |
1,179.49 |
1,181.86 |
1,177.55 |
1,180.95 |
329.5M |
| 2024-05-14 |
1,174.73 |
1,176.39 |
1,170.34 |
1,173.22 |
462.3M |
| 2024-05-13 |
1,180.04 |
1,181.30 |
1,171.37 |
1,171.69 |
340.8M |
| 2024-05-10 |
1,180.75 |
1,181.65 |
1,174.79 |
1,177.25 |
270.1M |
| 2024-05-09 |
1,166.04 |
1,176.63 |
1,166.04 |
1,176.32 |
317.9M |
| 2024-05-08 |
1,158.00 |
1,166.20 |
1,157.39 |
1,165.31 |
356.0M |
| 2024-05-07 |
1,163.66 |
1,168.80 |
1,162.72 |
1,164.78 |
361.2M |
| 2024-05-06 |
1,158.54 |
1,163.09 |
1,157.23 |
1,162.52 |
368.2M |
| 2024-05-02 |
1,137.73 |
1,142.50 |
1,126.88 |
1,140.68 |
414.6M |
| 2024-05-01 |
1,134.15 |
1,148.16 |
1,129.89 |
1,132.64 |
400.7M |
| 2024-04-30 |
1,150.42 |
1,153.39 |
1,134.50 |
1,134.65 |
413.7M |
| 2024-04-29 |
1,149.32 |
1,155.37 |
1,148.68 |
1,154.22 |
347.9M |
| 2024-04-26 |
1,142.38 |
1,149.90 |
1,142.28 |
1,146.73 |
349.8M |
| 2024-04-25 |
1,134.11 |
1,147.85 |
1,127.88 |
1,145.01 |
456.4M |
| 2024-04-24 |
1,151.42 |
1,153.25 |
1,132.72 |
1,142.60 |
432.2M |
| 2024-04-23 |
1,140.58 |
1,152.46 |
1,140.47 |
1,150.95 |
399.0M |
| 2024-04-22 |
1,131.77 |
1,141.90 |
1,127.92 |
1,134.18 |
339.4M |
| 2024-04-19 |
1,129.53 |
1,135.48 |
1,122.64 |
1,125.96 |
368.3M |
| 2024-04-18 |
1,136.04 |
1,141.56 |
1,125.55 |
1,126.95 |
379.2M |
| 2024-04-17 |
1,143.60 |
1,143.60 |
1,124.70 |
1,130.85 |
438.8M |
| 2024-04-16 |
1,140.01 |
1,143.41 |
1,132.01 |
1,138.70 |
314.7M |
| 2024-04-15 |
1,164.03 |
1,166.37 |
1,138.06 |
1,141.54 |
323.7M |
| 2024-04-12 |
1,155.66 |
1,159.20 |
1,145.36 |
1,150.19 |
327.6M |
| 2024-04-11 |
1,161.74 |
1,167.12 |
1,153.86 |
1,163.10 |
290.0M |
| 2024-04-10 |
1,158.60 |
1,165.97 |
1,154.12 |
1,161.39 |
386.0M |
| 2024-04-09 |
1,178.86 |
1,181.35 |
1,161.15 |
1,173.91 |
320.6M |
| 2024-04-08 |
1,180.91 |
1,181.86 |
1,176.35 |
1,177.05 |
304.5M |
| 2024-04-05 |
1,165.76 |
1,181.04 |
1,164.89 |
1,178.60 |
320.2M |
| 2024-04-04 |
1,181.90 |
1,185.48 |
1,159.22 |
1,162.26 |
376.1M |
| 2024-04-03 |
1,164.82 |
1,175.59 |
1,164.82 |
1,172.54 |
344.1M |
| 2024-04-02 |
1,158.43 |
1,170.10 |
1,157.67 |
1,165.64 |
370.4M |
| 2024-04-01 |
1,183.02 |
1,183.40 |
1,172.21 |
1,173.17 |
320.4M |
| 2024-03-28 |
1,182.23 |
1,185.03 |
1,179.87 |
1,182.76 |
378.6M |
| 2024-03-27 |
1,170.14 |
1,181.35 |
1,170.11 |
1,181.28 |
327.4M |
| 2024-03-26 |
1,166.59 |
1,169.70 |
1,162.93 |
1,163.06 |
306.7M |
| 2024-03-25 |
1,171.98 |
1,173.60 |
1,165.93 |
1,166.19 |
275.7M |
| 2024-03-22 |
1,180.03 |
1,181.38 |
1,172.67 |
1,173.26 |
262.1M |
| 2024-03-21 |
1,169.69 |
1,180.04 |
1,168.94 |
1,177.83 |
343.7M |
| 2024-03-20 |
1,149.98 |
1,166.54 |
1,148.70 |
1,164.62 |
338.5M |
| 2024-03-19 |
1,141.47 |
1,150.83 |
1,140.70 |
1,150.47 |
315.1M |
| 2024-03-18 |
1,143.46 |
1,145.18 |
1,140.21 |
1,140.84 |
331.0M |
| 2024-03-15 |
1,132.97 |
1,143.78 |
1,132.97 |
1,139.96 |
718.1M |
| 2024-03-14 |
1,146.56 |
1,146.83 |
1,130.99 |
1,138.23 |
367.6M |
| 2024-03-13 |
1,140.84 |
1,147.38 |
1,140.84 |
1,144.30 |
354.1M |
| 2024-03-12 |
1,135.77 |
1,142.79 |
1,131.57 |
1,141.59 |
398.6M |
| 2024-03-11 |
1,139.57 |
1,141.35 |
1,128.82 |
1,136.31 |
302.3M |
| 2024-03-08 |
1,149.29 |
1,155.18 |
1,139.95 |
1,142.89 |
329.0M |
| 2024-03-07 |
1,142.22 |
1,147.67 |
1,141.58 |
1,146.62 |
305.6M |
| 2024-03-06 |
1,136.67 |
1,143.04 |
1,134.79 |
1,136.74 |
311.9M |
| 2024-03-05 |
1,137.05 |
1,140.42 |
1,125.95 |
1,130.38 |
352.3M |
| 2024-03-04 |
1,136.97 |
1,143.51 |
1,136.97 |
1,139.83 |
388.5M |
| 2024-03-01 |
1,130.08 |
1,136.12 |
1,127.44 |
1,135.42 |
324.3M |
| 2024-02-29 |
1,130.97 |
1,133.22 |
1,125.17 |
1,131.36 |
426.1M |
| 2024-02-28 |
1,121.93 |
1,130.12 |
1,121.02 |
1,127.11 |
287.8M |
| 2024-02-27 |
1,124.33 |
1,124.41 |
1,118.78 |
1,123.39 |
298.2M |
| 2024-02-26 |
1,121.47 |
1,125.05 |
1,119.88 |
1,121.47 |
312.1M |
| 2024-02-23 |
1,118.31 |
1,124.34 |
1,118.25 |
1,122.34 |
324.7M |
| 2024-02-22 |
1,110.49 |
1,117.98 |
1,109.35 |
1,116.25 |
382.8M |
| 2024-02-21 |
1,099.41 |
1,103.89 |
1,096.37 |
1,103.45 |
305.8M |
| 2024-02-20 |
1,100.71 |
1,103.00 |
1,097.11 |
1,099.49 |
357.9M |
| 2024-02-16 |
1,107.61 |
1,112.60 |
1,103.56 |
1,104.43 |
330.4M |
| 2024-02-15 |
1,104.46 |
1,112.41 |
1,103.00 |
1,111.70 |
376.4M |
| 2024-02-14 |
1,094.18 |
1,103.08 |
1,092.24 |
1,102.66 |
427.5M |
| 2024-02-13 |
1,088.78 |
1,088.78 |
1,076.93 |
1,084.18 |
445.5M |
| 2024-02-12 |
1,096.47 |
1,102.49 |
1,095.84 |
1,099.37 |
319.8M |
| 2024-02-09 |
1,095.05 |
1,097.24 |
1,090.33 |
1,096.90 |
327.1M |
| 2024-02-08 |
1,093.23 |
1,095.11 |
1,088.83 |
1,094.30 |
346.7M |
| 2024-02-07 |
1,086.74 |
1,095.74 |
1,086.74 |
1,091.86 |
387.9M |
| 2024-02-06 |
1,075.50 |
1,084.09 |
1,073.55 |
1,083.80 |
377.1M |
| 2024-02-05 |
1,074.83 |
1,077.95 |
1,067.96 |
1,074.38 |
348.8M |
| 2024-02-02 |
1,071.25 |
1,086.17 |
1,067.49 |
1,081.85 |
349.4M |
| 2024-02-01 |
1,060.91 |
1,075.10 |
1,057.15 |
1,075.09 |
408.9M |
| 2024-01-31 |
1,071.88 |
1,072.47 |
1,056.37 |
1,056.64 |
450.5M |
| 2024-01-30 |
1,063.38 |
1,071.95 |
1,063.18 |
1,070.63 |
359.3M |
| 2024-01-29 |
1,060.61 |
1,069.66 |
1,059.73 |
1,069.49 |
333.4M |
| 2024-01-26 |
1,064.75 |
1,067.41 |
1,058.98 |
1,061.89 |
338.8M |
| 2024-01-25 |
1,058.17 |
1,062.87 |
1,055.93 |
1,062.79 |
476.4M |
| 2024-01-24 |
1,065.01 |
1,065.03 |
1,052.34 |
1,052.60 |
367.0M |
| 2024-01-23 |
1,064.21 |
1,065.94 |
1,056.57 |
1,060.09 |
426.8M |
| 2024-01-22 |
1,057.39 |
1,064.51 |
1,057.30 |
1,062.01 |
367.6M |
| 2024-01-19 |
1,048.00 |
1,054.82 |
1,040.39 |
1,052.68 |
383.1M |
| 2024-01-18 |
1,036.10 |
1,047.15 |
1,034.49 |
1,046.05 |
394.6M |
| 2024-01-17 |
1,032.55 |
1,038.01 |
1,029.63 |
1,032.23 |
360.7M |
| 2024-01-16 |
1,043.41 |
1,044.01 |
1,035.36 |
1,039.43 |
464.6M |
| 2024-01-12 |
1,054.32 |
1,055.77 |
1,045.38 |
1,049.29 |
404.5M |
| 2024-01-11 |
1,052.18 |
1,052.32 |
1,040.46 |
1,049.87 |
320.6M |
| 2024-01-10 |
1,047.22 |
1,052.65 |
1,045.56 |
1,051.72 |
308.8M |
| 2024-01-09 |
1,042.04 |
1,047.70 |
1,038.89 |
1,046.72 |
327.4M |
| 2024-01-08 |
1,040.20 |
1,049.92 |
1,036.21 |
1,049.81 |
391.5M |
| 2024-01-05 |
1,039.67 |
1,047.87 |
1,038.91 |
1,043.00 |
310.0M |
| 2024-01-04 |
1,041.34 |
1,049.94 |
1,041.15 |
1,041.20 |
318.5M |
| 2024-01-03 |
1,052.28 |
1,052.28 |
1,040.28 |
1,040.53 |
380.6M |
| 2024-01-02 |
1,063.36 |
1,068.68 |
1,055.07 |
1,058.55 |
333.8M |