| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
2,599.43 |
2,607.33 |
2,589.99 |
2,595.15 |
14.8M |
| 2023-12-28 |
2,607.84 |
2,620.55 |
2,603.84 |
2,608.29 |
14.2M |
| 2023-12-27 |
2,599.71 |
2,615.98 |
2,599.71 |
2,611.17 |
17.6M |
| 2023-12-26 |
2,574.09 |
2,604.48 |
2,569.91 |
2,594.98 |
16.3M |
| 2023-12-22 |
2,572.02 |
2,590.13 |
2,568.41 |
2,574.09 |
13.1M |
| 2023-12-21 |
2,555.60 |
2,565.88 |
2,539.35 |
2,565.10 |
14.2M |
| 2023-12-20 |
2,561.48 |
2,581.13 |
2,538.97 |
2,538.97 |
23.2M |
| 2023-12-19 |
2,553.42 |
2,583.19 |
2,553.42 |
2,579.23 |
19.2M |
| 2023-12-18 |
2,535.70 |
2,553.49 |
2,524.38 |
2,546.69 |
18.0M |
| 2023-12-15 |
2,564.04 |
2,567.53 |
2,521.64 |
2,526.54 |
46.6M |
| 2023-12-14 |
2,601.44 |
2,607.42 |
2,555.91 |
2,564.41 |
32.7M |
| 2023-12-13 |
2,523.36 |
2,586.02 |
2,519.53 |
2,583.22 |
24.8M |
| 2023-12-12 |
2,516.69 |
2,528.65 |
2,510.02 |
2,522.82 |
27.9M |
| 2023-12-11 |
2,512.78 |
2,525.70 |
2,506.42 |
2,525.17 |
19.3M |
| 2023-12-08 |
2,511.77 |
2,529.79 |
2,504.31 |
2,506.68 |
17.4M |
| 2023-12-07 |
2,503.02 |
2,519.99 |
2,491.90 |
2,519.37 |
21.5M |
| 2023-12-06 |
2,508.07 |
2,514.64 |
2,491.59 |
2,494.25 |
19.6M |
| 2023-12-05 |
2,502.93 |
2,517.16 |
2,497.96 |
2,503.41 |
21.0M |
| 2023-12-04 |
2,477.22 |
2,517.31 |
2,477.22 |
2,507.68 |
22.2M |
| 2023-12-01 |
2,446.69 |
2,482.91 |
2,444.15 |
2,481.25 |
21.0M |
| 2023-11-30 |
2,419.66 |
2,450.66 |
2,412.49 |
2,449.94 |
36.7M |
| 2023-11-29 |
2,440.58 |
2,447.33 |
2,411.31 |
2,417.06 |
20.2M |
| 2023-11-28 |
2,449.00 |
2,457.38 |
2,434.60 |
2,437.95 |
20.3M |
| 2023-11-27 |
2,456.35 |
2,461.75 |
2,446.76 |
2,454.80 |
19.3M |
| 2023-11-24 |
2,454.78 |
2,468.58 |
2,454.78 |
2,458.61 |
9.6M |
| 2023-11-22 |
2,430.60 |
2,456.85 |
2,430.60 |
2,456.14 |
19.4M |
| 2023-11-21 |
2,416.93 |
2,430.76 |
2,416.93 |
2,417.56 |
23.8M |
| 2023-11-20 |
2,393.60 |
2,423.43 |
2,393.19 |
2,419.27 |
26.5M |
| 2023-11-17 |
2,408.67 |
2,408.67 |
2,386.77 |
2,396.92 |
27.8M |
| 2023-11-16 |
2,427.03 |
2,430.01 |
2,393.02 |
2,394.90 |
27.8M |
| 2023-11-15 |
2,449.29 |
2,459.61 |
2,439.10 |
2,445.09 |
29.4M |
| 2023-11-14 |
2,429.44 |
2,440.83 |
2,416.59 |
2,437.04 |
29.4M |
| 2023-11-13 |
2,402.91 |
2,408.80 |
2,395.30 |
2,401.16 |
19.0M |
| 2023-11-10 |
2,399.02 |
2,406.72 |
2,381.65 |
2,406.55 |
20.5M |
| 2023-11-09 |
2,411.74 |
2,413.68 |
2,388.20 |
2,396.07 |
22.7M |
| 2023-11-08 |
2,424.69 |
2,443.76 |
2,404.49 |
2,406.81 |
27.0M |
| 2023-11-07 |
2,412.47 |
2,436.24 |
2,405.28 |
2,423.39 |
24.0M |
| 2023-11-06 |
2,411.86 |
2,416.25 |
2,395.01 |
2,404.25 |
25.0M |
| 2023-11-03 |
2,389.25 |
2,420.32 |
2,382.19 |
2,408.80 |
19.7M |
| 2023-11-02 |
2,356.96 |
2,366.21 |
2,340.48 |
2,360.66 |
21.0M |
| 2023-11-01 |
2,324.97 |
2,335.97 |
2,304.43 |
2,333.52 |
24.2M |
| 2023-10-31 |
2,315.30 |
2,330.91 |
2,301.60 |
2,325.27 |
23.7M |
| 2023-10-30 |
2,310.98 |
2,330.69 |
2,303.50 |
2,321.14 |
25.8M |
| 2023-10-27 |
2,321.25 |
2,328.40 |
2,292.34 |
2,296.16 |
20.4M |
| 2023-10-26 |
2,328.80 |
2,334.73 |
2,312.35 |
2,318.63 |
20.1M |
| 2023-10-25 |
2,316.13 |
2,332.31 |
2,306.07 |
2,324.61 |
20.6M |
| 2023-10-24 |
2,301.97 |
2,328.43 |
2,300.70 |
2,322.71 |
17.6M |
| 2023-10-23 |
2,291.25 |
2,314.39 |
2,274.41 |
2,290.67 |
18.7M |
| 2023-10-20 |
2,328.15 |
2,332.90 |
2,296.08 |
2,297.75 |
20.7M |
| 2023-10-19 |
2,361.63 |
2,367.38 |
2,324.86 |
2,329.25 |
21.6M |
| 2023-10-18 |
2,375.56 |
2,384.00 |
2,357.24 |
2,360.78 |
17.2M |
| 2023-10-17 |
2,321.82 |
2,383.88 |
2,321.82 |
2,380.89 |
20.9M |
| 2023-10-16 |
2,324.46 |
2,340.96 |
2,309.52 |
2,332.73 |
20.1M |
| 2023-10-13 |
2,290.17 |
2,307.60 |
2,276.38 |
2,307.59 |
20.3M |
| 2023-10-12 |
2,360.97 |
2,360.97 |
2,275.90 |
2,283.25 |
26.1M |
| 2023-10-11 |
2,386.31 |
2,389.65 |
2,340.40 |
2,355.60 |
23.5M |
| 2023-10-10 |
2,356.87 |
2,386.46 |
2,355.60 |
2,376.66 |
19.1M |
| 2023-10-09 |
2,312.80 |
2,347.67 |
2,312.80 |
2,342.66 |
16.0M |
| 2023-10-06 |
2,329.72 |
2,337.98 |
2,292.11 |
2,329.22 |
25.3M |
| 2023-10-05 |
2,364.86 |
2,369.26 |
2,337.38 |
2,337.38 |
21.6M |
| 2023-10-04 |
2,363.93 |
2,377.74 |
2,341.73 |
2,375.43 |
23.6M |
| 2023-10-03 |
2,407.60 |
2,409.51 |
2,355.36 |
2,358.55 |
24.0M |
| 2023-10-02 |
2,432.48 |
2,433.81 |
2,407.80 |
2,416.64 |
20.2M |
| 2023-09-29 |
2,459.35 |
2,463.69 |
2,434.39 |
2,435.50 |
18.8M |
| 2023-09-28 |
2,433.49 |
2,454.69 |
2,432.93 |
2,445.68 |
34.6M |
| 2023-09-27 |
2,446.39 |
2,452.14 |
2,415.27 |
2,431.98 |
22.2M |
| 2023-09-26 |
2,464.08 |
2,469.57 |
2,441.33 |
2,441.33 |
19.2M |
| 2023-09-25 |
2,458.16 |
2,483.55 |
2,456.92 |
2,477.06 |
14.4M |
| 2023-09-22 |
2,485.35 |
2,493.57 |
2,466.71 |
2,467.45 |
15.8M |
| 2023-09-21 |
2,496.81 |
2,501.36 |
2,480.95 |
2,481.12 |
20.9M |
| 2023-09-20 |
2,524.77 |
2,532.14 |
2,509.20 |
2,509.53 |
19.4M |
| 2023-09-19 |
2,524.37 |
2,531.95 |
2,509.98 |
2,513.59 |
18.0M |
| 2023-09-18 |
2,510.58 |
2,532.51 |
2,509.88 |
2,523.88 |
19.8M |
| 2023-09-15 |
2,520.58 |
2,529.30 |
2,508.70 |
2,512.30 |
57.8M |
| 2023-09-14 |
2,498.99 |
2,523.52 |
2,496.28 |
2,521.21 |
18.6M |
| 2023-09-13 |
2,498.11 |
2,506.13 |
2,480.09 |
2,490.05 |
16.5M |
| 2023-09-12 |
2,494.77 |
2,508.20 |
2,493.07 |
2,498.84 |
15.4M |
| 2023-09-11 |
2,478.01 |
2,490.96 |
2,476.66 |
2,480.92 |
18.7M |
| 2023-09-08 |
2,452.70 |
2,462.42 |
2,448.97 |
2,456.08 |
18.7M |
| 2023-09-07 |
2,442.07 |
2,452.46 |
2,434.00 |
2,447.60 |
20.4M |
| 2023-09-06 |
2,453.94 |
2,467.94 |
2,437.83 |
2,443.24 |
15.9M |
| 2023-09-05 |
2,483.11 |
2,483.31 |
2,451.42 |
2,458.81 |
20.8M |
| 2023-09-01 |
2,522.98 |
2,526.34 |
2,487.50 |
2,494.64 |
15.5M |
| 2023-08-31 |
2,506.70 |
2,519.05 |
2,506.70 |
2,511.67 |
18.2M |
| 2023-08-30 |
2,507.52 |
2,520.52 |
2,506.76 |
2,514.46 |
14.9M |
| 2023-08-29 |
2,474.77 |
2,505.95 |
2,470.69 |
2,505.95 |
14.8M |
| 2023-08-28 |
2,469.56 |
2,480.24 |
2,467.11 |
2,473.93 |
13.8M |
| 2023-08-25 |
2,463.73 |
2,474.63 |
2,445.80 |
2,465.93 |
16.5M |
| 2023-08-24 |
2,476.44 |
2,488.57 |
2,450.89 |
2,451.44 |
15.0M |
| 2023-08-23 |
2,455.16 |
2,484.62 |
2,455.08 |
2,481.62 |
21.6M |
| 2023-08-22 |
2,492.30 |
2,495.89 |
2,463.89 |
2,467.68 |
26.9M |
| 2023-08-21 |
2,501.81 |
2,506.20 |
2,481.77 |
2,497.77 |
23.9M |
| 2023-08-18 |
2,460.44 |
2,506.06 |
2,459.63 |
2,500.91 |
20.7M |
| 2023-08-17 |
2,514.00 |
2,523.31 |
2,471.90 |
2,472.23 |
20.2M |
| 2023-08-16 |
2,503.38 |
2,530.19 |
2,503.38 |
2,507.31 |
19.9M |
| 2023-08-15 |
2,505.35 |
2,511.20 |
2,493.24 |
2,498.38 |
18.2M |
| 2023-08-14 |
2,503.16 |
2,517.08 |
2,496.81 |
2,516.88 |
21.5M |
| 2023-08-11 |
2,491.21 |
2,506.96 |
2,490.34 |
2,506.96 |
19.2M |
| 2023-08-10 |
2,511.31 |
2,513.37 |
2,481.25 |
2,491.03 |
23.1M |
| 2023-08-09 |
2,523.07 |
2,525.45 |
2,499.25 |
2,510.53 |
26.3M |
| 2023-08-08 |
2,501.24 |
2,504.49 |
2,461.20 |
2,483.30 |
22.2M |
| 2023-08-07 |
2,500.89 |
2,521.70 |
2,490.13 |
2,514.27 |
18.0M |
| 2023-08-04 |
2,509.18 |
2,521.34 |
2,495.01 |
2,497.00 |
19.2M |
| 2023-08-03 |
2,495.84 |
2,517.37 |
2,491.43 |
2,503.22 |
15.7M |
| 2023-08-02 |
2,472.62 |
2,503.22 |
2,472.08 |
2,491.34 |
18.9M |
| 2023-08-01 |
2,502.08 |
2,519.03 |
2,493.51 |
2,498.31 |
17.2M |
| 2023-07-31 |
2,514.96 |
2,519.00 |
2,501.21 |
2,507.68 |
27.1M |
| 2023-07-28 |
2,499.23 |
2,514.73 |
2,497.92 |
2,511.48 |
14.5M |
| 2023-07-27 |
2,513.54 |
2,518.45 |
2,478.66 |
2,480.32 |
19.6M |
| 2023-07-26 |
2,507.44 |
2,520.96 |
2,504.37 |
2,509.40 |
16.5M |
| 2023-07-25 |
2,486.78 |
2,509.91 |
2,485.26 |
2,509.05 |
18.0M |
| 2023-07-24 |
2,500.24 |
2,507.16 |
2,490.08 |
2,493.35 |
15.6M |
| 2023-07-21 |
2,501.83 |
2,507.02 |
2,492.60 |
2,497.97 |
16.5M |
| 2023-07-20 |
2,493.49 |
2,494.90 |
2,471.06 |
2,491.36 |
15.5M |
| 2023-07-19 |
2,472.30 |
2,484.59 |
2,467.96 |
2,484.25 |
17.7M |
| 2023-07-18 |
2,475.41 |
2,495.88 |
2,465.59 |
2,467.51 |
17.8M |
| 2023-07-17 |
2,451.10 |
2,480.88 |
2,448.54 |
2,471.42 |
16.8M |
| 2023-07-14 |
2,458.81 |
2,460.89 |
2,437.70 |
2,451.34 |
17.2M |
| 2023-07-13 |
2,470.60 |
2,472.25 |
2,456.46 |
2,457.11 |
22.9M |
| 2023-07-12 |
2,477.19 |
2,477.53 |
2,462.05 |
2,466.54 |
21.4M |
| 2023-07-11 |
2,455.31 |
2,464.67 |
2,451.99 |
2,457.36 |
18.2M |
| 2023-07-10 |
2,434.67 |
2,461.27 |
2,434.44 |
2,449.84 |
22.0M |
| 2023-07-07 |
2,432.03 |
2,460.22 |
2,431.01 |
2,433.75 |
23.0M |
| 2023-07-06 |
2,442.74 |
2,447.09 |
2,419.55 |
2,434.44 |
20.6M |
| 2023-07-05 |
2,449.78 |
2,460.38 |
2,440.35 |
2,455.37 |
22.7M |
| 2023-07-03 |
2,447.82 |
2,462.33 |
2,445.12 |
2,457.07 |
9.3M |
| 2023-06-30 |
2,436.78 |
2,456.66 |
2,432.89 |
2,448.58 |
16.6M |
| 2023-06-29 |
2,407.73 |
2,427.68 |
2,405.98 |
2,424.57 |
16.0M |
| 2023-06-28 |
2,394.89 |
2,410.40 |
2,386.71 |
2,408.92 |
19.1M |
| 2023-06-27 |
2,369.97 |
2,403.91 |
2,369.97 |
2,400.82 |
16.3M |
| 2023-06-26 |
2,368.06 |
2,385.05 |
2,361.83 |
2,369.30 |
15.9M |
| 2023-06-23 |
2,371.89 |
2,393.39 |
2,368.88 |
2,371.20 |
34.1M |
| 2023-06-22 |
2,358.15 |
2,380.20 |
2,351.67 |
2,379.69 |
17.6M |
| 2023-06-21 |
2,341.01 |
2,357.35 |
2,324.12 |
2,349.71 |
17.4M |
| 2023-06-20 |
2,378.99 |
2,380.38 |
2,342.73 |
2,342.98 |
22.3M |
| 2023-06-16 |
2,400.89 |
2,401.60 |
2,373.45 |
2,382.96 |
30.0M |
| 2023-06-15 |
2,387.04 |
2,394.00 |
2,374.36 |
2,393.57 |
21.0M |
| 2023-06-14 |
2,393.62 |
2,403.85 |
2,376.75 |
2,386.40 |
19.6M |
| 2023-06-13 |
2,370.45 |
2,395.76 |
2,370.45 |
2,392.80 |
22.3M |
| 2023-06-12 |
2,372.98 |
2,374.94 |
2,359.00 |
2,366.45 |
18.9M |
| 2023-06-09 |
2,376.19 |
2,384.01 |
2,363.50 |
2,367.35 |
17.2M |
| 2023-06-08 |
2,380.42 |
2,386.68 |
2,369.18 |
2,381.38 |
18.3M |
| 2023-06-07 |
2,378.91 |
2,392.78 |
2,372.19 |
2,383.12 |
22.6M |
| 2023-06-06 |
2,380.81 |
2,398.58 |
2,373.77 |
2,390.72 |
22.7M |
| 2023-06-05 |
2,386.80 |
2,401.44 |
2,377.76 |
2,384.50 |
21.1M |
| 2023-06-02 |
2,366.57 |
2,402.12 |
2,366.57 |
2,401.89 |
23.2M |
| 2023-06-01 |
2,339.30 |
2,358.57 |
2,335.62 |
2,351.87 |
24.2M |
| 2023-05-31 |
2,351.87 |
2,360.47 |
2,333.90 |
2,342.18 |
29.5M |
| 2023-05-30 |
2,367.74 |
2,372.12 |
2,352.49 |
2,353.68 |
21.3M |
| 2023-05-26 |
2,368.26 |
2,384.41 |
2,366.10 |
2,370.24 |
20.3M |
| 2023-05-25 |
2,377.64 |
2,385.39 |
2,362.72 |
2,376.40 |
22.5M |
| 2023-05-24 |
2,391.15 |
2,394.57 |
2,377.53 |
2,384.43 |
30.6M |
| 2023-05-23 |
2,412.44 |
2,415.46 |
2,387.12 |
2,395.70 |
35.3M |
| 2023-05-22 |
2,441.72 |
2,447.99 |
2,424.69 |
2,425.73 |
19.9M |
| 2023-05-19 |
2,464.04 |
2,464.04 |
2,420.40 |
2,435.10 |
26.8M |
| 2023-05-18 |
2,435.98 |
2,459.56 |
2,430.29 |
2,455.85 |
17.7M |
| 2023-05-17 |
2,430.48 |
2,447.11 |
2,415.46 |
2,443.53 |
16.9M |
| 2023-05-16 |
2,438.82 |
2,448.23 |
2,424.60 |
2,426.46 |
19.1M |
| 2023-05-15 |
2,450.74 |
2,453.17 |
2,433.97 |
2,446.73 |
20.4M |
| 2023-05-12 |
2,453.02 |
2,462.67 |
2,436.49 |
2,450.64 |
23.2M |
| 2023-05-11 |
2,451.41 |
2,455.99 |
2,433.79 |
2,445.30 |
27.4M |
| 2023-05-10 |
2,436.18 |
2,475.51 |
2,426.52 |
2,444.64 |
31.9M |
| 2023-05-09 |
2,417.77 |
2,421.33 |
2,397.75 |
2,413.43 |
26.5M |
| 2023-05-08 |
2,425.88 |
2,430.36 |
2,417.03 |
2,419.67 |
21.3M |
| 2023-05-05 |
2,403.80 |
2,430.76 |
2,403.80 |
2,419.59 |
19.0M |
| 2023-05-04 |
2,391.85 |
2,397.37 |
2,373.23 |
2,383.91 |
18.8M |
| 2023-05-03 |
2,390.81 |
2,420.72 |
2,390.04 |
2,391.58 |
29.0M |
| 2023-05-02 |
2,409.77 |
2,411.23 |
2,354.29 |
2,388.58 |
25.6M |
| 2023-05-01 |
2,397.37 |
2,418.87 |
2,396.86 |
2,405.51 |
18.9M |
| 2023-04-28 |
2,374.07 |
2,396.83 |
2,372.08 |
2,394.63 |
18.3M |
| 2023-04-27 |
2,349.12 |
2,380.39 |
2,344.69 |
2,379.99 |
18.0M |
| 2023-04-26 |
2,337.65 |
2,354.60 |
2,337.08 |
2,343.93 |
16.9M |
| 2023-04-25 |
2,358.80 |
2,368.84 |
2,343.32 |
2,343.34 |
15.5M |
| 2023-04-24 |
2,351.93 |
2,372.84 |
2,348.92 |
2,372.58 |
15.3M |
| 2023-04-21 |
2,366.42 |
2,370.72 |
2,349.14 |
2,355.92 |
15.8M |
| 2023-04-20 |
2,340.03 |
2,360.26 |
2,337.47 |
2,356.63 |
15.8M |
| 2023-04-19 |
2,349.67 |
2,352.39 |
2,333.59 |
2,349.26 |
15.0M |
| 2023-04-18 |
2,341.74 |
2,348.41 |
2,327.57 |
2,348.20 |
17.7M |
| 2023-04-17 |
2,323.79 |
2,338.21 |
2,322.03 |
2,336.43 |
13.8M |
| 2023-04-14 |
2,336.35 |
2,351.53 |
2,313.63 |
2,320.82 |
15.4M |
| 2023-04-13 |
2,333.87 |
2,340.81 |
2,319.99 |
2,333.20 |
15.9M |
| 2023-04-12 |
2,350.22 |
2,351.11 |
2,326.00 |
2,327.56 |
17.0M |
| 2023-04-11 |
2,331.78 |
2,346.90 |
2,328.11 |
2,341.09 |
13.7M |
| 2023-04-10 |
2,297.76 |
2,325.15 |
2,292.87 |
2,325.15 |
14.0M |
| 2023-04-06 |
2,299.81 |
2,315.30 |
2,296.15 |
2,305.11 |
16.4M |
| 2023-04-05 |
2,309.88 |
2,315.62 |
2,295.45 |
2,307.43 |
19.2M |
| 2023-04-04 |
2,356.76 |
2,357.78 |
2,306.73 |
2,314.26 |
16.5M |
| 2023-04-03 |
2,340.36 |
2,354.29 |
2,329.37 |
2,351.72 |
15.8M |
| 2023-03-31 |
2,320.46 |
2,342.16 |
2,320.21 |
2,337.88 |
15.8M |
| 2023-03-30 |
2,310.66 |
2,321.53 |
2,299.59 |
2,307.33 |
12.8M |
| 2023-03-29 |
2,308.04 |
2,312.11 |
2,297.42 |
2,299.64 |
14.5M |
| 2023-03-28 |
2,285.17 |
2,307.37 |
2,284.97 |
2,295.14 |
16.2M |
| 2023-03-27 |
2,282.90 |
2,296.86 |
2,276.00 |
2,287.92 |
18.3M |
| 2023-03-24 |
2,229.62 |
2,269.43 |
2,218.95 |
2,265.35 |
15.2M |
| 2023-03-23 |
2,251.05 |
2,273.68 |
2,225.54 |
2,239.57 |
19.5M |
| 2023-03-22 |
2,261.57 |
2,278.97 |
2,233.59 |
2,233.59 |
19.6M |
| 2023-03-21 |
2,242.47 |
2,266.54 |
2,241.16 |
2,264.32 |
19.9M |
| 2023-03-20 |
2,201.98 |
2,238.02 |
2,199.76 |
2,221.64 |
21.8M |
| 2023-03-17 |
2,212.39 |
2,212.39 |
2,178.20 |
2,191.28 |
40.5M |
| 2023-03-16 |
2,202.45 |
2,223.87 |
2,189.57 |
2,219.62 |
20.2M |
| 2023-03-15 |
2,204.54 |
2,213.58 |
2,178.74 |
2,212.87 |
25.2M |
| 2023-03-14 |
2,237.21 |
2,252.60 |
2,222.05 |
2,241.62 |
21.4M |
| 2023-03-13 |
2,202.23 |
2,232.88 |
2,202.23 |
2,203.85 |
26.4M |
| 2023-03-10 |
2,267.48 |
2,268.25 |
2,221.02 |
2,233.06 |
20.6M |
| 2023-03-09 |
2,297.67 |
2,317.47 |
2,274.98 |
2,275.58 |
20.2M |
| 2023-03-08 |
2,287.31 |
2,291.38 |
2,276.20 |
2,289.63 |
16.4M |
| 2023-03-07 |
2,298.80 |
2,314.20 |
2,277.55 |
2,282.79 |
16.5M |
| 2023-03-06 |
2,320.13 |
2,321.47 |
2,294.19 |
2,300.46 |
20.9M |
| 2023-03-03 |
2,328.43 |
2,334.09 |
2,312.18 |
2,328.92 |
16.1M |
| 2023-03-02 |
2,280.68 |
2,321.26 |
2,279.91 |
2,317.35 |
22.2M |
| 2023-03-01 |
2,270.77 |
2,285.75 |
2,264.81 |
2,284.98 |
21.4M |
| 2023-02-28 |
2,322.83 |
2,326.49 |
2,279.88 |
2,280.44 |
28.4M |
| 2023-02-27 |
2,345.79 |
2,350.25 |
2,317.47 |
2,325.93 |
16.9M |
| 2023-02-24 |
2,327.66 |
2,341.42 |
2,318.82 |
2,334.82 |
14.6M |
| 2023-02-23 |
2,343.87 |
2,361.23 |
2,327.07 |
2,349.39 |
16.6M |
| 2023-02-22 |
2,328.49 |
2,347.49 |
2,327.24 |
2,338.97 |
21.2M |
| 2023-02-21 |
2,340.26 |
2,340.99 |
2,325.43 |
2,326.06 |
21.0M |
| 2023-02-17 |
2,352.82 |
2,359.95 |
2,341.24 |
2,353.07 |
18.0M |
| 2023-02-16 |
2,351.61 |
2,376.75 |
2,351.61 |
2,355.77 |
17.3M |
| 2023-02-15 |
2,360.40 |
2,385.46 |
2,352.96 |
2,385.46 |
18.2M |
| 2023-02-14 |
2,364.36 |
2,389.09 |
2,351.77 |
2,365.11 |
25.7M |
| 2023-02-13 |
2,341.87 |
2,373.34 |
2,332.14 |
2,373.34 |
24.0M |
| 2023-02-10 |
2,312.60 |
2,336.77 |
2,305.83 |
2,334.24 |
22.1M |
| 2023-02-09 |
2,352.41 |
2,360.32 |
2,314.02 |
2,319.90 |
23.6M |
| 2023-02-08 |
2,344.75 |
2,348.68 |
2,334.06 |
2,337.08 |
20.9M |
| 2023-02-07 |
2,349.09 |
2,361.24 |
2,328.22 |
2,356.13 |
25.1M |
| 2023-02-06 |
2,352.21 |
2,366.67 |
2,350.64 |
2,363.23 |
20.8M |
| 2023-02-03 |
2,368.96 |
2,373.58 |
2,346.99 |
2,358.63 |
20.2M |
| 2023-02-02 |
2,399.64 |
2,400.06 |
2,362.00 |
2,375.84 |
24.2M |
| 2023-02-01 |
2,368.15 |
2,413.82 |
2,358.98 |
2,400.16 |
20.6M |
| 2023-01-31 |
2,323.17 |
2,370.76 |
2,318.07 |
2,370.76 |
35.0M |
| 2023-01-30 |
2,317.11 |
2,339.19 |
2,316.75 |
2,317.34 |
15.8M |
| 2023-01-27 |
2,340.11 |
2,343.41 |
2,314.90 |
2,321.38 |
14.7M |
| 2023-01-26 |
2,341.97 |
2,348.39 |
2,324.31 |
2,340.84 |
15.3M |
| 2023-01-25 |
2,294.10 |
2,332.07 |
2,294.10 |
2,331.15 |
16.1M |
| 2023-01-24 |
2,304.74 |
2,317.42 |
2,296.97 |
2,308.93 |
14.4M |
| 2023-01-23 |
2,289.88 |
2,319.21 |
2,286.22 |
2,309.16 |
14.1M |
| 2023-01-20 |
2,288.95 |
2,292.62 |
2,269.75 |
2,291.81 |
16.3M |
| 2023-01-19 |
2,286.15 |
2,293.61 |
2,276.87 |
2,276.87 |
15.9M |
| 2023-01-18 |
2,347.52 |
2,356.58 |
2,295.65 |
2,295.76 |
18.7M |
| 2023-01-17 |
2,331.40 |
2,363.46 |
2,328.10 |
2,348.23 |
16.4M |
| 2023-01-13 |
2,309.62 |
2,338.94 |
2,309.06 |
2,336.48 |
14.4M |
| 2023-01-12 |
2,315.84 |
2,323.88 |
2,297.87 |
2,314.72 |
16.5M |
| 2023-01-11 |
2,301.81 |
2,308.64 |
2,288.67 |
2,304.59 |
19.8M |
| 2023-01-10 |
2,274.74 |
2,288.11 |
2,270.81 |
2,287.68 |
16.8M |
| 2023-01-09 |
2,306.76 |
2,311.35 |
2,274.42 |
2,274.96 |
20.8M |
| 2023-01-06 |
2,248.44 |
2,298.04 |
2,248.04 |
2,295.53 |
20.3M |
| 2023-01-05 |
2,234.38 |
2,242.63 |
2,222.17 |
2,231.63 |
22.2M |
| 2023-01-04 |
2,238.28 |
2,258.62 |
2,219.85 |
2,246.69 |
22.8M |
| 2023-01-03 |
2,267.08 |
2,277.02 |
2,215.90 |
2,232.92 |
23.4M |