| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
3,044.67 |
3,060.77 |
3,039.43 |
3,044.79 |
19.7M |
| 2024-12-30 |
3,054.58 |
3,054.58 |
3,022.18 |
3,040.92 |
21.6M |
| 2024-12-27 |
3,080.54 |
3,102.03 |
3,060.98 |
3,074.88 |
21.9M |
| 2024-12-26 |
3,087.92 |
3,108.80 |
3,082.00 |
3,101.45 |
16.4M |
| 2024-12-24 |
3,071.79 |
3,100.34 |
3,063.95 |
3,099.25 |
8.8M |
| 2024-12-23 |
3,070.02 |
3,077.46 |
3,042.37 |
3,065.71 |
21.9M |
| 2024-12-20 |
3,088.41 |
3,126.81 |
3,075.56 |
3,080.31 |
57.2M |
| 2024-12-19 |
3,110.12 |
3,126.52 |
3,087.51 |
3,106.55 |
27.5M |
| 2024-12-18 |
3,191.11 |
3,193.91 |
3,095.80 |
3,099.22 |
38.2M |
| 2024-12-17 |
3,205.88 |
3,224.36 |
3,182.78 |
3,192.95 |
27.6M |
| 2024-12-16 |
3,249.71 |
3,272.83 |
3,227.54 |
3,230.52 |
28.9M |
| 2024-12-13 |
3,256.85 |
3,265.31 |
3,242.01 |
3,261.97 |
24.2M |
| 2024-12-12 |
3,278.27 |
3,288.42 |
3,255.90 |
3,259.94 |
27.2M |
| 2024-12-11 |
3,273.58 |
3,298.53 |
3,269.98 |
3,274.24 |
25.3M |
| 2024-12-10 |
3,241.97 |
3,284.78 |
3,220.69 |
3,256.88 |
29.6M |
| 2024-12-09 |
3,280.09 |
3,283.21 |
3,231.78 |
3,234.82 |
40.6M |
| 2024-12-06 |
3,294.83 |
3,318.37 |
3,266.07 |
3,270.28 |
30.6M |
| 2024-12-05 |
3,283.04 |
3,296.82 |
3,267.88 |
3,278.48 |
21.6M |
| 2024-12-04 |
3,255.60 |
3,288.86 |
3,248.39 |
3,287.54 |
24.3M |
| 2024-12-03 |
3,276.13 |
3,281.03 |
3,245.41 |
3,260.18 |
31.3M |
| 2024-12-02 |
3,282.26 |
3,285.35 |
3,252.90 |
3,269.21 |
26.8M |
| 2024-11-29 |
3,277.59 |
3,291.77 |
3,273.93 |
3,279.57 |
13.2M |
| 2024-11-27 |
3,303.03 |
3,315.90 |
3,261.94 |
3,265.80 |
19.6M |
| 2024-11-26 |
3,268.01 |
3,288.61 |
3,267.20 |
3,284.89 |
31.1M |
| 2024-11-25 |
3,284.02 |
3,304.60 |
3,276.85 |
3,277.09 |
42.3M |
| 2024-11-22 |
3,201.96 |
3,250.91 |
3,201.96 |
3,249.29 |
27.7M |
| 2024-11-21 |
3,130.22 |
3,193.71 |
3,123.99 |
3,190.06 |
32.5M |
| 2024-11-20 |
3,104.25 |
3,121.15 |
3,086.12 |
3,120.61 |
36.8M |
| 2024-11-19 |
3,057.11 |
3,112.73 |
3,057.11 |
3,112.73 |
29.3M |
| 2024-11-18 |
3,080.25 |
3,091.81 |
3,073.13 |
3,089.09 |
30.0M |
| 2024-11-15 |
3,121.96 |
3,126.68 |
3,080.01 |
3,081.61 |
36.4M |
| 2024-11-14 |
3,151.13 |
3,162.17 |
3,120.90 |
3,122.05 |
26.3M |
| 2024-11-13 |
3,183.81 |
3,187.39 |
3,148.34 |
3,150.60 |
29.2M |
| 2024-11-12 |
3,179.75 |
3,185.62 |
3,158.52 |
3,179.49 |
33.7M |
| 2024-11-11 |
3,177.48 |
3,198.90 |
3,177.48 |
3,184.76 |
31.3M |
| 2024-11-08 |
3,128.31 |
3,167.97 |
3,125.13 |
3,157.68 |
31.8M |
| 2024-11-07 |
3,115.46 |
3,155.16 |
3,106.88 |
3,124.54 |
40.3M |
| 2024-11-06 |
3,108.26 |
3,130.40 |
3,086.82 |
3,109.48 |
61.2M |
| 2024-11-05 |
2,968.53 |
3,067.16 |
2,968.53 |
3,065.17 |
28.6M |
| 2024-11-04 |
2,962.78 |
3,000.20 |
2,962.13 |
2,972.89 |
26.6M |
| 2024-11-01 |
2,963.52 |
2,991.75 |
2,957.73 |
2,965.21 |
26.7M |
| 2024-10-31 |
2,977.60 |
2,977.60 |
2,946.54 |
2,946.54 |
32.3M |
| 2024-10-30 |
2,959.06 |
2,988.93 |
2,958.31 |
2,961.17 |
21.9M |
| 2024-10-29 |
2,956.13 |
2,978.13 |
2,942.87 |
2,967.10 |
23.9M |
| 2024-10-28 |
2,969.98 |
2,989.15 |
2,967.12 |
2,971.88 |
21.0M |
| 2024-10-25 |
2,963.45 |
2,968.12 |
2,949.01 |
2,955.27 |
20.9M |
| 2024-10-24 |
2,953.06 |
2,956.51 |
2,936.00 |
2,946.70 |
24.4M |
| 2024-10-23 |
2,946.64 |
2,956.87 |
2,936.82 |
2,950.54 |
24.9M |
| 2024-10-22 |
2,966.61 |
2,971.78 |
2,948.70 |
2,961.68 |
25.6M |
| 2024-10-21 |
2,989.02 |
2,996.08 |
2,966.40 |
2,973.68 |
27.6M |
| 2024-10-18 |
2,970.66 |
2,985.95 |
2,963.39 |
2,985.11 |
25.1M |
| 2024-10-17 |
2,986.22 |
2,987.13 |
2,954.11 |
2,970.61 |
33.4M |
| 2024-10-16 |
2,983.03 |
2,994.05 |
2,979.08 |
2,980.47 |
30.3M |
| 2024-10-15 |
2,975.19 |
3,003.79 |
2,966.41 |
2,981.46 |
46.0M |
| 2024-10-14 |
2,967.85 |
2,984.92 |
2,952.07 |
2,980.94 |
30.1M |
| 2024-10-11 |
2,934.81 |
2,960.30 |
2,934.52 |
2,954.83 |
33.3M |
| 2024-10-10 |
2,937.13 |
2,937.13 |
2,910.27 |
2,930.81 |
46.9M |
| 2024-10-09 |
2,930.72 |
2,945.80 |
2,921.58 |
2,933.39 |
29.5M |
| 2024-10-08 |
2,893.39 |
2,922.00 |
2,890.58 |
2,919.30 |
22.8M |
| 2024-10-07 |
2,907.95 |
2,910.20 |
2,882.22 |
2,893.98 |
25.5M |
| 2024-10-04 |
2,898.98 |
2,911.50 |
2,890.97 |
2,908.38 |
19.3M |
| 2024-10-03 |
2,883.84 |
2,894.52 |
2,869.70 |
2,879.45 |
22.7M |
| 2024-10-02 |
2,907.06 |
2,911.60 |
2,891.94 |
2,896.78 |
23.9M |
| 2024-10-01 |
2,916.09 |
2,930.27 |
2,896.84 |
2,918.36 |
24.9M |
| 2024-09-30 |
2,914.78 |
2,923.36 |
2,899.60 |
2,917.34 |
27.9M |
| 2024-09-27 |
2,922.50 |
2,932.23 |
2,894.03 |
2,909.35 |
30.1M |
| 2024-09-26 |
2,901.74 |
2,913.54 |
2,899.46 |
2,911.78 |
27.6M |
| 2024-09-25 |
2,908.83 |
2,909.81 |
2,880.42 |
2,891.66 |
26.2M |
| 2024-09-24 |
2,912.42 |
2,914.28 |
2,895.54 |
2,896.95 |
25.0M |
| 2024-09-23 |
2,885.95 |
2,911.27 |
2,874.87 |
2,908.19 |
23.0M |
| 2024-09-20 |
2,886.81 |
2,887.60 |
2,869.76 |
2,882.25 |
43.5M |
| 2024-09-19 |
2,910.14 |
2,914.12 |
2,878.94 |
2,892.31 |
21.9M |
| 2024-09-18 |
2,886.21 |
2,912.35 |
2,872.59 |
2,876.78 |
22.0M |
| 2024-09-17 |
2,883.16 |
2,901.07 |
2,875.57 |
2,879.46 |
23.6M |
| 2024-09-16 |
2,864.12 |
2,895.49 |
2,864.12 |
2,878.89 |
21.7M |
| 2024-09-13 |
2,844.97 |
2,880.16 |
2,844.97 |
2,859.20 |
24.3M |
| 2024-09-12 |
2,806.72 |
2,837.97 |
2,801.91 |
2,836.67 |
19.8M |
| 2024-09-11 |
2,791.87 |
2,806.09 |
2,754.39 |
2,803.21 |
22.0M |
| 2024-09-10 |
2,818.77 |
2,820.37 |
2,794.89 |
2,800.28 |
25.8M |
| 2024-09-09 |
2,823.08 |
2,845.28 |
2,811.50 |
2,814.46 |
30.2M |
| 2024-09-06 |
2,879.59 |
2,891.07 |
2,821.16 |
2,821.91 |
27.0M |
| 2024-09-05 |
2,863.81 |
2,890.96 |
2,861.54 |
2,881.33 |
22.2M |
| 2024-09-04 |
2,864.90 |
2,877.46 |
2,845.92 |
2,857.56 |
35.7M |
| 2024-09-03 |
2,914.20 |
2,917.64 |
2,871.72 |
2,879.72 |
22.6M |
| 2024-08-30 |
2,920.35 |
2,931.94 |
2,899.52 |
2,928.56 |
20.4M |
| 2024-08-29 |
2,935.82 |
2,947.66 |
2,908.50 |
2,911.37 |
19.8M |
| 2024-08-28 |
2,947.48 |
2,949.75 |
2,918.60 |
2,935.15 |
19.9M |
| 2024-08-27 |
2,941.72 |
2,945.96 |
2,930.71 |
2,941.94 |
19.4M |
| 2024-08-26 |
2,957.47 |
2,967.32 |
2,946.00 |
2,951.97 |
21.6M |
| 2024-08-23 |
2,949.21 |
2,959.27 |
2,938.70 |
2,958.20 |
19.6M |
| 2024-08-22 |
2,983.45 |
2,983.45 |
2,929.09 |
2,932.79 |
23.0M |
| 2024-08-21 |
2,968.89 |
2,986.28 |
2,958.30 |
2,986.21 |
25.5M |
| 2024-08-20 |
2,962.94 |
2,966.21 |
2,936.68 |
2,939.63 |
24.4M |
| 2024-08-19 |
2,954.38 |
2,972.95 |
2,953.49 |
2,963.87 |
24.2M |
| 2024-08-16 |
2,926.94 |
2,949.28 |
2,926.13 |
2,946.12 |
24.4M |
| 2024-08-15 |
2,921.59 |
2,950.88 |
2,920.38 |
2,938.65 |
30.5M |
| 2024-08-14 |
2,849.65 |
2,886.58 |
2,849.65 |
2,872.19 |
27.0M |
| 2024-08-13 |
2,808.47 |
2,849.64 |
2,805.41 |
2,844.24 |
30.2M |
| 2024-08-12 |
2,826.16 |
2,826.98 |
2,792.61 |
2,797.04 |
27.5M |
| 2024-08-09 |
2,840.08 |
2,843.48 |
2,801.52 |
2,830.31 |
29.7M |
| 2024-08-08 |
2,836.35 |
2,877.55 |
2,834.15 |
2,870.21 |
30.9M |
| 2024-08-07 |
2,877.66 |
2,903.82 |
2,829.25 |
2,830.43 |
25.7M |
| 2024-08-06 |
2,840.64 |
2,893.99 |
2,828.84 |
2,851.12 |
33.8M |
| 2024-08-05 |
2,766.26 |
2,830.49 |
2,765.09 |
2,806.81 |
30.8M |
| 2024-08-02 |
2,869.43 |
2,874.10 |
2,829.49 |
2,867.64 |
24.3M |
| 2024-08-01 |
2,929.70 |
2,952.59 |
2,885.09 |
2,907.81 |
25.5M |
| 2024-07-31 |
2,924.74 |
2,954.61 |
2,895.09 |
2,923.04 |
23.2M |
| 2024-07-30 |
2,897.23 |
2,912.60 |
2,885.21 |
2,903.08 |
24.8M |
| 2024-07-29 |
2,882.46 |
2,885.99 |
2,844.05 |
2,851.67 |
23.1M |
| 2024-07-26 |
2,831.75 |
2,885.70 |
2,831.61 |
2,879.02 |
24.1M |
| 2024-07-25 |
2,794.77 |
2,825.88 |
2,787.79 |
2,807.25 |
25.6M |
| 2024-07-24 |
2,826.37 |
2,832.01 |
2,786.97 |
2,789.73 |
26.5M |
| 2024-07-23 |
2,842.63 |
2,859.57 |
2,832.22 |
2,845.68 |
20.5M |
| 2024-07-22 |
2,830.29 |
2,842.00 |
2,799.89 |
2,837.01 |
27.4M |
| 2024-07-19 |
2,854.12 |
2,855.11 |
2,826.35 |
2,833.86 |
19.6M |
| 2024-07-18 |
2,865.50 |
2,887.34 |
2,843.90 |
2,850.22 |
19.7M |
| 2024-07-17 |
2,865.45 |
2,896.17 |
2,858.77 |
2,859.09 |
23.6M |
| 2024-07-16 |
2,874.67 |
2,889.67 |
2,864.73 |
2,886.04 |
21.7M |
| 2024-07-15 |
2,912.31 |
2,912.31 |
2,856.72 |
2,858.36 |
31.3M |
| 2024-07-12 |
2,931.93 |
2,945.50 |
2,917.74 |
2,918.56 |
20.3M |
| 2024-07-11 |
2,863.84 |
2,911.72 |
2,863.16 |
2,910.89 |
21.0M |
| 2024-07-10 |
2,845.03 |
2,857.85 |
2,826.21 |
2,843.14 |
20.3M |
| 2024-07-09 |
2,876.06 |
2,878.79 |
2,832.44 |
2,833.08 |
25.3M |
| 2024-07-08 |
2,886.32 |
2,903.01 |
2,872.75 |
2,875.23 |
16.5M |
| 2024-07-05 |
2,887.28 |
2,893.08 |
2,872.17 |
2,884.50 |
22.6M |
| 2024-07-03 |
2,906.13 |
2,907.78 |
2,888.94 |
2,892.40 |
10.3M |
| 2024-07-02 |
2,901.51 |
2,904.45 |
2,881.96 |
2,900.47 |
19.0M |
| 2024-07-01 |
2,943.84 |
2,962.23 |
2,900.33 |
2,902.58 |
20.9M |
| 2024-06-28 |
2,939.52 |
2,952.25 |
2,908.69 |
2,925.49 |
56.6M |
| 2024-06-27 |
2,913.51 |
2,937.47 |
2,910.07 |
2,937.17 |
19.5M |
| 2024-06-26 |
2,922.96 |
2,937.01 |
2,907.56 |
2,916.36 |
21.8M |
| 2024-06-25 |
2,928.18 |
2,949.43 |
2,918.40 |
2,944.00 |
27.2M |
| 2024-06-24 |
2,898.78 |
2,952.20 |
2,898.34 |
2,937.85 |
24.3M |
| 2024-06-21 |
2,892.79 |
2,905.03 |
2,885.74 |
2,905.03 |
55.8M |
| 2024-06-20 |
2,920.05 |
2,922.22 |
2,883.35 |
2,889.04 |
27.0M |
| 2024-06-18 |
2,891.76 |
2,922.22 |
2,890.84 |
2,919.94 |
27.5M |
| 2024-06-17 |
2,842.81 |
2,889.59 |
2,840.96 |
2,877.97 |
27.1M |
| 2024-06-14 |
2,877.14 |
2,877.14 |
2,844.96 |
2,846.19 |
20.9M |
| 2024-06-13 |
2,901.02 |
2,902.37 |
2,859.10 |
2,890.86 |
27.2M |
| 2024-06-12 |
2,916.44 |
2,943.51 |
2,898.23 |
2,899.65 |
29.2M |
| 2024-06-11 |
2,853.87 |
2,862.70 |
2,813.88 |
2,857.84 |
28.2M |
| 2024-06-10 |
2,858.82 |
2,864.00 |
2,841.90 |
2,859.97 |
28.3M |
| 2024-06-07 |
2,909.10 |
2,914.33 |
2,882.49 |
2,887.79 |
16.9M |
| 2024-06-06 |
2,909.85 |
2,924.39 |
2,901.06 |
2,917.40 |
21.0M |
| 2024-06-05 |
2,897.35 |
2,920.31 |
2,891.05 |
2,908.61 |
23.1M |
| 2024-06-04 |
2,933.88 |
2,934.35 |
2,889.38 |
2,892.41 |
21.9M |
| 2024-06-03 |
2,949.01 |
2,966.70 |
2,925.19 |
2,941.94 |
25.1M |
| 2024-05-31 |
2,898.77 |
2,952.66 |
2,887.29 |
2,951.79 |
43.9M |
| 2024-05-30 |
2,899.98 |
2,913.55 |
2,889.18 |
2,894.51 |
19.6M |
| 2024-05-29 |
2,938.84 |
2,940.92 |
2,897.77 |
2,897.77 |
23.4M |
| 2024-05-28 |
3,021.69 |
3,024.43 |
2,927.53 |
2,960.59 |
39.3M |
| 2024-05-24 |
3,001.28 |
3,036.46 |
2,993.17 |
3,027.31 |
21.1M |
| 2024-05-23 |
2,961.11 |
3,008.90 |
2,961.11 |
2,984.12 |
31.9M |
| 2024-05-22 |
2,969.53 |
2,998.19 |
2,952.42 |
2,960.77 |
26.6M |
| 2024-05-21 |
2,970.49 |
2,980.79 |
2,954.33 |
2,980.11 |
21.0M |
| 2024-05-20 |
2,978.17 |
2,989.35 |
2,959.25 |
2,968.07 |
23.1M |
| 2024-05-17 |
2,991.90 |
2,992.21 |
2,968.73 |
2,977.46 |
22.4M |
| 2024-05-16 |
2,990.96 |
3,004.93 |
2,983.54 |
2,986.71 |
25.6M |
| 2024-05-15 |
2,984.36 |
2,986.47 |
2,967.27 |
2,982.84 |
25.5M |
| 2024-05-14 |
2,976.87 |
2,983.03 |
2,959.48 |
2,968.62 |
29.1M |
| 2024-05-13 |
2,967.46 |
2,988.59 |
2,959.40 |
2,963.33 |
23.5M |
| 2024-05-10 |
2,960.49 |
2,973.27 |
2,939.72 |
2,958.38 |
24.2M |
| 2024-05-09 |
2,881.99 |
2,959.73 |
2,881.12 |
2,949.31 |
31.0M |
| 2024-05-08 |
2,869.82 |
2,901.67 |
2,860.61 |
2,874.66 |
36.5M |
| 2024-05-07 |
2,885.40 |
2,910.27 |
2,870.56 |
2,896.53 |
43.2M |
| 2024-05-06 |
2,847.81 |
2,873.22 |
2,842.73 |
2,873.16 |
28.9M |
| 2024-05-03 |
2,846.03 |
2,848.99 |
2,823.42 |
2,829.13 |
20.1M |
| 2024-05-02 |
2,807.80 |
2,833.48 |
2,789.88 |
2,823.36 |
25.9M |
| 2024-05-01 |
2,775.86 |
2,815.27 |
2,768.29 |
2,781.23 |
21.9M |
| 2024-04-30 |
2,825.94 |
2,826.07 |
2,785.88 |
2,786.03 |
24.4M |
| 2024-04-29 |
2,847.89 |
2,858.10 |
2,829.25 |
2,838.25 |
23.2M |
| 2024-04-26 |
2,834.97 |
2,850.82 |
2,830.86 |
2,839.48 |
18.1M |
| 2024-04-25 |
2,813.51 |
2,834.68 |
2,806.49 |
2,826.54 |
22.8M |
| 2024-04-24 |
2,808.85 |
2,833.24 |
2,801.21 |
2,829.10 |
23.2M |
| 2024-04-23 |
2,784.66 |
2,821.86 |
2,776.35 |
2,817.26 |
23.6M |
| 2024-04-22 |
2,763.08 |
2,787.97 |
2,748.37 |
2,776.52 |
24.8M |
| 2024-04-19 |
2,733.30 |
2,750.28 |
2,724.64 |
2,748.75 |
26.9M |
| 2024-04-18 |
2,743.89 |
2,761.58 |
2,732.92 |
2,738.94 |
26.4M |
| 2024-04-17 |
2,797.88 |
2,800.83 |
2,738.54 |
2,743.40 |
24.5M |
| 2024-04-16 |
2,755.03 |
2,790.76 |
2,752.07 |
2,775.45 |
23.8M |
| 2024-04-15 |
2,806.71 |
2,818.52 |
2,761.06 |
2,762.98 |
23.5M |
| 2024-04-12 |
2,829.91 |
2,839.99 |
2,784.63 |
2,790.32 |
21.2M |
| 2024-04-11 |
2,880.22 |
2,882.65 |
2,843.98 |
2,845.30 |
18.7M |
| 2024-04-10 |
2,850.88 |
2,873.29 |
2,841.06 |
2,869.42 |
21.8M |
| 2024-04-09 |
2,868.37 |
2,880.90 |
2,841.96 |
2,879.44 |
22.0M |
| 2024-04-08 |
2,851.28 |
2,874.58 |
2,847.26 |
2,862.07 |
18.5M |
| 2024-04-05 |
2,816.62 |
2,850.21 |
2,813.34 |
2,845.83 |
22.4M |
| 2024-04-04 |
2,854.18 |
2,865.27 |
2,804.87 |
2,819.11 |
32.8M |
| 2024-04-03 |
2,871.61 |
2,877.82 |
2,834.92 |
2,836.90 |
30.9M |
| 2024-04-02 |
2,910.84 |
2,913.81 |
2,885.34 |
2,897.75 |
24.6M |
| 2024-04-01 |
2,961.84 |
2,962.43 |
2,937.62 |
2,940.12 |
21.6M |
| 2024-03-28 |
2,975.13 |
2,983.36 |
2,959.26 |
2,961.76 |
18.7M |
| 2024-03-27 |
2,994.94 |
2,994.94 |
2,961.65 |
2,973.00 |
22.7M |
| 2024-03-26 |
2,997.92 |
3,011.34 |
2,974.04 |
2,974.68 |
16.6M |
| 2024-03-25 |
3,013.44 |
3,028.14 |
2,983.25 |
2,984.26 |
17.2M |
| 2024-03-22 |
3,014.69 |
3,021.32 |
3,002.21 |
3,010.52 |
16.3M |
| 2024-03-21 |
3,004.90 |
3,027.07 |
2,989.62 |
3,013.54 |
18.7M |
| 2024-03-20 |
2,942.14 |
2,992.16 |
2,938.24 |
2,990.34 |
18.6M |
| 2024-03-19 |
2,939.91 |
2,954.48 |
2,933.95 |
2,943.11 |
22.9M |
| 2024-03-18 |
2,969.16 |
2,982.83 |
2,952.36 |
2,953.81 |
21.8M |
| 2024-03-15 |
2,937.75 |
2,978.85 |
2,937.75 |
2,967.64 |
33.7M |
| 2024-03-14 |
2,987.56 |
2,995.22 |
2,929.05 |
2,953.05 |
20.8M |
| 2024-03-13 |
2,953.57 |
2,983.42 |
2,953.57 |
2,983.32 |
22.8M |
| 2024-03-12 |
2,916.35 |
2,950.67 |
2,911.84 |
2,947.64 |
18.8M |
| 2024-03-11 |
2,935.54 |
2,941.41 |
2,903.90 |
2,911.09 |
21.3M |
| 2024-03-08 |
2,993.74 |
2,994.37 |
2,939.16 |
2,948.72 |
20.2M |
| 2024-03-07 |
2,954.76 |
2,995.16 |
2,954.76 |
2,991.25 |
22.4M |
| 2024-03-06 |
2,937.45 |
2,959.12 |
2,929.59 |
2,937.16 |
21.4M |
| 2024-03-05 |
2,940.43 |
2,955.60 |
2,907.96 |
2,918.15 |
24.3M |
| 2024-03-04 |
2,927.04 |
2,951.76 |
2,927.04 |
2,944.53 |
28.6M |
| 2024-03-01 |
2,912.57 |
2,922.64 |
2,898.57 |
2,920.27 |
35.5M |
| 2024-02-29 |
2,849.55 |
2,911.10 |
2,849.55 |
2,906.32 |
56.9M |
| 2024-02-28 |
2,861.10 |
2,861.10 |
2,837.77 |
2,855.48 |
34.9M |
| 2024-02-27 |
2,846.29 |
2,863.49 |
2,840.93 |
2,859.15 |
25.5M |
| 2024-02-26 |
2,806.94 |
2,842.06 |
2,805.53 |
2,835.61 |
27.2M |
| 2024-02-23 |
2,774.92 |
2,807.32 |
2,764.06 |
2,802.19 |
20.2M |
| 2024-02-22 |
2,731.53 |
2,765.59 |
2,728.40 |
2,762.55 |
22.5M |
| 2024-02-21 |
2,721.62 |
2,736.97 |
2,708.89 |
2,720.79 |
23.0M |
| 2024-02-20 |
2,730.63 |
2,745.26 |
2,719.43 |
2,724.99 |
22.4M |
| 2024-02-16 |
2,721.26 |
2,743.38 |
2,713.37 |
2,729.08 |
22.1M |
| 2024-02-15 |
2,685.72 |
2,730.27 |
2,683.36 |
2,726.81 |
23.5M |
| 2024-02-14 |
2,667.23 |
2,678.18 |
2,651.45 |
2,677.70 |
23.0M |
| 2024-02-13 |
2,651.39 |
2,675.67 |
2,635.69 |
2,648.28 |
22.8M |
| 2024-02-12 |
2,664.89 |
2,700.70 |
2,664.65 |
2,693.51 |
24.9M |
| 2024-02-09 |
2,677.14 |
2,678.11 |
2,658.47 |
2,663.40 |
25.2M |
| 2024-02-08 |
2,655.68 |
2,684.83 |
2,652.79 |
2,670.86 |
29.9M |
| 2024-02-07 |
2,655.08 |
2,659.86 |
2,630.92 |
2,647.34 |
29.0M |
| 2024-02-06 |
2,638.99 |
2,665.28 |
2,631.51 |
2,652.03 |
26.9M |
| 2024-02-05 |
2,653.53 |
2,654.62 |
2,609.27 |
2,641.15 |
22.4M |
| 2024-02-02 |
2,631.92 |
2,661.55 |
2,621.87 |
2,654.83 |
21.7M |
| 2024-02-01 |
2,590.43 |
2,630.96 |
2,580.01 |
2,630.96 |
22.2M |
| 2024-01-31 |
2,611.59 |
2,613.03 |
2,569.48 |
2,572.56 |
20.8M |
| 2024-01-30 |
2,580.75 |
2,617.19 |
2,573.97 |
2,614.70 |
19.7M |
| 2024-01-29 |
2,581.86 |
2,587.53 |
2,562.66 |
2,587.53 |
19.2M |
| 2024-01-26 |
2,594.18 |
2,600.64 |
2,569.86 |
2,577.65 |
15.3M |
| 2024-01-25 |
2,582.69 |
2,591.94 |
2,567.86 |
2,583.66 |
19.8M |
| 2024-01-24 |
2,601.07 |
2,604.98 |
2,557.87 |
2,559.77 |
21.3M |
| 2024-01-23 |
2,598.84 |
2,604.54 |
2,577.95 |
2,589.92 |
19.5M |
| 2024-01-22 |
2,589.82 |
2,601.17 |
2,576.84 |
2,582.13 |
24.8M |
| 2024-01-19 |
2,609.78 |
2,610.42 |
2,571.60 |
2,578.16 |
32.3M |
| 2024-01-18 |
2,625.80 |
2,626.56 |
2,598.36 |
2,619.50 |
18.9M |
| 2024-01-17 |
2,612.07 |
2,639.18 |
2,612.07 |
2,624.42 |
18.2M |
| 2024-01-16 |
2,627.27 |
2,632.57 |
2,615.98 |
2,627.06 |
18.9M |
| 2024-01-12 |
2,635.50 |
2,648.35 |
2,617.48 |
2,625.42 |
20.6M |
| 2024-01-11 |
2,614.91 |
2,619.82 |
2,597.15 |
2,617.76 |
16.1M |
| 2024-01-10 |
2,609.87 |
2,622.92 |
2,606.97 |
2,618.29 |
16.9M |
| 2024-01-09 |
2,594.23 |
2,616.40 |
2,589.79 |
2,611.37 |
19.3M |
| 2024-01-08 |
2,581.96 |
2,606.71 |
2,566.57 |
2,606.57 |
21.2M |
| 2024-01-05 |
2,570.06 |
2,604.41 |
2,568.97 |
2,580.38 |
28.4M |
| 2024-01-04 |
2,575.48 |
2,595.08 |
2,566.39 |
2,579.75 |
23.3M |
| 2024-01-03 |
2,622.76 |
2,624.59 |
2,570.12 |
2,571.15 |
24.3M |
| 2024-01-02 |
2,581.14 |
2,635.68 |
2,578.37 |
2,632.37 |
23.6M |