| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
2,750.40 |
2,758.07 |
2,727.32 |
2,729.42 |
9.1M |
| 2023-12-28 |
2,735.39 |
2,758.30 |
2,732.84 |
2,754.23 |
8.6M |
| 2023-12-27 |
2,742.44 |
2,748.93 |
2,728.21 |
2,742.95 |
8.0M |
| 2023-12-26 |
2,725.04 |
2,744.84 |
2,713.64 |
2,737.91 |
7.3M |
| 2023-12-22 |
2,713.90 |
2,736.49 |
2,700.43 |
2,716.35 |
8.5M |
| 2023-12-21 |
2,709.99 |
2,717.73 |
2,676.09 |
2,705.50 |
10.1M |
| 2023-12-20 |
2,731.59 |
2,746.50 |
2,683.83 |
2,685.57 |
12.0M |
| 2023-12-19 |
2,712.93 |
2,752.71 |
2,709.61 |
2,749.92 |
13.5M |
| 2023-12-18 |
2,698.83 |
2,712.99 |
2,680.36 |
2,699.73 |
12.7M |
| 2023-12-15 |
2,723.32 |
2,724.73 |
2,679.69 |
2,689.71 |
50.9M |
| 2023-12-14 |
2,729.40 |
2,749.21 |
2,698.57 |
2,710.78 |
18.5M |
| 2023-12-13 |
2,610.62 |
2,704.59 |
2,610.41 |
2,702.91 |
21.1M |
| 2023-12-12 |
2,596.37 |
2,607.03 |
2,574.01 |
2,606.25 |
12.7M |
| 2023-12-11 |
2,577.16 |
2,593.00 |
2,567.35 |
2,592.18 |
11.7M |
| 2023-12-08 |
2,583.41 |
2,592.17 |
2,562.84 |
2,573.96 |
10.3M |
| 2023-12-07 |
2,548.68 |
2,586.58 |
2,544.39 |
2,586.54 |
10.8M |
| 2023-12-06 |
2,564.98 |
2,583.04 |
2,542.99 |
2,545.86 |
11.7M |
| 2023-12-05 |
2,558.61 |
2,577.03 |
2,551.07 |
2,559.75 |
10.8M |
| 2023-12-04 |
2,508.64 |
2,579.45 |
2,508.64 |
2,577.33 |
12.8M |
| 2023-12-01 |
2,467.35 |
2,522.10 |
2,467.35 |
2,520.04 |
13.2M |
| 2023-11-30 |
2,469.53 |
2,476.10 |
2,451.29 |
2,465.68 |
14.1M |
| 2023-11-29 |
2,484.40 |
2,487.90 |
2,457.65 |
2,459.02 |
11.6M |
| 2023-11-28 |
2,473.61 |
2,491.57 |
2,464.96 |
2,473.70 |
12.7M |
| 2023-11-27 |
2,485.97 |
2,497.23 |
2,480.76 |
2,482.01 |
11.8M |
| 2023-11-24 |
2,478.74 |
2,496.05 |
2,478.40 |
2,489.44 |
4.6M |
| 2023-11-22 |
2,462.77 |
2,488.94 |
2,462.53 |
2,478.66 |
10.2M |
| 2023-11-21 |
2,464.57 |
2,465.76 |
2,445.54 |
2,451.63 |
12.1M |
| 2023-11-20 |
2,461.50 |
2,468.98 |
2,449.28 |
2,467.94 |
12.3M |
| 2023-11-17 |
2,482.12 |
2,489.86 |
2,457.36 |
2,466.32 |
15.6M |
| 2023-11-16 |
2,487.34 |
2,493.72 |
2,463.51 |
2,465.66 |
11.9M |
| 2023-11-15 |
2,481.32 |
2,512.99 |
2,478.48 |
2,493.30 |
16.1M |
| 2023-11-14 |
2,433.16 |
2,488.13 |
2,431.16 |
2,487.98 |
16.9M |
| 2023-11-13 |
2,364.86 |
2,394.48 |
2,364.86 |
2,381.67 |
11.9M |
| 2023-11-10 |
2,393.52 |
2,395.80 |
2,354.93 |
2,377.29 |
14.1M |
| 2023-11-09 |
2,402.16 |
2,402.62 |
2,375.36 |
2,383.57 |
13.4M |
| 2023-11-08 |
2,432.97 |
2,436.43 |
2,387.77 |
2,390.85 |
13.0M |
| 2023-11-07 |
2,426.29 |
2,445.83 |
2,418.17 |
2,442.12 |
12.7M |
| 2023-11-06 |
2,428.35 |
2,437.67 |
2,406.30 |
2,432.23 |
67.8M |
| 2023-11-03 |
2,432.04 |
2,446.08 |
2,414.00 |
2,428.33 |
20.8M |
| 2023-11-02 |
2,396.55 |
2,408.93 |
2,374.23 |
2,403.05 |
22.1M |
| 2023-11-01 |
2,343.72 |
2,350.97 |
2,329.38 |
2,350.97 |
18.2M |
| 2023-10-31 |
2,381.37 |
2,381.73 |
2,339.44 |
2,352.39 |
15.9M |
| 2023-10-30 |
2,383.98 |
2,397.00 |
2,372.74 |
2,388.08 |
9.7M |
| 2023-10-27 |
2,389.67 |
2,397.25 |
2,359.36 |
2,365.88 |
11.8M |
| 2023-10-26 |
2,408.47 |
2,410.64 |
2,384.32 |
2,392.79 |
9.7M |
| 2023-10-25 |
2,395.15 |
2,408.31 |
2,374.05 |
2,399.43 |
10.8M |
| 2023-10-24 |
2,373.59 |
2,415.20 |
2,373.59 |
2,405.27 |
14.2M |
| 2023-10-23 |
2,370.80 |
2,396.13 |
2,361.10 |
2,361.56 |
13.7M |
| 2023-10-20 |
2,408.44 |
2,408.71 |
2,368.06 |
2,368.93 |
13.4M |
| 2023-10-19 |
2,423.19 |
2,429.77 |
2,396.10 |
2,400.28 |
12.9M |
| 2023-10-18 |
2,423.08 |
2,435.61 |
2,414.49 |
2,420.67 |
11.3M |
| 2023-10-17 |
2,389.48 |
2,434.03 |
2,386.11 |
2,425.61 |
16.2M |
| 2023-10-16 |
2,386.44 |
2,401.59 |
2,371.77 |
2,393.95 |
17.5M |
| 2023-10-13 |
2,350.73 |
2,368.01 |
2,343.70 |
2,367.40 |
13.9M |
| 2023-10-12 |
2,408.35 |
2,408.55 |
2,335.73 |
2,345.04 |
16.2M |
| 2023-10-11 |
2,420.19 |
2,426.68 |
2,403.11 |
2,407.72 |
13.1M |
| 2023-10-10 |
2,400.62 |
2,426.27 |
2,400.58 |
2,414.83 |
21.9M |
| 2023-10-09 |
2,362.24 |
2,398.74 |
2,362.24 |
2,393.02 |
16.0M |
| 2023-10-06 |
2,365.83 |
2,386.22 |
2,333.31 |
2,372.33 |
25.5M |
| 2023-10-05 |
2,389.33 |
2,390.81 |
2,365.66 |
2,366.03 |
27.6M |
| 2023-10-04 |
2,389.50 |
2,399.23 |
2,362.64 |
2,394.91 |
26.0M |
| 2023-10-03 |
2,440.25 |
2,440.94 |
2,390.42 |
2,396.00 |
27.0M |
| 2023-10-02 |
2,468.58 |
2,470.89 |
2,438.50 |
2,449.46 |
14.5M |
| 2023-09-29 |
2,507.52 |
2,509.66 |
2,466.42 |
2,471.99 |
13.6M |
| 2023-09-28 |
2,478.81 |
2,494.83 |
2,477.68 |
2,488.67 |
14.5M |
| 2023-09-27 |
2,474.49 |
2,486.89 |
2,456.82 |
2,472.56 |
14.1M |
| 2023-09-26 |
2,488.55 |
2,489.48 |
2,463.26 |
2,463.26 |
17.8M |
| 2023-09-25 |
2,493.35 |
2,510.58 |
2,491.16 |
2,499.69 |
10.6M |
| 2023-09-22 |
2,534.23 |
2,539.61 |
2,500.98 |
2,502.04 |
11.4M |
| 2023-09-21 |
2,519.30 |
2,540.77 |
2,504.75 |
2,530.53 |
16.3M |
| 2023-09-20 |
2,563.55 |
2,566.12 |
2,532.78 |
2,532.78 |
13.4M |
| 2023-09-19 |
2,586.60 |
2,589.65 |
2,548.56 |
2,548.68 |
17.7M |
| 2023-09-18 |
2,598.96 |
2,602.72 |
2,575.52 |
2,589.72 |
12.9M |
| 2023-09-15 |
2,604.42 |
2,605.87 |
2,570.00 |
2,594.25 |
36.9M |
| 2023-09-14 |
2,596.00 |
2,611.17 |
2,595.60 |
2,606.00 |
15.0M |
| 2023-09-13 |
2,585.10 |
2,590.61 |
2,574.82 |
2,585.07 |
20.4M |
| 2023-09-12 |
2,592.84 |
2,603.03 |
2,575.14 |
2,583.19 |
20.7M |
| 2023-09-11 |
2,600.20 |
2,606.94 |
2,588.35 |
2,594.93 |
42.9M |
| 2023-09-08 |
2,559.64 |
2,560.07 |
2,542.46 |
2,549.85 |
11.2M |
| 2023-09-07 |
2,552.84 |
2,562.40 |
2,541.81 |
2,558.99 |
11.9M |
| 2023-09-06 |
2,567.34 |
2,570.55 |
2,536.84 |
2,546.63 |
11.2M |
| 2023-09-05 |
2,619.48 |
2,619.48 |
2,554.34 |
2,560.87 |
12.4M |
| 2023-09-01 |
2,658.37 |
2,663.54 |
2,630.15 |
2,631.58 |
9.9M |
| 2023-08-31 |
2,658.80 |
2,669.39 |
2,644.43 |
2,644.90 |
13.1M |
| 2023-08-30 |
2,638.35 |
2,672.92 |
2,638.35 |
2,662.58 |
11.1M |
| 2023-08-29 |
2,593.23 |
2,636.98 |
2,586.23 |
2,636.45 |
13.5M |
| 2023-08-28 |
2,583.32 |
2,606.74 |
2,581.59 |
2,582.62 |
13.4M |
| 2023-08-25 |
2,528.22 |
2,589.24 |
2,514.98 |
2,573.30 |
25.2M |
| 2023-08-24 |
2,545.92 |
2,566.27 |
2,524.55 |
2,525.60 |
10.3M |
| 2023-08-23 |
2,531.29 |
2,557.06 |
2,526.92 |
2,555.83 |
9.4M |
| 2023-08-22 |
2,536.57 |
2,543.30 |
2,520.81 |
2,525.23 |
8.7M |
| 2023-08-21 |
2,551.48 |
2,557.57 |
2,527.33 |
2,536.77 |
8.7M |
| 2023-08-18 |
2,521.35 |
2,565.58 |
2,519.36 |
2,554.55 |
11.0M |
| 2023-08-17 |
2,589.51 |
2,606.99 |
2,536.38 |
2,537.14 |
10.4M |
| 2023-08-16 |
2,619.68 |
2,629.05 |
2,587.96 |
2,588.26 |
8.7M |
| 2023-08-15 |
2,638.14 |
2,639.08 |
2,614.25 |
2,619.83 |
8.1M |
| 2023-08-14 |
2,653.17 |
2,655.27 |
2,628.26 |
2,646.12 |
9.1M |
| 2023-08-11 |
2,641.70 |
2,662.40 |
2,640.07 |
2,652.93 |
9.3M |
| 2023-08-10 |
2,647.81 |
2,674.03 |
2,636.94 |
2,642.25 |
10.0M |
| 2023-08-09 |
2,643.14 |
2,647.61 |
2,628.26 |
2,640.33 |
11.5M |
| 2023-08-08 |
2,678.98 |
2,680.98 |
2,636.94 |
2,655.21 |
12.2M |
| 2023-08-07 |
2,690.29 |
2,698.21 |
2,677.05 |
2,695.99 |
10.7M |
| 2023-08-04 |
2,728.89 |
2,735.71 |
2,684.14 |
2,687.77 |
13.9M |
| 2023-08-03 |
2,714.90 |
2,738.41 |
2,713.91 |
2,727.22 |
12.8M |
| 2023-08-02 |
2,646.29 |
2,727.72 |
2,646.29 |
2,705.17 |
16.7M |
| 2023-08-01 |
2,666.33 |
2,683.21 |
2,652.01 |
2,668.93 |
11.1M |
| 2023-07-31 |
2,665.94 |
2,675.15 |
2,659.53 |
2,668.90 |
17.6M |
| 2023-07-28 |
2,661.11 |
2,670.99 |
2,651.96 |
2,663.32 |
10.2M |
| 2023-07-27 |
2,685.59 |
2,686.09 |
2,639.23 |
2,642.25 |
10.3M |
| 2023-07-26 |
2,654.50 |
2,684.53 |
2,653.33 |
2,677.21 |
9.6M |
| 2023-07-25 |
2,625.05 |
2,665.15 |
2,623.71 |
2,660.99 |
9.6M |
| 2023-07-24 |
2,610.94 |
2,626.35 |
2,602.54 |
2,619.09 |
8.9M |
| 2023-07-21 |
2,633.25 |
2,635.90 |
2,607.86 |
2,612.34 |
8.9M |
| 2023-07-20 |
2,622.59 |
2,622.59 |
2,602.35 |
2,620.09 |
8.2M |
| 2023-07-19 |
2,634.40 |
2,641.44 |
2,609.72 |
2,621.32 |
9.4M |
| 2023-07-18 |
2,606.93 |
2,631.77 |
2,606.93 |
2,625.92 |
8.3M |
| 2023-07-17 |
2,592.63 |
2,622.08 |
2,592.52 |
2,608.15 |
9.2M |
| 2023-07-14 |
2,601.15 |
2,601.22 |
2,576.47 |
2,594.64 |
7.9M |
| 2023-07-13 |
2,603.90 |
2,609.50 |
2,588.76 |
2,601.77 |
8.7M |
| 2023-07-12 |
2,610.37 |
2,614.90 |
2,595.00 |
2,597.75 |
9.6M |
| 2023-07-11 |
2,576.59 |
2,598.18 |
2,576.59 |
2,589.54 |
10.5M |
| 2023-07-10 |
2,549.94 |
2,588.50 |
2,549.94 |
2,558.83 |
10.0M |
| 2023-07-07 |
2,556.14 |
2,575.57 |
2,549.64 |
2,549.64 |
10.1M |
| 2023-07-06 |
2,569.10 |
2,576.79 |
2,546.47 |
2,559.35 |
9.9M |
| 2023-07-05 |
2,594.05 |
2,594.05 |
2,574.27 |
2,585.78 |
13.2M |
| 2023-07-03 |
2,581.09 |
2,606.45 |
2,578.34 |
2,603.20 |
6.8M |
| 2023-06-30 |
2,591.79 |
2,596.37 |
2,582.15 |
2,582.15 |
12.0M |
| 2023-06-29 |
2,549.05 |
2,587.08 |
2,547.65 |
2,573.00 |
10.9M |
| 2023-06-28 |
2,549.12 |
2,555.30 |
2,534.43 |
2,547.20 |
11.3M |
| 2023-06-27 |
2,554.45 |
2,573.79 |
2,550.80 |
2,558.87 |
10.1M |
| 2023-06-26 |
2,550.65 |
2,567.03 |
2,547.07 |
2,551.56 |
9.9M |
| 2023-06-23 |
2,580.42 |
2,597.08 |
2,551.79 |
2,552.67 |
23.1M |
| 2023-06-22 |
2,603.35 |
2,606.42 |
2,590.61 |
2,595.45 |
11.3M |
| 2023-06-21 |
2,571.74 |
2,611.34 |
2,565.47 |
2,599.30 |
13.5M |
| 2023-06-20 |
2,593.55 |
2,594.25 |
2,574.46 |
2,574.70 |
11.5M |
| 2023-06-16 |
2,616.96 |
2,616.96 |
2,570.85 |
2,586.25 |
31.2M |
| 2023-06-15 |
2,576.28 |
2,598.20 |
2,571.74 |
2,596.11 |
12.1M |
| 2023-06-14 |
2,583.07 |
2,596.08 |
2,565.69 |
2,572.69 |
13.0M |
| 2023-06-13 |
2,567.62 |
2,587.50 |
2,560.62 |
2,576.67 |
12.8M |
| 2023-06-12 |
2,571.04 |
2,576.43 |
2,559.22 |
2,569.86 |
10.7M |
| 2023-06-09 |
2,574.61 |
2,577.34 |
2,555.93 |
2,557.36 |
9.4M |
| 2023-06-08 |
2,568.49 |
2,584.87 |
2,550.62 |
2,581.12 |
10.6M |
| 2023-06-07 |
2,562.79 |
2,586.27 |
2,534.33 |
2,576.22 |
17.2M |
| 2023-06-06 |
2,528.46 |
2,573.52 |
2,525.89 |
2,568.61 |
9.8M |
| 2023-06-05 |
2,553.31 |
2,558.31 |
2,522.59 |
2,530.50 |
8.8M |
| 2023-06-02 |
2,522.03 |
2,587.96 |
2,521.22 |
2,586.16 |
11.0M |
| 2023-06-01 |
2,511.65 |
2,518.19 |
2,500.93 |
2,514.04 |
9.7M |
| 2023-05-31 |
2,530.05 |
2,543.32 |
2,498.55 |
2,506.61 |
12.0M |
| 2023-05-30 |
2,545.39 |
2,549.49 |
2,529.38 |
2,530.61 |
9.2M |
| 2023-05-26 |
2,549.61 |
2,565.01 |
2,540.94 |
2,549.15 |
9.1M |
| 2023-05-25 |
2,539.87 |
2,558.78 |
2,534.54 |
2,556.62 |
11.5M |
| 2023-05-24 |
2,541.26 |
2,541.71 |
2,524.91 |
2,526.45 |
8.9M |
| 2023-05-23 |
2,533.20 |
2,559.80 |
2,528.23 |
2,546.48 |
10.1M |
| 2023-05-22 |
2,563.99 |
2,565.70 |
2,534.63 |
2,538.04 |
9.5M |
| 2023-05-19 |
2,580.96 |
2,581.24 |
2,546.62 |
2,561.68 |
9.3M |
| 2023-05-18 |
2,550.72 |
2,570.52 |
2,545.91 |
2,565.16 |
8.3M |
| 2023-05-17 |
2,547.01 |
2,567.35 |
2,524.00 |
2,561.75 |
9.5M |
| 2023-05-16 |
2,559.96 |
2,561.22 |
2,543.42 |
2,543.55 |
7.6M |
| 2023-05-15 |
2,580.73 |
2,591.03 |
2,569.63 |
2,570.64 |
7.7M |
| 2023-05-12 |
2,587.11 |
2,593.43 |
2,563.85 |
2,573.01 |
8.7M |
| 2023-05-11 |
2,579.42 |
2,590.22 |
2,566.30 |
2,585.94 |
9.2M |
| 2023-05-10 |
2,599.60 |
2,607.68 |
2,566.39 |
2,585.99 |
12.1M |
| 2023-05-09 |
2,613.01 |
2,613.01 |
2,576.02 |
2,578.63 |
13.1M |
| 2023-05-08 |
2,638.07 |
2,640.22 |
2,621.70 |
2,632.77 |
8.2M |
| 2023-05-05 |
2,628.01 |
2,645.85 |
2,626.05 |
2,637.59 |
10.1M |
| 2023-05-04 |
2,619.10 |
2,623.16 |
2,597.64 |
2,613.92 |
10.3M |
| 2023-05-03 |
2,613.76 |
2,655.55 |
2,609.43 |
2,624.45 |
13.3M |
| 2023-05-02 |
2,627.67 |
2,631.50 |
2,594.37 |
2,627.00 |
12.3M |
| 2023-05-01 |
2,643.16 |
2,672.32 |
2,635.49 |
2,641.11 |
10.1M |
| 2023-04-28 |
2,628.83 |
2,650.13 |
2,628.26 |
2,639.09 |
10.7M |
| 2023-04-27 |
2,615.43 |
2,631.20 |
2,605.43 |
2,630.98 |
8.2M |
| 2023-04-26 |
2,608.80 |
2,625.42 |
2,605.06 |
2,612.21 |
10.2M |
| 2023-04-25 |
2,637.86 |
2,644.72 |
2,618.78 |
2,620.30 |
10.1M |
| 2023-04-24 |
2,663.47 |
2,673.93 |
2,650.25 |
2,657.63 |
8.0M |
| 2023-04-21 |
2,677.09 |
2,684.89 |
2,660.63 |
2,669.09 |
8.8M |
| 2023-04-20 |
2,641.56 |
2,667.89 |
2,640.23 |
2,664.89 |
9.4M |
| 2023-04-19 |
2,643.31 |
2,646.56 |
2,624.01 |
2,645.51 |
8.6M |
| 2023-04-18 |
2,637.27 |
2,644.86 |
2,625.85 |
2,641.38 |
8.6M |
| 2023-04-17 |
2,617.23 |
2,635.20 |
2,616.04 |
2,633.44 |
8.1M |
| 2023-04-14 |
2,622.85 |
2,632.95 |
2,599.36 |
2,611.28 |
8.8M |
| 2023-04-13 |
2,623.67 |
2,631.88 |
2,609.87 |
2,625.39 |
7.2M |
| 2023-04-12 |
2,628.58 |
2,635.50 |
2,613.54 |
2,617.45 |
8.1M |
| 2023-04-11 |
2,606.38 |
2,635.17 |
2,606.12 |
2,623.96 |
9.4M |
| 2023-04-10 |
2,558.90 |
2,598.40 |
2,554.53 |
2,593.73 |
10.7M |
| 2023-04-06 |
2,575.76 |
2,582.40 |
2,563.01 |
2,572.39 |
7.7M |
| 2023-04-05 |
2,585.55 |
2,588.82 |
2,560.41 |
2,573.94 |
11.7M |
| 2023-04-04 |
2,639.57 |
2,639.95 |
2,582.81 |
2,600.45 |
9.7M |
| 2023-04-03 |
2,610.75 |
2,643.88 |
2,598.64 |
2,640.44 |
10.8M |
| 2023-03-31 |
2,580.03 |
2,612.26 |
2,578.28 |
2,609.54 |
13.1M |
| 2023-03-30 |
2,569.69 |
2,584.08 |
2,555.39 |
2,562.24 |
8.8M |
| 2023-03-29 |
2,580.65 |
2,581.92 |
2,561.87 |
2,563.60 |
12.1M |
| 2023-03-28 |
2,547.86 |
2,569.63 |
2,541.07 |
2,559.84 |
10.0M |
| 2023-03-27 |
2,538.67 |
2,559.42 |
2,537.93 |
2,550.53 |
8.2M |
| 2023-03-24 |
2,467.65 |
2,526.48 |
2,463.01 |
2,524.33 |
10.0M |
| 2023-03-23 |
2,485.05 |
2,502.33 |
2,456.25 |
2,468.88 |
9.1M |
| 2023-03-22 |
2,510.10 |
2,527.98 |
2,475.02 |
2,475.02 |
10.0M |
| 2023-03-21 |
2,533.34 |
2,546.03 |
2,493.78 |
2,516.30 |
12.9M |
| 2023-03-20 |
2,475.71 |
2,529.77 |
2,475.41 |
2,508.55 |
12.4M |
| 2023-03-17 |
2,511.42 |
2,511.42 |
2,452.54 |
2,459.24 |
33.1M |
| 2023-03-16 |
2,485.41 |
2,526.16 |
2,471.41 |
2,522.92 |
10.9M |
| 2023-03-15 |
2,466.77 |
2,506.88 |
2,465.38 |
2,505.49 |
12.7M |
| 2023-03-14 |
2,502.81 |
2,516.13 |
2,481.37 |
2,505.53 |
12.3M |
| 2023-03-13 |
2,445.31 |
2,491.41 |
2,441.02 |
2,457.94 |
13.1M |
| 2023-03-10 |
2,497.40 |
2,504.07 |
2,459.97 |
2,474.20 |
10.5M |
| 2023-03-09 |
2,541.59 |
2,542.58 |
2,503.23 |
2,504.52 |
11.3M |
| 2023-03-08 |
2,561.77 |
2,561.77 |
2,514.52 |
2,537.90 |
14.5M |
| 2023-03-07 |
2,577.91 |
2,591.03 |
2,554.88 |
2,564.58 |
11.1M |
| 2023-03-06 |
2,645.91 |
2,645.91 |
2,571.01 |
2,585.69 |
11.7M |
| 2023-03-03 |
2,645.37 |
2,658.73 |
2,623.15 |
2,653.88 |
8.9M |
| 2023-03-02 |
2,600.44 |
2,640.69 |
2,594.21 |
2,640.69 |
10.3M |
| 2023-03-01 |
2,588.99 |
2,611.54 |
2,579.94 |
2,609.05 |
15.4M |
| 2023-02-28 |
2,591.42 |
2,617.71 |
2,587.60 |
2,588.41 |
15.3M |
| 2023-02-27 |
2,616.57 |
2,622.90 |
2,591.93 |
2,596.17 |
9.5M |
| 2023-02-24 |
2,598.46 |
2,603.52 |
2,586.27 |
2,602.21 |
10.2M |
| 2023-02-23 |
2,627.29 |
2,637.42 |
2,593.71 |
2,619.53 |
11.7M |
| 2023-02-22 |
2,617.39 |
2,636.25 |
2,610.94 |
2,622.42 |
12.7M |
| 2023-02-21 |
2,625.17 |
2,625.67 |
2,600.93 |
2,604.92 |
10.7M |
| 2023-02-17 |
2,619.10 |
2,646.67 |
2,610.17 |
2,643.45 |
10.2M |
| 2023-02-16 |
2,600.72 |
2,620.61 |
2,580.21 |
2,605.28 |
10.4M |
| 2023-02-15 |
2,563.16 |
2,622.01 |
2,556.12 |
2,620.22 |
8.7M |
| 2023-02-14 |
2,597.80 |
2,614.03 |
2,567.19 |
2,574.01 |
8.6M |
| 2023-02-13 |
2,564.94 |
2,606.16 |
2,556.29 |
2,606.11 |
9.3M |
| 2023-02-10 |
2,554.71 |
2,568.34 |
2,550.45 |
2,561.30 |
8.3M |
| 2023-02-09 |
2,602.32 |
2,608.65 |
2,558.10 |
2,563.60 |
9.8M |
| 2023-02-08 |
2,591.00 |
2,596.41 |
2,574.75 |
2,579.82 |
9.3M |
| 2023-02-07 |
2,578.44 |
2,615.40 |
2,570.41 |
2,610.51 |
10.7M |
| 2023-02-06 |
2,609.82 |
2,617.13 |
2,588.70 |
2,598.58 |
9.1M |
| 2023-02-03 |
2,611.50 |
2,626.69 |
2,599.03 |
2,618.55 |
11.9M |
| 2023-02-02 |
2,611.14 |
2,626.72 |
2,593.79 |
2,621.72 |
14.3M |
| 2023-02-01 |
2,547.33 |
2,601.48 |
2,547.33 |
2,583.33 |
12.5M |
| 2023-01-31 |
2,515.79 |
2,556.46 |
2,511.69 |
2,556.33 |
14.8M |
| 2023-01-30 |
2,495.70 |
2,528.49 |
2,495.60 |
2,510.56 |
9.0M |
| 2023-01-27 |
2,502.43 |
2,511.38 |
2,482.72 |
2,502.89 |
7.9M |
| 2023-01-26 |
2,513.59 |
2,520.58 |
2,494.89 |
2,503.77 |
7.7M |
| 2023-01-25 |
2,477.89 |
2,508.11 |
2,474.85 |
2,507.71 |
7.8M |
| 2023-01-24 |
2,486.88 |
2,498.50 |
2,477.95 |
2,488.54 |
8.0M |
| 2023-01-23 |
2,482.17 |
2,511.31 |
2,479.70 |
2,492.83 |
8.6M |
| 2023-01-20 |
2,462.10 |
2,478.91 |
2,443.74 |
2,478.91 |
9.5M |
| 2023-01-19 |
2,462.12 |
2,467.45 |
2,444.68 |
2,444.74 |
8.3M |
| 2023-01-18 |
2,534.46 |
2,535.88 |
2,468.70 |
2,468.70 |
9.7M |
| 2023-01-17 |
2,522.77 |
2,546.89 |
2,522.77 |
2,529.71 |
8.9M |
| 2023-01-13 |
2,496.37 |
2,521.07 |
2,494.98 |
2,519.54 |
8.6M |
| 2023-01-12 |
2,490.52 |
2,508.84 |
2,475.85 |
2,504.11 |
11.1M |
| 2023-01-11 |
2,482.72 |
2,497.31 |
2,472.04 |
2,481.20 |
13.7M |
| 2023-01-10 |
2,466.41 |
2,480.76 |
2,452.10 |
2,475.47 |
12.3M |
| 2023-01-09 |
2,485.36 |
2,500.58 |
2,457.43 |
2,458.61 |
12.4M |
| 2023-01-06 |
2,440.17 |
2,484.44 |
2,440.08 |
2,478.70 |
11.3M |
| 2023-01-05 |
2,425.76 |
2,428.91 |
2,398.85 |
2,425.27 |
11.1M |
| 2023-01-04 |
2,434.23 |
2,461.61 |
2,424.85 |
2,441.29 |
11.1M |
| 2023-01-03 |
2,428.67 |
2,439.16 |
2,398.95 |
2,418.99 |
11.5M |