| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
2,707.24 |
2,726.85 |
2,699.52 |
2,710.03 |
11.6M |
| 2024-12-30 |
2,700.97 |
2,700.97 |
2,672.63 |
2,691.07 |
10.4M |
| 2024-12-27 |
2,719.16 |
2,738.26 |
2,686.60 |
2,708.92 |
9.8M |
| 2024-12-26 |
2,719.45 |
2,739.04 |
2,710.71 |
2,736.38 |
8.6M |
| 2024-12-24 |
2,700.64 |
2,728.87 |
2,690.36 |
2,728.82 |
5.2M |
| 2024-12-23 |
2,719.46 |
2,722.27 |
2,685.74 |
2,693.53 |
12.0M |
| 2024-12-20 |
2,723.58 |
2,769.76 |
2,721.47 |
2,723.66 |
40.1M |
| 2024-12-19 |
2,769.49 |
2,780.96 |
2,738.35 |
2,748.90 |
13.6M |
| 2024-12-18 |
2,836.42 |
2,842.81 |
2,745.95 |
2,756.06 |
13.7M |
| 2024-12-17 |
2,852.94 |
2,861.48 |
2,832.52 |
2,837.64 |
13.7M |
| 2024-12-16 |
2,868.56 |
2,906.66 |
2,865.82 |
2,867.97 |
13.1M |
| 2024-12-13 |
2,874.87 |
2,879.24 |
2,851.89 |
2,876.13 |
9.1M |
| 2024-12-12 |
2,884.84 |
2,891.20 |
2,874.95 |
2,880.27 |
9.6M |
| 2024-12-11 |
2,913.97 |
2,919.87 |
2,875.98 |
2,875.98 |
14.2M |
| 2024-12-10 |
2,860.18 |
2,917.05 |
2,860.18 |
2,898.40 |
13.3M |
| 2024-12-09 |
2,842.73 |
2,891.27 |
2,839.69 |
2,866.61 |
14.2M |
| 2024-12-06 |
2,848.92 |
2,853.35 |
2,822.06 |
2,825.05 |
10.7M |
| 2024-12-05 |
2,857.94 |
2,862.59 |
2,832.80 |
2,838.05 |
10.5M |
| 2024-12-04 |
2,857.24 |
2,870.95 |
2,850.04 |
2,860.19 |
10.1M |
| 2024-12-03 |
2,886.69 |
2,890.30 |
2,851.37 |
2,863.53 |
10.6M |
| 2024-12-02 |
2,861.77 |
2,890.98 |
2,841.42 |
2,885.19 |
13.1M |
| 2024-11-29 |
2,875.76 |
2,879.25 |
2,853.99 |
2,858.86 |
7.3M |
| 2024-11-27 |
2,874.62 |
2,890.16 |
2,853.60 |
2,863.47 |
10.9M |
| 2024-11-26 |
2,862.56 |
2,867.57 |
2,853.83 |
2,861.84 |
14.4M |
| 2024-11-25 |
2,855.86 |
2,899.32 |
2,854.20 |
2,876.01 |
17.0M |
| 2024-11-22 |
2,794.66 |
2,825.24 |
2,792.24 |
2,822.46 |
12.7M |
| 2024-11-21 |
2,753.79 |
2,784.49 |
2,740.06 |
2,782.56 |
14.3M |
| 2024-11-20 |
2,713.38 |
2,745.55 |
2,711.19 |
2,745.44 |
13.0M |
| 2024-11-19 |
2,692.92 |
2,726.71 |
2,688.11 |
2,724.15 |
14.9M |
| 2024-11-18 |
2,684.94 |
2,719.03 |
2,684.77 |
2,700.94 |
14.0M |
| 2024-11-15 |
2,707.85 |
2,709.69 |
2,662.23 |
2,677.88 |
14.4M |
| 2024-11-14 |
2,708.58 |
2,720.98 |
2,687.87 |
2,695.43 |
14.2M |
| 2024-11-13 |
2,734.85 |
2,737.76 |
2,703.39 |
2,705.29 |
13.6M |
| 2024-11-12 |
2,727.46 |
2,745.47 |
2,723.42 |
2,726.59 |
17.1M |
| 2024-11-11 |
2,749.95 |
2,773.61 |
2,749.95 |
2,759.33 |
15.9M |
| 2024-11-08 |
2,710.93 |
2,743.31 |
2,704.30 |
2,733.94 |
16.3M |
| 2024-11-07 |
2,740.74 |
2,754.28 |
2,712.15 |
2,714.28 |
22.7M |
| 2024-11-06 |
2,754.80 |
2,780.20 |
2,734.51 |
2,742.63 |
24.5M |
| 2024-11-05 |
2,620.96 |
2,665.91 |
2,619.11 |
2,665.63 |
10.8M |
| 2024-11-04 |
2,613.29 |
2,632.88 |
2,613.29 |
2,625.88 |
11.4M |
| 2024-11-01 |
2,604.06 |
2,617.35 |
2,599.96 |
2,613.73 |
12.5M |
| 2024-10-31 |
2,622.44 |
2,631.75 |
2,589.33 |
2,589.55 |
13.1M |
| 2024-10-30 |
2,642.66 |
2,652.11 |
2,625.92 |
2,627.40 |
15.4M |
| 2024-10-29 |
2,648.48 |
2,667.95 |
2,643.29 |
2,657.92 |
8.9M |
| 2024-10-28 |
2,652.03 |
2,680.07 |
2,652.03 |
2,667.30 |
7.9M |
| 2024-10-25 |
2,654.17 |
2,670.02 |
2,633.81 |
2,635.62 |
7.9M |
| 2024-10-24 |
2,633.77 |
2,651.56 |
2,631.67 |
2,648.52 |
9.4M |
| 2024-10-23 |
2,631.02 |
2,641.51 |
2,619.83 |
2,630.65 |
10.7M |
| 2024-10-22 |
2,648.85 |
2,652.47 |
2,628.00 |
2,639.86 |
9.4M |
| 2024-10-21 |
2,696.03 |
2,701.47 |
2,652.58 |
2,654.05 |
9.8M |
| 2024-10-18 |
2,714.05 |
2,715.36 |
2,690.24 |
2,697.14 |
12.6M |
| 2024-10-17 |
2,736.26 |
2,741.53 |
2,717.86 |
2,740.35 |
9.7M |
| 2024-10-16 |
2,712.14 |
2,743.42 |
2,708.26 |
2,732.64 |
9.4M |
| 2024-10-15 |
2,677.02 |
2,726.09 |
2,677.02 |
2,704.73 |
11.1M |
| 2024-10-14 |
2,677.77 |
2,683.83 |
2,668.87 |
2,682.97 |
9.0M |
| 2024-10-11 |
2,652.64 |
2,684.01 |
2,652.08 |
2,681.34 |
10.0M |
| 2024-10-10 |
2,645.10 |
2,649.30 |
2,629.78 |
2,649.30 |
11.4M |
| 2024-10-09 |
2,659.04 |
2,678.02 |
2,652.71 |
2,658.34 |
9.1M |
| 2024-10-08 |
2,644.96 |
2,657.02 |
2,629.02 |
2,655.63 |
10.6M |
| 2024-10-07 |
2,662.08 |
2,662.08 |
2,636.76 |
2,644.58 |
10.4M |
| 2024-10-04 |
2,652.27 |
2,677.37 |
2,652.27 |
2,669.13 |
12.4M |
| 2024-10-03 |
2,654.99 |
2,658.63 |
2,627.73 |
2,631.45 |
15.6M |
| 2024-10-02 |
2,703.55 |
2,708.10 |
2,662.21 |
2,665.74 |
14.2M |
| 2024-10-01 |
2,690.47 |
2,716.04 |
2,682.11 |
2,709.81 |
21.8M |
| 2024-09-30 |
2,688.80 |
2,699.07 |
2,678.40 |
2,690.12 |
13.9M |
| 2024-09-27 |
2,683.62 |
2,718.99 |
2,683.62 |
2,688.21 |
11.4M |
| 2024-09-26 |
2,641.82 |
2,670.87 |
2,638.91 |
2,665.84 |
12.8M |
| 2024-09-25 |
2,650.14 |
2,651.97 |
2,621.68 |
2,625.23 |
14.3M |
| 2024-09-24 |
2,645.02 |
2,657.55 |
2,641.66 |
2,644.08 |
12.4M |
| 2024-09-23 |
2,645.61 |
2,650.43 |
2,636.68 |
2,641.74 |
12.8M |
| 2024-09-20 |
2,658.81 |
2,667.19 |
2,638.67 |
2,643.49 |
57.5M |
| 2024-09-19 |
2,674.29 |
2,674.29 |
2,647.83 |
2,659.89 |
14.2M |
| 2024-09-18 |
2,640.34 |
2,685.71 |
2,638.97 |
2,643.05 |
15.0M |
| 2024-09-17 |
2,645.03 |
2,672.95 |
2,641.52 |
2,642.77 |
13.4M |
| 2024-09-16 |
2,647.67 |
2,653.35 |
2,627.11 |
2,634.54 |
13.1M |
| 2024-09-13 |
2,613.61 |
2,641.22 |
2,606.49 |
2,636.44 |
12.8M |
| 2024-09-12 |
2,574.09 |
2,597.35 |
2,557.29 |
2,591.26 |
12.5M |
| 2024-09-11 |
2,560.11 |
2,565.95 |
2,527.60 |
2,564.00 |
13.4M |
| 2024-09-10 |
2,598.31 |
2,601.20 |
2,565.46 |
2,575.40 |
14.8M |
| 2024-09-09 |
2,626.93 |
2,627.28 |
2,592.49 |
2,592.63 |
16.4M |
| 2024-09-06 |
2,674.74 |
2,680.62 |
2,634.84 |
2,635.12 |
11.8M |
| 2024-09-05 |
2,671.21 |
2,686.78 |
2,661.86 |
2,670.91 |
15.5M |
| 2024-09-04 |
2,669.12 |
2,701.14 |
2,662.15 |
2,671.87 |
15.5M |
| 2024-09-03 |
2,676.87 |
2,688.53 |
2,670.19 |
2,672.96 |
19.1M |
| 2024-08-30 |
2,680.14 |
2,691.63 |
2,670.13 |
2,690.94 |
11.8M |
| 2024-08-29 |
2,683.38 |
2,688.12 |
2,658.39 |
2,673.55 |
12.4M |
| 2024-08-28 |
2,679.79 |
2,693.97 |
2,657.67 |
2,673.07 |
17.4M |
| 2024-08-27 |
2,665.49 |
2,687.20 |
2,662.11 |
2,680.97 |
25.5M |
| 2024-08-26 |
2,654.28 |
2,672.54 |
2,645.93 |
2,659.09 |
14.2M |
| 2024-08-23 |
2,618.78 |
2,657.75 |
2,613.65 |
2,641.34 |
13.8M |
| 2024-08-22 |
2,633.40 |
2,637.78 |
2,603.08 |
2,608.58 |
20.1M |
| 2024-08-21 |
2,632.93 |
2,637.90 |
2,616.75 |
2,635.98 |
23.5M |
| 2024-08-20 |
2,620.83 |
2,622.26 |
2,594.30 |
2,604.79 |
10.3M |
| 2024-08-19 |
2,618.07 |
2,629.75 |
2,618.07 |
2,627.38 |
10.5M |
| 2024-08-16 |
2,607.77 |
2,627.73 |
2,604.82 |
2,614.14 |
10.2M |
| 2024-08-15 |
2,611.34 |
2,626.28 |
2,602.05 |
2,608.53 |
11.8M |
| 2024-08-14 |
2,571.22 |
2,574.83 |
2,560.51 |
2,566.94 |
10.4M |
| 2024-08-13 |
2,547.34 |
2,566.09 |
2,524.19 |
2,562.82 |
12.3M |
| 2024-08-12 |
2,579.77 |
2,580.03 |
2,528.48 |
2,534.19 |
14.3M |
| 2024-08-09 |
2,595.38 |
2,596.98 |
2,561.23 |
2,582.33 |
12.0M |
| 2024-08-08 |
2,578.78 |
2,603.97 |
2,573.51 |
2,600.51 |
11.8M |
| 2024-08-07 |
2,594.37 |
2,609.88 |
2,563.41 |
2,570.57 |
18.3M |
| 2024-08-06 |
2,560.75 |
2,579.93 |
2,547.71 |
2,561.31 |
17.6M |
| 2024-08-05 |
2,581.22 |
2,584.11 |
2,542.47 |
2,550.81 |
16.2M |
| 2024-08-02 |
2,629.94 |
2,663.92 |
2,627.81 |
2,654.98 |
13.2M |
| 2024-08-01 |
2,701.69 |
2,724.15 |
2,647.28 |
2,676.24 |
15.4M |
| 2024-07-31 |
2,708.60 |
2,744.01 |
2,677.59 |
2,699.63 |
16.7M |
| 2024-07-30 |
2,682.55 |
2,718.18 |
2,671.47 |
2,709.19 |
12.4M |
| 2024-07-29 |
2,698.04 |
2,699.27 |
2,670.09 |
2,687.24 |
12.7M |
| 2024-07-26 |
2,675.34 |
2,697.19 |
2,670.93 |
2,697.19 |
13.0M |
| 2024-07-25 |
2,621.21 |
2,674.91 |
2,621.21 |
2,654.82 |
14.1M |
| 2024-07-24 |
2,617.70 |
2,640.02 |
2,608.72 |
2,611.79 |
15.0M |
| 2024-07-23 |
2,630.86 |
2,644.58 |
2,619.59 |
2,626.19 |
13.5M |
| 2024-07-22 |
2,622.61 |
2,625.61 |
2,579.60 |
2,620.26 |
12.8M |
| 2024-07-19 |
2,650.59 |
2,650.82 |
2,612.18 |
2,619.81 |
10.5M |
| 2024-07-18 |
2,657.20 |
2,696.86 |
2,642.31 |
2,646.24 |
12.7M |
| 2024-07-17 |
2,615.43 |
2,681.67 |
2,613.73 |
2,668.75 |
14.5M |
| 2024-07-16 |
2,576.21 |
2,621.81 |
2,573.24 |
2,620.24 |
16.1M |
| 2024-07-15 |
2,572.47 |
2,581.55 |
2,551.64 |
2,557.96 |
15.4M |
| 2024-07-12 |
2,550.17 |
2,572.69 |
2,546.37 |
2,562.76 |
11.8M |
| 2024-07-11 |
2,525.41 |
2,529.10 |
2,489.61 |
2,528.17 |
13.2M |
| 2024-07-10 |
2,472.00 |
2,474.60 |
2,462.84 |
2,470.27 |
11.2M |
| 2024-07-09 |
2,495.08 |
2,495.08 |
2,462.32 |
2,463.07 |
12.2M |
| 2024-07-08 |
2,516.17 |
2,527.80 |
2,499.24 |
2,499.78 |
11.0M |
| 2024-07-05 |
2,495.55 |
2,505.71 |
2,488.15 |
2,503.89 |
11.7M |
| 2024-07-03 |
2,517.60 |
2,523.79 |
2,501.13 |
2,502.53 |
6.4M |
| 2024-07-02 |
2,515.23 |
2,517.00 |
2,505.87 |
2,511.46 |
10.0M |
| 2024-07-01 |
2,521.43 |
2,534.03 |
2,500.19 |
2,507.26 |
13.3M |
| 2024-06-28 |
2,520.56 |
2,525.80 |
2,496.66 |
2,515.00 |
34.9M |
| 2024-06-27 |
2,526.60 |
2,528.25 |
2,498.62 |
2,512.46 |
14.2M |
| 2024-06-26 |
2,508.62 |
2,517.85 |
2,500.23 |
2,508.47 |
15.4M |
| 2024-06-25 |
2,524.98 |
2,532.77 |
2,506.54 |
2,526.41 |
14.8M |
| 2024-06-24 |
2,514.87 |
2,545.44 |
2,510.51 |
2,528.99 |
14.4M |
| 2024-06-21 |
2,501.52 |
2,520.39 |
2,500.19 |
2,512.33 |
54.5M |
| 2024-06-20 |
2,487.17 |
2,521.80 |
2,484.81 |
2,499.22 |
11.4M |
| 2024-06-18 |
2,497.45 |
2,508.15 |
2,493.85 |
2,498.23 |
10.6M |
| 2024-06-17 |
2,467.15 |
2,504.90 |
2,464.39 |
2,502.90 |
11.2M |
| 2024-06-14 |
2,485.33 |
2,491.82 |
2,472.02 |
2,477.28 |
10.2M |
| 2024-06-13 |
2,521.69 |
2,523.64 |
2,498.56 |
2,508.91 |
9.7M |
| 2024-06-12 |
2,567.70 |
2,569.01 |
2,527.29 |
2,528.00 |
10.7M |
| 2024-06-11 |
2,506.38 |
2,530.27 |
2,491.58 |
2,530.06 |
10.3M |
| 2024-06-10 |
2,524.07 |
2,524.07 |
2,491.41 |
2,515.17 |
10.5M |
| 2024-06-07 |
2,549.78 |
2,566.74 |
2,536.48 |
2,542.82 |
9.0M |
| 2024-06-06 |
2,552.55 |
2,572.54 |
2,549.32 |
2,567.56 |
8.7M |
| 2024-06-05 |
2,573.47 |
2,576.28 |
2,550.20 |
2,560.94 |
10.3M |
| 2024-06-04 |
2,579.17 |
2,580.15 |
2,564.82 |
2,572.64 |
10.2M |
| 2024-06-03 |
2,606.01 |
2,611.64 |
2,579.33 |
2,587.57 |
10.6M |
| 2024-05-31 |
2,556.43 |
2,591.66 |
2,552.35 |
2,590.35 |
15.5M |
| 2024-05-30 |
2,547.06 |
2,563.41 |
2,539.91 |
2,552.26 |
11.1M |
| 2024-05-29 |
2,543.57 |
2,555.83 |
2,531.94 |
2,532.51 |
9.7M |
| 2024-05-28 |
2,578.56 |
2,587.63 |
2,558.41 |
2,567.69 |
10.3M |
| 2024-05-24 |
2,591.42 |
2,593.18 |
2,563.80 |
2,571.84 |
8.5M |
| 2024-05-23 |
2,614.16 |
2,614.16 |
2,570.28 |
2,577.81 |
10.7M |
| 2024-05-22 |
2,631.84 |
2,639.55 |
2,615.60 |
2,617.80 |
10.1M |
| 2024-05-21 |
2,620.12 |
2,636.86 |
2,619.73 |
2,636.74 |
9.3M |
| 2024-05-20 |
2,640.81 |
2,643.59 |
2,626.71 |
2,627.20 |
10.1M |
| 2024-05-17 |
2,657.97 |
2,658.55 |
2,638.05 |
2,641.97 |
10.6M |
| 2024-05-16 |
2,640.64 |
2,660.00 |
2,635.17 |
2,657.26 |
11.5M |
| 2024-05-15 |
2,665.95 |
2,667.26 |
2,632.33 |
2,638.09 |
11.8M |
| 2024-05-14 |
2,647.77 |
2,660.07 |
2,629.89 |
2,648.09 |
12.5M |
| 2024-05-13 |
2,630.09 |
2,650.08 |
2,623.93 |
2,626.64 |
13.4M |
| 2024-05-10 |
2,609.73 |
2,618.20 |
2,602.49 |
2,617.65 |
14.2M |
| 2024-05-09 |
2,586.33 |
2,615.03 |
2,580.56 |
2,614.25 |
18.2M |
| 2024-05-08 |
2,579.52 |
2,594.28 |
2,568.44 |
2,589.23 |
12.3M |
| 2024-05-07 |
2,570.35 |
2,606.94 |
2,570.35 |
2,601.09 |
13.4M |
| 2024-05-06 |
2,574.24 |
2,577.52 |
2,546.40 |
2,554.71 |
13.1M |
| 2024-05-03 |
2,584.49 |
2,587.48 |
2,547.29 |
2,564.00 |
11.0M |
| 2024-05-02 |
2,544.49 |
2,570.19 |
2,532.60 |
2,566.56 |
13.3M |
| 2024-05-01 |
2,521.51 |
2,555.40 |
2,511.06 |
2,532.83 |
12.4M |
| 2024-04-30 |
2,515.35 |
2,522.48 |
2,497.99 |
2,510.77 |
14.9M |
| 2024-04-29 |
2,525.70 |
2,538.96 |
2,514.31 |
2,527.62 |
10.7M |
| 2024-04-26 |
2,511.57 |
2,528.90 |
2,508.60 |
2,515.54 |
8.9M |
| 2024-04-25 |
2,538.65 |
2,540.60 |
2,511.36 |
2,515.27 |
10.4M |
| 2024-04-24 |
2,535.39 |
2,552.22 |
2,529.21 |
2,549.24 |
12.0M |
| 2024-04-23 |
2,520.71 |
2,566.17 |
2,520.71 |
2,557.18 |
13.0M |
| 2024-04-22 |
2,527.53 |
2,535.99 |
2,515.84 |
2,520.29 |
11.2M |
| 2024-04-19 |
2,478.14 |
2,524.66 |
2,478.14 |
2,522.38 |
11.8M |
| 2024-04-18 |
2,472.88 |
2,494.86 |
2,472.85 |
2,483.92 |
12.2M |
| 2024-04-17 |
2,498.22 |
2,504.91 |
2,468.48 |
2,469.80 |
11.8M |
| 2024-04-16 |
2,470.46 |
2,485.19 |
2,459.20 |
2,480.86 |
13.8M |
| 2024-04-15 |
2,494.43 |
2,506.29 |
2,471.98 |
2,477.32 |
11.9M |
| 2024-04-12 |
2,506.34 |
2,511.52 |
2,475.99 |
2,481.69 |
9.9M |
| 2024-04-11 |
2,516.65 |
2,526.60 |
2,501.42 |
2,515.73 |
10.5M |
| 2024-04-10 |
2,543.66 |
2,543.92 |
2,493.14 |
2,508.61 |
11.6M |
| 2024-04-09 |
2,592.22 |
2,601.61 |
2,573.42 |
2,582.27 |
9.6M |
| 2024-04-08 |
2,570.42 |
2,591.06 |
2,568.80 |
2,580.83 |
10.4M |
| 2024-04-05 |
2,560.75 |
2,564.13 |
2,542.46 |
2,559.93 |
13.0M |
| 2024-04-04 |
2,566.65 |
2,587.00 |
2,557.11 |
2,566.85 |
13.2M |
| 2024-04-03 |
2,577.65 |
2,577.65 |
2,547.99 |
2,556.57 |
14.2M |
| 2024-04-02 |
2,609.16 |
2,609.80 |
2,566.76 |
2,579.31 |
15.3M |
| 2024-04-01 |
2,652.31 |
2,652.32 |
2,621.61 |
2,624.45 |
10.4M |
| 2024-03-28 |
2,649.19 |
2,664.32 |
2,647.01 |
2,650.91 |
10.1M |
| 2024-03-27 |
2,618.11 |
2,641.89 |
2,617.11 |
2,641.41 |
11.0M |
| 2024-03-26 |
2,613.59 |
2,613.87 |
2,598.83 |
2,599.70 |
9.8M |
| 2024-03-25 |
2,619.41 |
2,633.03 |
2,600.18 |
2,600.31 |
10.2M |
| 2024-03-22 |
2,645.75 |
2,645.83 |
2,612.13 |
2,612.67 |
9.7M |
| 2024-03-21 |
2,623.30 |
2,645.60 |
2,619.00 |
2,636.34 |
12.4M |
| 2024-03-20 |
2,603.47 |
2,624.04 |
2,584.17 |
2,617.92 |
12.8M |
| 2024-03-19 |
2,577.13 |
2,610.89 |
2,577.13 |
2,608.73 |
11.2M |
| 2024-03-18 |
2,588.38 |
2,604.14 |
2,576.07 |
2,581.72 |
11.9M |
| 2024-03-15 |
2,569.35 |
2,598.68 |
2,569.35 |
2,590.34 |
35.9M |
| 2024-03-14 |
2,617.00 |
2,618.59 |
2,567.87 |
2,583.31 |
12.8M |
| 2024-03-13 |
2,617.35 |
2,635.00 |
2,609.02 |
2,618.16 |
11.5M |
| 2024-03-12 |
2,603.62 |
2,626.05 |
2,599.76 |
2,619.33 |
12.1M |
| 2024-03-11 |
2,603.26 |
2,616.52 |
2,596.90 |
2,605.20 |
11.5M |
| 2024-03-08 |
2,602.45 |
2,615.31 |
2,598.35 |
2,603.92 |
11.4M |
| 2024-03-07 |
2,596.84 |
2,608.04 |
2,587.08 |
2,592.08 |
17.6M |
| 2024-03-06 |
2,617.50 |
2,618.62 |
2,581.50 |
2,585.66 |
13.7M |
| 2024-03-05 |
2,628.55 |
2,641.62 |
2,603.37 |
2,603.46 |
14.1M |
| 2024-03-04 |
2,651.42 |
2,652.95 |
2,624.96 |
2,632.88 |
11.9M |
| 2024-03-01 |
2,665.85 |
2,667.66 |
2,637.19 |
2,651.60 |
11.3M |
| 2024-02-29 |
2,679.83 |
2,684.08 |
2,656.51 |
2,668.07 |
14.4M |
| 2024-02-28 |
2,632.23 |
2,657.58 |
2,623.84 |
2,649.63 |
14.4M |
| 2024-02-27 |
2,646.22 |
2,649.55 |
2,632.43 |
2,645.39 |
12.0M |
| 2024-02-26 |
2,636.88 |
2,644.71 |
2,625.42 |
2,635.16 |
10.4M |
| 2024-02-23 |
2,629.69 |
2,655.24 |
2,621.53 |
2,647.52 |
10.0M |
| 2024-02-22 |
2,645.24 |
2,645.57 |
2,613.29 |
2,631.66 |
13.2M |
| 2024-02-21 |
2,665.35 |
2,676.82 |
2,644.89 |
2,663.16 |
12.5M |
| 2024-02-20 |
2,657.75 |
2,695.25 |
2,654.56 |
2,666.83 |
14.5M |
| 2024-02-16 |
2,705.06 |
2,705.06 |
2,674.08 |
2,675.38 |
14.9M |
| 2024-02-15 |
2,695.56 |
2,713.73 |
2,679.79 |
2,712.56 |
15.9M |
| 2024-02-14 |
2,673.11 |
2,692.46 |
2,652.40 |
2,689.34 |
13.8M |
| 2024-02-13 |
2,692.07 |
2,708.28 |
2,637.48 |
2,650.97 |
15.7M |
| 2024-02-12 |
2,686.05 |
2,753.10 |
2,683.01 |
2,742.88 |
13.4M |
| 2024-02-09 |
2,690.68 |
2,690.71 |
2,659.45 |
2,678.23 |
12.5M |
| 2024-02-08 |
2,644.66 |
2,675.25 |
2,643.18 |
2,675.25 |
14.8M |
| 2024-02-07 |
2,686.11 |
2,688.75 |
2,636.69 |
2,643.32 |
14.4M |
| 2024-02-06 |
2,638.86 |
2,683.04 |
2,631.90 |
2,677.04 |
11.0M |
| 2024-02-05 |
2,684.98 |
2,686.45 |
2,654.01 |
2,654.74 |
10.0M |
| 2024-02-02 |
2,692.59 |
2,716.41 |
2,678.66 |
2,704.36 |
9.1M |
| 2024-02-01 |
2,679.22 |
2,709.99 |
2,662.99 |
2,709.79 |
10.5M |
| 2024-01-31 |
2,730.31 |
2,730.68 |
2,670.88 |
2,670.88 |
12.0M |
| 2024-01-30 |
2,717.01 |
2,728.96 |
2,709.95 |
2,727.90 |
8.0M |
| 2024-01-29 |
2,709.63 |
2,727.89 |
2,701.00 |
2,726.84 |
8.4M |
| 2024-01-26 |
2,725.40 |
2,735.26 |
2,701.10 |
2,706.62 |
7.3M |
| 2024-01-25 |
2,697.03 |
2,712.34 |
2,682.53 |
2,705.84 |
8.9M |
| 2024-01-24 |
2,737.08 |
2,738.36 |
2,674.22 |
2,676.98 |
8.9M |
| 2024-01-23 |
2,742.36 |
2,750.59 |
2,710.90 |
2,718.53 |
9.4M |
| 2024-01-22 |
2,700.26 |
2,717.02 |
2,678.88 |
2,715.56 |
22.9M |
| 2024-01-19 |
2,731.06 |
2,731.06 |
2,679.18 |
2,703.04 |
14.1M |
| 2024-01-18 |
2,723.91 |
2,729.59 |
2,675.67 |
2,705.91 |
12.5M |
| 2024-01-17 |
2,713.97 |
2,735.66 |
2,712.91 |
2,731.94 |
11.6M |
| 2024-01-16 |
2,736.06 |
2,761.79 |
2,734.08 |
2,744.16 |
11.8M |
| 2024-01-12 |
2,766.84 |
2,772.53 |
2,734.28 |
2,749.81 |
8.9M |
| 2024-01-11 |
2,743.98 |
2,747.92 |
2,711.55 |
2,741.43 |
11.3M |
| 2024-01-10 |
2,738.09 |
2,754.95 |
2,728.42 |
2,748.54 |
11.7M |
| 2024-01-09 |
2,695.12 |
2,713.99 |
2,687.75 |
2,713.15 |
11.7M |
| 2024-01-08 |
2,661.69 |
2,723.97 |
2,661.48 |
2,720.43 |
11.9M |
| 2024-01-05 |
2,667.94 |
2,702.23 |
2,655.65 |
2,657.61 |
11.7M |
| 2024-01-04 |
2,665.08 |
2,700.80 |
2,660.34 |
2,686.27 |
13.7M |
| 2024-01-03 |
2,736.26 |
2,736.26 |
2,658.97 |
2,665.00 |
14.5M |
| 2024-01-02 |
2,703.47 |
2,754.96 |
2,690.38 |
2,743.57 |
14.0M |