| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
6,379.18 |
6,463.59 |
6,379.04 |
6,444.21 |
0.0M |
| 2021-12-30 |
6,359.17 |
6,395.88 |
6,340.60 |
6,375.60 |
0.0M |
| 2021-12-29 |
6,357.19 |
6,387.71 |
6,337.37 |
6,351.80 |
0.0M |
| 2021-12-28 |
6,323.93 |
6,368.70 |
6,317.31 |
6,364.74 |
0.0M |
| 2021-12-27 |
6,227.92 |
6,297.42 |
6,180.31 |
6,286.86 |
0.0M |
| 2021-12-24 |
6,289.51 |
6,294.44 |
6,206.55 |
6,248.83 |
0.0M |
| 2021-12-23 |
6,229.09 |
6,270.38 |
6,221.13 |
6,249.73 |
0.0M |
| 2021-12-22 |
6,146.17 |
6,198.68 |
6,135.67 |
6,192.32 |
0.0M |
| 2021-12-21 |
6,101.10 |
6,192.90 |
6,088.01 |
6,116.81 |
0.0M |
| 2021-12-20 |
6,098.73 |
6,100.38 |
5,955.32 |
6,037.39 |
0.0M |
| 2021-12-17 |
6,253.46 |
6,257.02 |
6,145.41 |
6,151.96 |
0.0M |
| 2021-12-16 |
6,276.95 |
6,286.44 |
6,215.05 |
6,246.01 |
0.0M |
| 2021-12-15 |
6,274.78 |
6,285.17 |
6,226.36 |
6,236.06 |
0.0M |
| 2021-12-14 |
6,286.66 |
6,309.69 |
6,249.47 |
6,289.13 |
0.0M |
| 2021-12-13 |
6,413.02 |
6,427.82 |
6,313.72 |
6,318.13 |
0.0M |
| 2021-12-10 |
6,375.18 |
6,390.14 |
6,325.04 |
6,367.47 |
0.0M |
| 2021-12-09 |
6,400.81 |
6,407.82 |
6,342.82 |
6,389.28 |
0.0M |
| 2021-12-08 |
6,336.85 |
6,386.59 |
6,332.05 |
6,380.62 |
0.0M |
| 2021-12-07 |
6,224.34 |
6,302.90 |
6,209.77 |
6,272.16 |
0.0M |
| 2021-12-06 |
6,306.05 |
6,307.69 |
6,174.94 |
6,181.42 |
0.0M |
| 2021-12-03 |
6,407.10 |
6,432.15 |
6,299.43 |
6,305.53 |
0.0M |
| 2021-12-02 |
6,325.14 |
6,403.74 |
6,311.97 |
6,397.98 |
0.0M |
| 2021-12-01 |
6,280.27 |
6,346.23 |
6,280.27 |
6,317.72 |
0.0M |
| 2021-11-30 |
6,272.72 |
6,375.98 |
6,221.23 |
6,242.83 |
0.0M |
| 2021-11-29 |
6,251.63 |
6,305.30 |
6,178.02 |
6,256.82 |
0.0M |
| 2021-11-26 |
6,411.79 |
6,411.98 |
6,250.34 |
6,262.76 |
0.0M |
| 2021-11-25 |
6,430.48 |
6,490.16 |
6,404.62 |
6,478.16 |
0.0M |
| 2021-11-24 |
6,483.95 |
6,509.04 |
6,420.19 |
6,442.00 |
0.0M |
| 2021-11-23 |
6,390.33 |
6,491.27 |
6,360.21 |
6,474.88 |
0.0M |
| 2021-11-22 |
6,592.56 |
6,601.16 |
6,392.56 |
6,449.51 |
0.0M |
| 2021-11-18 |
6,639.38 |
6,660.02 |
6,573.59 |
6,600.54 |
0.0M |
| 2021-11-17 |
6,633.68 |
6,668.82 |
6,614.19 |
6,633.04 |
0.0M |
| 2021-11-16 |
6,703.19 |
6,706.17 |
6,645.22 |
6,658.77 |
0.0M |
| 2021-11-15 |
6,713.82 |
6,735.80 |
6,687.35 |
6,695.86 |
0.0M |
| 2021-11-12 |
6,649.00 |
6,701.33 |
6,613.58 |
6,692.69 |
0.0M |
| 2021-11-11 |
6,645.11 |
6,645.11 |
6,570.45 |
6,602.78 |
0.0M |
| 2021-11-10 |
6,678.45 |
6,686.46 |
6,640.35 |
6,662.02 |
0.0M |
| 2021-11-09 |
6,728.03 |
6,739.19 |
6,677.52 |
6,701.67 |
0.0M |
| 2021-11-08 |
6,677.89 |
6,722.29 |
6,613.69 |
6,715.24 |
0.0M |
| 2021-11-04 |
6,637.22 |
6,637.22 |
6,615.56 |
6,621.75 |
0.0M |
| 2021-11-03 |
6,625.95 |
6,639.92 |
6,562.98 |
6,586.50 |
0.0M |
| 2021-11-02 |
6,618.50 |
6,625.14 |
6,575.12 |
6,596.24 |
0.0M |
| 2021-11-01 |
6,523.92 |
6,600.02 |
6,502.17 |
6,591.15 |
0.0M |
| 2021-10-29 |
6,571.21 |
6,602.34 |
6,473.07 |
6,501.66 |
0.0M |
| 2021-10-28 |
6,687.44 |
6,688.76 |
6,554.31 |
6,577.02 |
0.0M |
| 2021-10-27 |
6,731.26 |
6,745.99 |
6,669.01 |
6,685.84 |
0.0M |
| 2021-10-26 |
6,673.90 |
6,728.36 |
6,641.72 |
6,712.22 |
0.0M |
| 2021-10-25 |
6,729.41 |
6,729.87 |
6,618.54 |
6,668.88 |
0.0M |
| 2021-10-22 |
6,696.18 |
6,740.12 |
6,650.57 |
6,672.62 |
0.0M |
| 2021-10-21 |
6,750.91 |
6,758.98 |
6,635.09 |
6,683.30 |
0.0M |
| 2021-10-20 |
6,749.97 |
6,768.04 |
6,701.49 |
6,713.08 |
0.0M |
| 2021-10-19 |
6,775.20 |
6,784.89 |
6,713.92 |
6,751.16 |
0.0M |
| 2021-10-18 |
6,746.69 |
6,758.01 |
6,722.76 |
6,732.59 |
0.0M |
| 2021-10-14 |
6,662.75 |
6,692.26 |
6,650.67 |
6,687.10 |
0.0M |
| 2021-10-13 |
6,603.06 |
6,638.97 |
6,584.15 |
6,614.06 |
0.0M |
| 2021-10-12 |
6,532.72 |
6,560.28 |
6,510.36 |
6,552.59 |
0.0M |
| 2021-10-11 |
6,568.40 |
6,605.85 |
6,537.33 |
6,547.89 |
0.0M |
| 2021-10-08 |
6,567.60 |
6,592.30 |
6,549.59 |
6,574.68 |
0.0M |
| 2021-10-07 |
6,542.19 |
6,580.95 |
6,541.36 |
6,548.01 |
0.0M |
| 2021-10-06 |
6,599.04 |
6,600.15 |
6,474.18 |
6,486.22 |
0.0M |
| 2021-10-05 |
6,530.58 |
6,591.10 |
6,507.10 |
6,587.28 |
0.0M |
| 2021-10-04 |
6,546.41 |
6,591.11 |
6,525.06 |
6,550.25 |
0.0M |
| 2021-10-01 |
6,508.29 |
6,518.84 |
6,470.94 |
6,508.58 |
0.0M |
| 2021-09-30 |
6,585.42 |
6,585.42 |
6,529.26 |
6,541.26 |
0.0M |
| 2021-09-29 |
6,561.42 |
6,610.70 |
6,544.39 |
6,580.76 |
0.0M |
| 2021-09-28 |
6,705.01 |
6,705.01 |
6,548.20 |
6,618.75 |
0.0M |
| 2021-09-27 |
6,717.23 |
6,730.69 |
6,674.69 |
6,687.13 |
0.0M |
| 2021-09-24 |
6,695.63 |
6,722.05 |
6,674.05 |
6,690.47 |
0.0M |
| 2021-09-23 |
6,596.69 |
6,684.21 |
6,585.46 |
6,676.20 |
0.0M |
| 2021-09-22 |
6,590.74 |
6,594.82 |
6,543.37 |
6,548.81 |
0.0M |
| 2021-09-21 |
6,535.90 |
6,590.14 |
6,493.34 |
6,581.30 |
0.0M |
| 2021-09-20 |
6,524.23 |
6,601.51 |
6,500.50 |
6,511.77 |
0.0M |
| 2021-09-17 |
6,639.16 |
6,675.74 |
6,579.01 |
6,594.44 |
0.0M |
| 2021-09-16 |
6,566.55 |
6,614.30 |
6,546.42 |
6,609.12 |
0.0M |
| 2021-09-15 |
6,504.25 |
6,553.33 |
6,495.19 |
6,548.95 |
0.0M |
| 2021-09-14 |
6,519.55 |
6,519.55 |
6,489.64 |
6,492.32 |
0.0M |
| 2021-09-13 |
6,500.17 |
6,506.04 |
6,464.75 |
6,485.56 |
0.0M |
| 2021-09-09 |
6,492.13 |
6,508.26 |
6,482.31 |
6,504.97 |
0.0M |
| 2021-09-08 |
6,527.34 |
6,529.84 |
6,479.68 |
6,500.75 |
0.0M |
| 2021-09-07 |
6,560.44 |
6,575.53 |
6,513.82 |
6,519.39 |
0.0M |
| 2021-09-06 |
6,562.38 |
6,574.09 |
6,538.64 |
6,549.40 |
0.0M |
| 2021-09-03 |
6,514.90 |
6,538.02 |
6,490.47 |
6,530.73 |
0.0M |
| 2021-09-02 |
6,452.00 |
6,505.81 |
6,438.06 |
6,497.08 |
0.0M |
| 2021-09-01 |
6,497.30 |
6,511.44 |
6,430.44 |
6,438.79 |
0.0M |
| 2021-08-31 |
6,384.85 |
6,478.87 |
6,373.74 |
6,470.67 |
0.0M |
| 2021-08-30 |
6,290.08 |
6,380.07 |
6,286.00 |
6,372.39 |
0.0M |
| 2021-08-27 |
6,182.30 |
6,248.32 |
6,162.43 |
6,242.62 |
0.0M |
| 2021-08-26 |
6,193.90 |
6,208.77 |
6,177.30 |
6,187.67 |
0.0M |
| 2021-08-25 |
6,204.48 |
6,218.21 |
6,179.52 |
6,187.34 |
0.0M |
| 2021-08-24 |
6,163.82 |
6,199.86 |
6,149.29 |
6,191.85 |
0.0M |
| 2021-08-23 |
6,155.52 |
6,166.66 |
6,105.58 |
6,142.73 |
0.0M |
| 2021-08-20 |
6,086.57 |
6,127.09 |
6,070.35 |
6,105.76 |
0.0M |
| 2021-08-18 |
6,192.86 |
6,201.61 |
6,135.10 |
6,149.13 |
0.0M |
| 2021-08-17 |
6,145.47 |
6,170.39 |
6,121.12 |
6,163.48 |
0.0M |
| 2021-08-16 |
6,132.09 |
6,158.92 |
6,110.12 |
6,153.97 |
0.0M |
| 2021-08-13 |
6,069.08 |
6,135.08 |
6,068.17 |
6,127.39 |
0.0M |
| 2021-08-12 |
6,042.01 |
6,065.72 |
6,030.45 |
6,062.39 |
0.0M |
| 2021-08-11 |
6,038.07 |
6,040.56 |
5,974.31 |
6,014.23 |
0.0M |
| 2021-08-10 |
6,008.96 |
6,048.65 |
5,992.13 |
6,017.65 |
0.0M |
| 2021-08-09 |
6,015.17 |
6,037.81 |
5,983.23 |
6,013.58 |
0.0M |
| 2021-08-06 |
6,037.93 |
6,051.32 |
6,002.04 |
6,009.50 |
0.0M |
| 2021-08-05 |
6,039.95 |
6,054.90 |
5,996.66 |
6,030.07 |
0.0M |
| 2021-08-04 |
5,981.40 |
6,031.83 |
5,978.48 |
6,016.25 |
0.0M |
| 2021-08-03 |
5,868.14 |
5,955.55 |
5,862.40 |
5,948.41 |
0.0M |
| 2021-08-02 |
5,836.84 |
5,851.38 |
5,830.23 |
5,846.41 |
0.0M |
| 2021-07-30 |
5,836.98 |
5,841.55 |
5,795.25 |
5,801.09 |
0.0M |
| 2021-07-29 |
5,822.33 |
5,834.32 |
5,806.94 |
5,820.40 |
0.0M |
| 2021-07-28 |
5,807.82 |
5,807.82 |
5,711.22 |
5,788.10 |
0.0M |
| 2021-07-27 |
5,850.80 |
5,853.60 |
5,775.30 |
5,796.97 |
0.0M |
| 2021-07-26 |
5,840.81 |
5,856.58 |
5,816.43 |
5,828.73 |
0.0M |
| 2021-07-23 |
5,838.10 |
5,861.34 |
5,801.25 |
5,842.90 |
0.0M |
| 2021-07-22 |
5,787.69 |
5,837.33 |
5,786.67 |
5,824.33 |
0.0M |
| 2021-07-20 |
5,744.63 |
5,759.78 |
5,704.39 |
5,745.59 |
0.0M |
| 2021-07-19 |
5,777.58 |
5,801.10 |
5,743.59 |
5,761.25 |
0.0M |
| 2021-07-16 |
5,862.68 |
5,869.31 |
5,833.35 |
5,849.31 |
0.0M |
| 2021-07-15 |
5,833.52 |
5,866.99 |
5,832.05 |
5,854.24 |
0.0M |
| 2021-07-14 |
5,812.15 |
5,833.22 |
5,791.68 |
5,818.77 |
0.0M |
| 2021-07-13 |
5,807.43 |
5,819.58 |
5,791.70 |
5,815.17 |
0.0M |
| 2021-07-12 |
5,798.42 |
5,813.28 |
5,746.60 |
5,766.27 |
0.0M |
| 2021-07-09 |
5,770.21 |
5,783.17 |
5,738.84 |
5,763.97 |
0.0M |
| 2021-07-08 |
5,825.23 |
5,830.24 |
5,760.13 |
5,773.40 |
0.0M |
| 2021-07-07 |
5,818.74 |
5,840.72 |
5,798.62 |
5,835.15 |
0.0M |
| 2021-07-06 |
5,840.20 |
5,865.23 |
5,810.78 |
5,817.05 |
0.0M |
| 2021-07-05 |
5,804.75 |
5,843.13 |
5,795.70 |
5,838.81 |
0.0M |
| 2021-07-02 |
5,769.83 |
5,769.83 |
5,736.88 |
5,759.99 |
0.0M |
| 2021-07-01 |
5,807.26 |
5,807.83 |
5,752.51 |
5,756.65 |
0.0M |
| 2021-06-30 |
5,822.14 |
5,843.79 |
5,788.14 |
5,791.90 |
0.0M |
| 2021-06-29 |
5,834.02 |
5,837.67 |
5,801.26 |
5,808.19 |
0.0M |
| 2021-06-28 |
5,877.91 |
5,877.91 |
5,827.41 |
5,834.63 |
0.0M |
| 2021-06-25 |
5,854.24 |
5,862.46 |
5,823.19 |
5,856.86 |
0.0M |
| 2021-06-24 |
5,809.40 |
5,843.77 |
5,793.31 |
5,829.01 |
0.0M |
| 2021-06-23 |
5,845.72 |
5,845.72 |
5,774.88 |
5,781.23 |
0.0M |
| 2021-06-22 |
5,859.06 |
5,876.23 |
5,806.58 |
5,814.11 |
0.0M |
| 2021-06-21 |
5,737.52 |
5,829.93 |
5,717.76 |
5,823.87 |
0.0M |
| 2021-06-18 |
5,825.32 |
5,833.38 |
5,704.89 |
5,815.45 |
0.0M |
| 2021-06-17 |
5,808.45 |
5,849.14 |
5,775.47 |
5,808.16 |
0.0M |
| 2021-06-16 |
5,906.65 |
5,912.79 |
5,867.34 |
5,881.02 |
0.0M |
| 2021-06-15 |
5,915.95 |
5,929.40 |
5,906.11 |
5,911.07 |
0.0M |
| 2021-06-14 |
5,883.04 |
5,893.01 |
5,820.72 |
5,888.34 |
0.0M |
| 2021-06-11 |
5,906.94 |
5,923.29 |
5,888.31 |
5,896.92 |
0.0M |
| 2021-06-10 |
5,865.00 |
5,881.46 |
5,844.08 |
5,875.53 |
0.0M |
| 2021-06-09 |
5,900.43 |
5,906.73 |
5,817.59 |
5,844.69 |
0.0M |
| 2021-06-08 |
5,914.86 |
5,914.86 |
5,880.12 |
5,886.87 |
0.0M |
| 2021-06-07 |
5,881.08 |
5,904.57 |
5,863.30 |
5,897.68 |
0.0M |
| 2021-06-04 |
5,882.70 |
5,893.38 |
5,834.87 |
5,854.29 |
0.0M |
| 2021-06-03 |
5,857.67 |
5,884.59 |
5,832.92 |
5,879.99 |
0.0M |
| 2021-06-02 |
5,821.19 |
5,833.86 |
5,775.72 |
5,825.70 |
0.0M |
| 2021-06-01 |
5,895.38 |
5,912.20 |
5,839.79 |
5,851.07 |
0.0M |
| 2021-05-31 |
5,837.08 |
5,878.29 |
5,802.48 |
5,869.72 |
0.0M |
| 2021-05-28 |
5,815.27 |
5,840.12 |
5,806.21 |
5,830.03 |
0.0M |
| 2021-05-27 |
5,768.41 |
5,800.14 |
5,746.16 |
5,781.18 |
0.0M |
| 2021-05-26 |
5,741.76 |
5,765.73 |
5,710.27 |
5,760.76 |
0.0M |
| 2021-05-25 |
5,739.20 |
5,739.20 |
5,691.05 |
5,712.20 |
0.0M |
| 2021-05-24 |
5,717.22 |
5,734.21 |
5,685.81 |
5,702.77 |
0.0M |
| 2021-05-21 |
5,603.84 |
5,696.90 |
5,601.99 |
5,691.20 |
0.0M |
| 2021-05-20 |
5,606.83 |
5,622.50 |
5,554.94 |
5,565.20 |
0.0M |
| 2021-05-19 |
5,628.07 |
5,653.12 |
5,592.91 |
5,600.90 |
0.0M |
| 2021-05-18 |
5,604.51 |
5,660.41 |
5,604.51 |
5,642.82 |
0.0M |
| 2021-05-17 |
5,487.41 |
5,565.79 |
5,480.29 |
5,560.44 |
0.0M |
| 2021-05-14 |
5,465.57 |
5,473.17 |
5,419.95 |
5,461.66 |
0.0M |
| 2021-05-12 |
5,495.08 |
5,495.08 |
5,429.24 |
5,445.27 |
0.0M |
| 2021-05-11 |
5,478.14 |
5,512.40 |
5,470.52 |
5,503.76 |
0.0M |
| 2021-05-10 |
5,541.55 |
5,552.69 |
5,527.38 |
5,536.41 |
0.0M |
| 2021-05-07 |
5,482.34 |
5,511.92 |
5,467.61 |
5,494.15 |
0.0M |
| 2021-05-06 |
5,434.54 |
5,450.75 |
5,396.00 |
5,443.90 |
0.0M |
| 2021-05-05 |
5,396.02 |
5,413.18 |
5,368.31 |
5,405.94 |
0.0M |
| 2021-05-04 |
5,430.92 |
5,442.95 |
5,353.75 |
5,365.13 |
0.0M |
| 2021-05-03 |
5,353.14 |
5,423.92 |
5,314.87 |
5,407.75 |
0.0M |
| 2021-04-30 |
5,463.65 |
5,496.38 |
5,398.29 |
5,407.63 |
0.0M |
| 2021-04-29 |
5,539.74 |
5,569.41 |
5,489.71 |
5,517.71 |
0.0M |
| 2021-04-28 |
5,403.94 |
5,500.80 |
5,403.94 |
5,492.23 |
0.0M |
| 2021-04-27 |
5,319.26 |
5,385.52 |
5,317.81 |
5,378.36 |
0.0M |
| 2021-04-26 |
5,285.87 |
5,342.72 |
5,280.96 |
5,315.49 |
0.0M |
| 2021-04-23 |
5,232.86 |
5,289.93 |
5,216.83 |
5,238.64 |
0.0M |
| 2021-04-22 |
5,178.62 |
5,269.98 |
5,141.19 |
5,260.25 |
0.0M |
| 2021-04-20 |
5,335.16 |
5,338.08 |
5,196.39 |
5,225.15 |
0.0M |
| 2021-04-19 |
5,275.35 |
5,275.35 |
5,202.66 |
5,258.50 |
0.0M |
| 2021-04-16 |
5,372.05 |
5,418.65 |
5,346.64 |
5,385.33 |
0.0M |
| 2021-04-15 |
5,296.23 |
5,354.40 |
5,244.66 |
5,345.19 |
0.0M |
| 2021-04-13 |
5,253.29 |
5,295.26 |
5,209.66 |
5,286.18 |
0.0M |
| 2021-04-12 |
5,362.87 |
5,362.87 |
5,223.97 |
5,243.59 |
0.0M |
| 2021-04-09 |
5,476.64 |
5,488.31 |
5,425.72 |
5,443.47 |
0.0M |
| 2021-04-08 |
5,506.10 |
5,541.81 |
5,444.59 |
5,462.70 |
0.0M |
| 2021-04-07 |
5,506.34 |
5,544.50 |
5,472.32 |
5,483.83 |
0.0M |
| 2021-04-06 |
5,538.43 |
5,553.50 |
5,484.13 |
5,505.34 |
0.0M |
| 2021-04-05 |
5,598.98 |
5,598.98 |
5,438.14 |
5,502.73 |
0.0M |
| 2021-04-01 |
5,601.97 |
5,604.15 |
5,534.69 |
5,596.05 |
0.0M |
| 2021-03-31 |
5,596.23 |
5,596.23 |
5,534.28 |
5,561.60 |
0.0M |
| 2021-03-30 |
5,561.83 |
5,636.87 |
5,561.83 |
5,611.28 |
0.0M |
| 2021-03-26 |
5,540.56 |
5,580.98 |
5,513.04 |
5,553.23 |
0.0M |
| 2021-03-25 |
5,563.25 |
5,567.11 |
5,451.26 |
5,475.04 |
0.0M |
| 2021-03-24 |
5,634.00 |
5,643.65 |
5,553.64 |
5,562.14 |
0.0M |
| 2021-03-23 |
5,656.63 |
5,707.85 |
5,636.80 |
5,668.63 |
0.0M |
| 2021-03-22 |
5,649.70 |
5,655.20 |
5,590.31 |
5,645.31 |
0.0M |
| 2021-03-19 |
5,524.51 |
5,662.78 |
5,492.39 |
5,646.01 |
0.0M |
| 2021-03-18 |
5,689.15 |
5,703.91 |
5,535.19 |
5,572.19 |
0.0M |
| 2021-03-17 |
5,708.68 |
5,718.51 |
5,625.16 |
5,634.55 |
0.0M |
| 2021-03-16 |
5,731.75 |
5,765.19 |
5,688.76 |
5,697.19 |
0.0M |
| 2021-03-15 |
5,730.49 |
5,739.18 |
5,626.31 |
5,709.36 |
0.0M |
| 2021-03-12 |
5,831.86 |
5,850.01 |
5,699.45 |
5,724.87 |
0.0M |
| 2021-03-10 |
5,788.79 |
5,791.69 |
5,743.61 |
5,772.92 |
0.0M |
| 2021-03-09 |
5,686.66 |
5,749.13 |
5,665.70 |
5,739.40 |
0.0M |
| 2021-03-08 |
5,679.33 |
5,723.76 |
5,634.88 |
5,648.51 |
0.0M |
| 2021-03-05 |
5,680.30 |
5,735.32 |
5,642.51 |
5,665.06 |
0.0M |
| 2021-03-04 |
5,714.23 |
5,789.44 |
5,674.60 |
5,732.30 |
0.0M |
| 2021-03-03 |
5,688.38 |
5,808.52 |
5,661.57 |
5,797.79 |
0.0M |
| 2021-03-02 |
5,614.24 |
5,645.69 |
5,571.06 |
5,620.33 |
0.0M |
| 2021-03-01 |
5,548.73 |
5,606.28 |
5,517.56 |
5,568.82 |
0.0M |
| 2021-02-26 |
5,653.70 |
5,667.53 |
5,487.04 |
5,510.55 |
0.0M |
| 2021-02-25 |
5,811.84 |
5,833.11 |
5,778.64 |
5,784.94 |
0.0M |
| 2021-02-24 |
5,646.04 |
5,769.69 |
5,629.94 |
5,758.41 |
0.0M |
| 2021-02-23 |
5,670.08 |
5,707.99 |
5,631.77 |
5,640.99 |
0.0M |
| 2021-02-22 |
5,760.01 |
5,767.50 |
5,621.80 |
5,636.18 |
0.0M |
| 2021-02-19 |
5,786.69 |
5,808.71 |
5,717.39 |
5,766.16 |
0.0M |
| 2021-02-18 |
5,855.06 |
5,855.06 |
5,774.89 |
5,796.48 |
0.0M |
| 2021-02-17 |
5,856.70 |
5,871.68 |
5,812.38 |
5,832.88 |
0.0M |
| 2021-02-16 |
5,923.23 |
5,937.24 |
5,850.77 |
5,882.69 |
0.0M |
| 2021-02-15 |
5,875.47 |
5,905.05 |
5,873.36 |
5,895.80 |
0.0M |
| 2021-02-12 |
5,821.04 |
5,844.03 |
5,782.14 |
5,812.17 |
0.0M |
| 2021-02-11 |
5,769.22 |
5,817.53 |
5,768.17 |
5,808.66 |
0.0M |
| 2021-02-10 |
5,788.06 |
5,805.16 |
5,731.84 |
5,782.47 |
0.0M |
| 2021-02-09 |
5,799.74 |
5,838.62 |
5,767.24 |
5,782.46 |
0.0M |
| 2021-02-08 |
5,767.06 |
5,804.11 |
5,766.44 |
5,783.09 |
0.0M |
| 2021-02-05 |
5,743.02 |
5,746.35 |
5,693.49 |
5,714.18 |
0.0M |
| 2021-02-04 |
5,653.35 |
5,707.84 |
5,623.20 |
5,699.79 |
0.0M |
| 2021-02-03 |
5,652.75 |
5,688.33 |
5,571.89 |
5,655.09 |
0.0M |
| 2021-02-02 |
5,528.03 |
5,639.74 |
5,528.01 |
5,602.30 |
0.0M |
| 2021-02-01 |
5,251.55 |
5,482.16 |
5,230.25 |
5,463.74 |
0.0M |
| 2021-01-29 |
5,338.18 |
5,338.18 |
5,193.79 |
5,208.89 |
0.0M |
| 2021-01-28 |
5,264.22 |
5,299.70 |
5,222.25 |
5,265.03 |
0.0M |
| 2021-01-27 |
5,455.75 |
5,455.75 |
5,327.88 |
5,342.20 |
0.0M |
| 2021-01-25 |
5,543.52 |
5,545.73 |
5,435.21 |
5,443.39 |
0.0M |
| 2021-01-22 |
5,578.07 |
5,585.99 |
5,491.71 |
5,496.93 |
0.0M |
| 2021-01-21 |
5,641.97 |
5,647.27 |
5,558.44 |
5,583.86 |
0.0M |
| 2021-01-20 |
5,559.24 |
5,604.27 |
5,545.59 |
5,593.44 |
0.0M |
| 2021-01-19 |
5,488.43 |
5,550.50 |
5,477.48 |
5,538.80 |
0.0M |
| 2021-01-18 |
5,505.82 |
5,511.73 |
5,421.98 |
5,439.94 |
0.0M |
| 2021-01-15 |
5,582.00 |
5,583.53 |
5,477.49 |
5,506.65 |
0.0M |
| 2021-01-14 |
5,545.06 |
5,585.92 |
5,517.91 |
5,572.15 |
0.0M |
| 2021-01-13 |
5,588.12 |
5,591.25 |
5,506.68 |
5,552.72 |
0.0M |
| 2021-01-12 |
5,503.32 |
5,552.14 |
5,487.29 |
5,546.92 |
0.0M |
| 2021-01-11 |
5,508.82 |
5,514.12 |
5,474.86 |
5,509.36 |
0.0M |
| 2021-01-08 |
5,423.89 |
5,466.69 |
5,410.40 |
5,458.65 |
0.0M |
| 2021-01-07 |
5,447.99 |
5,453.49 |
5,381.97 |
5,388.18 |
0.0M |
| 2021-01-06 |
5,456.19 |
5,456.19 |
5,373.60 |
5,405.11 |
0.0M |
| 2021-01-05 |
5,400.64 |
5,436.16 |
5,379.88 |
5,430.73 |
0.0M |
| 2021-01-04 |
5,414.52 |
5,423.87 |
5,355.31 |
5,416.83 |
0.0M |
| 2021-01-01 |
5,369.97 |
5,393.69 |
5,369.27 |
5,381.04 |
0.0M |