| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
3,233.20 |
3,241.71 |
3,196.13 |
3,198.95 |
50.6M |
| 2024-12-30 |
3,224.91 |
3,230.54 |
3,186.47 |
3,208.36 |
47.8M |
| 2024-12-27 |
3,286.08 |
3,295.87 |
3,231.77 |
3,260.72 |
47.8M |
| 2024-12-26 |
3,253.83 |
3,306.00 |
3,251.27 |
3,305.13 |
40.2M |
| 2024-12-24 |
3,260.98 |
3,270.42 |
3,243.33 |
3,270.42 |
21.0M |
| 2024-12-23 |
3,262.18 |
3,263.85 |
3,221.47 |
3,257.18 |
56.2M |
| 2024-12-20 |
3,192.62 |
3,282.17 |
3,188.56 |
3,261.89 |
219.7M |
| 2024-12-19 |
3,233.13 |
3,253.29 |
3,195.47 |
3,219.71 |
91.3M |
| 2024-12-18 |
3,352.86 |
3,363.00 |
3,206.45 |
3,228.82 |
75.8M |
| 2024-12-17 |
3,350.26 |
3,380.92 |
3,330.43 |
3,340.61 |
69.9M |
| 2024-12-16 |
3,330.51 |
3,386.09 |
3,314.45 |
3,366.17 |
65.3M |
| 2024-12-13 |
3,362.45 |
3,362.55 |
3,315.87 |
3,336.39 |
55.9M |
| 2024-12-12 |
3,405.73 |
3,436.03 |
3,363.02 |
3,363.44 |
58.7M |
| 2024-12-11 |
3,428.82 |
3,445.80 |
3,402.05 |
3,423.85 |
68.1M |
| 2024-12-10 |
3,397.69 |
3,418.78 |
3,378.77 |
3,390.64 |
63.7M |
| 2024-12-09 |
3,419.83 |
3,433.55 |
3,387.64 |
3,396.11 |
62.8M |
| 2024-12-06 |
3,408.17 |
3,420.30 |
3,389.39 |
3,405.14 |
59.3M |
| 2024-12-05 |
3,436.96 |
3,448.00 |
3,379.58 |
3,380.57 |
65.0M |
| 2024-12-04 |
3,425.71 |
3,460.99 |
3,425.71 |
3,451.88 |
66.2M |
| 2024-12-03 |
3,458.75 |
3,461.03 |
3,415.66 |
3,422.03 |
67.2M |
| 2024-12-02 |
3,459.83 |
3,478.89 |
3,433.51 |
3,467.01 |
76.6M |
| 2024-11-29 |
3,475.26 |
3,480.80 |
3,451.31 |
3,460.68 |
39.2M |
| 2024-11-27 |
3,449.17 |
3,480.44 |
3,449.17 |
3,465.72 |
68.7M |
| 2024-11-26 |
3,433.01 |
3,445.21 |
3,400.13 |
3,433.36 |
70.0M |
| 2024-11-25 |
3,422.50 |
3,473.60 |
3,422.50 |
3,452.63 |
114.0M |
| 2024-11-22 |
3,327.87 |
3,393.28 |
3,322.15 |
3,385.80 |
68.2M |
| 2024-11-21 |
3,281.09 |
3,326.14 |
3,265.05 |
3,317.03 |
76.6M |
| 2024-11-20 |
3,239.48 |
3,262.84 |
3,225.77 |
3,261.84 |
69.9M |
| 2024-11-19 |
3,179.33 |
3,249.88 |
3,174.72 |
3,249.25 |
71.8M |
| 2024-11-18 |
3,203.71 |
3,239.45 |
3,198.72 |
3,212.96 |
77.9M |
| 2024-11-15 |
3,292.84 |
3,292.84 |
3,199.76 |
3,202.74 |
96.1M |
| 2024-11-14 |
3,396.57 |
3,407.00 |
3,272.82 |
3,279.66 |
121.3M |
| 2024-11-13 |
3,478.22 |
3,491.64 |
3,407.03 |
3,407.03 |
83.0M |
| 2024-11-12 |
3,496.90 |
3,532.33 |
3,445.05 |
3,449.02 |
79.1M |
| 2024-11-11 |
3,503.57 |
3,535.49 |
3,502.46 |
3,519.39 |
106.9M |
| 2024-11-08 |
3,426.85 |
3,456.42 |
3,405.71 |
3,440.92 |
100.6M |
| 2024-11-07 |
3,419.15 |
3,435.65 |
3,402.38 |
3,410.08 |
75.4M |
| 2024-11-06 |
3,365.37 |
3,420.67 |
3,348.07 |
3,419.71 |
117.9M |
| 2024-11-05 |
3,191.44 |
3,254.34 |
3,174.28 |
3,251.95 |
103.9M |
| 2024-11-04 |
3,169.11 |
3,213.96 |
3,167.92 |
3,198.89 |
81.7M |
| 2024-11-01 |
3,153.02 |
3,203.40 |
3,153.02 |
3,191.05 |
87.8M |
| 2024-10-31 |
3,164.70 |
3,167.44 |
3,129.85 |
3,133.03 |
64.3M |
| 2024-10-30 |
3,198.03 |
3,226.92 |
3,178.18 |
3,178.18 |
72.4M |
| 2024-10-29 |
3,176.94 |
3,214.16 |
3,171.06 |
3,214.16 |
60.2M |
| 2024-10-28 |
3,187.04 |
3,227.11 |
3,182.48 |
3,205.74 |
51.9M |
| 2024-10-25 |
3,175.65 |
3,189.75 |
3,153.80 |
3,154.43 |
42.4M |
| 2024-10-24 |
3,165.93 |
3,195.10 |
3,153.38 |
3,160.12 |
51.5M |
| 2024-10-23 |
3,197.37 |
3,203.45 |
3,143.89 |
3,166.34 |
52.0M |
| 2024-10-22 |
3,210.78 |
3,213.08 |
3,199.35 |
3,210.91 |
47.8M |
| 2024-10-21 |
3,256.73 |
3,260.64 |
3,210.94 |
3,222.65 |
52.3M |
| 2024-10-18 |
3,251.21 |
3,273.12 |
3,241.74 |
3,264.44 |
47.0M |
| 2024-10-17 |
3,274.04 |
3,274.04 |
3,240.07 |
3,244.20 |
47.7M |
| 2024-10-16 |
3,266.97 |
3,288.97 |
3,257.43 |
3,271.90 |
51.3M |
| 2024-10-15 |
3,242.72 |
3,272.22 |
3,240.13 |
3,254.86 |
60.9M |
| 2024-10-14 |
3,212.66 |
3,246.16 |
3,204.63 |
3,242.95 |
62.1M |
| 2024-10-11 |
3,147.74 |
3,206.76 |
3,147.01 |
3,205.43 |
56.2M |
| 2024-10-10 |
3,165.34 |
3,165.79 |
3,127.33 |
3,147.75 |
75.3M |
| 2024-10-09 |
3,206.17 |
3,220.64 |
3,189.48 |
3,197.74 |
47.9M |
| 2024-10-08 |
3,206.21 |
3,219.51 |
3,193.87 |
3,207.47 |
43.4M |
| 2024-10-07 |
3,243.04 |
3,243.56 |
3,181.86 |
3,193.87 |
45.4M |
| 2024-10-04 |
3,252.45 |
3,258.34 |
3,234.46 |
3,256.66 |
38.7M |
| 2024-10-03 |
3,245.93 |
3,254.94 |
3,214.59 |
3,216.44 |
36.5M |
| 2024-10-02 |
3,259.57 |
3,277.14 |
3,243.81 |
3,262.69 |
40.6M |
| 2024-10-01 |
3,319.02 |
3,323.73 |
3,247.80 |
3,271.76 |
56.2M |
| 2024-09-30 |
3,295.22 |
3,341.22 |
3,292.34 |
3,331.65 |
60.3M |
| 2024-09-27 |
3,304.19 |
3,331.46 |
3,289.96 |
3,293.22 |
43.4M |
| 2024-09-26 |
3,303.43 |
3,308.04 |
3,274.05 |
3,284.96 |
44.7M |
| 2024-09-25 |
3,332.84 |
3,333.48 |
3,268.03 |
3,269.38 |
54.5M |
| 2024-09-24 |
3,352.84 |
3,356.27 |
3,315.62 |
3,322.67 |
47.0M |
| 2024-09-23 |
3,383.77 |
3,385.67 |
3,347.48 |
3,348.78 |
52.5M |
| 2024-09-20 |
3,406.41 |
3,406.99 |
3,361.50 |
3,370.58 |
155.1M |
| 2024-09-19 |
3,420.16 |
3,421.84 |
3,386.34 |
3,405.81 |
40.6M |
| 2024-09-18 |
3,343.99 |
3,427.88 |
3,341.53 |
3,353.52 |
43.9M |
| 2024-09-17 |
3,381.12 |
3,402.89 |
3,342.56 |
3,346.06 |
39.8M |
| 2024-09-16 |
3,376.30 |
3,387.90 |
3,353.79 |
3,359.05 |
39.1M |
| 2024-09-13 |
3,314.82 |
3,372.26 |
3,314.35 |
3,359.74 |
36.4M |
| 2024-09-12 |
3,267.24 |
3,310.53 |
3,246.85 |
3,289.87 |
44.1M |
| 2024-09-11 |
3,217.91 |
3,257.03 |
3,182.48 |
3,255.42 |
42.3M |
| 2024-09-10 |
3,256.15 |
3,258.21 |
3,214.26 |
3,235.85 |
38.6M |
| 2024-09-09 |
3,260.29 |
3,274.27 |
3,239.54 |
3,251.50 |
46.8M |
| 2024-09-06 |
3,310.92 |
3,329.34 |
3,245.66 |
3,263.90 |
39.2M |
| 2024-09-05 |
3,322.01 |
3,322.55 |
3,286.84 |
3,306.49 |
37.4M |
| 2024-09-04 |
3,309.54 |
3,337.28 |
3,298.35 |
3,313.99 |
37.5M |
| 2024-09-03 |
3,376.44 |
3,397.87 |
3,316.43 |
3,319.41 |
39.6M |
| 2024-08-30 |
3,397.69 |
3,411.20 |
3,368.94 |
3,402.28 |
33.4M |
| 2024-08-29 |
3,403.79 |
3,424.66 |
3,377.93 |
3,389.94 |
33.1M |
| 2024-08-28 |
3,372.58 |
3,392.50 |
3,365.09 |
3,382.08 |
36.3M |
| 2024-08-27 |
3,379.35 |
3,391.24 |
3,369.17 |
3,385.76 |
28.6M |
| 2024-08-26 |
3,399.27 |
3,407.85 |
3,383.03 |
3,389.68 |
31.8M |
| 2024-08-23 |
3,318.89 |
3,388.14 |
3,310.46 |
3,381.31 |
36.5M |
| 2024-08-22 |
3,324.43 |
3,325.85 |
3,293.25 |
3,301.50 |
31.4M |
| 2024-08-21 |
3,307.44 |
3,321.79 |
3,281.88 |
3,319.69 |
33.2M |
| 2024-08-20 |
3,308.58 |
3,317.97 |
3,276.76 |
3,290.14 |
33.5M |
| 2024-08-19 |
3,278.61 |
3,320.47 |
3,277.37 |
3,320.47 |
36.1M |
| 2024-08-16 |
3,268.21 |
3,293.31 |
3,266.63 |
3,280.94 |
33.1M |
| 2024-08-15 |
3,259.33 |
3,292.57 |
3,246.43 |
3,275.76 |
36.3M |
| 2024-08-14 |
3,246.56 |
3,248.16 |
3,195.04 |
3,200.63 |
36.7M |
| 2024-08-13 |
3,198.06 |
3,244.52 |
3,189.80 |
3,239.80 |
43.7M |
| 2024-08-12 |
3,208.87 |
3,209.90 |
3,157.12 |
3,175.75 |
50.8M |
| 2024-08-09 |
3,215.76 |
3,232.55 |
3,203.02 |
3,208.20 |
52.1M |
| 2024-08-08 |
3,169.23 |
3,209.67 |
3,162.77 |
3,209.42 |
56.3M |
| 2024-08-07 |
3,205.76 |
3,212.71 |
3,111.23 |
3,116.21 |
67.8M |
| 2024-08-06 |
3,148.90 |
3,214.96 |
3,128.01 |
3,179.70 |
53.5M |
| 2024-08-05 |
3,080.06 |
3,167.12 |
3,078.49 |
3,143.52 |
56.4M |
| 2024-08-02 |
3,232.70 |
3,265.14 |
3,207.74 |
3,252.73 |
52.4M |
| 2024-08-01 |
3,334.21 |
3,354.82 |
3,282.64 |
3,314.93 |
54.8M |
| 2024-07-31 |
3,363.14 |
3,417.79 |
3,328.89 |
3,348.73 |
50.8M |
| 2024-07-30 |
3,367.73 |
3,388.63 |
3,345.65 |
3,362.87 |
47.5M |
| 2024-07-29 |
3,362.93 |
3,375.18 |
3,328.69 |
3,349.54 |
43.9M |
| 2024-07-26 |
3,373.36 |
3,391.95 |
3,342.71 |
3,369.38 |
39.7M |
| 2024-07-25 |
3,340.99 |
3,388.50 |
3,333.05 |
3,335.55 |
46.3M |
| 2024-07-24 |
3,326.04 |
3,380.66 |
3,323.77 |
3,333.77 |
38.9M |
| 2024-07-23 |
3,292.68 |
3,353.73 |
3,285.28 |
3,332.57 |
39.2M |
| 2024-07-22 |
3,264.85 |
3,304.97 |
3,240.61 |
3,299.85 |
35.3M |
| 2024-07-19 |
3,256.97 |
3,264.40 |
3,226.80 |
3,246.06 |
33.2M |
| 2024-07-18 |
3,298.21 |
3,353.99 |
3,228.91 |
3,245.23 |
38.9M |
| 2024-07-17 |
3,307.44 |
3,377.34 |
3,307.44 |
3,317.28 |
40.2M |
| 2024-07-16 |
3,250.99 |
3,338.70 |
3,249.16 |
3,335.67 |
45.7M |
| 2024-07-15 |
3,219.48 |
3,243.40 |
3,211.89 |
3,223.11 |
37.8M |
| 2024-07-12 |
3,207.48 |
3,234.81 |
3,200.96 |
3,208.30 |
37.9M |
| 2024-07-11 |
3,123.83 |
3,181.90 |
3,117.33 |
3,179.13 |
46.7M |
| 2024-07-10 |
3,059.36 |
3,064.82 |
3,035.07 |
3,064.61 |
36.2M |
| 2024-07-09 |
3,062.85 |
3,063.68 |
3,042.19 |
3,049.30 |
36.0M |
| 2024-07-08 |
3,078.83 |
3,092.23 |
3,063.56 |
3,064.90 |
35.2M |
| 2024-07-05 |
3,034.82 |
3,059.85 |
3,022.61 |
3,055.29 |
30.7M |
| 2024-07-03 |
3,055.93 |
3,055.93 |
3,031.12 |
3,041.62 |
20.3M |
| 2024-07-02 |
3,065.07 |
3,067.83 |
3,047.35 |
3,049.83 |
43.1M |
| 2024-07-01 |
3,076.44 |
3,106.51 |
3,053.33 |
3,059.62 |
37.2M |
| 2024-06-28 |
3,071.91 |
3,077.86 |
3,044.38 |
3,075.42 |
108.0M |
| 2024-06-27 |
3,041.10 |
3,049.17 |
3,024.82 |
3,047.97 |
38.4M |
| 2024-06-26 |
3,010.48 |
3,037.78 |
3,001.89 |
3,036.70 |
38.9M |
| 2024-06-25 |
3,043.42 |
3,048.34 |
3,023.46 |
3,023.72 |
35.4M |
| 2024-06-24 |
3,047.66 |
3,076.31 |
3,044.68 |
3,045.92 |
42.4M |
| 2024-06-21 |
3,018.67 |
3,041.83 |
3,016.27 |
3,041.08 |
176.2M |
| 2024-06-20 |
3,004.64 |
3,033.52 |
3,000.06 |
3,012.06 |
43.4M |
| 2024-06-18 |
3,019.76 |
3,035.28 |
3,010.26 |
3,019.05 |
43.6M |
| 2024-06-17 |
3,010.34 |
3,024.89 |
2,994.54 |
3,016.84 |
42.8M |
| 2024-06-14 |
3,026.54 |
3,026.84 |
2,993.01 |
3,022.69 |
39.6M |
| 2024-06-13 |
3,082.61 |
3,082.61 |
3,040.01 |
3,055.95 |
35.5M |
| 2024-06-12 |
3,128.40 |
3,145.05 |
3,087.63 |
3,092.38 |
41.0M |
| 2024-06-11 |
3,050.36 |
3,070.40 |
3,025.77 |
3,066.07 |
39.9M |
| 2024-06-10 |
3,049.86 |
3,066.85 |
3,028.77 |
3,066.73 |
44.7M |
| 2024-06-07 |
3,098.72 |
3,117.43 |
3,089.20 |
3,091.02 |
33.8M |
| 2024-06-06 |
3,135.20 |
3,148.21 |
3,119.26 |
3,121.71 |
34.5M |
| 2024-06-05 |
3,116.36 |
3,149.74 |
3,096.07 |
3,149.06 |
35.6M |
| 2024-06-04 |
3,112.92 |
3,120.66 |
3,097.43 |
3,099.53 |
37.5M |
| 2024-06-03 |
3,127.77 |
3,149.68 |
3,118.85 |
3,127.24 |
40.2M |
| 2024-05-31 |
3,107.99 |
3,125.14 |
3,096.37 |
3,114.43 |
43.3M |
| 2024-05-30 |
3,083.78 |
3,115.89 |
3,079.75 |
3,094.76 |
32.9M |
| 2024-05-29 |
3,072.04 |
3,079.92 |
3,062.81 |
3,069.77 |
32.0M |
| 2024-05-28 |
3,129.55 |
3,131.61 |
3,100.31 |
3,112.24 |
35.9M |
| 2024-05-24 |
3,103.60 |
3,110.55 |
3,088.50 |
3,108.00 |
29.6M |
| 2024-05-23 |
3,141.33 |
3,141.33 |
3,074.45 |
3,084.99 |
38.3M |
| 2024-05-22 |
3,128.90 |
3,156.06 |
3,127.54 |
3,139.76 |
38.7M |
| 2024-05-21 |
3,132.93 |
3,143.67 |
3,124.58 |
3,131.97 |
37.1M |
| 2024-05-20 |
3,131.30 |
3,150.00 |
3,126.31 |
3,139.03 |
35.1M |
| 2024-05-17 |
3,147.22 |
3,147.94 |
3,127.82 |
3,134.50 |
33.9M |
| 2024-05-16 |
3,147.48 |
3,149.81 |
3,129.28 |
3,141.05 |
39.2M |
| 2024-05-15 |
3,167.70 |
3,182.85 |
3,147.75 |
3,156.08 |
42.2M |
| 2024-05-14 |
3,147.14 |
3,164.15 |
3,119.85 |
3,139.03 |
44.6M |
| 2024-05-13 |
3,114.69 |
3,136.48 |
3,108.60 |
3,114.84 |
51.0M |
| 2024-05-10 |
3,110.84 |
3,121.29 |
3,090.42 |
3,105.15 |
58.5M |
| 2024-05-09 |
3,073.71 |
3,115.65 |
3,073.64 |
3,114.23 |
56.5M |
| 2024-05-08 |
3,085.01 |
3,093.76 |
3,064.35 |
3,074.05 |
46.2M |
| 2024-05-07 |
3,086.07 |
3,120.04 |
3,085.38 |
3,102.06 |
45.1M |
| 2024-05-06 |
3,082.96 |
3,087.96 |
3,069.70 |
3,077.67 |
66.2M |
| 2024-05-03 |
3,086.38 |
3,098.81 |
3,053.64 |
3,067.76 |
52.4M |
| 2024-05-02 |
3,030.64 |
3,038.50 |
2,992.00 |
3,038.13 |
56.0M |
| 2024-05-01 |
2,965.15 |
3,051.99 |
2,953.95 |
3,002.54 |
50.4M |
| 2024-04-30 |
2,973.04 |
2,985.66 |
2,959.86 |
2,960.07 |
44.5M |
| 2024-04-29 |
2,959.80 |
3,002.76 |
2,958.82 |
2,996.27 |
38.3M |
| 2024-04-26 |
2,915.65 |
2,948.71 |
2,910.09 |
2,942.07 |
31.0M |
| 2024-04-25 |
2,940.06 |
2,940.06 |
2,903.65 |
2,915.09 |
36.8M |
| 2024-04-24 |
2,969.92 |
2,983.41 |
2,962.13 |
2,971.65 |
34.2M |
| 2024-04-23 |
2,930.48 |
2,991.80 |
2,922.36 |
2,977.04 |
37.9M |
| 2024-04-22 |
2,922.50 |
2,944.54 |
2,903.77 |
2,920.81 |
37.9M |
| 2024-04-19 |
2,887.30 |
2,919.20 |
2,885.87 |
2,910.93 |
53.3M |
| 2024-04-18 |
2,921.51 |
2,934.76 |
2,889.23 |
2,893.84 |
39.3M |
| 2024-04-17 |
2,964.50 |
2,964.89 |
2,921.75 |
2,921.86 |
39.0M |
| 2024-04-16 |
2,952.90 |
2,972.03 |
2,936.19 |
2,948.69 |
36.1M |
| 2024-04-15 |
3,005.72 |
3,011.00 |
2,953.28 |
2,964.88 |
46.2M |
| 2024-04-12 |
3,033.99 |
3,036.08 |
2,977.24 |
2,994.28 |
33.7M |
| 2024-04-11 |
3,069.15 |
3,072.66 |
3,029.08 |
3,049.38 |
31.6M |
| 2024-04-10 |
3,044.56 |
3,068.09 |
3,034.05 |
3,051.49 |
40.6M |
| 2024-04-09 |
3,097.36 |
3,122.43 |
3,096.49 |
3,121.88 |
33.5M |
| 2024-04-08 |
3,088.77 |
3,095.34 |
3,073.33 |
3,086.21 |
32.6M |
| 2024-04-05 |
3,040.87 |
3,084.49 |
3,030.87 |
3,075.61 |
33.0M |
| 2024-04-04 |
3,100.82 |
3,110.55 |
3,050.46 |
3,053.78 |
36.9M |
| 2024-04-03 |
3,046.35 |
3,078.59 |
3,038.88 |
3,065.29 |
37.5M |
| 2024-04-02 |
3,096.30 |
3,099.01 |
3,041.01 |
3,058.43 |
47.9M |
| 2024-04-01 |
3,170.93 |
3,170.93 |
3,121.66 |
3,137.24 |
33.6M |
| 2024-03-28 |
3,157.19 |
3,186.32 |
3,152.52 |
3,165.89 |
38.8M |
| 2024-03-27 |
3,102.44 |
3,150.03 |
3,099.70 |
3,149.97 |
40.9M |
| 2024-03-26 |
3,081.86 |
3,087.51 |
3,064.12 |
3,073.46 |
37.4M |
| 2024-03-25 |
3,093.28 |
3,104.87 |
3,062.77 |
3,063.34 |
31.5M |
| 2024-03-22 |
3,119.69 |
3,125.99 |
3,084.00 |
3,085.24 |
33.3M |
| 2024-03-21 |
3,127.00 |
3,141.94 |
3,111.57 |
3,117.14 |
39.8M |
| 2024-03-20 |
3,073.27 |
3,126.96 |
3,065.00 |
3,111.55 |
39.0M |
| 2024-03-19 |
3,046.74 |
3,093.30 |
3,046.67 |
3,084.23 |
41.3M |
| 2024-03-18 |
3,052.35 |
3,071.45 |
3,032.55 |
3,050.76 |
48.8M |
| 2024-03-15 |
3,023.02 |
3,054.22 |
3,023.02 |
3,053.27 |
162.8M |
| 2024-03-14 |
3,072.39 |
3,075.27 |
3,020.13 |
3,043.50 |
47.1M |
| 2024-03-13 |
3,081.10 |
3,111.57 |
3,071.37 |
3,086.06 |
49.4M |
| 2024-03-12 |
3,092.02 |
3,097.78 |
3,068.04 |
3,083.36 |
44.3M |
| 2024-03-11 |
3,101.45 |
3,123.02 |
3,087.90 |
3,095.83 |
44.7M |
| 2024-03-08 |
3,134.40 |
3,162.01 |
3,116.66 |
3,119.03 |
51.4M |
| 2024-03-07 |
3,103.23 |
3,125.80 |
3,102.47 |
3,116.86 |
49.3M |
| 2024-03-06 |
3,085.63 |
3,085.63 |
3,056.73 |
3,080.78 |
51.6M |
| 2024-03-05 |
3,092.74 |
3,101.26 |
3,052.93 |
3,061.10 |
51.8M |
| 2024-03-04 |
3,098.48 |
3,108.50 |
3,076.28 |
3,101.72 |
51.4M |
| 2024-03-01 |
3,074.35 |
3,101.89 |
3,061.77 |
3,100.09 |
113.6M |
| 2024-02-29 |
3,125.54 |
3,127.21 |
3,058.90 |
3,061.97 |
111.8M |
| 2024-02-28 |
3,127.89 |
3,150.17 |
3,111.95 |
3,118.00 |
143.2M |
| 2024-02-27 |
3,144.95 |
3,171.50 |
3,140.43 |
3,166.59 |
75.8M |
| 2024-02-26 |
3,102.20 |
3,139.17 |
3,098.83 |
3,128.05 |
81.7M |
| 2024-02-23 |
3,083.34 |
3,118.27 |
3,078.30 |
3,110.16 |
46.4M |
| 2024-02-22 |
3,075.97 |
3,092.53 |
3,061.71 |
3,084.16 |
51.9M |
| 2024-02-21 |
3,062.80 |
3,070.00 |
3,040.17 |
3,069.66 |
46.6M |
| 2024-02-20 |
3,072.79 |
3,089.02 |
3,062.28 |
3,072.41 |
49.2M |
| 2024-02-16 |
3,119.38 |
3,142.99 |
3,091.57 |
3,099.46 |
54.3M |
| 2024-02-15 |
3,070.36 |
3,137.82 |
3,070.36 |
3,137.06 |
56.4M |
| 2024-02-14 |
3,024.65 |
3,058.43 |
3,007.45 |
3,054.42 |
44.3M |
| 2024-02-13 |
3,013.86 |
3,056.23 |
2,970.00 |
2,986.82 |
54.8M |
| 2024-02-12 |
3,041.20 |
3,105.02 |
3,040.46 |
3,099.27 |
50.1M |
| 2024-02-09 |
3,019.05 |
3,044.44 |
3,003.61 |
3,037.19 |
41.8M |
| 2024-02-08 |
2,957.03 |
3,013.27 |
2,948.24 |
3,012.16 |
44.9M |
| 2024-02-07 |
3,006.97 |
3,006.97 |
2,963.54 |
2,967.85 |
41.5M |
| 2024-02-06 |
2,955.75 |
3,011.12 |
2,946.62 |
3,006.16 |
42.7M |
| 2024-02-05 |
2,965.96 |
2,969.02 |
2,939.03 |
2,952.05 |
38.8M |
| 2024-02-02 |
2,990.81 |
3,013.27 |
2,970.89 |
2,992.27 |
37.0M |
| 2024-02-01 |
2,987.87 |
3,019.52 |
2,957.41 |
3,016.95 |
46.0M |
| 2024-01-31 |
3,023.65 |
3,054.75 |
2,968.62 |
2,971.92 |
44.8M |
| 2024-01-30 |
3,063.40 |
3,063.40 |
3,012.91 |
3,021.38 |
44.6M |
| 2024-01-29 |
3,024.49 |
3,071.21 |
3,007.73 |
3,070.69 |
42.1M |
| 2024-01-26 |
3,060.55 |
3,067.12 |
3,021.28 |
3,030.37 |
34.2M |
| 2024-01-25 |
3,063.83 |
3,073.19 |
3,018.97 |
3,039.24 |
38.2M |
| 2024-01-24 |
3,084.12 |
3,084.51 |
3,029.75 |
3,030.02 |
39.9M |
| 2024-01-23 |
3,100.67 |
3,103.76 |
3,032.73 |
3,064.90 |
50.8M |
| 2024-01-22 |
3,030.93 |
3,081.52 |
3,028.17 |
3,071.63 |
48.2M |
| 2024-01-19 |
3,016.28 |
3,016.66 |
2,976.06 |
3,011.57 |
53.9M |
| 2024-01-18 |
3,021.49 |
3,023.38 |
2,982.26 |
3,009.67 |
43.3M |
| 2024-01-17 |
2,995.57 |
3,022.16 |
2,988.56 |
3,010.39 |
43.1M |
| 2024-01-16 |
3,024.40 |
3,043.15 |
3,006.67 |
3,034.08 |
57.8M |
| 2024-01-12 |
3,085.81 |
3,102.79 |
3,047.37 |
3,056.84 |
43.0M |
| 2024-01-11 |
3,097.14 |
3,098.10 |
3,012.32 |
3,056.68 |
69.6M |
| 2024-01-10 |
3,112.41 |
3,121.22 |
3,075.19 |
3,116.18 |
57.8M |
| 2024-01-09 |
3,125.92 |
3,149.79 |
3,114.14 |
3,123.63 |
59.8M |
| 2024-01-08 |
3,029.72 |
3,154.02 |
3,011.41 |
3,153.94 |
82.8M |
| 2024-01-05 |
3,013.70 |
3,048.97 |
3,003.12 |
3,040.03 |
58.6M |
| 2024-01-04 |
3,043.69 |
3,056.46 |
3,032.52 |
3,045.71 |
56.0M |
| 2024-01-03 |
3,073.88 |
3,073.88 |
3,013.37 |
3,032.98 |
50.4M |
| 2024-01-02 |
3,048.93 |
3,123.58 |
3,043.79 |
3,090.62 |
54.5M |