| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-30 |
2,549.10 |
2,549.48 |
2,543.60 |
2,548.28 |
0.0M |
| 2023-12-29 |
2,548.45 |
2,549.29 |
2,547.82 |
2,548.45 |
0.0M |
| 2023-12-28 |
2,544.84 |
2,548.02 |
2,544.65 |
2,548.02 |
0.0M |
| 2023-12-27 |
2,540.63 |
2,545.63 |
2,540.46 |
2,544.63 |
0.0M |
| 2023-12-23 |
2,536.95 |
2,538.99 |
2,533.11 |
2,537.79 |
0.0M |
| 2023-12-22 |
2,533.09 |
2,534.80 |
2,524.36 |
2,534.31 |
0.0M |
| 2023-12-21 |
2,538.02 |
2,540.66 |
2,523.58 |
2,523.87 |
0.0M |
| 2023-12-20 |
2,535.41 |
2,538.73 |
2,535.33 |
2,538.73 |
0.0M |
| 2023-12-19 |
2,531.94 |
2,535.34 |
2,531.50 |
2,533.60 |
0.0M |
| 2023-12-16 |
2,528.96 |
2,529.70 |
2,524.75 |
2,527.03 |
0.0M |
| 2023-12-15 |
2,528.62 |
2,528.62 |
2,527.47 |
2,528.51 |
0.0M |
| 2023-12-14 |
2,527.96 |
2,528.10 |
2,525.61 |
2,528.06 |
0.0M |
| 2023-12-13 |
2,527.17 |
2,527.60 |
2,527.07 |
2,527.60 |
0.0M |
| 2023-12-12 |
2,525.52 |
2,526.70 |
2,525.49 |
2,526.70 |
0.0M |
| 2023-12-09 |
2,522.16 |
2,524.54 |
2,521.71 |
2,524.29 |
0.0M |
| 2023-12-08 |
2,519.63 |
2,521.39 |
2,518.92 |
2,520.97 |
0.0M |
| 2023-12-07 |
2,520.49 |
2,520.57 |
2,516.00 |
2,516.65 |
0.0M |
| 2023-12-06 |
2,515.80 |
2,518.74 |
2,514.95 |
2,518.18 |
0.0M |
| 2023-12-05 |
2,515.03 |
2,517.48 |
2,513.12 |
2,517.08 |
0.0M |
| 2023-12-02 |
2,512.97 |
2,517.65 |
2,512.43 |
2,517.49 |
0.0M |
| 2023-12-01 |
2,511.25 |
2,513.83 |
2,508.36 |
2,513.44 |
0.0M |
| 2023-11-30 |
2,514.02 |
2,514.95 |
2,509.59 |
2,509.92 |
0.0M |
| 2023-11-29 |
2,509.13 |
2,512.56 |
2,508.43 |
2,511.07 |
0.0M |
| 2023-11-28 |
2,509.66 |
2,510.95 |
2,508.17 |
2,509.80 |
0.0M |
| 2023-11-25 |
2,506.59 |
2,508.69 |
2,506.50 |
2,508.63 |
0.0M |
| 2023-11-23 |
2,506.13 |
2,507.16 |
2,503.71 |
2,505.96 |
0.0M |
| 2023-11-22 |
2,500.51 |
2,502.42 |
2,498.46 |
2,501.69 |
0.0M |
| 2023-11-21 |
2,495.00 |
2,503.59 |
2,495.00 |
2,502.55 |
0.0M |
| 2023-11-18 |
2,492.15 |
2,494.65 |
2,491.62 |
2,493.13 |
0.0M |
| 2023-11-17 |
2,491.00 |
2,491.06 |
2,491.00 |
2,491.03 |
0.0M |
| 2023-11-16 |
2,490.52 |
2,490.55 |
2,490.44 |
2,490.55 |
0.0M |
| 2023-11-15 |
2,490.12 |
2,490.18 |
2,490.00 |
2,490.03 |
0.0M |
| 2023-11-14 |
2,489.25 |
2,489.56 |
2,489.19 |
2,489.49 |
0.0M |
| 2023-11-11 |
2,486.79 |
2,488.12 |
2,486.44 |
2,488.09 |
0.0M |
| 2023-11-10 |
2,486.72 |
2,486.81 |
2,484.84 |
2,485.13 |
0.0M |
| 2023-11-09 |
2,485.73 |
2,486.23 |
2,484.56 |
2,486.12 |
0.0M |
| 2023-11-08 |
2,483.89 |
2,485.04 |
2,483.42 |
2,484.86 |
0.0M |
| 2023-11-07 |
2,482.82 |
2,483.41 |
2,481.58 |
2,483.41 |
0.0M |
| 2023-11-04 |
2,477.95 |
2,480.92 |
2,477.63 |
2,480.22 |
0.0M |
| 2023-11-03 |
2,466.76 |
2,474.58 |
2,466.76 |
2,474.47 |
0.0M |
| 2023-11-02 |
2,443.54 |
2,458.21 |
2,442.21 |
2,456.65 |
0.0M |
| 2023-11-01 |
2,428.87 |
2,441.31 |
2,423.52 |
2,440.05 |
0.0M |
| 2023-10-31 |
2,419.65 |
2,431.62 |
2,412.88 |
2,427.53 |
0.0M |
| 2023-10-28 |
2,418.78 |
2,420.69 |
2,396.99 |
2,404.22 |
0.0M |
| 2023-10-27 |
2,424.36 |
2,427.33 |
2,405.53 |
2,410.83 |
0.0M |
| 2023-10-26 |
2,441.20 |
2,441.20 |
2,424.87 |
2,428.14 |
0.0M |
| 2023-10-25 |
2,442.80 |
2,447.36 |
2,435.98 |
2,444.86 |
0.0M |
| 2023-10-24 |
2,430.11 |
2,445.38 |
2,423.43 |
2,433.96 |
0.0M |
| 2023-10-21 |
2,437.16 |
2,441.10 |
2,431.42 |
2,431.60 |
0.0M |
| 2023-10-20 |
2,461.81 |
2,471.35 |
2,431.23 |
2,435.08 |
0.0M |
| 2023-10-19 |
2,480.06 |
2,485.01 |
2,450.84 |
2,457.11 |
0.0M |
| 2023-10-18 |
2,473.50 |
2,500.32 |
2,470.71 |
2,489.79 |
0.0M |
| 2023-10-17 |
2,476.23 |
2,494.45 |
2,476.23 |
2,489.24 |
0.0M |
| 2023-10-14 |
2,486.09 |
2,489.03 |
2,454.09 |
2,463.63 |
0.0M |
| 2023-10-13 |
2,490.05 |
2,493.32 |
2,462.00 |
2,475.27 |
0.0M |
| 2023-10-12 |
2,486.17 |
2,488.76 |
2,471.48 |
2,488.45 |
0.0M |
| 2023-10-11 |
2,468.06 |
2,489.95 |
2,466.43 |
2,477.82 |
0.0M |
| 2023-10-10 |
2,441.34 |
2,468.25 |
2,437.96 |
2,465.46 |
0.0M |
| 2023-10-07 |
2,409.30 |
2,457.42 |
2,401.38 |
2,449.27 |
0.0M |
| 2023-10-06 |
2,421.54 |
2,427.40 |
2,403.91 |
2,422.48 |
0.0M |
| 2023-10-05 |
2,412.54 |
2,428.14 |
2,401.55 |
2,423.64 |
0.0M |
| 2023-10-04 |
2,427.22 |
2,434.11 |
2,399.18 |
2,407.49 |
0.0M |
| 2023-10-03 |
2,432.66 |
2,444.13 |
2,422.80 |
2,438.21 |
0.0M |
| 2023-09-30 |
2,456.27 |
2,458.47 |
2,429.71 |
2,437.06 |
0.0M |
| 2023-09-29 |
2,424.69 |
2,449.44 |
2,423.41 |
2,441.01 |
0.0M |
| 2023-09-28 |
2,435.34 |
2,436.85 |
2,409.77 |
2,427.79 |
0.0M |
| 2023-09-27 |
2,444.67 |
2,446.67 |
2,423.35 |
2,427.68 |
0.0M |
| 2023-09-26 |
2,444.13 |
2,458.16 |
2,441.51 |
2,458.08 |
0.0M |
| 2023-09-23 |
2,455.65 |
2,465.27 |
2,446.34 |
2,447.33 |
0.0M |
| 2023-09-22 |
2,470.11 |
2,471.16 |
2,450.94 |
2,451.43 |
0.0M |
| 2023-09-21 |
2,496.44 |
2,498.60 |
2,480.49 |
2,480.92 |
0.0M |
| 2023-09-20 |
2,493.33 |
2,495.18 |
2,484.93 |
2,493.70 |
0.0M |
| 2023-09-19 |
2,493.44 |
2,498.96 |
2,491.85 |
2,495.46 |
0.0M |
| 2023-09-16 |
2,498.21 |
2,498.67 |
2,492.23 |
2,493.23 |
0.0M |
| 2023-09-15 |
2,497.36 |
2,497.43 |
2,497.36 |
2,497.40 |
0.0M |
| 2023-09-14 |
2,496.69 |
2,496.96 |
2,496.69 |
2,496.96 |
0.0M |
| 2023-09-13 |
2,495.96 |
2,496.22 |
2,495.79 |
2,496.00 |
0.0M |
| 2023-09-12 |
2,495.52 |
2,495.85 |
2,495.23 |
2,495.85 |
0.0M |
| 2023-09-09 |
2,492.63 |
2,493.99 |
2,492.63 |
2,493.49 |
0.0M |
| 2023-09-08 |
2,488.93 |
2,491.97 |
2,488.33 |
2,491.75 |
0.0M |
| 2023-09-07 |
2,491.75 |
2,491.98 |
2,488.48 |
2,491.38 |
0.0M |
| 2023-09-06 |
2,491.78 |
2,492.24 |
2,491.32 |
2,491.78 |
0.0M |
| 2023-09-02 |
2,490.54 |
2,490.71 |
2,489.90 |
2,490.42 |
0.0M |
| 2023-09-01 |
2,489.02 |
2,489.59 |
2,488.68 |
2,489.16 |
0.0M |
| 2023-08-31 |
2,487.02 |
2,488.34 |
2,486.50 |
2,488.28 |
0.0M |
| 2023-08-30 |
2,479.74 |
2,486.07 |
2,479.48 |
2,486.02 |
0.0M |
| 2023-08-29 |
2,476.38 |
2,479.94 |
2,475.32 |
2,478.94 |
0.0M |
| 2023-08-26 |
2,467.19 |
2,473.64 |
2,458.39 |
2,471.44 |
0.0M |
| 2023-08-25 |
2,475.86 |
2,476.63 |
2,461.98 |
2,462.49 |
0.0M |
| 2023-08-24 |
2,466.34 |
2,473.45 |
2,465.62 |
2,472.62 |
0.0M |
| 2023-08-23 |
2,466.78 |
2,466.78 |
2,460.38 |
2,462.30 |
0.0M |
| 2023-08-22 |
2,458.15 |
2,465.23 |
2,453.33 |
2,462.71 |
0.0M |
| 2023-08-19 |
2,452.86 |
2,456.53 |
2,448.96 |
2,453.75 |
0.0M |
| 2023-08-18 |
2,499.70 |
2,499.70 |
2,468.23 |
2,471.62 |
0.0M |
| 2023-08-17 |
2,507.84 |
2,516.61 |
2,490.00 |
2,490.71 |
0.0M |
| 2023-08-16 |
2,528.00 |
2,528.74 |
2,506.03 |
2,509.57 |
0.0M |
| 2023-08-15 |
2,518.59 |
2,535.92 |
2,516.69 |
2,535.92 |
0.0M |
| 2023-08-12 |
2,511.37 |
2,525.73 |
2,509.36 |
2,521.30 |
0.0M |
| 2023-08-11 |
2,532.01 |
2,543.72 |
2,514.73 |
2,521.63 |
0.0M |
| 2023-08-10 |
2,532.60 |
2,533.51 |
2,515.84 |
2,520.16 |
0.0M |
| 2023-08-09 |
2,528.67 |
2,533.54 |
2,516.20 |
2,531.90 |
0.0M |
| 2023-08-08 |
2,531.58 |
2,538.51 |
2,526.69 |
2,538.12 |
0.0M |
| 2023-08-05 |
2,534.44 |
2,542.04 |
2,517.70 |
2,520.07 |
0.0M |
| 2023-08-04 |
2,523.13 |
2,533.42 |
2,519.79 |
2,525.27 |
0.0M |
| 2023-08-03 |
2,538.65 |
2,538.85 |
2,526.74 |
2,529.77 |
0.0M |
| 2023-08-02 |
2,545.29 |
2,547.50 |
2,543.99 |
2,546.45 |
0.0M |
| 2023-08-01 |
2,546.45 |
2,548.66 |
2,544.78 |
2,548.66 |
0.0M |
| 2023-07-29 |
2,542.83 |
2,545.23 |
2,540.17 |
2,544.41 |
0.0M |
| 2023-07-28 |
2,546.45 |
2,547.30 |
2,530.13 |
2,532.93 |
0.0M |
| 2023-07-27 |
2,537.23 |
2,542.09 |
2,535.48 |
2,540.62 |
0.0M |
| 2023-07-26 |
2,534.80 |
2,539.89 |
2,534.80 |
2,537.57 |
0.0M |
| 2023-07-25 |
2,533.55 |
2,536.66 |
2,530.98 |
2,535.08 |
0.0M |
| 2023-07-22 |
2,532.00 |
2,532.93 |
2,528.49 |
2,528.49 |
0.0M |
| 2023-07-21 |
2,531.48 |
2,531.52 |
2,531.38 |
2,531.45 |
0.0M |
| 2023-07-20 |
2,531.03 |
2,531.08 |
2,530.97 |
2,531.03 |
0.0M |
| 2023-07-19 |
2,530.16 |
2,530.58 |
2,530.16 |
2,530.52 |
0.0M |
| 2023-07-18 |
2,528.97 |
2,529.91 |
2,528.93 |
2,529.84 |
0.0M |
| 2023-07-15 |
2,527.44 |
2,527.87 |
2,527.15 |
2,527.61 |
0.0M |
| 2023-07-14 |
2,524.87 |
2,526.73 |
2,524.87 |
2,526.45 |
0.0M |
| 2023-07-13 |
2,521.48 |
2,523.57 |
2,520.57 |
2,522.31 |
0.0M |
| 2023-07-12 |
2,508.17 |
2,513.97 |
2,504.97 |
2,513.97 |
0.0M |
| 2023-07-11 |
2,501.49 |
2,505.35 |
2,497.78 |
2,505.35 |
0.0M |
| 2023-07-08 |
2,498.23 |
2,510.52 |
2,498.23 |
2,500.66 |
0.0M |
| 2023-07-07 |
2,499.33 |
2,502.24 |
2,490.04 |
2,500.96 |
0.0M |
| 2023-07-06 |
2,506.74 |
2,510.97 |
2,506.62 |
2,509.85 |
0.0M |
| 2023-07-04 |
2,507.33 |
2,510.61 |
2,507.30 |
2,510.41 |
0.0M |
| 2023-07-01 |
2,501.92 |
2,509.64 |
2,501.92 |
2,508.87 |
0.0M |
| 2023-06-30 |
2,484.67 |
2,493.47 |
2,483.78 |
2,493.47 |
0.0M |
| 2023-06-29 |
2,481.85 |
2,489.97 |
2,479.54 |
2,487.25 |
0.0M |
| 2023-06-28 |
2,470.69 |
2,487.29 |
2,468.34 |
2,485.86 |
0.0M |
| 2023-06-27 |
2,471.67 |
2,478.47 |
2,465.32 |
2,466.01 |
0.0M |
| 2023-06-24 |
2,469.35 |
2,478.75 |
2,468.49 |
2,472.04 |
0.0M |
| 2023-06-23 |
2,471.56 |
2,483.08 |
2,471.10 |
2,482.68 |
0.0M |
| 2023-06-22 |
2,476.34 |
2,482.46 |
2,472.14 |
2,476.11 |
0.0M |
| 2023-06-21 |
2,479.87 |
2,483.35 |
2,472.38 |
2,480.89 |
0.0M |
| 2023-06-17 |
2,488.02 |
2,490.13 |
2,483.19 |
2,484.33 |
0.0M |
| 2023-06-16 |
2,486.33 |
2,486.43 |
2,486.30 |
2,486.36 |
0.0M |
| 2023-06-15 |
2,485.55 |
2,485.88 |
2,485.42 |
2,485.86 |
0.0M |
| 2023-06-14 |
2,484.96 |
2,485.17 |
2,484.83 |
2,485.08 |
0.0M |
| 2023-06-13 |
2,483.33 |
2,484.00 |
2,483.15 |
2,484.00 |
0.0M |
| 2023-06-10 |
2,481.40 |
2,482.53 |
2,480.96 |
2,481.88 |
0.0M |
| 2023-06-09 |
2,477.70 |
2,480.54 |
2,476.99 |
2,480.42 |
0.0M |
| 2023-06-08 |
2,478.65 |
2,479.24 |
2,476.64 |
2,477.73 |
0.0M |
| 2023-06-07 |
2,474.77 |
2,477.94 |
2,474.39 |
2,477.61 |
0.0M |
| 2023-06-06 |
2,475.33 |
2,476.93 |
2,473.74 |
2,475.18 |
0.0M |
| 2023-06-03 |
2,468.50 |
2,474.35 |
2,467.46 |
2,473.67 |
0.0M |
| 2023-06-02 |
2,449.13 |
2,464.12 |
2,446.08 |
2,461.99 |
0.0M |
| 2023-06-01 |
2,448.21 |
2,452.55 |
2,441.44 |
2,448.41 |
0.0M |
| 2023-05-31 |
2,457.19 |
2,457.70 |
2,447.58 |
2,452.52 |
0.0M |
| 2023-05-27 |
2,433.18 |
2,448.79 |
2,433.00 |
2,447.67 |
0.0M |
| 2023-05-26 |
2,426.26 |
2,433.83 |
2,421.05 |
2,429.75 |
0.0M |
| 2023-05-25 |
2,419.28 |
2,422.38 |
2,409.31 |
2,415.61 |
0.0M |
| 2023-05-24 |
2,436.60 |
2,440.57 |
2,424.80 |
2,427.47 |
0.0M |
| 2023-05-23 |
2,442.63 |
2,446.24 |
2,437.19 |
2,442.43 |
0.0M |
| 2023-05-20 |
2,439.82 |
2,441.24 |
2,436.21 |
2,440.24 |
0.0M |
| 2023-05-19 |
2,437.74 |
2,439.06 |
2,437.57 |
2,439.03 |
0.0M |
| 2023-05-18 |
2,432.94 |
2,437.53 |
2,429.02 |
2,437.47 |
0.0M |
| 2023-05-17 |
2,429.95 |
2,431.82 |
2,426.42 |
2,426.57 |
0.0M |
| 2023-05-16 |
2,427.77 |
2,432.27 |
2,423.17 |
2,432.27 |
0.0M |
| 2023-05-13 |
2,427.53 |
2,428.36 |
2,415.85 |
2,424.89 |
0.0M |
| 2023-05-12 |
2,420.37 |
2,424.40 |
2,415.12 |
2,424.10 |
0.0M |
| 2023-05-11 |
2,424.29 |
2,425.33 |
2,410.21 |
2,423.49 |
0.0M |
| 2023-05-10 |
2,415.08 |
2,418.58 |
2,414.40 |
2,416.06 |
0.0M |
| 2023-05-09 |
2,417.46 |
2,420.40 |
2,414.68 |
2,419.80 |
0.0M |
| 2023-05-06 |
2,402.70 |
2,417.14 |
2,402.70 |
2,414.73 |
0.0M |
| 2023-05-05 |
2,393.64 |
2,394.50 |
2,380.03 |
2,387.36 |
0.0M |
| 2023-05-04 |
2,406.51 |
2,413.45 |
2,396.55 |
2,397.18 |
0.0M |
| 2023-05-03 |
2,414.26 |
2,414.26 |
2,393.60 |
2,404.21 |
0.0M |
| 2023-05-02 |
2,415.31 |
2,419.61 |
2,415.31 |
2,416.32 |
0.0M |
| 2023-04-29 |
2,404.67 |
2,414.24 |
2,404.49 |
2,414.24 |
0.0M |
| 2023-04-28 |
2,388.40 |
2,405.12 |
2,388.23 |
2,404.68 |
0.0M |
| 2023-04-27 |
2,386.52 |
2,390.99 |
2,375.94 |
2,378.90 |
0.0M |
| 2023-04-26 |
2,397.61 |
2,398.89 |
2,381.73 |
2,381.90 |
0.0M |
| 2023-04-25 |
2,400.86 |
2,402.87 |
2,396.35 |
2,402.66 |
0.0M |
| 2023-04-22 |
2,397.33 |
2,399.94 |
2,396.20 |
2,398.90 |
0.0M |
| 2023-04-21 |
2,396.10 |
2,396.15 |
2,396.07 |
2,396.13 |
0.0M |
| 2023-04-20 |
2,395.67 |
2,395.71 |
2,395.62 |
2,395.71 |
0.0M |
| 2023-04-19 |
2,395.35 |
2,395.37 |
2,395.29 |
2,395.32 |
0.0M |
| 2023-04-18 |
2,394.89 |
2,395.04 |
2,394.83 |
2,394.98 |
0.0M |
| 2023-04-15 |
2,393.59 |
2,393.85 |
2,393.47 |
2,393.82 |
0.0M |
| 2023-04-14 |
2,392.52 |
2,393.14 |
2,392.38 |
2,393.14 |
0.0M |
| 2023-04-13 |
2,391.96 |
2,392.39 |
2,390.93 |
2,391.48 |
0.0M |
| 2023-04-12 |
2,390.80 |
2,391.52 |
2,390.68 |
2,390.93 |
0.0M |
| 2023-04-11 |
2,387.80 |
2,390.31 |
2,387.52 |
2,390.31 |
0.0M |
| 2023-04-07 |
2,384.62 |
2,387.71 |
2,383.76 |
2,387.71 |
0.0M |
| 2023-04-06 |
2,384.18 |
2,385.56 |
2,382.84 |
2,385.41 |
0.0M |
| 2023-04-05 |
2,385.83 |
2,386.17 |
2,382.31 |
2,384.76 |
0.0M |
| 2023-04-04 |
2,382.33 |
2,385.27 |
2,382.03 |
2,385.18 |
0.0M |
| 2023-04-01 |
2,376.96 |
2,381.27 |
2,376.90 |
2,380.69 |
0.0M |
| 2023-03-31 |
2,374.44 |
2,374.84 |
2,370.62 |
2,374.59 |
0.0M |
| 2023-03-30 |
2,368.16 |
2,370.64 |
2,366.39 |
2,370.61 |
0.0M |
| 2023-03-29 |
2,356.89 |
2,360.04 |
2,352.27 |
2,359.28 |
0.0M |
| 2023-03-28 |
2,359.03 |
2,361.05 |
2,354.07 |
2,357.93 |
0.0M |
| 2023-03-25 |
2,338.29 |
2,350.93 |
2,330.15 |
2,350.93 |
0.0M |
| 2023-03-24 |
2,351.35 |
2,358.82 |
2,332.89 |
2,341.37 |
0.0M |
| 2023-03-23 |
2,354.99 |
2,363.19 |
2,340.14 |
2,340.14 |
0.0M |
| 2023-03-22 |
2,349.56 |
2,355.35 |
2,345.77 |
2,354.18 |
0.0M |
| 2023-03-21 |
2,328.84 |
2,339.52 |
2,325.56 |
2,338.26 |
0.0M |
| 2023-03-18 |
2,324.17 |
2,331.63 |
2,319.18 |
2,323.92 |
0.0M |
| 2023-03-17 |
2,271.52 |
2,327.87 |
2,269.55 |
2,325.55 |
0.0M |
| 2023-03-16 |
2,267.77 |
2,287.80 |
2,254.09 |
2,287.80 |
0.0M |
| 2023-03-15 |
2,295.33 |
2,310.66 |
2,274.62 |
2,300.29 |
0.0M |
| 2023-03-14 |
2,243.33 |
2,290.20 |
2,236.17 |
2,262.98 |
0.0M |
| 2023-03-11 |
2,289.94 |
2,304.77 |
2,255.61 |
2,265.06 |
0.0M |
| 2023-03-10 |
2,333.97 |
2,340.81 |
2,288.86 |
2,295.14 |
0.0M |
| 2023-03-09 |
2,328.98 |
2,333.57 |
2,320.41 |
2,331.07 |
0.0M |
| 2023-03-08 |
2,346.91 |
2,348.23 |
2,323.68 |
2,326.70 |
0.0M |
| 2023-03-07 |
2,348.00 |
2,354.55 |
2,346.21 |
2,347.62 |
0.0M |
| 2023-03-04 |
2,326.10 |
2,344.63 |
2,325.98 |
2,344.31 |
0.0M |
| 2023-03-03 |
2,297.72 |
2,322.88 |
2,295.16 |
2,319.65 |
0.0M |
| 2023-03-02 |
2,307.86 |
2,314.38 |
2,299.58 |
2,306.18 |
0.0M |
| 2023-03-01 |
2,313.92 |
2,323.76 |
2,311.48 |
2,311.80 |
0.0M |
| 2023-02-28 |
2,322.06 |
2,327.91 |
2,312.02 |
2,316.01 |
0.0M |
| 2023-02-25 |
2,303.42 |
2,310.76 |
2,295.14 |
2,307.80 |
0.0M |
| 2023-02-24 |
2,323.60 |
2,326.01 |
2,305.02 |
2,322.05 |
0.0M |
| 2023-02-23 |
2,314.22 |
2,321.15 |
2,306.91 |
2,312.72 |
0.0M |
| 2023-02-22 |
2,325.68 |
2,327.12 |
2,309.97 |
2,312.00 |
0.0M |
| 2023-02-18 |
2,326.99 |
2,334.60 |
2,324.58 |
2,334.19 |
0.0M |
| 2023-02-17 |
2,326.71 |
2,326.74 |
2,326.32 |
2,326.45 |
0.0M |
| 2023-02-16 |
2,326.30 |
2,326.44 |
2,326.29 |
2,326.41 |
0.0M |
| 2023-02-15 |
2,325.37 |
2,326.01 |
2,325.11 |
2,325.93 |
0.0M |
| 2023-02-14 |
2,323.02 |
2,324.83 |
2,322.90 |
2,324.83 |
0.0M |
| 2023-02-11 |
2,319.24 |
2,321.82 |
2,317.81 |
2,321.67 |
0.0M |
| 2023-02-10 |
2,322.98 |
2,323.13 |
2,317.96 |
2,319.18 |
0.0M |
| 2023-02-09 |
2,322.24 |
2,322.62 |
2,320.51 |
2,321.34 |
0.0M |
| 2023-02-08 |
2,318.76 |
2,322.56 |
2,318.58 |
2,322.26 |
0.0M |
| 2023-02-07 |
2,318.93 |
2,319.56 |
2,317.69 |
2,319.20 |
0.0M |
| 2023-02-04 |
2,318.39 |
2,319.88 |
2,317.53 |
2,318.78 |
0.0M |
| 2023-02-03 |
2,319.11 |
2,319.73 |
2,317.26 |
2,319.11 |
0.0M |
| 2023-02-02 |
2,309.39 |
2,317.80 |
2,306.98 |
2,316.19 |
0.0M |
| 2023-02-01 |
2,303.53 |
2,310.48 |
2,302.61 |
2,310.48 |
0.0M |
| 2023-01-31 |
2,306.20 |
2,307.93 |
2,301.30 |
2,302.10 |
0.0M |
| 2023-01-28 |
2,305.75 |
2,310.42 |
2,305.72 |
2,308.70 |
0.0M |
| 2023-01-27 |
2,304.06 |
2,306.17 |
2,298.92 |
2,306.14 |
0.0M |
| 2023-01-26 |
2,289.20 |
2,299.84 |
2,283.28 |
2,299.60 |
0.0M |
| 2023-01-25 |
2,293.45 |
2,299.96 |
2,291.63 |
2,297.96 |
0.0M |
| 2023-01-24 |
2,288.99 |
2,299.81 |
2,288.19 |
2,297.43 |
0.0M |
| 2023-01-21 |
2,279.06 |
2,287.29 |
2,277.78 |
2,287.08 |
0.0M |
| 2023-01-20 |
2,278.01 |
2,279.09 |
2,277.28 |
2,278.93 |
0.0M |
| 2023-01-19 |
2,278.80 |
2,278.89 |
2,278.09 |
2,278.23 |
0.0M |
| 2023-01-18 |
2,277.99 |
2,278.39 |
2,277.88 |
2,278.30 |
0.0M |
| 2023-01-14 |
2,274.40 |
2,276.74 |
2,274.02 |
2,276.58 |
0.0M |
| 2023-01-13 |
2,273.46 |
2,275.42 |
2,270.41 |
2,275.12 |
0.0M |
| 2023-01-12 |
2,265.43 |
2,268.54 |
2,263.77 |
2,268.51 |
0.0M |
| 2023-01-11 |
2,254.50 |
2,263.03 |
2,252.87 |
2,263.03 |
0.0M |
| 2023-01-10 |
2,259.36 |
2,264.97 |
2,255.04 |
2,255.89 |
0.0M |
| 2023-01-07 |
2,237.47 |
2,256.06 |
2,228.99 |
2,254.19 |
0.0M |
| 2023-01-06 |
2,233.09 |
2,233.98 |
2,223.72 |
2,226.89 |
0.0M |
| 2023-01-05 |
2,234.90 |
2,243.44 |
2,227.22 |
2,239.59 |
0.0M |
| 2023-01-04 |
2,235.59 |
2,241.90 |
2,217.36 |
2,228.59 |
0.0M |