| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
8,093.20 |
8,093.20 |
8,020.80 |
8,020.80 |
95.0M |
| 2024-12-30 |
8,119.10 |
8,119.10 |
8,045.90 |
8,093.20 |
114.0M |
| 2024-12-27 |
8,081.60 |
8,137.40 |
8,079.20 |
8,119.10 |
100.8M |
| 2024-12-24 |
8,062.20 |
8,088.30 |
8,055.10 |
8,081.60 |
59.4M |
| 2024-12-23 |
7,927.00 |
8,062.20 |
7,927.00 |
8,062.20 |
135.8M |
| 2024-12-20 |
8,033.60 |
8,033.60 |
7,909.10 |
7,927.00 |
456.9M |
| 2024-12-19 |
8,168.20 |
8,168.20 |
7,992.10 |
8,033.60 |
305.8M |
| 2024-12-18 |
8,177.00 |
8,201.10 |
8,154.90 |
8,168.20 |
227.9M |
| 2024-12-17 |
8,116.00 |
8,192.60 |
8,101.30 |
8,177.00 |
204.5M |
| 2024-12-16 |
8,151.40 |
8,151.40 |
8,104.70 |
8,116.00 |
201.8M |
| 2024-12-13 |
8,188.30 |
8,188.30 |
8,121.60 |
8,151.40 |
178.8M |
| 2024-12-12 |
8,207.90 |
8,238.60 |
8,184.10 |
8,188.30 |
200.3M |
| 2024-12-11 |
8,247.70 |
8,250.60 |
8,195.50 |
8,207.90 |
225.2M |
| 2024-12-10 |
8,264.70 |
8,290.50 |
8,212.70 |
8,247.70 |
323.1M |
| 2024-12-09 |
8,250.80 |
8,264.70 |
8,198.10 |
8,264.70 |
245.8M |
| 2024-12-06 |
8,300.30 |
8,300.30 |
8,249.10 |
8,250.80 |
187.1M |
| 2024-12-05 |
8,298.30 |
8,321.40 |
8,295.40 |
8,300.30 |
221.2M |
| 2024-12-04 |
8,335.10 |
8,338.40 |
8,265.40 |
8,298.30 |
219.1M |
| 2024-12-03 |
8,288.50 |
8,355.40 |
8,288.50 |
8,335.10 |
247.9M |
| 2024-12-02 |
8,275.40 |
8,298.90 |
8,267.60 |
8,288.50 |
189.0M |
| 2024-11-29 |
8,286.50 |
8,286.50 |
8,231.10 |
8,275.40 |
207.7M |
| 2024-11-28 |
8,246.60 |
8,317.90 |
8,246.60 |
8,286.50 |
231.9M |
| 2024-11-27 |
8,200.30 |
8,256.20 |
8,199.20 |
8,246.60 |
223.1M |
| 2024-11-26 |
8,274.00 |
8,282.80 |
8,192.90 |
8,200.30 |
253.7M |
| 2024-11-25 |
8,253.80 |
8,317.80 |
8,253.80 |
8,274.00 |
890.3M |
| 2024-11-22 |
8,188.30 |
8,275.40 |
8,188.30 |
8,253.80 |
253.1M |
| 2024-11-21 |
8,185.40 |
8,223.20 |
8,169.90 |
8,188.30 |
232.8M |
| 2024-11-20 |
8,223.80 |
8,231.00 |
8,174.90 |
8,185.40 |
210.0M |
| 2024-11-19 |
8,159.30 |
8,300.30 |
8,157.90 |
8,223.80 |
219.7M |
| 2024-11-18 |
8,151.00 |
8,178.80 |
8,104.00 |
8,159.30 |
180.8M |
| 2024-11-15 |
8,091.10 |
8,151.00 |
8,091.10 |
8,151.00 |
205.0M |
| 2024-11-14 |
8,048.70 |
8,104.10 |
8,048.70 |
8,091.10 |
187.2M |
| 2024-11-13 |
8,111.40 |
8,111.40 |
7,987.50 |
8,048.70 |
190.4M |
| 2024-11-12 |
8,125.20 |
8,125.20 |
8,076.00 |
8,111.40 |
205.4M |
| 2024-11-11 |
8,152.10 |
8,152.10 |
8,098.40 |
8,125.20 |
207.3M |
| 2024-11-08 |
8,085.70 |
8,172.40 |
8,085.70 |
8,152.10 |
205.2M |
| 2024-11-07 |
8,053.20 |
8,090.10 |
8,001.90 |
8,085.70 |
255.5M |
| 2024-11-06 |
7,992.30 |
8,079.30 |
7,992.30 |
8,053.20 |
180.1M |
| 2024-11-05 |
8,022.40 |
8,026.60 |
7,971.50 |
7,992.30 |
142.5M |
| 2024-11-04 |
7,976.40 |
8,038.40 |
7,976.40 |
8,022.40 |
154.6M |
| 2024-11-01 |
8,017.70 |
8,017.70 |
7,920.10 |
7,976.40 |
186.9M |
| 2024-10-31 |
8,039.10 |
8,045.40 |
7,987.90 |
8,017.70 |
258.2M |
| 2024-10-30 |
8,116.10 |
8,128.30 |
8,025.20 |
8,039.10 |
216.8M |
| 2024-10-29 |
8,083.10 |
8,140.90 |
8,083.10 |
8,116.10 |
196.2M |
| 2024-10-28 |
8,070.90 |
8,089.80 |
8,065.40 |
8,083.10 |
153.6M |
| 2024-10-25 |
8,061.80 |
8,104.50 |
8,061.80 |
8,070.90 |
167.5M |
| 2024-10-24 |
8,057.50 |
8,095.90 |
8,027.00 |
8,061.80 |
225.5M |
| 2024-10-23 |
8,043.50 |
8,074.20 |
8,034.00 |
8,057.50 |
160.4M |
| 2024-10-22 |
8,183.50 |
8,183.50 |
8,041.70 |
8,043.50 |
198.8M |
| 2024-10-21 |
8,132.60 |
8,197.20 |
8,132.60 |
8,183.50 |
214.9M |
| 2024-10-18 |
8,198.20 |
8,198.20 |
8,109.10 |
8,132.50 |
254.0M |
| 2024-10-17 |
8,136.90 |
8,225.90 |
8,136.90 |
8,198.20 |
243.1M |
| 2024-10-16 |
8,162.50 |
8,162.50 |
8,115.40 |
8,136.90 |
232.1M |
| 2024-10-15 |
8,101.50 |
8,185.10 |
8,101.50 |
8,162.50 |
200.7M |
| 2024-10-14 |
8,050.60 |
8,121.40 |
8,050.60 |
8,101.50 |
166.4M |
| 2024-10-11 |
8,065.10 |
8,065.60 |
8,035.00 |
8,050.60 |
146.4M |
| 2024-10-10 |
8,033.50 |
8,085.60 |
8,033.50 |
8,065.10 |
214.0M |
| 2024-10-09 |
8,026.60 |
8,073.40 |
8,019.60 |
8,033.50 |
193.4M |
| 2024-10-08 |
8,051.00 |
8,072.10 |
8,016.10 |
8,026.60 |
219.8M |
| 2024-10-07 |
7,997.60 |
8,058.00 |
7,997.60 |
8,051.00 |
142.1M |
| 2024-10-04 |
8,064.50 |
8,064.50 |
7,962.70 |
7,997.60 |
210.9M |
| 2024-10-03 |
8,054.40 |
8,082.50 |
8,047.40 |
8,064.50 |
282.4M |
| 2024-10-02 |
8,055.70 |
8,064.50 |
8,025.50 |
8,054.40 |
220.6M |
| 2024-10-01 |
8,132.10 |
8,132.10 |
8,032.70 |
8,055.70 |
217.3M |
| 2024-09-30 |
8,062.40 |
8,149.50 |
8,062.40 |
8,132.10 |
324.1M |
| 2024-09-27 |
8,053.60 |
8,080.50 |
8,053.60 |
8,062.40 |
264.1M |
| 2024-09-26 |
7,996.70 |
8,060.60 |
7,996.70 |
8,053.60 |
268.5M |
| 2024-09-25 |
8,013.10 |
8,046.30 |
7,985.60 |
7,996.70 |
256.4M |
| 2024-09-24 |
8,041.10 |
8,058.80 |
7,989.60 |
8,013.10 |
245.2M |
| 2024-09-23 |
8,104.00 |
8,104.00 |
8,020.90 |
8,041.10 |
238.0M |
| 2024-09-20 |
8,091.00 |
8,142.60 |
8,081.30 |
8,104.00 |
567.5M |
| 2024-09-19 |
8,043.10 |
8,099.50 |
8,033.50 |
8,091.00 |
343.3M |
| 2024-09-18 |
8,040.60 |
8,055.80 |
8,015.70 |
8,043.10 |
199.5M |
| 2024-09-17 |
8,022.40 |
8,051.20 |
8,022.40 |
8,040.60 |
197.5M |
| 2024-09-16 |
7,988.20 |
8,038.90 |
7,988.20 |
8,022.40 |
212.1M |
| 2024-09-13 |
7,973.60 |
8,037.90 |
7,970.30 |
7,988.20 |
279.0M |
| 2024-09-12 |
7,899.20 |
7,978.00 |
7,887.10 |
7,973.60 |
263.1M |
| 2024-09-11 |
7,923.60 |
7,938.40 |
7,875.80 |
7,899.20 |
284.1M |
| 2024-09-10 |
7,903.10 |
7,974.80 |
7,903.10 |
7,923.60 |
257.5M |
| 2024-09-09 |
7,920.50 |
7,920.50 |
7,832.90 |
7,903.10 |
250.8M |
| 2024-09-06 |
7,883.20 |
7,936.90 |
7,883.20 |
7,920.50 |
240.0M |
| 2024-09-05 |
7,851.70 |
7,893.20 |
7,851.70 |
7,883.20 |
265.1M |
| 2024-09-04 |
7,997.60 |
7,997.60 |
7,825.90 |
7,851.70 |
275.6M |
| 2024-09-03 |
8,002.00 |
8,002.50 |
7,963.70 |
7,997.60 |
188.8M |
| 2024-09-02 |
7,972.50 |
8,008.80 |
7,926.60 |
8,002.00 |
178.1M |
| 2024-08-30 |
7,935.30 |
7,973.00 |
7,935.30 |
7,973.00 |
449.8M |
| 2024-08-29 |
7,955.60 |
7,955.60 |
7,905.40 |
7,935.30 |
242.2M |
| 2024-08-28 |
7,949.10 |
7,955.60 |
7,881.90 |
7,955.60 |
269.7M |
| 2024-08-27 |
7,951.30 |
7,987.40 |
7,938.50 |
7,949.10 |
196.8M |
| 2024-08-26 |
7,887.30 |
7,951.30 |
7,887.30 |
7,951.30 |
194.4M |
| 2024-08-23 |
7,884.00 |
7,888.70 |
7,853.70 |
7,887.30 |
278.1M |
| 2024-08-22 |
7,863.70 |
7,898.50 |
7,863.70 |
7,884.00 |
247.1M |
| 2024-08-21 |
7,857.00 |
7,863.70 |
7,805.40 |
7,863.70 |
268.4M |
| 2024-08-20 |
7,841.60 |
7,883.50 |
7,841.60 |
7,857.00 |
201.2M |
| 2024-08-19 |
7,822.30 |
7,846.40 |
7,805.40 |
7,841.60 |
185.8M |
| 2024-08-16 |
7,720.30 |
7,827.10 |
7,720.30 |
7,822.30 |
325.6M |
| 2024-08-15 |
7,709.40 |
7,752.70 |
7,703.00 |
7,720.30 |
325.1M |
| 2024-08-14 |
7,699.50 |
7,774.00 |
7,697.90 |
7,709.40 |
200.8M |
| 2024-08-13 |
7,692.30 |
7,710.30 |
7,673.80 |
7,699.50 |
210.6M |
| 2024-08-12 |
7,661.10 |
7,722.30 |
7,661.10 |
7,692.30 |
148.2M |
| 2024-08-09 |
7,577.00 |
7,682.40 |
7,577.00 |
7,661.10 |
203.6M |
| 2024-08-08 |
7,587.40 |
7,594.80 |
7,529.90 |
7,577.00 |
268.8M |
| 2024-08-07 |
7,576.00 |
7,625.50 |
7,536.80 |
7,587.40 |
230.2M |
| 2024-08-06 |
7,535.80 |
7,603.60 |
7,516.30 |
7,576.00 |
256.0M |
| 2024-08-05 |
7,814.70 |
7,814.70 |
7,517.70 |
7,535.80 |
276.1M |
| 2024-08-02 |
7,989.50 |
7,989.50 |
7,789.10 |
7,814.70 |
270.2M |
| 2024-08-01 |
7,970.00 |
8,028.50 |
7,970.00 |
7,989.50 |
217.8M |
| 2024-07-31 |
7,842.60 |
7,970.00 |
7,840.60 |
7,970.00 |
294.0M |
| 2024-07-30 |
7,875.90 |
7,875.90 |
7,774.20 |
7,842.60 |
192.0M |
| 2024-07-29 |
7,809.90 |
7,887.90 |
7,809.90 |
7,875.90 |
184.9M |
| 2024-07-26 |
7,742.00 |
7,824.70 |
7,742.00 |
7,809.90 |
224.6M |
| 2024-07-25 |
7,841.60 |
7,841.60 |
7,741.90 |
7,742.00 |
272.3M |
| 2024-07-24 |
7,849.30 |
7,850.60 |
7,821.30 |
7,841.60 |
219.9M |
| 2024-07-23 |
7,815.30 |
7,874.10 |
7,815.30 |
7,849.30 |
203.2M |
| 2024-07-22 |
7,858.10 |
7,858.10 |
7,781.50 |
7,815.30 |
201.8M |
| 2024-07-19 |
7,923.60 |
7,923.60 |
7,812.50 |
7,858.10 |
241.2M |
| 2024-07-18 |
7,930.20 |
7,948.50 |
7,907.70 |
7,923.60 |
235.1M |
| 2024-07-17 |
7,876.80 |
7,957.10 |
7,874.00 |
7,930.20 |
222.6M |
| 2024-07-16 |
7,897.80 |
7,897.80 |
7,869.20 |
7,876.80 |
199.3M |
| 2024-07-15 |
7,834.00 |
7,916.20 |
7,834.00 |
7,897.80 |
193.9M |
| 2024-07-12 |
7,769.50 |
7,845.20 |
7,766.30 |
7,834.00 |
211.1M |
| 2024-07-11 |
7,700.60 |
7,780.40 |
7,700.60 |
7,769.50 |
219.3M |
| 2024-07-10 |
7,709.30 |
7,709.30 |
7,663.40 |
7,700.60 |
203.6M |
| 2024-07-09 |
7,638.70 |
7,711.30 |
7,638.70 |
7,709.30 |
206.4M |
| 2024-07-08 |
7,708.90 |
7,708.90 |
7,635.40 |
7,638.70 |
181.7M |
| 2024-07-05 |
7,720.40 |
7,720.40 |
7,696.00 |
7,708.90 |
153.5M |
| 2024-07-04 |
7,620.60 |
7,724.90 |
7,620.60 |
7,720.40 |
210.9M |
| 2024-07-03 |
7,601.40 |
7,627.50 |
7,599.10 |
7,620.60 |
218.6M |
| 2024-07-02 |
7,636.40 |
7,641.70 |
7,588.90 |
7,601.40 |
213.8M |
| 2024-07-01 |
7,647.70 |
7,647.70 |
7,588.90 |
7,636.40 |
172.2M |
| 2024-06-28 |
7,637.60 |
7,696.90 |
7,631.30 |
7,647.70 |
288.4M |
| 2024-06-27 |
7,666.50 |
7,666.50 |
7,532.00 |
7,637.60 |
265.5M |
| 2024-06-26 |
7,719.60 |
7,719.60 |
7,635.30 |
7,666.50 |
265.3M |
| 2024-06-25 |
7,604.80 |
7,719.60 |
7,604.80 |
7,719.60 |
225.9M |
| 2024-06-24 |
7,675.50 |
7,675.50 |
7,602.00 |
7,604.80 |
200.9M |
| 2024-06-21 |
7,651.00 |
7,677.10 |
7,632.40 |
7,675.50 |
586.3M |
| 2024-06-20 |
7,652.00 |
7,655.50 |
7,634.60 |
7,651.00 |
303.0M |
| 2024-06-19 |
7,661.80 |
7,672.50 |
7,639.10 |
7,652.00 |
224.8M |
| 2024-06-18 |
7,581.00 |
7,666.20 |
7,581.00 |
7,661.80 |
312.7M |
| 2024-06-17 |
7,597.70 |
7,608.20 |
7,579.00 |
7,581.00 |
209.5M |
| 2024-06-14 |
7,614.60 |
7,617.50 |
7,590.40 |
7,597.70 |
183.3M |
| 2024-06-13 |
7,581.90 |
7,639.20 |
7,578.10 |
7,614.60 |
263.0M |
| 2024-06-12 |
7,619.10 |
7,619.10 |
7,562.80 |
7,581.90 |
232.1M |
| 2024-06-11 |
7,713.90 |
7,713.90 |
7,592.80 |
7,619.10 |
261.5M |
| 2024-06-07 |
7,672.30 |
7,716.10 |
7,672.30 |
7,713.90 |
158.2M |
| 2024-06-06 |
7,618.40 |
7,689.20 |
7,618.40 |
7,672.30 |
212.8M |
| 2024-06-05 |
7,587.90 |
7,626.70 |
7,577.00 |
7,618.40 |
267.5M |
| 2024-06-04 |
7,604.70 |
7,614.40 |
7,587.90 |
7,587.90 |
187.9M |
| 2024-06-03 |
7,537.30 |
7,617.50 |
7,537.30 |
7,604.70 |
180.4M |
| 2024-05-31 |
7,470.20 |
7,537.30 |
7,470.20 |
7,537.30 |
716.5M |
| 2024-05-30 |
7,507.30 |
7,507.30 |
7,440.80 |
7,470.20 |
235.8M |
| 2024-05-29 |
7,616.70 |
7,616.70 |
7,501.40 |
7,507.30 |
249.7M |
| 2024-05-28 |
7,628.20 |
7,644.40 |
7,610.40 |
7,616.70 |
199.2M |
| 2024-05-27 |
7,572.00 |
7,634.10 |
7,572.00 |
7,628.20 |
179.4M |
| 2024-05-24 |
7,656.10 |
7,656.10 |
7,561.20 |
7,572.00 |
177.3M |
| 2024-05-23 |
7,691.90 |
7,691.90 |
7,605.50 |
7,656.10 |
223.1M |
| 2024-05-22 |
7,689.80 |
7,718.60 |
7,689.80 |
7,691.90 |
305.1M |
| 2024-05-21 |
7,712.40 |
7,717.70 |
7,679.10 |
7,689.80 |
275.7M |
| 2024-05-20 |
7,667.60 |
7,724.10 |
7,667.60 |
7,712.40 |
197.9M |
| 2024-05-17 |
7,724.20 |
7,730.30 |
7,660.80 |
7,667.60 |
212.5M |
| 2024-05-16 |
7,593.70 |
7,744.20 |
7,593.70 |
7,724.20 |
270.5M |
| 2024-05-15 |
7,565.60 |
7,625.30 |
7,565.60 |
7,593.70 |
161.3M |
| 2024-05-14 |
7,590.80 |
7,590.80 |
7,551.90 |
7,565.60 |
192.5M |
| 2024-05-13 |
7,585.20 |
7,590.80 |
7,554.80 |
7,590.80 |
163.9M |
| 2024-05-10 |
7,560.00 |
7,605.30 |
7,560.00 |
7,585.20 |
166.2M |
| 2024-05-09 |
7,647.70 |
7,647.70 |
7,555.20 |
7,560.00 |
205.7M |
| 2024-05-08 |
7,642.10 |
7,664.90 |
7,630.40 |
7,647.70 |
213.4M |
| 2024-05-07 |
7,536.60 |
7,642.10 |
7,536.60 |
7,642.10 |
260.1M |
| 2024-05-06 |
7,473.00 |
7,537.10 |
7,473.00 |
7,536.60 |
191.9M |
| 2024-05-03 |
7,437.00 |
7,486.00 |
7,437.00 |
7,473.00 |
279.0M |
| 2024-05-02 |
7,420.40 |
7,467.20 |
7,419.30 |
7,437.00 |
268.9M |
| 2024-05-01 |
7,499.10 |
7,499.10 |
7,405.80 |
7,420.40 |
213.4M |
| 2024-04-30 |
7,463.20 |
7,499.10 |
7,454.80 |
7,499.10 |
238.4M |
| 2024-04-29 |
7,426.40 |
7,479.40 |
7,426.40 |
7,463.20 |
199.6M |
| 2024-04-26 |
7,530.70 |
7,530.70 |
7,416.60 |
7,426.40 |
216.6M |
| 2024-04-24 |
7,527.90 |
7,564.40 |
7,522.40 |
7,530.70 |
228.3M |
| 2024-04-23 |
7,497.20 |
7,550.00 |
7,495.70 |
7,527.90 |
189.1M |
| 2024-04-22 |
7,420.80 |
7,530.20 |
7,420.80 |
7,497.20 |
190.0M |
| 2024-04-19 |
7,485.80 |
7,485.80 |
7,342.00 |
7,420.80 |
291.4M |
| 2024-04-18 |
7,453.50 |
7,505.00 |
7,453.50 |
7,485.80 |
205.7M |
| 2024-04-17 |
7,474.70 |
7,483.80 |
7,451.30 |
7,453.50 |
177.1M |
| 2024-04-16 |
7,608.40 |
7,608.40 |
7,444.80 |
7,474.70 |
362.6M |
| 2024-04-15 |
7,633.10 |
7,636.50 |
7,590.70 |
7,608.40 |
208.4M |
| 2024-04-12 |
7,665.30 |
7,665.30 |
7,607.30 |
7,633.10 |
177.1M |
| 2024-04-11 |
7,695.60 |
7,695.60 |
7,607.80 |
7,665.30 |
206.2M |
| 2024-04-10 |
7,665.90 |
7,714.70 |
7,665.90 |
7,695.60 |
211.4M |
| 2024-04-09 |
7,630.10 |
7,681.50 |
7,630.10 |
7,665.90 |
186.7M |
| 2024-04-08 |
7,621.50 |
7,642.10 |
7,614.00 |
7,630.10 |
189.4M |
| 2024-04-05 |
7,657.70 |
7,657.70 |
7,585.50 |
7,621.50 |
200.3M |
| 2024-04-04 |
7,636.30 |
7,680.40 |
7,636.30 |
7,657.70 |
185.6M |
| 2024-04-03 |
7,728.50 |
7,739.40 |
7,622.30 |
7,636.30 |
244.0M |
| 2024-04-02 |
7,733.40 |
7,754.60 |
7,707.80 |
7,728.50 |
232.8M |
| 2024-03-28 |
7,667.90 |
7,745.60 |
7,667.90 |
7,733.40 |
258.1M |
| 2024-03-27 |
7,621.90 |
7,667.90 |
7,611.60 |
7,667.90 |
174.5M |
| 2024-03-26 |
7,648.30 |
7,655.30 |
7,617.10 |
7,621.90 |
225.9M |
| 2024-03-25 |
7,607.20 |
7,682.50 |
7,607.20 |
7,648.30 |
181.0M |
| 2024-03-22 |
7,612.20 |
7,621.30 |
7,568.90 |
7,607.20 |
249.4M |
| 2024-03-21 |
7,531.60 |
7,616.40 |
7,531.60 |
7,612.20 |
322.7M |
| 2024-03-20 |
7,538.50 |
7,578.40 |
7,529.30 |
7,531.60 |
206.5M |
| 2024-03-19 |
7,510.50 |
7,543.60 |
7,503.10 |
7,538.50 |
215.7M |
| 2024-03-18 |
7,510.10 |
7,514.00 |
7,478.80 |
7,510.50 |
186.7M |
| 2024-03-15 |
7,548.20 |
7,548.20 |
7,424.40 |
7,510.10 |
636.7M |
| 2024-03-14 |
7,567.10 |
7,585.70 |
7,533.40 |
7,548.20 |
284.7M |
| 2024-03-13 |
7,547.10 |
7,577.10 |
7,544.30 |
7,567.10 |
254.6M |
| 2024-03-12 |
7,550.90 |
7,579.20 |
7,537.30 |
7,547.10 |
224.9M |
| 2024-03-11 |
7,697.00 |
7,697.00 |
7,541.00 |
7,550.90 |
180.0M |
| 2024-03-08 |
7,615.50 |
7,702.50 |
7,615.50 |
7,697.00 |
245.3M |
| 2024-03-07 |
7,596.20 |
7,623.80 |
7,577.50 |
7,615.50 |
229.5M |
| 2024-03-06 |
7,579.40 |
7,604.50 |
7,561.60 |
7,596.20 |
229.0M |
| 2024-03-05 |
7,593.20 |
7,612.30 |
7,577.00 |
7,579.40 |
277.5M |
| 2024-03-04 |
7,610.30 |
7,625.50 |
7,582.50 |
7,593.20 |
243.7M |
| 2024-03-01 |
7,559.80 |
7,610.30 |
7,556.80 |
7,610.30 |
247.1M |
| 2024-02-29 |
7,523.40 |
7,565.20 |
7,493.90 |
7,559.80 |
531.9M |
| 2024-02-28 |
7,540.30 |
7,554.10 |
7,511.30 |
7,523.40 |
238.6M |
| 2024-02-27 |
7,530.40 |
7,541.70 |
7,490.50 |
7,540.30 |
237.7M |
| 2024-02-26 |
7,524.20 |
7,561.20 |
7,512.10 |
7,530.40 |
242.2M |
| 2024-02-23 |
7,486.40 |
7,537.90 |
7,486.40 |
7,524.20 |
230.9M |
| 2024-02-22 |
7,488.40 |
7,493.30 |
7,460.00 |
7,486.40 |
270.9M |
| 2024-02-21 |
7,544.90 |
7,544.90 |
7,465.10 |
7,488.40 |
318.7M |
| 2024-02-20 |
7,552.70 |
7,555.60 |
7,519.50 |
7,544.90 |
234.6M |
| 2024-02-19 |
7,538.40 |
7,568.80 |
7,538.40 |
7,552.70 |
202.9M |
| 2024-02-16 |
7,484.20 |
7,558.70 |
7,484.20 |
7,538.40 |
319.7M |
| 2024-02-15 |
7,434.20 |
7,498.50 |
7,419.50 |
7,484.20 |
320.4M |
| 2024-02-14 |
7,489.40 |
7,489.40 |
7,371.40 |
7,434.20 |
210.3M |
| 2024-02-13 |
7,503.50 |
7,524.90 |
7,485.10 |
7,489.40 |
187.2M |
| 2024-02-12 |
7,542.90 |
7,542.90 |
7,495.00 |
7,503.50 |
137.2M |
| 2024-02-09 |
7,538.40 |
7,554.90 |
7,530.10 |
7,542.90 |
207.1M |
| 2024-02-08 |
7,518.80 |
7,561.60 |
7,517.30 |
7,538.50 |
218.2M |
| 2024-02-07 |
7,490.50 |
7,550.30 |
7,490.50 |
7,518.80 |
249.1M |
| 2024-02-06 |
7,538.30 |
7,538.30 |
7,457.20 |
7,490.50 |
236.0M |
| 2024-02-05 |
7,605.20 |
7,605.20 |
7,499.80 |
7,538.30 |
152.7M |
| 2024-02-02 |
7,499.70 |
7,613.10 |
7,499.70 |
7,605.20 |
226.5M |
| 2024-02-01 |
7,586.90 |
7,586.90 |
7,492.90 |
7,499.70 |
207.0M |
| 2024-01-31 |
7,505.10 |
7,589.60 |
7,470.10 |
7,586.90 |
331.4M |
| 2024-01-30 |
7,488.10 |
7,534.00 |
7,488.10 |
7,505.10 |
207.9M |
| 2024-01-29 |
7,464.10 |
7,493.20 |
7,449.40 |
7,488.10 |
212.4M |
| 2024-01-25 |
7,417.50 |
7,468.70 |
7,417.50 |
7,464.10 |
217.5M |
| 2024-01-24 |
7,414.80 |
7,440.30 |
7,399.90 |
7,417.50 |
232.5M |
| 2024-01-23 |
7,376.00 |
7,433.00 |
7,376.00 |
7,414.80 |
220.5M |
| 2024-01-22 |
7,318.40 |
7,384.20 |
7,318.40 |
7,376.00 |
234.7M |
| 2024-01-19 |
7,242.20 |
7,340.00 |
7,242.20 |
7,318.40 |
259.2M |
| 2024-01-18 |
7,284.30 |
7,284.30 |
7,217.20 |
7,242.20 |
280.0M |
| 2024-01-17 |
7,297.50 |
7,309.70 |
7,261.40 |
7,284.30 |
238.2M |
| 2024-01-16 |
7,375.50 |
7,375.50 |
7,287.70 |
7,297.50 |
188.7M |
| 2024-01-15 |
7,378.80 |
7,384.10 |
7,353.50 |
7,375.50 |
167.8M |
| 2024-01-12 |
7,386.60 |
7,386.60 |
7,357.30 |
7,378.80 |
201.4M |
| 2024-01-11 |
7,352.40 |
7,399.90 |
7,351.40 |
7,386.60 |
215.8M |
| 2024-01-10 |
7,409.50 |
7,409.50 |
7,349.40 |
7,352.40 |
197.3M |
| 2024-01-09 |
7,347.30 |
7,431.20 |
7,347.30 |
7,409.50 |
183.7M |
| 2024-01-08 |
7,385.20 |
7,401.80 |
7,338.80 |
7,347.30 |
160.2M |
| 2024-01-05 |
7,384.80 |
7,408.20 |
7,381.00 |
7,385.20 |
131.1M |
| 2024-01-04 |
7,413.20 |
7,421.10 |
7,374.40 |
7,384.80 |
183.8M |
| 2024-01-03 |
7,505.20 |
7,505.20 |
7,410.50 |
7,413.20 |
161.1M |
| 2024-01-02 |
7,465.60 |
7,507.20 |
7,458.80 |
7,505.20 |
108.8M |