| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
6,205.20 |
6,206.90 |
6,148.50 |
6,148.50 |
163.5M |
| 2021-12-30 |
6,200.70 |
6,212.80 |
6,195.50 |
6,205.20 |
201.5M |
| 2021-12-29 |
6,131.20 |
6,209.70 |
6,131.20 |
6,200.70 |
264.3M |
| 2021-12-24 |
6,105.40 |
6,145.90 |
6,105.40 |
6,131.20 |
144.0M |
| 2021-12-23 |
6,088.00 |
6,120.70 |
6,087.20 |
6,105.40 |
248.2M |
| 2021-12-22 |
6,082.20 |
6,099.90 |
6,062.80 |
6,088.00 |
325.5M |
| 2021-12-21 |
6,030.60 |
6,085.30 |
6,026.30 |
6,082.20 |
346.3M |
| 2021-12-20 |
6,035.80 |
6,035.80 |
6,000.50 |
6,030.60 |
336.6M |
| 2021-12-17 |
6,026.90 |
6,073.50 |
6,026.90 |
6,036.00 |
808.6M |
| 2021-12-16 |
6,058.80 |
6,064.50 |
6,010.50 |
6,026.90 |
532.5M |
| 2021-12-15 |
6,094.80 |
6,094.80 |
6,056.20 |
6,058.80 |
336.5M |
| 2021-12-14 |
6,098.60 |
6,107.60 |
6,064.40 |
6,094.80 |
372.8M |
| 2021-12-13 |
6,079.00 |
6,132.90 |
6,079.00 |
6,098.60 |
303.2M |
| 2021-12-10 |
6,108.70 |
6,108.70 |
6,067.10 |
6,079.00 |
412.2M |
| 2021-12-09 |
6,125.10 |
6,136.30 |
6,102.00 |
6,108.70 |
384.2M |
| 2021-12-08 |
6,050.70 |
6,157.40 |
6,050.70 |
6,125.10 |
444.2M |
| 2021-12-07 |
5,998.20 |
6,062.20 |
5,998.20 |
6,050.70 |
397.7M |
| 2021-12-06 |
5,988.80 |
6,008.50 |
5,963.40 |
5,998.20 |
429.3M |
| 2021-12-03 |
5,974.00 |
6,025.10 |
5,964.00 |
5,988.80 |
386.8M |
| 2021-12-02 |
5,976.60 |
5,986.60 |
5,923.50 |
5,974.00 |
443.8M |
| 2021-12-01 |
5,986.10 |
5,995.90 |
5,932.10 |
5,976.60 |
447.4M |
| 2021-11-30 |
5,980.50 |
6,052.20 |
5,980.50 |
5,986.10 |
838.8M |
| 2021-11-29 |
6,016.10 |
6,016.10 |
5,938.30 |
5,980.50 |
543.9M |
| 2021-11-26 |
6,118.20 |
6,118.20 |
5,999.20 |
6,016.10 |
366.7M |
| 2021-11-25 |
6,114.70 |
6,125.40 |
6,092.40 |
6,118.20 |
393.2M |
| 2021-11-24 |
6,119.80 |
6,136.40 |
6,100.50 |
6,114.70 |
413.2M |
| 2021-11-23 |
6,063.20 |
6,124.40 |
6,063.20 |
6,119.80 |
391.8M |
| 2021-11-22 |
6,099.30 |
6,099.30 |
6,049.80 |
6,063.20 |
310.1M |
| 2021-11-19 |
6,082.50 |
6,106.20 |
6,079.60 |
6,099.30 |
369.5M |
| 2021-11-18 |
6,075.40 |
6,100.50 |
6,054.10 |
6,082.50 |
449.7M |
| 2021-11-17 |
6,125.10 |
6,130.10 |
6,053.30 |
6,075.40 |
433.0M |
| 2021-11-16 |
6,163.60 |
6,163.60 |
6,110.70 |
6,125.10 |
452.8M |
| 2021-11-15 |
6,141.90 |
6,169.00 |
6,136.20 |
6,163.60 |
332.4M |
| 2021-11-12 |
6,091.50 |
6,161.50 |
6,091.50 |
6,141.90 |
390.1M |
| 2021-11-11 |
6,126.90 |
6,127.40 |
6,047.80 |
6,091.50 |
399.6M |
| 2021-11-10 |
6,131.40 |
6,157.10 |
6,116.80 |
6,126.90 |
363.0M |
| 2021-11-09 |
6,151.90 |
6,161.30 |
6,131.40 |
6,131.40 |
395.2M |
| 2021-11-08 |
6,152.90 |
6,165.20 |
6,135.80 |
6,151.90 |
384.2M |
| 2021-11-05 |
6,127.90 |
6,168.00 |
6,124.20 |
6,152.90 |
381.5M |
| 2021-11-04 |
6,100.90 |
6,127.90 |
6,100.90 |
6,127.90 |
390.9M |
| 2021-11-03 |
6,043.60 |
6,133.00 |
6,043.60 |
6,100.90 |
376.0M |
| 2021-11-02 |
6,080.30 |
6,101.50 |
6,031.20 |
6,043.60 |
340.2M |
| 2021-11-01 |
6,045.50 |
6,094.10 |
6,041.40 |
6,080.30 |
421.8M |
| 2021-10-29 |
6,137.10 |
6,152.60 |
6,041.80 |
6,045.50 |
462.2M |
| 2021-10-28 |
6,146.60 |
6,149.20 |
6,114.90 |
6,137.10 |
364.4M |
| 2021-10-27 |
6,138.60 |
6,166.50 |
6,121.40 |
6,146.60 |
406.3M |
| 2021-10-26 |
6,138.10 |
6,161.80 |
6,134.80 |
6,138.60 |
333.2M |
| 2021-10-25 |
6,113.60 |
6,163.90 |
6,113.60 |
6,138.10 |
319.1M |
| 2021-10-22 |
6,113.80 |
6,125.30 |
6,091.90 |
6,113.60 |
441.0M |
| 2021-10-21 |
6,112.90 |
6,140.20 |
6,105.30 |
6,113.80 |
513.0M |
| 2021-10-20 |
6,078.50 |
6,141.40 |
6,078.50 |
6,112.90 |
493.4M |
| 2021-10-19 |
6,085.90 |
6,106.50 |
6,078.50 |
6,078.50 |
379.7M |
| 2021-10-18 |
6,069.20 |
6,096.40 |
6,064.00 |
6,085.90 |
361.1M |
| 2021-10-15 |
6,027.90 |
6,079.20 |
6,027.90 |
6,069.20 |
358.5M |
| 2021-10-14 |
6,000.90 |
6,068.00 |
6,000.90 |
6,027.90 |
417.2M |
| 2021-10-13 |
6,012.40 |
6,019.40 |
5,987.50 |
6,000.90 |
403.2M |
| 2021-10-12 |
6,025.90 |
6,052.20 |
5,994.90 |
6,012.40 |
446.3M |
| 2021-10-11 |
6,041.90 |
6,041.90 |
5,983.10 |
6,025.90 |
415.4M |
| 2021-10-08 |
5,988.30 |
6,043.70 |
5,988.30 |
6,041.90 |
390.8M |
| 2021-10-07 |
5,952.70 |
5,993.40 |
5,952.70 |
5,988.30 |
477.9M |
| 2021-10-06 |
5,984.60 |
6,010.40 |
5,933.30 |
5,952.70 |
469.1M |
| 2021-10-05 |
6,006.70 |
6,006.70 |
5,949.70 |
5,984.60 |
486.2M |
| 2021-10-04 |
5,926.00 |
6,027.10 |
5,926.00 |
6,006.70 |
300.9M |
| 2021-10-01 |
6,048.00 |
6,048.00 |
5,903.20 |
5,926.00 |
537.3M |
| 2021-09-30 |
5,934.60 |
6,048.00 |
5,934.60 |
6,048.00 |
536.7M |
| 2021-09-29 |
5,997.20 |
5,997.20 |
5,892.80 |
5,934.60 |
553.1M |
| 2021-09-28 |
6,087.40 |
6,087.40 |
5,997.20 |
5,997.20 |
535.8M |
| 2021-09-27 |
6,055.20 |
6,113.70 |
6,055.20 |
6,087.40 |
424.5M |
| 2021-09-24 |
6,073.80 |
6,079.40 |
6,046.70 |
6,055.20 |
448.3M |
| 2021-09-23 |
6,019.70 |
6,088.10 |
6,019.70 |
6,073.80 |
485.7M |
| 2021-09-22 |
6,003.70 |
6,054.10 |
5,975.40 |
6,019.70 |
429.0M |
| 2021-09-21 |
5,983.10 |
6,013.50 |
5,940.00 |
6,003.70 |
504.6M |
| 2021-09-20 |
6,095.20 |
6,095.20 |
5,970.20 |
5,983.10 |
455.3M |
| 2021-09-17 |
6,154.10 |
6,154.10 |
6,083.70 |
6,107.40 |
963.7M |
| 2021-09-16 |
6,115.80 |
6,175.50 |
6,115.80 |
6,154.10 |
650.8M |
| 2021-09-15 |
6,135.20 |
6,135.20 |
6,084.80 |
6,115.80 |
507.8M |
| 2021-09-14 |
6,127.40 |
6,143.30 |
6,095.70 |
6,135.20 |
547.8M |
| 2021-09-13 |
6,111.80 |
6,139.60 |
6,098.90 |
6,127.40 |
380.6M |
| 2021-09-10 |
6,084.70 |
6,134.00 |
6,084.70 |
6,111.80 |
396.9M |
| 2021-09-09 |
6,197.60 |
6,197.60 |
6,062.10 |
6,084.70 |
490.3M |
| 2021-09-08 |
6,207.80 |
6,207.80 |
6,167.30 |
6,197.60 |
475.6M |
| 2021-09-07 |
6,207.80 |
6,213.30 |
6,172.20 |
6,207.80 |
376.2M |
| 2021-09-06 |
6,202.00 |
6,207.80 |
6,133.40 |
6,207.80 |
416.3M |
| 2021-09-03 |
6,175.80 |
6,216.80 |
6,175.70 |
6,202.00 |
380.1M |
| 2021-09-02 |
6,212.30 |
6,212.30 |
6,133.90 |
6,175.80 |
423.0M |
| 2021-09-01 |
6,217.00 |
6,217.00 |
6,158.30 |
6,212.30 |
443.4M |
| 2021-08-31 |
6,196.70 |
6,235.30 |
6,195.60 |
6,217.00 |
575.4M |
| 2021-08-30 |
6,186.00 |
6,217.30 |
6,172.80 |
6,196.70 |
434.0M |
| 2021-08-27 |
6,185.30 |
6,190.60 |
6,165.30 |
6,186.00 |
517.9M |
| 2021-08-26 |
6,216.50 |
6,216.50 |
6,170.60 |
6,185.30 |
537.7M |
| 2021-08-25 |
6,196.00 |
6,228.90 |
6,196.00 |
6,216.50 |
491.9M |
| 2021-08-24 |
6,185.30 |
6,212.60 |
6,185.30 |
6,196.00 |
451.7M |
| 2021-08-23 |
6,164.90 |
6,192.20 |
6,164.90 |
6,185.30 |
395.3M |
| 2021-08-20 |
6,164.20 |
6,207.20 |
6,158.10 |
6,164.90 |
468.7M |
| 2021-08-19 |
6,201.40 |
6,201.40 |
6,135.20 |
6,164.20 |
493.9M |
| 2021-08-18 |
6,213.10 |
6,229.80 |
6,177.10 |
6,201.40 |
432.5M |
| 2021-08-17 |
6,271.30 |
6,271.30 |
6,198.70 |
6,213.10 |
386.5M |
| 2021-08-16 |
6,309.60 |
6,309.80 |
6,271.30 |
6,271.30 |
461.8M |
| 2021-08-13 |
6,275.70 |
6,313.70 |
6,273.20 |
6,309.60 |
442.3M |
| 2021-08-12 |
6,273.50 |
6,293.40 |
6,261.60 |
6,275.70 |
431.5M |
| 2021-08-11 |
6,256.40 |
6,300.50 |
6,256.40 |
6,273.50 |
417.2M |
| 2021-08-10 |
6,240.10 |
6,270.60 |
6,235.60 |
6,256.40 |
319.3M |
| 2021-08-09 |
6,237.40 |
6,264.60 |
6,234.80 |
6,240.10 |
332.3M |
| 2021-08-06 |
6,216.20 |
6,237.40 |
6,203.80 |
6,237.40 |
369.2M |
| 2021-08-05 |
6,206.80 |
6,228.40 |
6,199.10 |
6,216.20 |
352.3M |
| 2021-08-04 |
6,183.00 |
6,212.60 |
6,183.00 |
6,206.80 |
309.8M |
| 2021-08-03 |
6,198.30 |
6,202.30 |
6,166.20 |
6,183.00 |
423.5M |
| 2021-08-02 |
6,136.40 |
6,211.00 |
6,135.20 |
6,198.30 |
362.3M |
| 2021-07-30 |
6,137.00 |
6,154.70 |
6,111.10 |
6,115.20 |
457.0M |
| 2021-07-29 |
6,110.00 |
6,141.10 |
6,110.00 |
6,137.00 |
352.6M |
| 2021-07-28 |
6,152.40 |
6,154.00 |
6,099.30 |
6,110.00 |
391.0M |
| 2021-07-27 |
6,116.90 |
6,165.40 |
6,116.90 |
6,152.40 |
379.9M |
| 2021-07-26 |
6,116.10 |
6,136.70 |
6,112.40 |
6,116.90 |
369.4M |
| 2021-07-23 |
6,111.50 |
6,119.20 |
6,086.20 |
6,116.10 |
319.0M |
| 2021-07-22 |
6,049.30 |
6,111.50 |
6,049.30 |
6,111.50 |
372.3M |
| 2021-07-21 |
6,002.80 |
6,087.00 |
6,002.80 |
6,049.30 |
415.7M |
| 2021-07-20 |
6,030.30 |
6,030.30 |
5,961.60 |
6,002.80 |
449.2M |
| 2021-07-19 |
6,077.00 |
6,077.00 |
5,997.30 |
6,030.30 |
334.9M |
| 2021-07-16 |
6,069.00 |
6,077.00 |
6,051.90 |
6,077.00 |
399.0M |
| 2021-07-15 |
6,085.00 |
6,093.40 |
6,057.60 |
6,069.00 |
422.9M |
| 2021-07-14 |
6,066.60 |
6,096.60 |
6,061.20 |
6,085.00 |
386.1M |
| 2021-07-13 |
6,071.10 |
6,109.80 |
6,066.60 |
6,066.60 |
402.0M |
| 2021-07-12 |
6,020.50 |
6,088.50 |
6,020.50 |
6,071.10 |
317.1M |
| 2021-07-09 |
6,074.30 |
6,074.30 |
5,980.90 |
6,020.50 |
436.4M |
| 2021-07-08 |
6,063.70 |
6,109.30 |
6,061.90 |
6,074.30 |
371.8M |
| 2021-07-07 |
6,010.40 |
6,067.90 |
6,005.10 |
6,063.70 |
533.8M |
| 2021-07-06 |
6,049.90 |
6,078.30 |
6,010.40 |
6,010.40 |
381.5M |
| 2021-07-05 |
6,043.00 |
6,071.90 |
6,040.90 |
6,049.90 |
386.1M |
| 2021-07-02 |
6,006.60 |
6,046.20 |
6,006.60 |
6,043.00 |
338.3M |
| 2021-07-01 |
6,045.50 |
6,048.80 |
6,006.60 |
6,006.60 |
390.6M |
| 2021-06-30 |
6,037.90 |
6,095.90 |
6,037.90 |
6,045.50 |
465.7M |
| 2021-06-29 |
6,040.20 |
6,042.00 |
5,987.00 |
6,037.90 |
344.0M |
| 2021-06-28 |
6,035.80 |
6,042.40 |
6,010.70 |
6,039.60 |
338.4M |
| 2021-06-25 |
6,010.50 |
6,050.80 |
6,010.50 |
6,035.80 |
358.3M |
| 2021-06-24 |
6,034.70 |
6,039.60 |
5,994.60 |
6,010.50 |
377.2M |
| 2021-06-23 |
6,073.60 |
6,075.10 |
6,030.30 |
6,034.70 |
386.5M |
| 2021-06-22 |
5,984.30 |
6,093.70 |
5,984.30 |
6,073.60 |
547.8M |
| 2021-06-21 |
6,094.40 |
6,094.40 |
5,968.00 |
5,984.30 |
405.5M |
| 2021-06-18 |
6,094.80 |
6,126.10 |
6,071.40 |
6,094.40 |
770.2M |
| 2021-06-17 |
6,114.40 |
6,114.90 |
6,078.20 |
6,094.80 |
516.1M |
| 2021-06-16 |
6,106.90 |
6,132.00 |
6,101.10 |
6,114.40 |
431.2M |
| 2021-06-15 |
6,047.60 |
6,123.10 |
6,047.60 |
6,106.90 |
385.7M |
| 2021-06-11 |
6,040.80 |
6,062.30 |
6,014.70 |
6,047.60 |
344.2M |
| 2021-06-10 |
6,014.90 |
6,051.90 |
6,011.00 |
6,040.80 |
387.9M |
| 2021-06-09 |
6,036.70 |
6,069.30 |
6,014.90 |
6,014.90 |
355.5M |
| 2021-06-08 |
6,030.50 |
6,055.70 |
6,015.30 |
6,036.70 |
331.1M |
| 2021-06-07 |
6,042.00 |
6,054.30 |
6,019.30 |
6,030.50 |
297.4M |
| 2021-06-04 |
6,011.10 |
6,045.90 |
5,998.30 |
6,042.00 |
419.5M |
| 2021-06-03 |
5,975.40 |
6,029.50 |
5,975.40 |
6,011.10 |
397.3M |
| 2021-06-02 |
5,912.50 |
5,976.40 |
5,912.50 |
5,975.40 |
362.3M |
| 2021-06-01 |
5,926.50 |
5,929.00 |
5,892.80 |
5,912.50 |
251.5M |
| 2021-05-31 |
5,942.90 |
5,962.30 |
5,923.60 |
5,926.50 |
316.5M |
| 2021-05-28 |
5,870.90 |
5,949.90 |
5,870.90 |
5,942.90 |
395.0M |
| 2021-05-27 |
5,871.00 |
5,891.30 |
5,862.70 |
5,870.90 |
1,099.7M |
| 2021-05-26 |
5,891.40 |
5,907.70 |
5,869.00 |
5,871.00 |
325.3M |
| 2021-05-25 |
5,835.70 |
5,891.40 |
5,835.70 |
5,891.40 |
302.1M |
| 2021-05-24 |
5,824.40 |
5,850.40 |
5,811.80 |
5,835.70 |
279.9M |
| 2021-05-21 |
5,815.00 |
5,845.80 |
5,798.20 |
5,824.40 |
377.1M |
| 2021-05-20 |
5,742.80 |
5,821.20 |
5,731.40 |
5,815.00 |
423.1M |
| 2021-05-19 |
5,853.60 |
5,853.60 |
5,728.50 |
5,742.80 |
446.5M |
| 2021-05-18 |
5,815.30 |
5,868.20 |
5,815.30 |
5,853.60 |
319.8M |
| 2021-05-17 |
5,809.90 |
5,848.80 |
5,809.90 |
5,815.30 |
274.6M |
| 2021-05-14 |
5,784.60 |
5,845.30 |
5,784.60 |
5,809.90 |
303.6M |
| 2021-05-13 |
5,837.00 |
5,837.00 |
5,770.90 |
5,784.60 |
375.7M |
| 2021-05-12 |
5,878.70 |
5,878.70 |
5,803.20 |
5,837.00 |
432.0M |
| 2021-05-11 |
5,938.30 |
5,938.30 |
5,864.10 |
5,878.70 |
361.2M |
| 2021-05-10 |
5,860.00 |
5,938.30 |
5,856.10 |
5,938.30 |
389.2M |
| 2021-05-07 |
5,844.90 |
5,876.90 |
5,838.10 |
5,860.00 |
324.5M |
| 2021-05-06 |
5,867.30 |
5,883.40 |
5,829.00 |
5,844.90 |
395.8M |
| 2021-05-05 |
5,841.90 |
5,889.40 |
5,835.00 |
5,867.30 |
330.8M |
| 2021-05-04 |
5,806.90 |
5,844.50 |
5,806.90 |
5,841.90 |
313.0M |
| 2021-05-03 |
5,801.10 |
5,838.40 |
5,798.40 |
5,806.90 |
318.9M |
| 2021-04-30 |
5,848.80 |
5,848.80 |
5,790.60 |
5,801.10 |
435.9M |
| 2021-04-29 |
5,836.60 |
5,861.90 |
5,836.60 |
5,848.80 |
360.7M |
| 2021-04-28 |
5,807.10 |
5,848.30 |
5,802.20 |
5,836.60 |
352.5M |
| 2021-04-27 |
5,815.80 |
5,822.80 |
5,783.00 |
5,807.10 |
294.3M |
| 2021-04-26 |
5,825.70 |
5,839.30 |
5,815.60 |
5,815.80 |
257.1M |
| 2021-04-23 |
5,819.80 |
5,825.70 |
5,804.90 |
5,825.70 |
297.8M |
| 2021-04-22 |
5,771.00 |
5,819.80 |
5,767.80 |
5,819.80 |
417.9M |
| 2021-04-21 |
5,785.50 |
5,785.50 |
5,692.40 |
5,771.00 |
439.1M |
| 2021-04-20 |
5,824.20 |
5,825.90 |
5,777.80 |
5,785.50 |
343.8M |
| 2021-04-19 |
5,823.20 |
5,848.00 |
5,823.20 |
5,824.20 |
279.4M |
| 2021-04-16 |
5,821.20 |
5,825.70 |
5,795.20 |
5,823.20 |
397.0M |
| 2021-04-15 |
5,788.80 |
5,831.50 |
5,762.40 |
5,821.20 |
414.7M |
| 2021-04-14 |
5,751.80 |
5,792.60 |
5,751.50 |
5,788.80 |
344.8M |
| 2021-04-13 |
5,753.30 |
5,770.90 |
5,739.40 |
5,751.80 |
316.9M |
| 2021-04-12 |
5,767.90 |
5,767.90 |
5,739.40 |
5,753.30 |
253.7M |
| 2021-04-09 |
5,770.80 |
5,770.80 |
5,742.40 |
5,767.90 |
268.1M |
| 2021-04-08 |
5,710.80 |
5,783.60 |
5,710.80 |
5,770.80 |
370.5M |
| 2021-04-07 |
5,676.40 |
5,714.70 |
5,676.40 |
5,710.80 |
390.6M |
| 2021-04-06 |
5,634.30 |
5,703.40 |
5,634.30 |
5,676.40 |
330.8M |
| 2021-04-01 |
5,604.70 |
5,636.20 |
5,598.50 |
5,634.30 |
295.7M |
| 2021-03-31 |
5,562.20 |
5,665.40 |
5,562.20 |
5,604.70 |
491.6M |
| 2021-03-30 |
5,609.20 |
5,643.70 |
5,562.20 |
5,562.20 |
318.5M |
| 2021-03-29 |
5,625.30 |
5,657.50 |
5,603.50 |
5,609.20 |
323.1M |
| 2021-03-26 |
5,602.20 |
5,637.90 |
5,602.20 |
5,625.30 |
369.2M |
| 2021-03-25 |
5,590.20 |
5,615.60 |
5,582.70 |
5,602.20 |
326.2M |
| 2021-03-24 |
5,558.00 |
5,607.00 |
5,552.00 |
5,590.20 |
311.7M |
| 2021-03-23 |
5,559.60 |
5,589.30 |
5,554.50 |
5,558.00 |
341.3M |
| 2021-03-22 |
5,519.10 |
5,568.70 |
5,502.40 |
5,559.60 |
300.7M |
| 2021-03-19 |
5,552.80 |
5,552.80 |
5,493.50 |
5,519.10 |
857.2M |
| 2021-03-18 |
5,598.80 |
5,604.70 |
5,552.20 |
5,552.80 |
501.0M |
| 2021-03-17 |
5,623.20 |
5,623.20 |
5,569.40 |
5,598.80 |
412.1M |
| 2021-03-16 |
5,581.80 |
5,650.80 |
5,576.90 |
5,623.20 |
392.1M |
| 2021-03-15 |
5,577.10 |
5,599.90 |
5,542.80 |
5,581.80 |
314.6M |
| 2021-03-12 |
5,533.30 |
5,593.00 |
5,533.30 |
5,577.10 |
294.8M |
| 2021-03-11 |
5,536.60 |
5,569.70 |
5,479.10 |
5,533.30 |
435.2M |
| 2021-03-10 |
5,590.40 |
5,615.80 |
5,536.60 |
5,536.60 |
376.9M |
| 2021-03-09 |
5,566.00 |
5,625.10 |
5,566.00 |
5,590.40 |
479.2M |
| 2021-03-08 |
5,542.80 |
5,646.20 |
5,542.80 |
5,566.00 |
436.6M |
| 2021-03-05 |
5,580.00 |
5,580.00 |
5,501.70 |
5,542.80 |
452.9M |
| 2021-03-04 |
5,627.00 |
5,627.00 |
5,536.50 |
5,580.00 |
506.7M |
| 2021-03-03 |
5,580.00 |
5,627.00 |
5,580.00 |
5,627.00 |
390.9M |
| 2021-03-02 |
5,601.40 |
5,660.20 |
5,580.00 |
5,580.00 |
485.2M |
| 2021-03-01 |
5,503.70 |
5,602.10 |
5,501.70 |
5,601.40 |
478.4M |
| 2021-02-26 |
5,640.70 |
5,640.70 |
5,496.20 |
5,503.70 |
706.6M |
| 2021-02-25 |
5,592.60 |
5,661.20 |
5,592.60 |
5,640.70 |
532.0M |
| 2021-02-24 |
5,645.60 |
5,645.60 |
5,579.30 |
5,592.60 |
452.4M |
| 2021-02-23 |
5,594.70 |
5,645.60 |
5,583.70 |
5,645.60 |
532.7M |
| 2021-02-22 |
5,609.50 |
5,636.70 |
5,591.20 |
5,594.70 |
440.0M |
| 2021-02-19 |
5,685.30 |
5,686.20 |
5,589.80 |
5,609.50 |
492.8M |
| 2021-02-18 |
5,679.70 |
5,706.80 |
5,675.40 |
5,685.30 |
488.6M |
| 2021-02-17 |
5,703.60 |
5,722.20 |
5,662.30 |
5,679.70 |
473.6M |
| 2021-02-16 |
5,663.30 |
5,703.60 |
5,663.30 |
5,703.60 |
408.2M |
| 2021-02-15 |
5,616.70 |
5,676.10 |
5,616.70 |
5,663.30 |
324.0M |
| 2021-02-12 |
5,651.50 |
5,654.60 |
5,613.30 |
5,616.70 |
286.7M |
| 2021-02-11 |
5,652.60 |
5,670.00 |
5,637.20 |
5,651.50 |
342.0M |
| 2021-02-10 |
5,623.20 |
5,663.10 |
5,623.20 |
5,652.60 |
331.5M |
| 2021-02-09 |
5,672.80 |
5,690.50 |
5,623.20 |
5,623.20 |
394.9M |
| 2021-02-08 |
5,642.00 |
5,690.00 |
5,642.00 |
5,672.80 |
300.8M |
| 2021-02-05 |
5,580.60 |
5,647.30 |
5,580.60 |
5,642.00 |
369.5M |
| 2021-02-04 |
5,627.00 |
5,629.70 |
5,572.50 |
5,580.60 |
368.0M |
| 2021-02-03 |
5,580.40 |
5,651.20 |
5,580.40 |
5,627.00 |
489.8M |
| 2021-02-02 |
5,497.40 |
5,590.80 |
5,497.40 |
5,580.40 |
421.6M |
| 2021-02-01 |
5,450.40 |
5,507.70 |
5,377.00 |
5,497.40 |
403.6M |
| 2021-01-29 |
5,489.70 |
5,554.80 |
5,431.40 |
5,450.40 |
495.0M |
| 2021-01-28 |
5,596.80 |
5,596.80 |
5,445.60 |
5,489.70 |
459.3M |
| 2021-01-27 |
5,633.10 |
5,633.10 |
5,581.70 |
5,596.80 |
452.0M |
| 2021-01-25 |
5,612.10 |
5,639.80 |
5,612.10 |
5,633.10 |
244.3M |
| 2021-01-22 |
5,632.90 |
5,633.10 |
5,606.50 |
5,612.10 |
409.5M |
| 2021-01-21 |
5,589.60 |
5,637.70 |
5,589.60 |
5,632.90 |
411.0M |
| 2021-01-20 |
5,566.10 |
5,606.50 |
5,566.10 |
5,589.60 |
343.8M |
| 2021-01-19 |
5,503.10 |
5,574.20 |
5,503.10 |
5,566.10 |
335.1M |
| 2021-01-18 |
5,548.50 |
5,548.50 |
5,493.10 |
5,503.10 |
292.5M |
| 2021-01-15 |
5,546.80 |
5,579.40 |
5,546.80 |
5,549.20 |
400.0M |
| 2021-01-14 |
5,521.10 |
5,554.60 |
5,507.10 |
5,546.80 |
385.8M |
| 2021-01-13 |
5,517.10 |
5,525.10 |
5,496.70 |
5,521.10 |
369.1M |
| 2021-01-12 |
5,532.20 |
5,562.30 |
5,517.10 |
5,517.10 |
317.2M |
| 2021-01-11 |
5,577.60 |
5,581.20 |
5,526.60 |
5,532.20 |
292.8M |
| 2021-01-08 |
5,538.20 |
5,577.60 |
5,538.20 |
5,577.60 |
290.8M |
| 2021-01-07 |
5,446.90 |
5,555.50 |
5,446.90 |
5,538.20 |
420.9M |
| 2021-01-06 |
5,507.60 |
5,511.50 |
5,432.00 |
5,446.90 |
376.1M |
| 2021-01-05 |
5,507.90 |
5,508.60 |
5,468.20 |
5,507.60 |
332.1M |
| 2021-01-04 |
5,427.80 |
5,507.90 |
5,427.80 |
5,507.90 |
242.2M |