| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
6,929.80 |
6,929.80 |
6,866.20 |
6,866.20 |
155.9M |
| 2024-12-30 |
6,950.40 |
6,950.40 |
6,887.30 |
6,929.80 |
181.2M |
| 2024-12-27 |
6,918.80 |
6,967.30 |
6,917.50 |
6,950.40 |
158.3M |
| 2024-12-24 |
6,900.70 |
6,923.60 |
6,895.20 |
6,918.80 |
102.0M |
| 2024-12-23 |
6,786.80 |
6,900.70 |
6,786.80 |
6,900.70 |
214.5M |
| 2024-12-20 |
6,874.50 |
6,874.50 |
6,771.80 |
6,786.80 |
765.1M |
| 2024-12-19 |
6,991.30 |
6,991.30 |
6,837.20 |
6,874.50 |
487.5M |
| 2024-12-18 |
6,995.20 |
7,017.60 |
6,979.50 |
6,991.30 |
338.1M |
| 2024-12-17 |
6,941.30 |
7,007.50 |
6,929.90 |
6,995.20 |
309.9M |
| 2024-12-16 |
6,974.80 |
6,974.80 |
6,933.50 |
6,941.30 |
320.8M |
| 2024-12-13 |
7,005.70 |
7,005.70 |
6,950.50 |
6,974.80 |
267.0M |
| 2024-12-12 |
7,022.80 |
7,048.80 |
7,002.30 |
7,005.70 |
302.3M |
| 2024-12-11 |
7,058.20 |
7,060.80 |
7,013.90 |
7,022.80 |
354.5M |
| 2024-12-10 |
7,082.00 |
7,103.00 |
7,030.00 |
7,058.20 |
454.7M |
| 2024-12-09 |
7,075.50 |
7,082.00 |
7,034.50 |
7,082.00 |
355.8M |
| 2024-12-06 |
7,119.80 |
7,119.80 |
7,074.50 |
7,075.50 |
308.7M |
| 2024-12-05 |
7,115.30 |
7,138.10 |
7,115.00 |
7,119.80 |
342.4M |
| 2024-12-04 |
7,143.10 |
7,145.50 |
7,087.50 |
7,115.30 |
333.1M |
| 2024-12-03 |
7,101.50 |
7,159.70 |
7,101.50 |
7,143.10 |
381.4M |
| 2024-12-02 |
7,092.80 |
7,114.50 |
7,089.90 |
7,101.50 |
281.7M |
| 2024-11-29 |
7,100.80 |
7,100.80 |
7,054.80 |
7,092.80 |
301.8M |
| 2024-11-28 |
7,067.90 |
7,127.60 |
7,067.90 |
7,100.80 |
333.1M |
| 2024-11-27 |
7,029.80 |
7,076.80 |
7,029.50 |
7,067.90 |
325.7M |
| 2024-11-26 |
7,083.10 |
7,094.50 |
7,024.10 |
7,029.80 |
380.8M |
| 2024-11-25 |
7,063.40 |
7,120.20 |
7,063.40 |
7,083.10 |
1,093.3M |
| 2024-11-22 |
7,003.90 |
7,082.20 |
7,003.90 |
7,063.40 |
374.1M |
| 2024-11-21 |
7,006.20 |
7,036.20 |
6,988.80 |
7,003.90 |
338.5M |
| 2024-11-20 |
7,044.00 |
7,049.00 |
6,999.00 |
7,006.20 |
321.0M |
| 2024-11-19 |
6,981.20 |
7,106.60 |
6,981.20 |
7,044.00 |
338.8M |
| 2024-11-18 |
6,969.60 |
6,996.40 |
6,933.30 |
6,981.20 |
299.7M |
| 2024-11-15 |
6,918.30 |
6,969.60 |
6,918.30 |
6,969.60 |
309.6M |
| 2024-11-14 |
6,887.60 |
6,929.40 |
6,887.60 |
6,918.30 |
301.3M |
| 2024-11-13 |
6,937.70 |
6,937.70 |
6,837.70 |
6,887.60 |
321.3M |
| 2024-11-12 |
6,946.40 |
6,946.40 |
6,906.20 |
6,937.70 |
376.3M |
| 2024-11-11 |
6,970.40 |
6,970.40 |
6,927.20 |
6,946.40 |
320.8M |
| 2024-11-08 |
6,914.40 |
6,990.30 |
6,914.40 |
6,970.40 |
313.4M |
| 2024-11-07 |
6,888.10 |
6,916.00 |
6,846.80 |
6,914.40 |
398.0M |
| 2024-11-06 |
6,831.70 |
6,908.90 |
6,831.70 |
6,888.10 |
300.5M |
| 2024-11-05 |
6,857.40 |
6,859.40 |
6,815.00 |
6,831.70 |
220.4M |
| 2024-11-04 |
6,816.90 |
6,870.50 |
6,816.90 |
6,857.40 |
251.4M |
| 2024-11-01 |
6,850.60 |
6,850.60 |
6,770.00 |
6,816.90 |
284.9M |
| 2024-10-31 |
6,869.00 |
6,873.10 |
6,824.60 |
6,850.60 |
396.5M |
| 2024-10-30 |
6,928.90 |
6,937.70 |
6,857.60 |
6,869.00 |
332.6M |
| 2024-10-29 |
6,905.70 |
6,948.90 |
6,905.70 |
6,928.90 |
325.7M |
| 2024-10-28 |
6,895.20 |
6,909.10 |
6,888.20 |
6,905.70 |
256.9M |
| 2024-10-25 |
6,890.60 |
6,926.60 |
6,890.60 |
6,895.20 |
279.3M |
| 2024-10-24 |
6,895.20 |
6,925.00 |
6,870.00 |
6,890.60 |
358.2M |
| 2024-10-23 |
6,886.30 |
6,910.40 |
6,877.20 |
6,895.20 |
263.9M |
| 2024-10-22 |
7,005.90 |
7,005.90 |
6,883.50 |
6,886.30 |
333.6M |
| 2024-10-21 |
6,958.80 |
7,016.80 |
6,958.80 |
7,005.90 |
335.0M |
| 2024-10-18 |
7,017.10 |
7,017.10 |
6,939.40 |
6,958.70 |
397.3M |
| 2024-10-17 |
6,960.50 |
7,041.30 |
6,960.50 |
7,017.10 |
420.0M |
| 2024-10-16 |
6,987.90 |
6,987.90 |
6,949.70 |
6,960.50 |
370.2M |
| 2024-10-15 |
6,936.70 |
7,001.80 |
6,936.70 |
6,987.60 |
307.7M |
| 2024-10-14 |
6,899.20 |
6,952.70 |
6,899.20 |
6,936.70 |
251.3M |
| 2024-10-11 |
6,909.70 |
6,911.30 |
6,886.60 |
6,899.20 |
236.1M |
| 2024-10-10 |
6,884.80 |
6,927.20 |
6,884.80 |
6,909.70 |
315.7M |
| 2024-10-09 |
6,876.20 |
6,917.30 |
6,872.50 |
6,884.80 |
284.7M |
| 2024-10-08 |
6,899.00 |
6,914.30 |
6,866.00 |
6,876.20 |
318.0M |
| 2024-10-07 |
6,856.00 |
6,903.90 |
6,853.80 |
6,899.00 |
210.9M |
| 2024-10-04 |
6,903.90 |
6,903.90 |
6,822.10 |
6,856.00 |
325.9M |
| 2024-10-03 |
6,895.60 |
6,917.10 |
6,888.80 |
6,903.90 |
384.6M |
| 2024-10-02 |
6,901.90 |
6,906.90 |
6,874.50 |
6,895.60 |
328.8M |
| 2024-10-01 |
6,958.90 |
6,958.90 |
6,882.60 |
6,901.90 |
326.0M |
| 2024-09-30 |
6,904.70 |
6,971.80 |
6,904.70 |
6,958.90 |
500.1M |
| 2024-09-27 |
6,897.10 |
6,918.80 |
6,897.10 |
6,904.70 |
390.9M |
| 2024-09-26 |
6,838.20 |
6,901.40 |
6,838.20 |
6,897.10 |
412.3M |
| 2024-09-25 |
6,853.00 |
6,881.90 |
6,829.20 |
6,838.20 |
404.6M |
| 2024-09-24 |
6,866.40 |
6,881.80 |
6,828.60 |
6,853.00 |
380.3M |
| 2024-09-23 |
6,916.00 |
6,916.00 |
6,849.30 |
6,866.40 |
351.7M |
| 2024-09-20 |
6,902.50 |
6,948.10 |
6,898.00 |
6,916.00 |
1,111.3M |
| 2024-09-19 |
6,865.30 |
6,910.30 |
6,855.20 |
6,902.50 |
538.2M |
| 2024-09-18 |
6,864.50 |
6,876.30 |
6,843.10 |
6,865.30 |
309.4M |
| 2024-09-17 |
6,848.70 |
6,872.60 |
6,848.70 |
6,864.50 |
310.2M |
| 2024-09-16 |
6,827.30 |
6,866.90 |
6,827.30 |
6,848.70 |
337.5M |
| 2024-09-13 |
6,812.90 |
6,866.50 |
6,812.90 |
6,827.30 |
424.6M |
| 2024-09-12 |
6,743.20 |
6,816.20 |
6,734.80 |
6,812.90 |
404.3M |
| 2024-09-11 |
6,765.20 |
6,775.70 |
6,722.70 |
6,743.20 |
429.1M |
| 2024-09-10 |
6,747.10 |
6,807.60 |
6,747.10 |
6,765.20 |
424.9M |
| 2024-09-09 |
6,765.50 |
6,765.50 |
6,689.40 |
6,747.10 |
379.9M |
| 2024-09-06 |
6,735.50 |
6,779.30 |
6,735.50 |
6,765.50 |
381.3M |
| 2024-09-05 |
6,707.90 |
6,743.00 |
6,707.90 |
6,735.50 |
474.9M |
| 2024-09-04 |
6,832.70 |
6,832.70 |
6,688.30 |
6,707.90 |
453.3M |
| 2024-09-03 |
6,838.20 |
6,838.30 |
6,806.90 |
6,832.70 |
300.5M |
| 2024-09-02 |
6,818.10 |
6,843.80 |
6,777.50 |
6,838.20 |
377.9M |
| 2024-08-30 |
6,782.50 |
6,818.10 |
6,782.50 |
6,818.10 |
854.5M |
| 2024-08-29 |
6,799.30 |
6,799.30 |
6,757.20 |
6,782.50 |
402.6M |
| 2024-08-28 |
6,796.10 |
6,799.30 |
6,741.30 |
6,799.30 |
420.5M |
| 2024-08-27 |
6,802.80 |
6,828.30 |
6,788.60 |
6,796.10 |
352.2M |
| 2024-08-26 |
6,751.00 |
6,802.80 |
6,751.00 |
6,802.80 |
328.9M |
| 2024-08-23 |
6,750.60 |
6,753.20 |
6,722.50 |
6,751.00 |
413.4M |
| 2024-08-22 |
6,733.60 |
6,761.80 |
6,733.60 |
6,750.60 |
386.2M |
| 2024-08-21 |
6,725.50 |
6,733.60 |
6,684.90 |
6,733.60 |
410.6M |
| 2024-08-20 |
6,710.70 |
6,747.20 |
6,710.70 |
6,725.50 |
325.6M |
| 2024-08-19 |
6,700.80 |
6,717.00 |
6,681.80 |
6,710.70 |
319.8M |
| 2024-08-16 |
6,613.10 |
6,705.80 |
6,613.10 |
6,700.80 |
483.2M |
| 2024-08-15 |
6,601.30 |
6,639.90 |
6,597.40 |
6,613.10 |
477.7M |
| 2024-08-14 |
6,582.80 |
6,653.60 |
6,582.80 |
6,601.30 |
362.7M |
| 2024-08-13 |
6,573.80 |
6,589.70 |
6,561.20 |
6,582.80 |
355.5M |
| 2024-08-12 |
6,543.50 |
6,595.00 |
6,543.50 |
6,573.80 |
275.5M |
| 2024-08-09 |
6,467.10 |
6,558.90 |
6,467.10 |
6,543.50 |
322.9M |
| 2024-08-08 |
6,477.90 |
6,483.60 |
6,431.80 |
6,467.10 |
430.3M |
| 2024-08-07 |
6,463.30 |
6,510.20 |
6,431.70 |
6,477.90 |
354.7M |
| 2024-08-06 |
6,434.10 |
6,488.30 |
6,417.70 |
6,463.30 |
394.9M |
| 2024-08-05 |
6,676.60 |
6,676.60 |
6,421.00 |
6,434.10 |
438.2M |
| 2024-08-02 |
6,820.30 |
6,820.30 |
6,656.00 |
6,676.60 |
396.9M |
| 2024-08-01 |
6,802.50 |
6,849.90 |
6,802.50 |
6,820.30 |
336.3M |
| 2024-07-31 |
6,690.50 |
6,802.50 |
6,689.70 |
6,802.50 |
480.3M |
| 2024-07-30 |
6,719.40 |
6,719.40 |
6,638.10 |
6,690.50 |
288.3M |
| 2024-07-29 |
6,662.40 |
6,727.10 |
6,662.40 |
6,719.40 |
286.3M |
| 2024-07-26 |
6,608.20 |
6,675.00 |
6,608.20 |
6,662.40 |
333.7M |
| 2024-07-25 |
6,691.10 |
6,691.10 |
6,608.20 |
6,608.20 |
420.3M |
| 2024-07-24 |
6,700.40 |
6,700.40 |
6,675.40 |
6,691.10 |
366.0M |
| 2024-07-23 |
6,667.60 |
6,719.40 |
6,667.60 |
6,700.40 |
312.5M |
| 2024-07-22 |
6,702.10 |
6,702.10 |
6,641.40 |
6,667.60 |
295.0M |
| 2024-07-19 |
6,754.30 |
6,754.30 |
6,661.10 |
6,702.10 |
373.1M |
| 2024-07-18 |
6,768.10 |
6,781.20 |
6,744.00 |
6,754.30 |
365.7M |
| 2024-07-17 |
6,721.10 |
6,790.30 |
6,721.10 |
6,768.10 |
350.1M |
| 2024-07-16 |
6,736.70 |
6,736.70 |
6,717.00 |
6,721.10 |
303.3M |
| 2024-07-15 |
6,684.40 |
6,752.50 |
6,684.40 |
6,736.70 |
305.4M |
| 2024-07-12 |
6,629.90 |
6,694.60 |
6,628.90 |
6,684.40 |
322.5M |
| 2024-07-11 |
6,570.80 |
6,640.10 |
6,570.80 |
6,629.90 |
321.9M |
| 2024-07-10 |
6,580.70 |
6,580.70 |
6,541.20 |
6,570.80 |
317.6M |
| 2024-07-09 |
6,522.50 |
6,582.50 |
6,522.50 |
6,580.70 |
302.5M |
| 2024-07-08 |
6,575.70 |
6,575.70 |
6,519.20 |
6,522.50 |
272.3M |
| 2024-07-05 |
6,585.10 |
6,585.10 |
6,565.50 |
6,575.70 |
229.7M |
| 2024-07-04 |
6,504.70 |
6,588.70 |
6,504.70 |
6,585.10 |
312.2M |
| 2024-07-03 |
6,487.50 |
6,508.60 |
6,487.50 |
6,504.70 |
333.6M |
| 2024-07-02 |
6,516.40 |
6,520.20 |
6,475.50 |
6,487.50 |
333.8M |
| 2024-07-01 |
6,528.20 |
6,528.20 |
6,479.50 |
6,516.40 |
274.0M |
| 2024-06-28 |
6,522.10 |
6,571.30 |
6,517.70 |
6,528.20 |
436.1M |
| 2024-06-27 |
6,542.60 |
6,542.60 |
6,433.30 |
6,522.10 |
406.4M |
| 2024-06-26 |
6,587.20 |
6,587.20 |
6,515.10 |
6,542.60 |
406.1M |
| 2024-06-25 |
6,498.90 |
6,587.20 |
6,498.90 |
6,587.20 |
357.2M |
| 2024-06-24 |
6,548.90 |
6,548.90 |
6,493.90 |
6,495.90 |
322.5M |
| 2024-06-21 |
6,528.50 |
6,549.80 |
6,513.40 |
6,548.90 |
963.8M |
| 2024-06-20 |
6,532.00 |
6,534.80 |
6,516.50 |
6,528.50 |
476.2M |
| 2024-06-19 |
6,540.90 |
6,548.40 |
6,520.20 |
6,532.00 |
361.3M |
| 2024-06-18 |
6,473.10 |
6,543.30 |
6,473.10 |
6,540.90 |
435.5M |
| 2024-06-17 |
6,494.20 |
6,499.90 |
6,471.30 |
6,473.10 |
325.8M |
| 2024-06-14 |
6,515.90 |
6,517.80 |
6,489.50 |
6,494.20 |
319.9M |
| 2024-06-13 |
6,487.10 |
6,538.10 |
6,484.90 |
6,515.90 |
398.7M |
| 2024-06-12 |
6,520.50 |
6,520.50 |
6,473.00 |
6,487.10 |
347.8M |
| 2024-06-11 |
6,604.20 |
6,604.20 |
6,501.00 |
6,520.50 |
414.6M |
| 2024-06-07 |
6,569.60 |
6,606.10 |
6,569.60 |
6,604.20 |
257.4M |
| 2024-06-06 |
6,526.30 |
6,583.90 |
6,526.30 |
6,569.60 |
342.2M |
| 2024-06-05 |
6,497.60 |
6,531.80 |
6,490.00 |
6,526.30 |
400.9M |
| 2024-06-04 |
6,514.60 |
6,521.40 |
6,497.60 |
6,497.60 |
292.5M |
| 2024-06-03 |
6,460.40 |
6,527.50 |
6,460.40 |
6,514.60 |
288.8M |
| 2024-05-31 |
6,404.80 |
6,461.00 |
6,404.80 |
6,460.40 |
1,010.0M |
| 2024-05-30 |
6,435.20 |
6,435.20 |
6,379.20 |
6,404.80 |
359.9M |
| 2024-05-29 |
6,524.00 |
6,524.00 |
6,430.60 |
6,435.20 |
382.6M |
| 2024-05-28 |
6,537.60 |
6,550.90 |
6,521.80 |
6,524.00 |
302.2M |
| 2024-05-27 |
6,494.70 |
6,542.40 |
6,494.70 |
6,537.60 |
287.8M |
| 2024-05-24 |
6,560.50 |
6,560.50 |
6,480.40 |
6,488.60 |
277.5M |
| 2024-05-23 |
6,587.30 |
6,587.30 |
6,519.30 |
6,560.50 |
366.5M |
| 2024-05-22 |
6,587.50 |
6,610.70 |
6,587.30 |
6,587.30 |
446.6M |
| 2024-05-21 |
6,600.50 |
6,605.80 |
6,579.60 |
6,587.50 |
401.4M |
| 2024-05-20 |
6,562.80 |
6,609.00 |
6,562.80 |
6,600.50 |
316.8M |
| 2024-05-17 |
6,615.90 |
6,620.50 |
6,558.70 |
6,562.80 |
338.4M |
| 2024-05-16 |
6,506.00 |
6,632.00 |
6,506.00 |
6,615.90 |
435.9M |
| 2024-05-15 |
6,481.30 |
6,532.70 |
6,481.30 |
6,506.00 |
259.6M |
| 2024-05-14 |
6,502.70 |
6,502.70 |
6,470.00 |
6,481.30 |
299.0M |
| 2024-05-13 |
6,501.90 |
6,502.70 |
6,478.80 |
6,502.70 |
259.5M |
| 2024-05-10 |
6,480.70 |
6,518.50 |
6,480.70 |
6,501.90 |
267.5M |
| 2024-05-09 |
6,550.10 |
6,550.10 |
6,476.00 |
6,480.70 |
333.4M |
| 2024-05-08 |
6,540.90 |
6,559.80 |
6,534.90 |
6,550.10 |
327.8M |
| 2024-05-07 |
6,449.40 |
6,540.90 |
6,449.40 |
6,540.90 |
394.0M |
| 2024-05-06 |
6,402.00 |
6,451.00 |
6,402.00 |
6,449.40 |
312.3M |
| 2024-05-03 |
6,368.40 |
6,413.20 |
6,368.40 |
6,402.00 |
405.2M |
| 2024-05-02 |
6,354.40 |
6,393.90 |
6,354.40 |
6,368.40 |
413.2M |
| 2024-05-01 |
6,428.20 |
6,428.20 |
6,343.40 |
6,354.40 |
327.9M |
| 2024-04-30 |
6,402.20 |
6,428.20 |
6,392.00 |
6,428.20 |
459.0M |
| 2024-04-29 |
6,359.60 |
6,411.20 |
6,359.60 |
6,402.20 |
314.0M |
| 2024-04-26 |
6,449.70 |
6,449.70 |
6,352.80 |
6,359.60 |
322.1M |
| 2024-04-24 |
6,449.10 |
6,481.40 |
6,444.80 |
6,449.70 |
358.7M |
| 2024-04-23 |
6,416.60 |
6,459.80 |
6,416.00 |
6,449.10 |
322.3M |
| 2024-04-22 |
6,350.50 |
6,442.90 |
6,350.50 |
6,416.60 |
292.6M |
| 2024-04-19 |
6,409.40 |
6,409.40 |
6,284.10 |
6,350.50 |
436.1M |
| 2024-04-18 |
6,379.30 |
6,422.20 |
6,379.30 |
6,409.40 |
328.8M |
| 2024-04-17 |
6,388.80 |
6,405.30 |
6,374.30 |
6,379.30 |
306.5M |
| 2024-04-16 |
6,504.30 |
6,504.30 |
6,365.10 |
6,388.80 |
611.5M |
| 2024-04-15 |
6,531.10 |
6,532.80 |
6,489.60 |
6,504.30 |
321.8M |
| 2024-04-12 |
6,556.10 |
6,556.10 |
6,512.10 |
6,531.10 |
271.2M |
| 2024-04-11 |
6,583.60 |
6,583.60 |
6,505.40 |
6,556.10 |
335.9M |
| 2024-04-10 |
6,561.60 |
6,601.20 |
6,561.60 |
6,583.60 |
320.3M |
| 2024-04-09 |
6,529.80 |
6,571.80 |
6,529.80 |
6,561.60 |
322.4M |
| 2024-04-08 |
6,519.60 |
6,540.30 |
6,516.10 |
6,529.80 |
287.4M |
| 2024-04-05 |
6,553.80 |
6,553.80 |
6,491.20 |
6,519.60 |
309.7M |
| 2024-04-04 |
6,529.60 |
6,569.80 |
6,529.60 |
6,553.80 |
307.9M |
| 2024-04-03 |
6,615.00 |
6,622.60 |
6,518.30 |
6,529.60 |
395.3M |
| 2024-04-02 |
6,620.90 |
6,634.60 |
6,596.00 |
6,615.00 |
381.0M |
| 2024-03-28 |
6,560.60 |
6,627.50 |
6,560.60 |
6,620.90 |
425.6M |
| 2024-03-27 |
6,525.80 |
6,560.60 |
6,518.00 |
6,560.60 |
276.6M |
| 2024-03-26 |
6,553.80 |
6,553.80 |
6,522.00 |
6,525.80 |
347.1M |
| 2024-03-25 |
6,519.10 |
6,583.00 |
6,519.10 |
6,553.80 |
288.6M |
| 2024-03-22 |
6,523.20 |
6,528.90 |
6,489.40 |
6,519.10 |
405.9M |
| 2024-03-21 |
6,455.90 |
6,527.50 |
6,455.90 |
6,523.20 |
506.9M |
| 2024-03-20 |
6,462.70 |
6,494.80 |
6,454.80 |
6,455.90 |
321.5M |
| 2024-03-19 |
6,438.50 |
6,467.10 |
6,431.80 |
6,462.70 |
322.3M |
| 2024-03-18 |
6,433.80 |
6,441.70 |
6,410.80 |
6,438.50 |
316.5M |
| 2024-03-15 |
6,471.70 |
6,471.70 |
6,366.70 |
6,433.80 |
1,035.2M |
| 2024-03-14 |
6,485.30 |
6,499.20 |
6,460.20 |
6,471.70 |
451.7M |
| 2024-03-13 |
6,469.20 |
6,495.30 |
6,467.30 |
6,485.30 |
432.4M |
| 2024-03-12 |
6,465.40 |
6,491.90 |
6,461.50 |
6,469.20 |
376.1M |
| 2024-03-11 |
6,587.60 |
6,587.60 |
6,458.00 |
6,465.40 |
302.1M |
| 2024-03-08 |
6,515.30 |
6,592.20 |
6,515.30 |
6,587.60 |
406.2M |
| 2024-03-07 |
6,492.60 |
6,520.10 |
6,479.30 |
6,515.30 |
378.6M |
| 2024-03-06 |
6,483.10 |
6,497.50 |
6,461.00 |
6,492.60 |
378.9M |
| 2024-03-05 |
6,496.10 |
6,510.90 |
6,475.40 |
6,483.10 |
439.0M |
| 2024-03-04 |
6,507.70 |
6,522.50 |
6,486.50 |
6,496.10 |
404.7M |
| 2024-03-01 |
6,467.50 |
6,507.70 |
6,465.80 |
6,507.70 |
444.5M |
| 2024-02-29 |
6,437.60 |
6,472.50 |
6,413.80 |
6,467.50 |
899.6M |
| 2024-02-28 |
6,442.40 |
6,458.60 |
6,421.20 |
6,437.60 |
415.9M |
| 2024-02-27 |
6,431.80 |
6,443.80 |
6,396.90 |
6,442.40 |
385.8M |
| 2024-02-26 |
6,425.50 |
6,458.40 |
6,417.50 |
6,431.80 |
413.4M |
| 2024-02-23 |
6,396.70 |
6,439.80 |
6,396.70 |
6,425.50 |
390.1M |
| 2024-02-22 |
6,396.40 |
6,401.60 |
6,374.90 |
6,396.70 |
432.3M |
| 2024-02-21 |
6,436.30 |
6,436.30 |
6,375.80 |
6,396.40 |
498.4M |
| 2024-02-20 |
6,442.30 |
6,446.00 |
6,415.50 |
6,436.30 |
372.7M |
| 2024-02-19 |
6,434.60 |
6,456.90 |
6,431.80 |
6,442.30 |
379.9M |
| 2024-02-16 |
6,386.00 |
6,451.20 |
6,386.00 |
6,434.60 |
503.1M |
| 2024-02-15 |
6,334.80 |
6,398.10 |
6,326.00 |
6,386.00 |
517.9M |
| 2024-02-14 |
6,379.40 |
6,379.40 |
6,285.30 |
6,334.80 |
382.4M |
| 2024-02-13 |
6,389.80 |
6,405.80 |
6,376.70 |
6,379.40 |
333.1M |
| 2024-02-12 |
6,417.10 |
6,417.10 |
6,382.70 |
6,389.80 |
238.1M |
| 2024-02-09 |
6,409.70 |
6,426.00 |
6,403.30 |
6,417.10 |
344.6M |
| 2024-02-08 |
6,390.00 |
6,429.40 |
6,390.00 |
6,409.70 |
343.1M |
| 2024-02-07 |
6,362.60 |
6,415.30 |
6,362.60 |
6,390.00 |
403.0M |
| 2024-02-06 |
6,402.10 |
6,402.10 |
6,332.00 |
6,362.60 |
354.1M |
| 2024-02-05 |
6,461.30 |
6,461.30 |
6,373.10 |
6,402.10 |
265.4M |
| 2024-02-02 |
6,371.50 |
6,466.10 |
6,371.50 |
6,461.30 |
382.0M |
| 2024-02-01 |
6,447.60 |
6,447.60 |
6,364.90 |
6,371.50 |
352.5M |
| 2024-01-31 |
6,380.90 |
6,449.50 |
6,352.90 |
6,447.60 |
507.9M |
| 2024-01-30 |
6,365.10 |
6,407.00 |
6,365.10 |
6,380.90 |
336.6M |
| 2024-01-29 |
6,345.60 |
6,370.10 |
6,335.30 |
6,365.10 |
339.9M |
| 2024-01-25 |
6,314.20 |
6,349.20 |
6,314.20 |
6,345.60 |
344.3M |
| 2024-01-24 |
6,310.90 |
6,330.50 |
6,297.70 |
6,314.20 |
344.2M |
| 2024-01-23 |
6,277.70 |
6,325.40 |
6,277.70 |
6,310.90 |
368.6M |
| 2024-01-22 |
6,230.70 |
6,283.60 |
6,230.70 |
6,277.70 |
391.9M |
| 2024-01-19 |
6,167.30 |
6,251.50 |
6,167.30 |
6,230.70 |
401.6M |
| 2024-01-18 |
6,207.20 |
6,207.20 |
6,148.70 |
6,167.30 |
480.0M |
| 2024-01-17 |
6,224.80 |
6,228.90 |
6,188.80 |
6,207.20 |
405.7M |
| 2024-01-16 |
6,293.20 |
6,293.20 |
6,216.20 |
6,224.80 |
288.2M |
| 2024-01-15 |
6,297.50 |
6,300.80 |
6,277.20 |
6,293.20 |
245.6M |
| 2024-01-12 |
6,305.80 |
6,305.80 |
6,278.90 |
6,297.50 |
314.8M |
| 2024-01-11 |
6,275.10 |
6,316.50 |
6,273.80 |
6,305.80 |
333.9M |
| 2024-01-10 |
6,322.50 |
6,322.50 |
6,272.80 |
6,275.10 |
323.0M |
| 2024-01-09 |
6,267.50 |
6,340.70 |
6,267.50 |
6,322.50 |
296.7M |
| 2024-01-08 |
6,299.00 |
6,312.10 |
6,259.80 |
6,267.50 |
249.5M |
| 2024-01-05 |
6,300.50 |
6,319.10 |
6,297.50 |
6,299.00 |
209.9M |
| 2024-01-04 |
6,325.30 |
6,331.40 |
6,290.90 |
6,300.50 |
294.7M |
| 2024-01-03 |
6,408.90 |
6,408.90 |
6,323.90 |
6,325.30 |
276.2M |
| 2024-01-02 |
6,375.90 |
6,412.10 |
6,370.70 |
6,408.90 |
176.5M |