| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
8,235.00 |
8,235.00 |
8,159.10 |
8,159.10 |
277.8M |
| 2024-12-30 |
8,261.80 |
8,261.80 |
8,184.20 |
8,235.00 |
306.7M |
| 2024-12-27 |
8,220.90 |
8,281.40 |
8,220.20 |
8,261.80 |
283.7M |
| 2024-12-24 |
8,201.60 |
8,226.80 |
8,193.50 |
8,220.90 |
183.5M |
| 2024-12-23 |
8,067.00 |
8,201.60 |
8,067.00 |
8,201.60 |
362.9M |
| 2024-12-20 |
8,168.20 |
8,168.20 |
8,051.20 |
8,067.00 |
1,250.2M |
| 2024-12-19 |
8,309.40 |
8,309.40 |
8,125.70 |
8,168.20 |
822.7M |
| 2024-12-18 |
8,314.00 |
8,342.90 |
8,296.50 |
8,309.40 |
589.5M |
| 2024-12-17 |
8,249.50 |
8,327.30 |
8,236.70 |
8,314.00 |
541.0M |
| 2024-12-16 |
8,296.00 |
8,296.00 |
8,241.00 |
8,249.50 |
604.0M |
| 2024-12-13 |
8,330.30 |
8,330.30 |
8,263.50 |
8,296.00 |
488.0M |
| 2024-12-12 |
8,353.60 |
8,386.40 |
8,326.60 |
8,330.30 |
609.8M |
| 2024-12-11 |
8,393.00 |
8,395.90 |
8,342.10 |
8,353.60 |
562.2M |
| 2024-12-10 |
8,423.00 |
8,447.70 |
8,360.10 |
8,393.00 |
758.7M |
| 2024-12-09 |
8,420.90 |
8,423.00 |
8,371.10 |
8,423.00 |
604.5M |
| 2024-12-06 |
8,474.90 |
8,474.90 |
8,419.10 |
8,420.90 |
537.5M |
| 2024-12-05 |
8,462.60 |
8,494.50 |
8,462.30 |
8,474.90 |
598.1M |
| 2024-12-04 |
8,495.20 |
8,497.80 |
8,429.20 |
8,462.60 |
564.5M |
| 2024-12-03 |
8,447.90 |
8,514.50 |
8,447.90 |
8,495.20 |
674.8M |
| 2024-12-02 |
8,436.20 |
8,466.40 |
8,434.60 |
8,447.90 |
525.2M |
| 2024-11-29 |
8,444.30 |
8,444.30 |
8,390.10 |
8,436.20 |
496.0M |
| 2024-11-28 |
8,406.70 |
8,477.10 |
8,406.70 |
8,444.30 |
568.4M |
| 2024-11-27 |
8,359.40 |
8,417.30 |
8,359.40 |
8,406.70 |
513.9M |
| 2024-11-26 |
8,417.60 |
8,433.00 |
8,352.80 |
8,359.40 |
582.8M |
| 2024-11-25 |
8,393.80 |
8,462.10 |
8,393.80 |
8,417.60 |
1,405.4M |
| 2024-11-22 |
8,323.00 |
8,416.40 |
8,323.00 |
8,393.80 |
555.8M |
| 2024-11-21 |
8,326.30 |
8,362.80 |
8,305.40 |
8,323.00 |
527.8M |
| 2024-11-20 |
8,374.00 |
8,379.80 |
8,318.20 |
8,326.30 |
509.0M |
| 2024-11-19 |
8,300.20 |
8,446.40 |
8,300.20 |
8,374.00 |
571.6M |
| 2024-11-18 |
8,285.20 |
8,317.70 |
8,244.30 |
8,300.20 |
516.9M |
| 2024-11-15 |
8,224.00 |
8,285.20 |
8,224.00 |
8,285.20 |
535.9M |
| 2024-11-14 |
8,193.40 |
8,239.40 |
8,193.40 |
8,224.00 |
520.4M |
| 2024-11-13 |
8,255.60 |
8,255.60 |
8,139.10 |
8,193.40 |
555.2M |
| 2024-11-12 |
8,266.20 |
8,266.20 |
8,215.80 |
8,255.60 |
622.1M |
| 2024-11-11 |
8,295.10 |
8,295.10 |
8,246.70 |
8,266.20 |
521.0M |
| 2024-11-08 |
8,226.30 |
8,319.40 |
8,226.30 |
8,295.10 |
530.3M |
| 2024-11-07 |
8,199.50 |
8,231.00 |
8,150.10 |
8,226.30 |
771.7M |
| 2024-11-06 |
8,131.80 |
8,224.20 |
8,131.80 |
8,199.50 |
488.5M |
| 2024-11-05 |
8,164.60 |
8,165.10 |
8,113.40 |
8,131.80 |
380.5M |
| 2024-11-04 |
8,118.80 |
8,180.40 |
8,118.80 |
8,164.60 |
490.4M |
| 2024-11-01 |
8,160.00 |
8,160.00 |
8,063.20 |
8,118.80 |
494.6M |
| 2024-10-31 |
8,180.40 |
8,184.40 |
8,129.60 |
8,160.00 |
693.5M |
| 2024-10-30 |
8,249.20 |
8,259.40 |
8,167.30 |
8,180.40 |
714.8M |
| 2024-10-29 |
8,221.50 |
8,272.10 |
8,221.50 |
8,249.20 |
598.1M |
| 2024-10-28 |
8,211.30 |
8,226.50 |
8,199.70 |
8,221.50 |
479.0M |
| 2024-10-25 |
8,206.30 |
8,248.10 |
8,206.30 |
8,211.30 |
475.1M |
| 2024-10-24 |
8,216.00 |
8,247.50 |
8,183.80 |
8,206.30 |
628.6M |
| 2024-10-23 |
8,205.70 |
8,232.60 |
8,196.20 |
8,216.00 |
500.1M |
| 2024-10-22 |
8,344.40 |
8,344.40 |
8,201.60 |
8,205.70 |
559.6M |
| 2024-10-21 |
8,283.80 |
8,356.40 |
8,283.80 |
8,344.40 |
600.1M |
| 2024-10-18 |
8,355.90 |
8,355.90 |
8,261.50 |
8,283.20 |
705.4M |
| 2024-10-17 |
8,284.70 |
8,384.50 |
8,284.70 |
8,355.90 |
748.4M |
| 2024-10-16 |
8,318.40 |
8,318.40 |
8,274.30 |
8,284.70 |
611.6M |
| 2024-10-15 |
8,252.80 |
8,331.70 |
8,252.80 |
8,318.40 |
548.7M |
| 2024-10-14 |
8,214.50 |
8,271.80 |
8,214.50 |
8,252.80 |
484.4M |
| 2024-10-11 |
8,223.00 |
8,228.30 |
8,200.00 |
8,214.50 |
477.8M |
| 2024-10-10 |
8,187.40 |
8,242.80 |
8,187.40 |
8,223.00 |
592.1M |
| 2024-10-09 |
8,176.90 |
8,226.70 |
8,173.80 |
8,187.40 |
520.6M |
| 2024-10-08 |
8,205.40 |
8,223.50 |
8,164.80 |
8,176.90 |
565.4M |
| 2024-10-07 |
8,150.00 |
8,210.60 |
8,147.50 |
8,205.40 |
439.7M |
| 2024-10-04 |
8,205.20 |
8,205.20 |
8,107.60 |
8,150.00 |
560.8M |
| 2024-10-03 |
8,198.20 |
8,221.70 |
8,186.10 |
8,205.20 |
646.7M |
| 2024-10-02 |
8,208.90 |
8,214.90 |
8,176.80 |
8,198.20 |
577.4M |
| 2024-10-01 |
8,269.80 |
8,269.80 |
8,186.60 |
8,208.90 |
579.5M |
| 2024-09-30 |
8,212.20 |
8,285.70 |
8,212.20 |
8,269.80 |
877.9M |
| 2024-09-27 |
8,203.70 |
8,225.50 |
8,203.70 |
8,212.20 |
940.2M |
| 2024-09-26 |
8,126.40 |
8,207.70 |
8,126.40 |
8,203.70 |
713.0M |
| 2024-09-25 |
8,142.00 |
8,179.10 |
8,115.00 |
8,126.40 |
682.0M |
| 2024-09-24 |
8,152.90 |
8,172.70 |
8,111.30 |
8,142.00 |
630.1M |
| 2024-09-23 |
8,209.50 |
8,209.50 |
8,131.50 |
8,152.90 |
616.3M |
| 2024-09-20 |
8,191.90 |
8,246.20 |
8,188.00 |
8,209.50 |
2,007.1M |
| 2024-09-19 |
8,142.10 |
8,200.30 |
8,133.10 |
8,191.90 |
850.0M |
| 2024-09-18 |
8,140.90 |
8,153.50 |
8,114.10 |
8,142.10 |
521.0M |
| 2024-09-17 |
8,121.60 |
8,150.50 |
8,121.60 |
8,140.90 |
512.8M |
| 2024-09-16 |
8,099.90 |
8,145.00 |
8,099.90 |
8,121.60 |
581.2M |
| 2024-09-13 |
8,075.70 |
8,143.60 |
8,075.70 |
8,099.90 |
730.5M |
| 2024-09-12 |
7,987.90 |
8,079.00 |
7,979.50 |
8,075.70 |
674.6M |
| 2024-09-11 |
8,011.90 |
8,024.50 |
7,963.90 |
7,987.90 |
690.0M |
| 2024-09-10 |
7,988.10 |
8,057.90 |
7,988.10 |
8,011.90 |
660.1M |
| 2024-09-09 |
8,013.40 |
8,013.40 |
7,918.90 |
7,988.10 |
617.7M |
| 2024-09-06 |
7,982.40 |
8,030.30 |
7,982.40 |
8,013.40 |
633.3M |
| 2024-09-05 |
7,950.50 |
7,991.80 |
7,950.50 |
7,982.40 |
796.4M |
| 2024-09-04 |
8,103.20 |
8,103.20 |
7,928.50 |
7,950.50 |
735.2M |
| 2024-09-03 |
8,109.90 |
8,110.20 |
8,073.70 |
8,103.20 |
633.9M |
| 2024-09-02 |
8,091.80 |
8,116.90 |
8,041.30 |
8,109.90 |
617.2M |
| 2024-08-30 |
8,045.10 |
8,091.90 |
8,045.10 |
8,091.90 |
1,198.8M |
| 2024-08-29 |
8,071.40 |
8,071.40 |
8,017.70 |
8,045.10 |
743.1M |
| 2024-08-28 |
8,071.20 |
8,071.40 |
8,008.90 |
8,071.40 |
743.5M |
| 2024-08-27 |
8,084.50 |
8,107.30 |
8,062.40 |
8,071.20 |
656.6M |
| 2024-08-26 |
8,023.90 |
8,086.70 |
8,023.90 |
8,084.50 |
553.6M |
| 2024-08-23 |
8,027.00 |
8,027.00 |
7,990.30 |
8,023.90 |
645.2M |
| 2024-08-22 |
8,010.50 |
8,039.70 |
8,010.50 |
8,027.00 |
621.3M |
| 2024-08-21 |
7,997.70 |
8,010.50 |
7,951.50 |
8,010.50 |
673.9M |
| 2024-08-20 |
7,980.40 |
8,025.20 |
7,980.40 |
7,997.70 |
565.7M |
| 2024-08-19 |
7,971.10 |
7,990.90 |
7,950.60 |
7,980.40 |
513.6M |
| 2024-08-16 |
7,865.50 |
7,976.90 |
7,865.50 |
7,971.10 |
763.3M |
| 2024-08-15 |
7,850.70 |
7,898.70 |
7,846.60 |
7,865.50 |
690.2M |
| 2024-08-14 |
7,826.80 |
7,910.20 |
7,826.80 |
7,850.70 |
561.1M |
| 2024-08-13 |
7,813.70 |
7,835.20 |
7,801.60 |
7,826.80 |
637.0M |
| 2024-08-12 |
7,777.70 |
7,836.80 |
7,777.70 |
7,813.70 |
510.7M |
| 2024-08-09 |
7,682.00 |
7,795.10 |
7,682.00 |
7,777.70 |
519.8M |
| 2024-08-08 |
7,699.80 |
7,703.40 |
7,644.20 |
7,682.00 |
730.4M |
| 2024-08-07 |
7,680.60 |
7,738.20 |
7,643.30 |
7,699.80 |
987.0M |
| 2024-08-06 |
7,649.60 |
7,713.70 |
7,628.10 |
7,680.60 |
674.9M |
| 2024-08-05 |
7,943.20 |
7,943.20 |
7,635.50 |
7,649.60 |
766.5M |
| 2024-08-02 |
8,114.70 |
8,114.70 |
7,920.00 |
7,943.20 |
690.2M |
| 2024-08-01 |
8,092.30 |
8,148.70 |
8,092.30 |
8,114.70 |
586.1M |
| 2024-07-31 |
7,953.20 |
8,092.30 |
7,952.80 |
8,092.30 |
821.6M |
| 2024-07-30 |
7,989.60 |
7,989.60 |
7,894.30 |
7,953.20 |
499.6M |
| 2024-07-29 |
7,921.30 |
8,000.00 |
7,921.30 |
7,989.60 |
519.6M |
| 2024-07-26 |
7,861.20 |
7,938.30 |
7,861.20 |
7,921.30 |
637.4M |
| 2024-07-25 |
7,963.70 |
7,963.70 |
7,861.20 |
7,861.20 |
669.2M |
| 2024-07-24 |
7,971.10 |
7,973.80 |
7,944.30 |
7,963.70 |
571.5M |
| 2024-07-23 |
7,931.70 |
7,993.30 |
7,931.70 |
7,971.10 |
716.6M |
| 2024-07-22 |
7,971.60 |
7,971.60 |
7,902.40 |
7,931.70 |
491.9M |
| 2024-07-19 |
8,036.50 |
8,036.50 |
7,923.60 |
7,971.60 |
572.9M |
| 2024-07-18 |
8,057.90 |
8,070.40 |
8,026.20 |
8,036.50 |
616.6M |
| 2024-07-17 |
7,999.30 |
8,083.70 |
7,999.30 |
8,057.90 |
570.8M |
| 2024-07-16 |
8,017.60 |
8,018.00 |
7,996.90 |
7,999.30 |
522.1M |
| 2024-07-15 |
7,959.30 |
8,037.30 |
7,959.30 |
8,017.60 |
508.5M |
| 2024-07-12 |
7,889.60 |
7,969.10 |
7,889.00 |
7,959.30 |
545.6M |
| 2024-07-11 |
7,816.80 |
7,902.60 |
7,816.80 |
7,889.60 |
523.5M |
| 2024-07-10 |
7,829.70 |
7,829.70 |
7,782.00 |
7,816.80 |
526.5M |
| 2024-07-09 |
7,763.20 |
7,832.30 |
7,763.20 |
7,829.70 |
500.4M |
| 2024-07-08 |
7,822.30 |
7,822.30 |
7,759.50 |
7,763.20 |
465.6M |
| 2024-07-05 |
7,831.80 |
7,831.80 |
7,807.70 |
7,822.30 |
390.3M |
| 2024-07-04 |
7,739.90 |
7,835.70 |
7,739.90 |
7,831.80 |
577.8M |
| 2024-07-03 |
7,718.20 |
7,744.10 |
7,718.20 |
7,739.90 |
501.7M |
| 2024-07-02 |
7,750.70 |
7,754.40 |
7,702.50 |
7,718.20 |
555.5M |
| 2024-07-01 |
7,767.50 |
7,767.50 |
7,710.30 |
7,750.70 |
484.1M |
| 2024-06-28 |
7,759.60 |
7,819.00 |
7,754.90 |
7,767.50 |
748.2M |
| 2024-06-27 |
7,783.00 |
7,783.00 |
7,654.20 |
7,759.60 |
714.0M |
| 2024-06-26 |
7,838.80 |
7,838.80 |
7,750.50 |
7,783.00 |
720.1M |
| 2024-06-25 |
7,737.00 |
7,838.80 |
7,737.00 |
7,838.80 |
624.4M |
| 2024-06-24 |
7,796.00 |
7,796.10 |
7,730.50 |
7,733.70 |
562.0M |
| 2024-06-21 |
7,769.40 |
7,796.90 |
7,753.90 |
7,796.00 |
1,735.8M |
| 2024-06-20 |
7,769.70 |
7,772.00 |
7,753.40 |
7,769.40 |
831.9M |
| 2024-06-19 |
7,778.10 |
7,787.50 |
7,755.20 |
7,769.70 |
596.3M |
| 2024-06-18 |
7,700.30 |
7,780.40 |
7,700.30 |
7,778.10 |
647.4M |
| 2024-06-17 |
7,724.30 |
7,730.10 |
7,698.20 |
7,700.30 |
574.7M |
| 2024-06-14 |
7,749.70 |
7,751.80 |
7,718.00 |
7,724.30 |
526.6M |
| 2024-06-13 |
7,715.50 |
7,777.80 |
7,714.00 |
7,749.70 |
657.7M |
| 2024-06-12 |
7,755.40 |
7,755.40 |
7,699.20 |
7,715.50 |
565.3M |
| 2024-06-11 |
7,860.00 |
7,860.00 |
7,735.10 |
7,755.40 |
701.2M |
| 2024-06-07 |
7,821.80 |
7,861.80 |
7,821.80 |
7,860.00 |
479.2M |
| 2024-06-06 |
7,769.00 |
7,837.80 |
7,769.00 |
7,821.80 |
522.7M |
| 2024-06-05 |
7,737.10 |
7,774.30 |
7,728.60 |
7,769.00 |
605.0M |
| 2024-06-04 |
7,761.00 |
7,768.20 |
7,737.10 |
7,737.10 |
471.1M |
| 2024-06-03 |
7,701.70 |
7,779.00 |
7,701.70 |
7,761.00 |
468.6M |
| 2024-05-31 |
7,628.20 |
7,701.70 |
7,628.20 |
7,701.70 |
1,411.4M |
| 2024-05-30 |
7,665.60 |
7,665.60 |
7,601.50 |
7,628.20 |
577.7M |
| 2024-05-29 |
7,766.70 |
7,766.70 |
7,660.90 |
7,665.60 |
657.0M |
| 2024-05-28 |
7,788.30 |
7,801.40 |
7,765.70 |
7,766.70 |
492.2M |
| 2024-05-27 |
7,734.30 |
7,793.20 |
7,734.30 |
7,788.30 |
474.3M |
| 2024-05-24 |
7,811.80 |
7,811.80 |
7,716.90 |
7,727.60 |
505.4M |
| 2024-05-23 |
7,848.10 |
7,848.10 |
7,764.60 |
7,811.80 |
585.0M |
| 2024-05-22 |
7,851.70 |
7,879.60 |
7,848.10 |
7,848.10 |
683.5M |
| 2024-05-21 |
7,863.70 |
7,870.20 |
7,841.50 |
7,851.70 |
674.0M |
| 2024-05-20 |
7,814.40 |
7,873.80 |
7,814.40 |
7,863.70 |
614.4M |
| 2024-05-17 |
7,881.30 |
7,885.10 |
7,810.30 |
7,814.40 |
524.6M |
| 2024-05-16 |
7,753.70 |
7,900.20 |
7,753.70 |
7,881.30 |
655.5M |
| 2024-05-15 |
7,726.80 |
7,784.80 |
7,726.80 |
7,753.70 |
419.3M |
| 2024-05-14 |
7,750.00 |
7,750.00 |
7,714.60 |
7,726.80 |
479.8M |
| 2024-05-13 |
7,749.00 |
7,750.00 |
7,721.50 |
7,750.00 |
423.7M |
| 2024-05-10 |
7,721.60 |
7,768.50 |
7,721.60 |
7,749.00 |
462.8M |
| 2024-05-09 |
7,804.30 |
7,804.30 |
7,715.20 |
7,721.60 |
512.3M |
| 2024-05-08 |
7,793.30 |
7,814.90 |
7,788.10 |
7,804.50 |
517.9M |
| 2024-05-07 |
7,682.40 |
7,793.30 |
7,682.40 |
7,793.30 |
603.3M |
| 2024-05-06 |
7,629.00 |
7,684.10 |
7,629.00 |
7,682.40 |
500.8M |
| 2024-05-03 |
7,587.00 |
7,640.20 |
7,587.00 |
7,629.00 |
638.4M |
| 2024-05-02 |
7,569.90 |
7,616.00 |
7,569.90 |
7,587.00 |
692.3M |
| 2024-05-01 |
7,664.10 |
7,664.10 |
7,556.50 |
7,569.90 |
559.0M |
| 2024-04-30 |
7,637.40 |
7,664.10 |
7,623.40 |
7,664.10 |
668.6M |
| 2024-04-29 |
7,575.90 |
7,646.40 |
7,575.90 |
7,637.40 |
540.4M |
| 2024-04-26 |
7,683.00 |
7,683.00 |
7,568.10 |
7,575.90 |
520.5M |
| 2024-04-24 |
7,683.50 |
7,724.00 |
7,679.70 |
7,683.00 |
579.2M |
| 2024-04-23 |
7,649.20 |
7,694.90 |
7,648.50 |
7,683.50 |
565.2M |
| 2024-04-22 |
7,567.30 |
7,678.60 |
7,567.30 |
7,649.20 |
479.1M |
| 2024-04-19 |
7,642.10 |
7,642.10 |
7,492.60 |
7,567.30 |
692.8M |
| 2024-04-18 |
7,605.60 |
7,656.80 |
7,605.60 |
7,642.10 |
511.7M |
| 2024-04-17 |
7,612.50 |
7,636.60 |
7,596.70 |
7,605.60 |
531.8M |
| 2024-04-16 |
7,752.50 |
7,752.50 |
7,585.80 |
7,612.50 |
992.2M |
| 2024-04-15 |
7,788.10 |
7,788.90 |
7,735.20 |
7,752.50 |
551.8M |
| 2024-04-12 |
7,813.60 |
7,813.60 |
7,765.30 |
7,788.10 |
531.6M |
| 2024-04-11 |
7,848.50 |
7,848.50 |
7,752.10 |
7,813.60 |
531.3M |
| 2024-04-10 |
7,824.20 |
7,869.30 |
7,824.20 |
7,848.50 |
526.2M |
| 2024-04-09 |
7,789.10 |
7,835.10 |
7,789.10 |
7,824.20 |
536.3M |
| 2024-04-08 |
7,773.30 |
7,801.50 |
7,769.40 |
7,789.10 |
542.9M |
| 2024-04-05 |
7,817.30 |
7,817.30 |
7,741.50 |
7,773.30 |
497.2M |
| 2024-04-04 |
7,782.50 |
7,834.40 |
7,782.50 |
7,817.30 |
537.6M |
| 2024-04-03 |
7,887.90 |
7,895.70 |
7,770.90 |
7,782.50 |
679.1M |
| 2024-04-02 |
7,896.90 |
7,910.50 |
7,867.80 |
7,887.90 |
610.1M |
| 2024-03-28 |
7,819.60 |
7,901.20 |
7,819.60 |
7,896.90 |
704.4M |
| 2024-03-27 |
7,780.20 |
7,819.60 |
7,771.80 |
7,819.60 |
473.8M |
| 2024-03-26 |
7,811.90 |
7,812.30 |
7,775.70 |
7,780.20 |
579.5M |
| 2024-03-25 |
7,770.60 |
7,844.40 |
7,770.60 |
7,811.90 |
462.5M |
| 2024-03-22 |
7,782.00 |
7,786.80 |
7,738.60 |
7,770.60 |
636.6M |
| 2024-03-21 |
7,695.80 |
7,787.20 |
7,695.80 |
7,782.00 |
819.9M |
| 2024-03-20 |
7,703.20 |
7,738.10 |
7,694.60 |
7,695.80 |
535.3M |
| 2024-03-19 |
7,675.80 |
7,708.00 |
7,666.90 |
7,703.20 |
559.1M |
| 2024-03-18 |
7,670.30 |
7,679.50 |
7,642.00 |
7,675.80 |
535.5M |
| 2024-03-15 |
7,713.60 |
7,713.60 |
7,591.40 |
7,670.30 |
2,298.4M |
| 2024-03-14 |
7,729.40 |
7,744.20 |
7,700.40 |
7,713.60 |
857.1M |
| 2024-03-13 |
7,712.50 |
7,741.80 |
7,710.60 |
7,729.40 |
687.5M |
| 2024-03-12 |
7,704.20 |
7,736.70 |
7,701.20 |
7,712.50 |
623.6M |
| 2024-03-11 |
7,847.00 |
7,847.00 |
7,696.80 |
7,704.20 |
110.6M |
| 2024-03-08 |
7,763.70 |
7,853.10 |
7,763.70 |
7,847.00 |
755.3M |
| 2024-03-07 |
7,733.50 |
7,767.10 |
7,719.50 |
7,763.70 |
676.9M |
| 2024-03-06 |
7,724.20 |
7,738.20 |
7,695.20 |
7,733.50 |
725.1M |
| 2024-03-05 |
7,735.80 |
7,752.20 |
7,711.70 |
7,724.20 |
795.9M |
| 2024-03-04 |
7,745.60 |
7,769.10 |
7,726.40 |
7,735.80 |
833.5M |
| 2024-03-01 |
7,698.70 |
7,745.60 |
7,696.50 |
7,745.60 |
907.7M |
| 2024-02-29 |
7,660.40 |
7,703.80 |
7,631.00 |
7,698.70 |
1,919.0M |
| 2024-02-28 |
7,663.00 |
7,682.30 |
7,637.60 |
7,660.40 |
934.1M |
| 2024-02-27 |
7,652.80 |
7,664.80 |
7,610.80 |
7,663.00 |
736.4M |
| 2024-02-26 |
7,643.60 |
7,683.30 |
7,636.50 |
7,652.80 |
803.4M |
| 2024-02-23 |
7,611.20 |
7,661.20 |
7,611.20 |
7,643.60 |
932.2M |
| 2024-02-22 |
7,608.40 |
7,616.40 |
7,584.70 |
7,611.20 |
2,123.7M |
| 2024-02-21 |
7,659.00 |
7,659.00 |
7,585.60 |
7,608.40 |
2,092.3M |
| 2024-02-20 |
7,665.10 |
7,670.90 |
7,633.80 |
7,659.00 |
962.4M |
| 2024-02-19 |
7,658.30 |
7,683.30 |
7,653.20 |
7,665.10 |
742.9M |
| 2024-02-16 |
7,605.70 |
7,681.10 |
7,605.70 |
7,658.30 |
902.1M |
| 2024-02-15 |
7,547.70 |
7,621.30 |
7,538.70 |
7,605.70 |
911.3M |
| 2024-02-14 |
7,603.60 |
7,603.60 |
7,489.40 |
7,547.70 |
876.0M |
| 2024-02-13 |
7,614.90 |
7,632.70 |
7,599.00 |
7,603.60 |
635.7M |
| 2024-02-12 |
7,644.80 |
7,644.80 |
7,609.40 |
7,614.90 |
490.1M |
| 2024-02-09 |
7,639.30 |
7,655.90 |
7,628.50 |
7,644.80 |
584.1M |
| 2024-02-08 |
7,615.80 |
7,662.40 |
7,615.80 |
7,639.20 |
574.0M |
| 2024-02-07 |
7,581.60 |
7,645.00 |
7,581.60 |
7,615.80 |
694.9M |
| 2024-02-06 |
7,625.90 |
7,625.90 |
7,542.00 |
7,581.60 |
561.9M |
| 2024-02-05 |
7,699.40 |
7,699.40 |
7,593.30 |
7,625.90 |
474.1M |
| 2024-02-02 |
7,588.20 |
7,703.60 |
7,588.20 |
7,699.40 |
643.1M |
| 2024-02-01 |
7,680.70 |
7,680.70 |
7,579.50 |
7,588.20 |
620.8M |
| 2024-01-31 |
7,600.20 |
7,682.30 |
7,570.20 |
7,680.70 |
871.0M |
| 2024-01-30 |
7,578.40 |
7,630.50 |
7,578.40 |
7,600.20 |
635.4M |
| 2024-01-29 |
7,555.40 |
7,583.60 |
7,544.30 |
7,578.40 |
846.5M |
| 2024-01-25 |
7,519.20 |
7,558.80 |
7,519.20 |
7,555.40 |
593.5M |
| 2024-01-24 |
7,514.90 |
7,536.40 |
7,498.90 |
7,519.20 |
585.7M |
| 2024-01-23 |
7,476.60 |
7,530.30 |
7,476.60 |
7,514.90 |
603.3M |
| 2024-01-22 |
7,421.20 |
7,483.00 |
7,421.20 |
7,476.60 |
621.4M |
| 2024-01-19 |
7,346.50 |
7,446.80 |
7,346.50 |
7,421.20 |
673.0M |
| 2024-01-18 |
7,393.10 |
7,393.10 |
7,322.00 |
7,346.50 |
745.5M |
| 2024-01-17 |
7,414.80 |
7,418.90 |
7,372.60 |
7,393.10 |
700.4M |
| 2024-01-16 |
7,496.30 |
7,496.30 |
7,402.30 |
7,414.80 |
570.7M |
| 2024-01-15 |
7,498.30 |
7,505.10 |
7,477.60 |
7,496.30 |
510.3M |
| 2024-01-12 |
7,506.00 |
7,506.00 |
7,474.30 |
7,498.30 |
576.6M |
| 2024-01-11 |
7,468.50 |
7,517.20 |
7,467.20 |
7,506.00 |
570.3M |
| 2024-01-10 |
7,520.50 |
7,520.50 |
7,465.20 |
7,468.50 |
570.7M |
| 2024-01-09 |
7,451.50 |
7,541.90 |
7,451.50 |
7,520.50 |
559.1M |
| 2024-01-08 |
7,489.10 |
7,504.20 |
7,441.80 |
7,451.50 |
526.4M |
| 2024-01-05 |
7,494.10 |
7,514.30 |
7,488.20 |
7,489.10 |
439.2M |
| 2024-01-04 |
7,523.20 |
7,529.90 |
7,481.10 |
7,494.10 |
469.8M |
| 2024-01-03 |
7,627.80 |
7,627.80 |
7,521.90 |
7,523.20 |
475.5M |
| 2024-01-02 |
7,590.80 |
7,632.70 |
7,584.50 |
7,627.80 |
168.0M |