| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
8,172.40 |
8,172.40 |
8,098.90 |
8,098.90 |
448.8M |
| 2024-12-30 |
8,197.90 |
8,197.90 |
8,122.00 |
8,172.40 |
495.6M |
| 2024-12-27 |
8,154.00 |
8,216.20 |
8,153.50 |
8,197.90 |
487.4M |
| 2024-12-24 |
8,133.80 |
8,159.60 |
8,126.10 |
8,154.00 |
308.7M |
| 2024-12-23 |
8,000.30 |
8,133.80 |
8,000.30 |
8,133.80 |
561.7M |
| 2024-12-20 |
8,100.60 |
8,100.60 |
7,984.70 |
8,000.30 |
1,596.8M |
| 2024-12-19 |
8,237.70 |
8,237.70 |
8,057.10 |
8,100.60 |
1,170.3M |
| 2024-12-18 |
8,239.90 |
8,270.40 |
8,224.80 |
8,237.70 |
865.9M |
| 2024-12-17 |
8,177.10 |
8,253.20 |
8,165.00 |
8,239.90 |
767.5M |
| 2024-12-16 |
8,224.90 |
8,224.90 |
8,168.90 |
8,177.10 |
869.0M |
| 2024-12-13 |
8,258.50 |
8,258.50 |
8,192.30 |
8,224.90 |
717.0M |
| 2024-12-12 |
8,282.70 |
8,314.40 |
8,255.00 |
8,258.50 |
903.6M |
| 2024-12-11 |
8,321.30 |
8,324.10 |
8,272.00 |
8,282.70 |
785.8M |
| 2024-12-10 |
8,352.10 |
8,376.50 |
8,289.60 |
8,321.30 |
1,013.3M |
| 2024-12-09 |
8,352.00 |
8,352.10 |
8,303.50 |
8,352.10 |
822.4M |
| 2024-12-06 |
8,405.60 |
8,405.60 |
8,350.10 |
8,352.00 |
729.4M |
| 2024-12-05 |
8,392.30 |
8,423.90 |
8,392.00 |
8,405.60 |
832.8M |
| 2024-12-04 |
8,424.40 |
8,426.90 |
8,359.20 |
8,392.30 |
799.7M |
| 2024-12-03 |
8,377.60 |
8,442.10 |
8,377.60 |
8,424.40 |
845.1M |
| 2024-12-02 |
8,367.50 |
8,396.30 |
8,364.80 |
8,377.60 |
698.2M |
| 2024-11-29 |
8,373.10 |
8,373.10 |
8,321.00 |
8,367.50 |
697.9M |
| 2024-11-28 |
8,335.90 |
8,405.70 |
8,335.90 |
8,373.10 |
805.8M |
| 2024-11-27 |
8,289.70 |
8,346.10 |
8,289.70 |
8,335.90 |
817.7M |
| 2024-11-26 |
8,345.10 |
8,361.00 |
8,283.30 |
8,289.70 |
832.9M |
| 2024-11-25 |
8,320.00 |
8,387.40 |
8,320.00 |
8,345.10 |
1,710.3M |
| 2024-11-22 |
8,250.70 |
8,342.90 |
8,250.70 |
8,320.00 |
821.9M |
| 2024-11-21 |
8,256.30 |
8,291.30 |
8,233.30 |
8,250.70 |
851.5M |
| 2024-11-20 |
8,303.60 |
8,309.10 |
8,248.20 |
8,256.30 |
715.2M |
| 2024-11-19 |
8,231.40 |
8,374.00 |
8,231.40 |
8,303.60 |
783.6M |
| 2024-11-18 |
8,216.40 |
8,248.40 |
8,176.70 |
8,231.40 |
810.8M |
| 2024-11-15 |
8,158.50 |
8,216.70 |
8,158.50 |
8,216.40 |
1,000.0M |
| 2024-11-14 |
8,128.80 |
8,173.30 |
8,128.80 |
8,158.50 |
860.6M |
| 2024-11-13 |
8,192.30 |
8,192.30 |
8,077.80 |
8,128.80 |
810.6M |
| 2024-11-12 |
8,201.00 |
8,201.00 |
8,152.10 |
8,192.30 |
909.4M |
| 2024-11-11 |
8,230.20 |
8,230.20 |
8,182.40 |
8,201.00 |
792.6M |
| 2024-11-08 |
8,160.60 |
8,253.60 |
8,160.60 |
8,230.20 |
768.4M |
| 2024-11-07 |
8,138.00 |
8,168.90 |
8,086.70 |
8,160.60 |
1,044.2M |
| 2024-11-06 |
8,070.40 |
8,162.20 |
8,070.40 |
8,138.00 |
707.7M |
| 2024-11-05 |
8,102.70 |
8,103.10 |
8,052.20 |
8,070.40 |
529.0M |
| 2024-11-04 |
8,059.20 |
8,118.20 |
8,059.20 |
8,102.70 |
686.0M |
| 2024-11-01 |
8,101.00 |
8,101.00 |
8,004.50 |
8,059.20 |
686.1M |
| 2024-10-31 |
8,119.50 |
8,123.80 |
8,070.80 |
8,101.00 |
1,002.3M |
| 2024-10-30 |
8,188.10 |
8,198.00 |
8,107.10 |
8,119.50 |
997.6M |
| 2024-10-29 |
8,161.90 |
8,209.80 |
8,161.90 |
8,188.10 |
885.3M |
| 2024-10-28 |
8,151.60 |
8,167.50 |
8,139.40 |
8,161.90 |
676.6M |
| 2024-10-25 |
8,145.00 |
8,187.70 |
8,145.00 |
8,151.60 |
699.7M |
| 2024-10-24 |
8,156.80 |
8,185.80 |
8,123.60 |
8,145.00 |
845.6M |
| 2024-10-23 |
8,147.60 |
8,173.40 |
8,138.40 |
8,156.80 |
689.9M |
| 2024-10-22 |
8,283.00 |
8,283.00 |
8,143.50 |
8,147.60 |
772.0M |
| 2024-10-21 |
8,223.50 |
8,294.60 |
8,223.50 |
8,283.00 |
908.2M |
| 2024-10-18 |
8,296.00 |
8,296.00 |
8,202.00 |
8,223.00 |
921.8M |
| 2024-10-17 |
8,224.20 |
8,323.40 |
8,224.20 |
8,296.00 |
1,048.6M |
| 2024-10-16 |
8,260.60 |
8,260.60 |
8,216.70 |
8,224.20 |
929.8M |
| 2024-10-15 |
8,195.00 |
8,271.70 |
8,195.00 |
8,260.60 |
822.4M |
| 2024-10-14 |
8,157.60 |
8,212.90 |
8,157.60 |
8,195.00 |
735.6M |
| 2024-10-11 |
8,164.70 |
8,171.40 |
8,143.80 |
8,157.60 |
697.3M |
| 2024-10-10 |
8,129.30 |
8,184.00 |
8,129.30 |
8,164.70 |
843.8M |
| 2024-10-09 |
8,118.50 |
8,168.00 |
8,116.00 |
8,129.30 |
729.4M |
| 2024-10-08 |
8,148.20 |
8,165.30 |
8,106.40 |
8,118.50 |
844.3M |
| 2024-10-07 |
8,091.00 |
8,153.30 |
8,089.30 |
8,148.20 |
662.7M |
| 2024-10-04 |
8,146.00 |
8,146.00 |
8,049.20 |
8,091.00 |
802.4M |
| 2024-10-03 |
8,140.10 |
8,163.70 |
8,126.50 |
8,146.00 |
874.7M |
| 2024-10-02 |
8,150.00 |
8,155.70 |
8,118.40 |
8,140.10 |
855.7M |
| 2024-10-01 |
8,209.30 |
8,209.30 |
8,128.00 |
8,150.00 |
805.3M |
| 2024-09-30 |
8,152.30 |
8,224.20 |
8,152.30 |
8,209.30 |
1,229.0M |
| 2024-09-27 |
8,143.30 |
8,164.10 |
8,143.30 |
8,152.30 |
1,365.4M |
| 2024-09-26 |
8,064.40 |
8,146.80 |
8,064.40 |
8,143.30 |
1,056.3M |
| 2024-09-25 |
8,078.90 |
8,115.60 |
8,053.30 |
8,064.40 |
953.8M |
| 2024-09-24 |
8,085.70 |
8,107.20 |
8,048.10 |
8,078.90 |
950.8M |
| 2024-09-23 |
8,140.80 |
8,140.80 |
8,064.30 |
8,085.70 |
824.3M |
| 2024-09-20 |
8,123.10 |
8,176.80 |
8,119.40 |
8,140.80 |
3,105.4M |
| 2024-09-19 |
8,073.00 |
8,131.10 |
8,063.80 |
8,123.10 |
1,098.5M |
| 2024-09-18 |
8,071.40 |
8,084.60 |
8,045.60 |
8,073.00 |
769.8M |
| 2024-09-17 |
8,053.00 |
8,081.00 |
8,053.00 |
8,071.40 |
703.8M |
| 2024-09-16 |
8,032.60 |
8,076.50 |
8,032.60 |
8,053.00 |
802.5M |
| 2024-09-13 |
8,008.10 |
8,075.20 |
8,008.10 |
8,032.60 |
959.6M |
| 2024-09-12 |
7,919.80 |
8,011.40 |
7,911.90 |
8,008.10 |
941.4M |
| 2024-09-11 |
7,941.50 |
7,953.80 |
7,896.10 |
7,919.80 |
1,063.0M |
| 2024-09-10 |
7,917.00 |
7,985.60 |
7,917.00 |
7,941.50 |
828.4M |
| 2024-09-09 |
7,942.70 |
7,942.70 |
7,848.70 |
7,917.00 |
841.5M |
| 2024-09-06 |
7,913.30 |
7,959.80 |
7,913.30 |
7,942.70 |
816.3M |
| 2024-09-05 |
7,881.70 |
7,922.40 |
7,881.70 |
7,913.30 |
1,111.0M |
| 2024-09-04 |
8,034.20 |
8,034.20 |
7,860.30 |
7,881.70 |
1,031.9M |
| 2024-09-03 |
8,040.60 |
8,040.80 |
8,005.20 |
8,034.20 |
895.9M |
| 2024-09-02 |
8,023.60 |
8,047.50 |
7,974.30 |
8,040.60 |
980.4M |
| 2024-08-30 |
7,976.10 |
8,024.10 |
7,976.10 |
8,024.10 |
1,613.4M |
| 2024-08-29 |
8,002.60 |
8,002.60 |
7,949.30 |
7,976.10 |
983.9M |
| 2024-08-28 |
8,004.00 |
8,004.00 |
7,941.70 |
8,002.60 |
912.1M |
| 2024-08-27 |
8,017.20 |
8,039.30 |
7,995.80 |
8,004.00 |
886.3M |
| 2024-08-26 |
7,955.80 |
8,020.30 |
7,955.80 |
8,017.20 |
736.2M |
| 2024-08-23 |
7,961.20 |
7,961.20 |
7,923.40 |
7,955.80 |
824.4M |
| 2024-08-22 |
7,944.60 |
7,973.10 |
7,944.60 |
7,961.20 |
852.0M |
| 2024-08-21 |
7,930.60 |
7,944.60 |
7,886.10 |
7,944.60 |
901.2M |
| 2024-08-20 |
7,914.00 |
7,958.20 |
7,914.00 |
7,930.60 |
803.6M |
| 2024-08-19 |
7,904.10 |
7,923.90 |
7,884.50 |
7,914.00 |
688.0M |
| 2024-08-16 |
7,800.10 |
7,910.00 |
7,800.10 |
7,904.10 |
1,047.1M |
| 2024-08-15 |
7,785.60 |
7,832.90 |
7,781.60 |
7,800.10 |
954.6M |
| 2024-08-14 |
7,761.80 |
7,844.20 |
7,761.80 |
7,785.60 |
1,036.0M |
| 2024-08-13 |
7,748.70 |
7,770.10 |
7,737.20 |
7,761.80 |
842.9M |
| 2024-08-12 |
7,711.90 |
7,769.90 |
7,711.90 |
7,748.70 |
635.0M |
| 2024-08-09 |
7,616.70 |
7,728.70 |
7,616.70 |
7,711.90 |
671.1M |
| 2024-08-08 |
7,636.70 |
7,638.30 |
7,580.60 |
7,616.70 |
911.5M |
| 2024-08-07 |
7,617.00 |
7,674.20 |
7,580.20 |
7,636.70 |
1,155.2M |
| 2024-08-06 |
7,585.90 |
7,650.20 |
7,564.60 |
7,617.00 |
901.7M |
| 2024-08-05 |
7,878.90 |
7,878.90 |
7,572.60 |
7,585.90 |
1,043.1M |
| 2024-08-02 |
8,048.20 |
8,048.20 |
7,855.70 |
7,878.90 |
915.8M |
| 2024-08-01 |
8,026.00 |
8,081.30 |
8,026.00 |
8,048.20 |
725.6M |
| 2024-07-31 |
7,887.80 |
8,026.00 |
7,887.40 |
8,026.00 |
1,064.9M |
| 2024-07-30 |
7,923.80 |
7,923.80 |
7,830.40 |
7,887.80 |
645.7M |
| 2024-07-29 |
7,856.90 |
7,934.60 |
7,856.90 |
7,923.80 |
669.0M |
| 2024-07-26 |
7,798.20 |
7,873.80 |
7,798.20 |
7,856.90 |
789.2M |
| 2024-07-25 |
7,900.30 |
7,900.30 |
7,798.20 |
7,798.20 |
903.7M |
| 2024-07-24 |
7,907.20 |
7,910.30 |
7,881.00 |
7,900.30 |
748.9M |
| 2024-07-23 |
7,867.90 |
7,928.40 |
7,867.90 |
7,907.20 |
912.1M |
| 2024-07-22 |
7,908.30 |
7,908.30 |
7,840.00 |
7,867.90 |
612.7M |
| 2024-07-19 |
7,971.60 |
7,971.60 |
7,860.20 |
7,908.30 |
773.0M |
| 2024-07-18 |
7,992.90 |
8,004.40 |
7,961.80 |
7,971.60 |
856.5M |
| 2024-07-17 |
7,934.50 |
8,018.10 |
7,934.50 |
7,992.90 |
746.7M |
| 2024-07-16 |
7,953.70 |
7,953.70 |
7,932.90 |
7,934.50 |
704.8M |
| 2024-07-15 |
7,898.40 |
7,973.40 |
7,898.40 |
7,953.70 |
775.3M |
| 2024-07-12 |
7,828.70 |
7,907.60 |
7,828.10 |
7,898.40 |
787.0M |
| 2024-07-11 |
7,755.90 |
7,840.80 |
7,755.90 |
7,828.70 |
715.7M |
| 2024-07-10 |
7,768.80 |
7,768.80 |
7,721.70 |
7,755.90 |
727.6M |
| 2024-07-09 |
7,704.70 |
7,771.20 |
7,704.70 |
7,768.80 |
729.9M |
| 2024-07-08 |
7,762.40 |
7,762.40 |
7,700.90 |
7,704.70 |
704.8M |
| 2024-07-05 |
7,771.10 |
7,771.10 |
7,747.20 |
7,762.40 |
568.5M |
| 2024-07-04 |
7,679.90 |
7,774.60 |
7,679.90 |
7,771.20 |
820.2M |
| 2024-07-03 |
7,658.80 |
7,684.60 |
7,658.80 |
7,679.90 |
721.5M |
| 2024-07-02 |
7,690.90 |
7,694.50 |
7,643.30 |
7,658.80 |
771.3M |
| 2024-07-01 |
7,708.20 |
7,708.20 |
7,652.20 |
7,690.90 |
678.8M |
| 2024-06-28 |
7,700.60 |
7,758.70 |
7,695.80 |
7,708.20 |
1,087.7M |
| 2024-06-27 |
7,723.50 |
7,723.50 |
7,597.30 |
7,700.60 |
1,021.6M |
| 2024-06-26 |
7,778.90 |
7,778.90 |
7,691.40 |
7,723.50 |
1,062.3M |
| 2024-06-25 |
7,678.40 |
7,778.90 |
7,678.40 |
7,778.90 |
874.1M |
| 2024-06-24 |
7,738.60 |
7,738.70 |
7,672.10 |
7,675.20 |
843.6M |
| 2024-06-21 |
7,712.00 |
7,738.90 |
7,696.80 |
7,738.60 |
2,169.1M |
| 2024-06-20 |
7,711.30 |
7,713.40 |
7,696.00 |
7,712.00 |
1,047.1M |
| 2024-06-19 |
7,719.00 |
7,728.20 |
7,696.70 |
7,711.30 |
810.3M |
| 2024-06-18 |
7,642.10 |
7,721.00 |
7,642.10 |
7,719.00 |
872.8M |
| 2024-06-17 |
7,667.20 |
7,671.90 |
7,640.00 |
7,642.20 |
805.0M |
| 2024-06-14 |
7,692.20 |
7,694.20 |
7,660.70 |
7,667.20 |
768.0M |
| 2024-06-13 |
7,657.70 |
7,720.10 |
7,656.50 |
7,692.20 |
894.4M |
| 2024-06-12 |
7,697.50 |
7,697.50 |
7,642.20 |
7,657.70 |
792.8M |
| 2024-06-11 |
7,801.30 |
7,801.30 |
7,677.90 |
7,697.50 |
945.8M |
| 2024-06-07 |
7,763.60 |
7,803.30 |
7,763.60 |
7,801.30 |
687.3M |
| 2024-06-06 |
7,712.40 |
7,779.20 |
7,712.40 |
7,763.60 |
752.3M |
| 2024-06-05 |
7,682.50 |
7,717.20 |
7,674.20 |
7,712.40 |
831.8M |
| 2024-06-04 |
7,708.10 |
7,714.80 |
7,682.50 |
7,682.50 |
710.7M |
| 2024-06-03 |
7,650.60 |
7,726.20 |
7,650.60 |
7,708.10 |
646.5M |
| 2024-05-31 |
7,577.50 |
7,650.60 |
7,577.50 |
7,650.60 |
1,790.1M |
| 2024-05-30 |
7,616.00 |
7,616.00 |
7,552.80 |
7,577.50 |
857.7M |
| 2024-05-29 |
7,715.40 |
7,715.40 |
7,611.70 |
7,616.00 |
877.2M |
| 2024-05-28 |
7,737.10 |
7,749.90 |
7,714.50 |
7,715.40 |
716.8M |
| 2024-05-27 |
7,683.50 |
7,741.60 |
7,683.50 |
7,737.10 |
703.7M |
| 2024-05-24 |
7,760.40 |
7,760.40 |
7,666.40 |
7,677.00 |
701.0M |
| 2024-05-23 |
7,796.80 |
7,796.80 |
7,714.60 |
7,760.40 |
844.2M |
| 2024-05-22 |
7,800.60 |
7,828.60 |
7,796.80 |
7,796.80 |
960.9M |
| 2024-05-21 |
7,811.60 |
7,818.00 |
7,790.80 |
7,800.60 |
988.5M |
| 2024-05-20 |
7,764.30 |
7,821.90 |
7,764.30 |
7,811.60 |
928.0M |
| 2024-05-17 |
7,829.10 |
7,832.70 |
7,760.40 |
7,764.30 |
1,479.9M |
| 2024-05-16 |
7,703.90 |
7,847.40 |
7,703.90 |
7,829.10 |
923.8M |
| 2024-05-15 |
7,678.00 |
7,735.20 |
7,678.00 |
7,703.90 |
699.4M |
| 2024-05-14 |
7,700.10 |
7,700.10 |
7,665.80 |
7,678.00 |
733.6M |
| 2024-05-13 |
7,701.40 |
7,701.40 |
7,672.10 |
7,700.10 |
741.8M |
| 2024-05-10 |
7,673.60 |
7,720.40 |
7,673.60 |
7,701.40 |
792.3M |
| 2024-05-09 |
7,756.00 |
7,756.00 |
7,667.00 |
7,673.60 |
825.4M |
| 2024-05-08 |
7,745.70 |
7,765.40 |
7,739.80 |
7,756.10 |
736.2M |
| 2024-05-07 |
7,635.90 |
7,745.70 |
7,635.90 |
7,745.70 |
928.5M |
| 2024-05-06 |
7,583.30 |
7,637.30 |
7,583.30 |
7,635.90 |
719.1M |
| 2024-05-03 |
7,540.70 |
7,593.80 |
7,540.70 |
7,583.30 |
921.5M |
| 2024-05-02 |
7,524.90 |
7,569.10 |
7,524.90 |
7,540.70 |
1,012.0M |
| 2024-05-01 |
7,617.40 |
7,617.40 |
7,510.20 |
7,524.90 |
837.9M |
| 2024-04-30 |
7,592.00 |
7,617.40 |
7,578.40 |
7,617.40 |
1,011.4M |
| 2024-04-29 |
7,528.20 |
7,599.90 |
7,528.20 |
7,592.00 |
788.5M |
| 2024-04-26 |
7,633.40 |
7,633.40 |
7,521.00 |
7,528.20 |
766.8M |
| 2024-04-24 |
7,635.10 |
7,674.70 |
7,630.70 |
7,633.40 |
792.0M |
| 2024-04-23 |
7,601.30 |
7,645.60 |
7,600.70 |
7,635.10 |
752.5M |
| 2024-04-22 |
7,518.90 |
7,628.60 |
7,518.90 |
7,601.30 |
696.6M |
| 2024-04-19 |
7,593.80 |
7,593.80 |
7,446.20 |
7,518.90 |
1,005.5M |
| 2024-04-18 |
7,558.20 |
7,608.30 |
7,558.20 |
7,593.80 |
807.2M |
| 2024-04-17 |
7,563.00 |
7,588.10 |
7,548.20 |
7,558.20 |
826.2M |
| 2024-04-16 |
7,705.40 |
7,705.40 |
7,537.10 |
7,563.00 |
1,426.3M |
| 2024-04-15 |
7,742.40 |
7,743.10 |
7,688.20 |
7,705.40 |
823.2M |
| 2024-04-12 |
7,766.80 |
7,766.80 |
7,720.10 |
7,742.40 |
833.4M |
| 2024-04-11 |
7,801.30 |
7,801.30 |
7,705.50 |
7,766.80 |
813.6M |
| 2024-04-10 |
7,776.30 |
7,820.80 |
7,776.30 |
7,801.30 |
827.4M |
| 2024-04-09 |
7,741.60 |
7,786.50 |
7,741.60 |
7,776.30 |
810.4M |
| 2024-04-08 |
7,726.10 |
7,754.40 |
7,722.60 |
7,741.60 |
790.2M |
| 2024-04-05 |
7,770.40 |
7,770.40 |
7,694.60 |
7,726.10 |
822.1M |
| 2024-04-04 |
7,735.40 |
7,787.20 |
7,735.40 |
7,770.40 |
956.1M |
| 2024-04-03 |
7,841.20 |
7,848.70 |
7,724.00 |
7,735.40 |
953.7M |
| 2024-04-02 |
7,847.90 |
7,861.90 |
7,821.00 |
7,841.20 |
959.5M |
| 2024-03-28 |
7,771.90 |
7,851.30 |
7,771.90 |
7,847.90 |
1,011.2M |
| 2024-03-27 |
7,732.70 |
7,771.90 |
7,724.50 |
7,771.90 |
926.2M |
| 2024-03-26 |
7,762.80 |
7,762.80 |
7,727.30 |
7,732.70 |
913.6M |
| 2024-03-25 |
7,723.20 |
7,794.50 |
7,723.20 |
7,762.80 |
667.9M |
| 2024-03-22 |
7,736.40 |
7,740.70 |
7,692.30 |
7,723.20 |
881.9M |
| 2024-03-21 |
7,649.10 |
7,741.10 |
7,649.10 |
7,736.40 |
1,109.4M |
| 2024-03-20 |
7,655.80 |
7,689.80 |
7,647.70 |
7,649.10 |
913.5M |
| 2024-03-19 |
7,629.50 |
7,659.90 |
7,620.20 |
7,655.80 |
833.5M |
| 2024-03-18 |
7,625.70 |
7,633.00 |
7,597.70 |
7,629.50 |
892.2M |
| 2024-03-15 |
7,669.80 |
7,669.80 |
7,549.10 |
7,625.70 |
3,189.3M |
| 2024-03-14 |
7,685.70 |
7,699.10 |
7,656.90 |
7,669.80 |
1,209.7M |
| 2024-03-13 |
7,669.10 |
7,698.00 |
7,667.20 |
7,685.70 |
910.5M |
| 2024-03-12 |
7,658.80 |
7,691.30 |
7,655.90 |
7,669.10 |
922.8M |
| 2024-03-11 |
7,798.90 |
7,798.90 |
7,651.50 |
7,658.80 |
354.5M |
| 2024-03-08 |
7,717.40 |
7,804.50 |
7,717.40 |
7,798.90 |
973.4M |
| 2024-03-07 |
7,685.60 |
7,719.80 |
7,672.30 |
7,717.40 |
923.0M |
| 2024-03-06 |
7,678.20 |
7,690.10 |
7,647.50 |
7,685.60 |
995.9M |
| 2024-03-05 |
7,688.30 |
7,704.30 |
7,664.70 |
7,678.20 |
1,076.6M |
| 2024-03-04 |
7,697.40 |
7,721.90 |
7,679.60 |
7,688.30 |
1,164.4M |
| 2024-03-01 |
7,651.60 |
7,697.40 |
7,649.30 |
7,697.40 |
1,167.7M |
| 2024-02-29 |
7,611.60 |
7,656.50 |
7,582.20 |
7,651.60 |
2,315.4M |
| 2024-02-28 |
7,611.50 |
7,631.20 |
7,587.80 |
7,611.60 |
1,222.8M |
| 2024-02-27 |
7,603.20 |
7,613.10 |
7,560.90 |
7,611.50 |
1,017.4M |
| 2024-02-26 |
7,592.40 |
7,632.10 |
7,587.30 |
7,603.20 |
1,911.1M |
| 2024-02-23 |
7,560.10 |
7,610.20 |
7,560.10 |
7,592.40 |
1,183.1M |
| 2024-02-22 |
7,556.30 |
7,564.40 |
7,533.20 |
7,560.10 |
2,314.6M |
| 2024-02-21 |
7,606.30 |
7,606.30 |
7,533.60 |
7,556.30 |
2,275.4M |
| 2024-02-20 |
7,611.10 |
7,618.10 |
7,580.10 |
7,606.30 |
1,168.6M |
| 2024-02-19 |
7,603.80 |
7,628.90 |
7,598.80 |
7,611.10 |
959.7M |
| 2024-02-16 |
7,551.30 |
7,624.90 |
7,551.30 |
7,603.80 |
1,193.4M |
| 2024-02-15 |
7,493.50 |
7,566.10 |
7,485.10 |
7,551.30 |
1,117.7M |
| 2024-02-14 |
7,549.40 |
7,549.40 |
7,435.70 |
7,493.50 |
1,066.4M |
| 2024-02-13 |
7,559.70 |
7,577.30 |
7,545.30 |
7,549.40 |
905.0M |
| 2024-02-12 |
7,587.80 |
7,587.90 |
7,554.60 |
7,559.70 |
1,173.1M |
| 2024-02-09 |
7,582.10 |
7,598.20 |
7,571.20 |
7,587.80 |
820.7M |
| 2024-02-08 |
7,558.40 |
7,604.40 |
7,558.40 |
7,582.10 |
865.7M |
| 2024-02-07 |
7,521.70 |
7,587.10 |
7,521.70 |
7,558.40 |
938.5M |
| 2024-02-06 |
7,564.10 |
7,564.10 |
7,481.60 |
7,521.70 |
774.8M |
| 2024-02-05 |
7,637.70 |
7,637.70 |
7,532.20 |
7,564.10 |
675.1M |
| 2024-02-02 |
7,527.30 |
7,641.80 |
7,527.30 |
7,637.70 |
852.1M |
| 2024-02-01 |
7,618.60 |
7,618.60 |
7,518.40 |
7,527.30 |
826.3M |
| 2024-01-31 |
7,540.80 |
7,620.40 |
7,511.30 |
7,618.60 |
1,064.6M |
| 2024-01-30 |
7,517.90 |
7,570.10 |
7,517.90 |
7,540.80 |
852.5M |
| 2024-01-29 |
7,495.90 |
7,522.80 |
7,485.30 |
7,517.90 |
1,189.0M |
| 2024-01-25 |
7,459.60 |
7,498.80 |
7,459.60 |
7,495.90 |
789.3M |
| 2024-01-24 |
7,454.40 |
7,475.70 |
7,439.60 |
7,459.60 |
818.5M |
| 2024-01-23 |
7,416.60 |
7,469.30 |
7,416.60 |
7,454.40 |
826.4M |
| 2024-01-22 |
7,364.40 |
7,423.20 |
7,364.40 |
7,416.60 |
912.4M |
| 2024-01-19 |
7,291.50 |
7,390.10 |
7,291.50 |
7,364.40 |
861.1M |
| 2024-01-18 |
7,338.00 |
7,338.00 |
7,267.60 |
7,291.50 |
950.3M |
| 2024-01-17 |
7,360.60 |
7,364.40 |
7,318.50 |
7,338.00 |
878.6M |
| 2024-01-16 |
7,440.70 |
7,440.70 |
7,348.10 |
7,360.60 |
730.2M |
| 2024-01-15 |
7,442.50 |
7,449.30 |
7,422.10 |
7,440.70 |
676.6M |
| 2024-01-12 |
7,449.90 |
7,449.90 |
7,419.00 |
7,442.50 |
734.1M |
| 2024-01-11 |
7,413.70 |
7,461.20 |
7,412.70 |
7,449.90 |
722.3M |
| 2024-01-10 |
7,462.50 |
7,462.50 |
7,409.50 |
7,413.70 |
738.3M |
| 2024-01-09 |
7,394.60 |
7,483.90 |
7,394.60 |
7,462.50 |
713.7M |
| 2024-01-08 |
7,432.40 |
7,447.10 |
7,384.90 |
7,394.60 |
704.7M |
| 2024-01-05 |
7,438.80 |
7,458.50 |
7,431.70 |
7,432.40 |
583.8M |
| 2024-01-04 |
7,467.10 |
7,473.50 |
7,425.10 |
7,438.80 |
645.2M |
| 2024-01-03 |
7,571.90 |
7,571.90 |
7,465.80 |
7,467.10 |
637.9M |
| 2024-01-02 |
7,535.90 |
7,576.20 |
7,529.60 |
7,571.90 |
173.6M |