| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
6,873.00 |
6,924.20 |
6,873.00 |
6,885.40 |
141.2M |
| 2022-12-29 |
6,949.00 |
6,949.00 |
6,850.60 |
6,873.00 |
164.4M |
| 2022-12-28 |
6,957.60 |
6,983.00 |
6,931.60 |
6,949.00 |
145.4M |
| 2022-12-23 |
6,995.50 |
6,995.50 |
6,914.40 |
6,957.60 |
120.6M |
| 2022-12-22 |
6,962.40 |
7,014.60 |
6,962.40 |
6,995.50 |
255.3M |
| 2022-12-21 |
6,879.90 |
6,985.90 |
6,879.90 |
6,962.40 |
264.5M |
| 2022-12-20 |
6,968.90 |
6,968.90 |
6,873.80 |
6,879.90 |
238.8M |
| 2022-12-19 |
6,986.20 |
6,986.80 |
6,954.40 |
6,968.90 |
178.1M |
| 2022-12-16 |
7,042.00 |
7,042.00 |
6,962.30 |
6,986.20 |
437.3M |
| 2022-12-15 |
7,077.20 |
7,079.40 |
7,031.40 |
7,042.00 |
295.7M |
| 2022-12-14 |
7,038.10 |
7,080.50 |
7,033.00 |
7,077.20 |
260.2M |
| 2022-12-13 |
7,022.00 |
7,067.20 |
7,022.00 |
7,038.10 |
222.5M |
| 2022-12-12 |
7,048.10 |
7,048.10 |
6,996.10 |
7,022.00 |
210.0M |
| 2022-12-09 |
7,009.50 |
7,055.80 |
7,009.50 |
7,048.10 |
236.1M |
| 2022-12-08 |
7,062.80 |
7,063.30 |
7,006.60 |
7,009.50 |
272.7M |
| 2022-12-07 |
7,118.80 |
7,119.60 |
7,056.60 |
7,062.80 |
306.4M |
| 2022-12-06 |
7,148.70 |
7,150.20 |
7,113.60 |
7,118.80 |
248.3M |
| 2022-12-05 |
7,105.90 |
7,172.60 |
7,105.90 |
7,148.70 |
220.1M |
| 2022-12-02 |
7,170.30 |
7,170.30 |
7,097.80 |
7,105.90 |
273.8M |
| 2022-12-01 |
7,105.90 |
7,194.50 |
7,105.90 |
7,170.30 |
247.7M |
| 2022-11-30 |
7,085.90 |
7,118.00 |
7,053.20 |
7,105.90 |
560.9M |
| 2022-11-29 |
7,055.10 |
7,087.60 |
7,023.60 |
7,085.90 |
229.1M |
| 2022-11-28 |
7,087.70 |
7,087.70 |
7,038.50 |
7,055.10 |
201.2M |
| 2022-11-25 |
7,066.20 |
7,096.10 |
7,062.00 |
7,087.70 |
155.4M |
| 2022-11-24 |
7,052.60 |
7,091.20 |
7,052.60 |
7,066.20 |
199.3M |
| 2022-11-23 |
7,000.50 |
7,068.10 |
7,000.50 |
7,052.60 |
184.5M |
| 2022-11-22 |
6,963.90 |
7,015.20 |
6,963.90 |
7,000.50 |
236.8M |
| 2022-11-21 |
6,980.20 |
6,998.10 |
6,958.50 |
6,963.90 |
207.3M |
| 2022-11-18 |
6,952.80 |
6,993.60 |
6,952.80 |
6,980.20 |
213.0M |
| 2022-11-17 |
6,939.80 |
6,966.10 |
6,920.90 |
6,952.80 |
254.7M |
| 2022-11-16 |
6,962.40 |
6,963.10 |
6,916.20 |
6,939.80 |
219.6M |
| 2022-11-15 |
6,955.90 |
6,964.40 |
6,932.00 |
6,962.40 |
274.0M |
| 2022-11-14 |
6,960.70 |
7,006.10 |
6,955.20 |
6,955.90 |
297.1M |
| 2022-11-11 |
6,786.20 |
6,969.50 |
6,786.20 |
6,960.70 |
379.3M |
| 2022-11-10 |
6,817.00 |
6,817.00 |
6,783.60 |
6,786.20 |
268.6M |
| 2022-11-09 |
6,776.60 |
6,831.10 |
6,776.60 |
6,817.00 |
257.7M |
| 2022-11-08 |
6,748.20 |
6,785.70 |
6,748.20 |
6,776.60 |
249.6M |
| 2022-11-07 |
6,702.00 |
6,753.40 |
6,702.00 |
6,748.20 |
249.3M |
| 2022-11-04 |
6,670.30 |
6,703.90 |
6,638.70 |
6,702.00 |
244.1M |
| 2022-11-03 |
6,792.90 |
6,792.90 |
6,641.80 |
6,670.30 |
210.8M |
| 2022-11-02 |
6,774.40 |
6,814.50 |
6,774.40 |
6,792.90 |
259.6M |
| 2022-11-01 |
6,667.60 |
6,774.40 |
6,651.10 |
6,774.40 |
217.9M |
| 2022-10-31 |
6,601.00 |
6,672.30 |
6,598.60 |
6,667.60 |
264.7M |
| 2022-10-28 |
6,650.90 |
6,650.90 |
6,589.00 |
6,601.00 |
241.5M |
| 2022-10-27 |
6,622.80 |
6,676.00 |
6,622.80 |
6,650.90 |
263.4M |
| 2022-10-26 |
6,611.80 |
6,649.30 |
6,607.80 |
6,622.80 |
296.0M |
| 2022-10-25 |
6,594.20 |
6,643.60 |
6,593.80 |
6,611.80 |
191.2M |
| 2022-10-24 |
6,504.70 |
6,642.60 |
6,504.70 |
6,594.20 |
190.8M |
| 2022-10-21 |
6,566.50 |
6,566.50 |
6,492.70 |
6,504.70 |
231.4M |
| 2022-10-20 |
6,611.20 |
6,611.20 |
6,535.30 |
6,566.50 |
297.7M |
| 2022-10-19 |
6,603.60 |
6,633.20 |
6,598.80 |
6,611.20 |
203.0M |
| 2022-10-18 |
6,502.90 |
6,614.90 |
6,502.90 |
6,603.60 |
233.8M |
| 2022-10-17 |
6,602.00 |
6,602.00 |
6,488.30 |
6,502.90 |
231.0M |
| 2022-10-14 |
6,485.30 |
6,616.60 |
6,485.30 |
6,602.00 |
201.3M |
| 2022-10-13 |
6,473.90 |
6,527.00 |
6,468.30 |
6,485.30 |
235.1M |
| 2022-10-12 |
6,473.30 |
6,497.70 |
6,461.70 |
6,473.90 |
228.3M |
| 2022-10-11 |
6,502.60 |
6,546.10 |
6,473.30 |
6,473.30 |
210.0M |
| 2022-10-10 |
6,577.70 |
6,577.70 |
6,478.10 |
6,502.60 |
181.7M |
| 2022-10-07 |
6,631.20 |
6,631.20 |
6,578.70 |
6,578.70 |
202.2M |
| 2022-10-06 |
6,633.90 |
6,639.40 |
6,601.40 |
6,631.20 |
246.1M |
| 2022-10-05 |
6,521.90 |
6,641.40 |
6,521.90 |
6,633.90 |
288.3M |
| 2022-10-04 |
6,300.80 |
6,523.50 |
6,300.80 |
6,521.90 |
301.9M |
| 2022-10-03 |
6,313.00 |
6,349.70 |
6,259.70 |
6,300.80 |
181.1M |
| 2022-09-30 |
6,391.00 |
6,405.00 |
6,300.30 |
6,313.00 |
356.4M |
| 2022-09-29 |
6,302.50 |
6,433.00 |
6,302.50 |
6,391.00 |
257.2M |
| 2022-09-28 |
6,334.20 |
6,353.10 |
6,275.40 |
6,302.50 |
287.2M |
| 2022-09-27 |
6,307.90 |
6,345.80 |
6,307.90 |
6,334.20 |
302.0M |
| 2022-09-26 |
6,395.40 |
6,395.40 |
6,269.80 |
6,307.90 |
267.2M |
| 2022-09-23 |
6,499.40 |
6,512.40 |
6,366.80 |
6,395.40 |
277.0M |
| 2022-09-21 |
6,603.20 |
6,603.20 |
6,495.00 |
6,499.40 |
235.5M |
| 2022-09-20 |
6,518.90 |
6,603.90 |
6,518.90 |
6,603.20 |
196.8M |
| 2022-09-19 |
6,530.60 |
6,547.20 |
6,511.40 |
6,518.90 |
180.0M |
| 2022-09-16 |
6,614.40 |
6,614.40 |
6,516.10 |
6,530.60 |
524.1M |
| 2022-09-15 |
6,590.90 |
6,642.00 |
6,590.90 |
6,614.40 |
342.0M |
| 2022-09-14 |
6,762.00 |
6,762.00 |
6,574.00 |
6,590.90 |
249.5M |
| 2022-09-13 |
6,726.70 |
6,769.80 |
6,726.70 |
6,762.00 |
240.9M |
| 2022-09-12 |
6,657.50 |
6,736.50 |
6,657.50 |
6,726.70 |
172.5M |
| 2022-09-09 |
6,617.00 |
6,660.60 |
6,616.80 |
6,657.50 |
250.7M |
| 2022-09-08 |
6,518.80 |
6,617.00 |
6,517.50 |
6,617.00 |
274.3M |
| 2022-09-07 |
6,622.10 |
6,622.10 |
6,511.50 |
6,518.80 |
300.1M |
| 2022-09-06 |
6,657.20 |
6,684.10 |
6,622.10 |
6,622.10 |
207.6M |
| 2022-09-05 |
6,635.40 |
6,663.30 |
6,632.40 |
6,657.20 |
176.0M |
| 2022-09-02 |
6,638.90 |
6,659.70 |
6,615.80 |
6,635.40 |
224.0M |
| 2022-09-01 |
6,778.40 |
6,778.40 |
6,626.50 |
6,638.90 |
288.2M |
| 2022-08-31 |
6,803.20 |
6,803.20 |
6,737.80 |
6,778.40 |
376.0M |
| 2022-08-30 |
6,780.50 |
6,826.10 |
6,780.50 |
6,803.20 |
248.2M |
| 2022-08-29 |
6,901.90 |
6,901.90 |
6,757.30 |
6,780.50 |
232.3M |
| 2022-08-26 |
6,843.20 |
6,929.80 |
6,843.20 |
6,901.90 |
218.3M |
| 2022-08-25 |
6,794.20 |
6,849.10 |
6,787.30 |
6,843.20 |
245.9M |
| 2022-08-24 |
6,775.40 |
6,818.80 |
6,775.40 |
6,794.20 |
248.9M |
| 2022-08-23 |
6,868.10 |
6,870.70 |
6,775.40 |
6,775.40 |
261.8M |
| 2022-08-22 |
6,924.70 |
6,924.70 |
6,855.90 |
6,868.10 |
226.1M |
| 2022-08-19 |
6,922.60 |
6,947.90 |
6,913.90 |
6,924.70 |
281.5M |
| 2022-08-18 |
6,919.70 |
6,922.80 |
6,883.60 |
6,922.60 |
252.4M |
| 2022-08-17 |
6,899.70 |
6,922.90 |
6,873.20 |
6,919.70 |
265.9M |
| 2022-08-16 |
6,841.30 |
6,921.40 |
6,841.30 |
6,899.70 |
230.6M |
| 2022-08-15 |
6,817.50 |
6,854.80 |
6,817.50 |
6,841.30 |
168.7M |
| 2022-08-12 |
6,843.30 |
6,843.30 |
6,792.30 |
6,817.50 |
216.0M |
| 2022-08-11 |
6,776.70 |
6,844.80 |
6,776.70 |
6,843.30 |
241.0M |
| 2022-08-10 |
6,808.10 |
6,811.50 |
6,771.00 |
6,776.70 |
195.1M |
| 2022-08-09 |
6,813.70 |
6,818.70 |
6,791.20 |
6,808.10 |
198.7M |
| 2022-08-08 |
6,809.00 |
6,820.00 |
6,780.10 |
6,813.70 |
188.4M |
| 2022-08-05 |
6,766.30 |
6,809.20 |
6,756.60 |
6,809.00 |
166.1M |
| 2022-08-04 |
6,776.70 |
6,810.10 |
6,765.70 |
6,766.30 |
215.7M |
| 2022-08-03 |
6,812.90 |
6,812.90 |
6,734.20 |
6,776.70 |
204.1M |
| 2022-08-02 |
6,810.50 |
6,819.30 |
6,761.40 |
6,812.90 |
214.2M |
| 2022-08-01 |
6,755.10 |
6,810.50 |
6,749.40 |
6,810.50 |
209.0M |
| 2022-07-29 |
6,708.50 |
6,786.70 |
6,708.50 |
6,755.10 |
302.9M |
| 2022-07-28 |
6,654.20 |
6,712.90 |
6,654.20 |
6,708.50 |
206.2M |
| 2022-07-27 |
6,638.10 |
6,666.10 |
6,611.90 |
6,654.20 |
196.1M |
| 2022-07-26 |
6,625.30 |
6,646.20 |
6,620.70 |
6,638.10 |
171.5M |
| 2022-07-25 |
6,618.40 |
6,632.60 |
6,608.30 |
6,625.30 |
203.3M |
| 2022-07-22 |
6,614.60 |
6,642.80 |
6,580.10 |
6,618.40 |
289.1M |
| 2022-07-21 |
6,596.30 |
6,614.60 |
6,568.40 |
6,614.60 |
273.8M |
| 2022-07-20 |
6,508.30 |
6,616.90 |
6,508.30 |
6,596.30 |
207.4M |
| 2022-07-19 |
6,542.30 |
6,563.40 |
6,498.20 |
6,508.30 |
223.8M |
| 2022-07-18 |
6,475.20 |
6,542.30 |
6,475.20 |
6,542.30 |
162.2M |
| 2022-07-15 |
6,512.00 |
6,512.00 |
6,398.00 |
6,475.20 |
233.9M |
| 2022-07-14 |
6,496.00 |
6,528.80 |
6,484.20 |
6,512.00 |
240.3M |
| 2022-07-13 |
6,488.70 |
6,496.00 |
6,456.90 |
6,496.00 |
235.6M |
| 2022-07-12 |
6,471.30 |
6,528.00 |
6,471.30 |
6,488.70 |
203.0M |
| 2022-07-11 |
6,535.30 |
6,538.60 |
6,471.30 |
6,471.30 |
163.5M |
| 2022-07-08 |
6,519.80 |
6,574.60 |
6,519.80 |
6,535.30 |
179.1M |
| 2022-07-07 |
6,461.70 |
6,519.80 |
6,461.70 |
6,519.80 |
251.5M |
| 2022-07-06 |
6,502.00 |
6,516.40 |
6,454.20 |
6,461.70 |
291.9M |
| 2022-07-05 |
6,484.70 |
6,530.50 |
6,466.30 |
6,502.00 |
186.3M |
| 2022-07-04 |
6,416.30 |
6,525.20 |
6,415.60 |
6,484.70 |
191.2M |
| 2022-07-01 |
6,453.90 |
6,499.30 |
6,416.30 |
6,416.30 |
223.2M |
| 2022-06-30 |
6,591.20 |
6,591.20 |
6,453.90 |
6,453.90 |
326.1M |
| 2022-06-29 |
6,634.60 |
6,634.60 |
6,550.00 |
6,591.20 |
232.5M |
| 2022-06-28 |
6,568.20 |
6,634.60 |
6,568.20 |
6,634.60 |
227.0M |
| 2022-06-27 |
6,447.30 |
6,579.40 |
6,447.30 |
6,568.20 |
227.4M |
| 2022-06-24 |
6,425.00 |
6,453.00 |
6,383.10 |
6,447.30 |
219.7M |
| 2022-06-23 |
6,397.00 |
6,438.50 |
6,378.00 |
6,425.00 |
222.9M |
| 2022-06-22 |
6,404.30 |
6,448.50 |
6,380.20 |
6,397.00 |
253.6M |
| 2022-06-21 |
6,310.80 |
6,414.20 |
6,310.80 |
6,404.30 |
254.5M |
| 2022-06-20 |
6,354.00 |
6,371.10 |
6,291.50 |
6,310.80 |
255.6M |
| 2022-06-17 |
6,479.10 |
6,479.10 |
6,304.00 |
6,354.00 |
609.0M |
| 2022-06-16 |
6,493.50 |
6,560.20 |
6,470.60 |
6,479.10 |
379.5M |
| 2022-06-15 |
6,565.50 |
6,568.00 |
6,480.90 |
6,493.50 |
338.6M |
| 2022-06-14 |
6,803.50 |
6,803.50 |
6,448.60 |
6,565.50 |
472.4M |
| 2022-06-10 |
6,878.70 |
6,878.70 |
6,799.50 |
6,803.50 |
275.4M |
| 2022-06-09 |
6,973.00 |
6,973.00 |
6,878.70 |
6,878.70 |
280.9M |
| 2022-06-08 |
6,962.00 |
7,018.30 |
6,962.00 |
6,973.00 |
276.0M |
| 2022-06-07 |
7,072.00 |
7,075.50 |
6,949.60 |
6,962.00 |
263.8M |
| 2022-06-06 |
7,094.40 |
7,094.40 |
7,061.60 |
7,072.00 |
162.1M |
| 2022-06-03 |
7,045.90 |
7,114.50 |
7,045.90 |
7,094.40 |
209.0M |
| 2022-06-02 |
7,100.00 |
7,100.00 |
7,016.40 |
7,045.90 |
309.0M |
| 2022-06-01 |
7,035.30 |
7,100.00 |
7,035.30 |
7,100.00 |
290.8M |
| 2022-05-31 |
7,116.70 |
7,117.90 |
7,035.30 |
7,035.30 |
553.7M |
| 2022-05-30 |
7,027.50 |
7,116.70 |
7,027.50 |
7,116.70 |
209.6M |
| 2022-05-27 |
6,954.10 |
7,040.90 |
6,954.10 |
7,027.50 |
172.6M |
| 2022-05-26 |
7,010.70 |
7,029.10 |
6,954.10 |
6,954.10 |
205.3M |
| 2022-05-25 |
7,078.90 |
7,078.90 |
6,974.10 |
7,010.70 |
213.1M |
| 2022-05-24 |
6,972.80 |
7,004.10 |
6,938.20 |
6,967.30 |
505.5M |
| 2022-05-23 |
6,973.10 |
7,019.20 |
6,958.60 |
6,972.80 |
216.3M |
| 2022-05-20 |
6,898.90 |
6,984.60 |
6,898.90 |
6,973.10 |
277.5M |
| 2022-05-19 |
7,012.10 |
7,012.10 |
6,872.10 |
6,898.90 |
276.7M |
| 2022-05-18 |
6,950.80 |
7,031.80 |
6,950.80 |
7,012.10 |
249.1M |
| 2022-05-17 |
6,933.20 |
6,967.60 |
6,933.20 |
6,950.80 |
211.8M |
| 2022-05-16 |
6,926.40 |
6,985.00 |
6,921.90 |
6,933.20 |
206.8M |
| 2022-05-13 |
6,800.90 |
6,927.80 |
6,800.90 |
6,926.40 |
260.0M |
| 2022-05-12 |
6,899.30 |
6,900.50 |
6,787.70 |
6,800.90 |
265.0M |
| 2022-05-11 |
6,889.60 |
6,899.30 |
6,836.80 |
6,899.30 |
244.5M |
| 2022-05-10 |
6,961.00 |
6,961.00 |
6,797.70 |
6,889.60 |
330.5M |
| 2022-05-09 |
7,021.40 |
7,021.40 |
6,931.40 |
6,961.00 |
247.8M |
| 2022-05-06 |
7,165.00 |
7,165.00 |
6,979.90 |
7,021.40 |
279.1M |
| 2022-05-05 |
7,129.90 |
7,169.60 |
7,115.00 |
7,165.00 |
239.0M |
| 2022-05-04 |
7,125.90 |
7,178.40 |
7,125.10 |
7,129.90 |
199.1M |
| 2022-05-03 |
7,151.70 |
7,158.30 |
7,104.90 |
7,125.90 |
196.2M |
| 2022-05-02 |
7,220.10 |
7,220.10 |
7,101.90 |
7,151.70 |
184.2M |
| 2022-04-29 |
7,145.90 |
7,220.10 |
7,145.90 |
7,220.10 |
257.8M |
| 2022-04-28 |
7,050.50 |
7,145.90 |
7,050.50 |
7,145.90 |
204.4M |
| 2022-04-27 |
7,103.40 |
7,103.40 |
7,026.30 |
7,050.50 |
239.7M |
| 2022-04-26 |
7,254.60 |
7,254.60 |
7,073.30 |
7,103.40 |
305.2M |
| 2022-04-22 |
7,369.90 |
7,369.90 |
7,238.80 |
7,254.60 |
262.6M |
| 2022-04-21 |
7,346.00 |
7,382.00 |
7,332.20 |
7,369.90 |
214.8M |
| 2022-04-20 |
7,341.80 |
7,405.70 |
7,339.20 |
7,346.00 |
215.3M |
| 2022-04-19 |
7,295.20 |
7,366.30 |
7,295.20 |
7,341.80 |
181.9M |
| 2022-04-14 |
7,255.90 |
7,302.00 |
7,255.90 |
7,295.20 |
182.4M |
| 2022-04-13 |
7,238.90 |
7,266.80 |
7,238.90 |
7,255.90 |
191.2M |
| 2022-04-12 |
7,259.70 |
7,260.90 |
7,210.50 |
7,238.90 |
174.5M |
| 2022-04-11 |
7,247.10 |
7,292.70 |
7,243.50 |
7,259.70 |
178.8M |
| 2022-04-08 |
7,210.40 |
7,261.70 |
7,210.40 |
7,247.10 |
195.7M |
| 2022-04-07 |
7,242.20 |
7,242.20 |
7,200.50 |
7,210.40 |
213.0M |
| 2022-04-06 |
7,264.80 |
7,264.80 |
7,186.60 |
7,242.20 |
253.2M |
| 2022-04-05 |
7,252.30 |
7,307.20 |
7,243.40 |
7,264.80 |
214.5M |
| 2022-04-04 |
7,249.80 |
7,291.00 |
7,249.80 |
7,252.30 |
167.7M |
| 2022-04-01 |
7,250.30 |
7,269.30 |
7,230.50 |
7,249.80 |
237.9M |
| 2022-03-31 |
7,258.70 |
7,313.00 |
7,250.30 |
7,250.30 |
340.2M |
| 2022-03-30 |
7,211.50 |
7,275.30 |
7,211.50 |
7,258.70 |
237.7M |
| 2022-03-29 |
7,174.00 |
7,229.30 |
7,168.60 |
7,211.50 |
232.5M |
| 2022-03-28 |
7,155.20 |
7,205.50 |
7,155.20 |
7,174.00 |
190.7M |
| 2022-03-25 |
7,141.70 |
7,182.50 |
7,141.70 |
7,155.20 |
221.1M |
| 2022-03-24 |
7,120.80 |
7,151.50 |
7,099.60 |
7,141.70 |
206.2M |
| 2022-03-23 |
7,092.40 |
7,129.70 |
7,075.80 |
7,120.80 |
176.7M |
| 2022-03-22 |
7,020.70 |
7,131.80 |
7,020.70 |
7,092.40 |
210.0M |
| 2022-03-21 |
7,043.70 |
7,086.60 |
7,020.70 |
7,020.70 |
162.0M |
| 2022-03-18 |
7,006.60 |
7,043.70 |
6,996.20 |
7,043.70 |
498.7M |
| 2022-03-17 |
6,945.60 |
7,046.40 |
6,945.60 |
7,006.60 |
309.6M |
| 2022-03-16 |
6,872.50 |
6,948.80 |
6,872.50 |
6,945.60 |
256.6M |
| 2022-03-15 |
6,914.50 |
6,914.50 |
6,854.90 |
6,872.50 |
269.8M |
| 2022-03-14 |
6,829.00 |
6,916.20 |
6,829.00 |
6,914.50 |
212.4M |
| 2022-03-11 |
6,886.00 |
6,915.80 |
6,814.20 |
6,829.00 |
304.7M |
| 2022-03-10 |
6,822.70 |
6,912.80 |
6,803.10 |
6,886.00 |
345.1M |
| 2022-03-09 |
6,765.80 |
6,846.20 |
6,748.70 |
6,822.70 |
337.3M |
| 2022-03-08 |
6,814.90 |
6,833.80 |
6,765.80 |
6,765.80 |
349.7M |
| 2022-03-07 |
6,868.20 |
6,893.30 |
6,792.00 |
6,814.90 |
367.8M |
| 2022-03-04 |
6,891.10 |
6,891.10 |
6,787.50 |
6,868.20 |
322.3M |
| 2022-03-03 |
6,859.60 |
6,937.40 |
6,859.60 |
6,891.10 |
359.4M |
| 2022-03-02 |
6,826.20 |
6,864.30 |
6,781.50 |
6,859.60 |
393.7M |
| 2022-03-01 |
6,802.50 |
6,898.30 |
6,802.50 |
6,826.20 |
282.7M |
| 2022-02-28 |
6,748.50 |
6,802.50 |
6,732.50 |
6,802.50 |
394.9M |
| 2022-02-25 |
6,774.70 |
6,807.10 |
6,728.10 |
6,748.50 |
321.8M |
| 2022-02-24 |
6,975.90 |
6,975.90 |
6,738.00 |
6,774.70 |
387.7M |
| 2022-02-23 |
6,939.90 |
6,975.90 |
6,922.60 |
6,975.90 |
285.0M |
| 2022-02-22 |
6,989.50 |
6,989.50 |
6,885.40 |
6,939.90 |
295.5M |
| 2022-02-21 |
6,965.60 |
7,005.20 |
6,915.10 |
6,989.50 |
229.3M |
| 2022-02-18 |
7,049.60 |
7,049.60 |
6,950.20 |
6,967.30 |
332.4M |
| 2022-02-17 |
7,020.00 |
7,104.50 |
7,020.00 |
7,049.60 |
369.1M |
| 2022-02-16 |
6,963.90 |
7,020.00 |
6,948.10 |
7,020.00 |
298.5M |
| 2022-02-15 |
7,000.20 |
7,011.30 |
6,958.00 |
6,963.90 |
303.7M |
| 2022-02-14 |
6,962.00 |
7,017.90 |
6,924.90 |
7,000.20 |
278.6M |
| 2022-02-11 |
7,001.30 |
7,014.20 |
6,929.00 |
6,962.00 |
261.8M |
| 2022-02-10 |
6,988.80 |
7,043.70 |
6,974.70 |
7,001.30 |
307.0M |
| 2022-02-09 |
6,915.50 |
6,988.80 |
6,907.00 |
6,988.80 |
537.2M |
| 2022-02-08 |
6,827.60 |
6,932.50 |
6,827.60 |
6,915.50 |
379.4M |
| 2022-02-07 |
6,841.90 |
6,844.10 |
6,768.00 |
6,827.60 |
290.2M |
| 2022-02-04 |
6,803.60 |
6,841.90 |
6,773.50 |
6,841.90 |
299.0M |
| 2022-02-03 |
6,783.20 |
6,803.60 |
6,751.00 |
6,803.60 |
265.7M |
| 2022-02-02 |
6,700.00 |
6,803.40 |
6,700.00 |
6,783.20 |
248.9M |
| 2022-02-01 |
6,687.80 |
6,738.00 |
6,640.70 |
6,700.00 |
254.0M |
| 2022-01-31 |
6,727.60 |
6,727.60 |
6,659.70 |
6,687.80 |
297.1M |
| 2022-01-28 |
6,581.20 |
6,737.90 |
6,581.20 |
6,727.60 |
1,140.3M |
| 2022-01-27 |
6,678.50 |
6,756.80 |
6,503.90 |
6,581.20 |
446.9M |
| 2022-01-25 |
6,836.80 |
6,836.80 |
6,636.50 |
6,678.50 |
422.6M |
| 2022-01-24 |
6,864.10 |
6,864.10 |
6,790.30 |
6,836.80 |
274.4M |
| 2022-01-21 |
7,010.70 |
7,010.70 |
6,841.90 |
6,864.10 |
331.0M |
| 2022-01-20 |
6,998.80 |
7,024.10 |
6,963.10 |
7,010.70 |
300.0M |
| 2022-01-19 |
7,064.00 |
7,064.00 |
6,988.60 |
6,998.80 |
307.4M |
| 2022-01-18 |
7,077.20 |
7,098.50 |
7,052.70 |
7,064.00 |
210.1M |
| 2022-01-17 |
7,060.80 |
7,087.50 |
7,053.60 |
7,077.20 |
186.7M |
| 2022-01-14 |
7,140.30 |
7,140.30 |
7,053.60 |
7,060.80 |
243.5M |
| 2022-01-13 |
7,101.20 |
7,153.20 |
7,101.20 |
7,140.30 |
250.1M |
| 2022-01-12 |
7,055.80 |
7,132.20 |
7,055.80 |
7,101.20 |
217.0M |
| 2022-01-11 |
7,111.60 |
7,111.60 |
7,035.40 |
7,055.80 |
207.9M |
| 2022-01-10 |
7,116.60 |
7,126.50 |
7,082.50 |
7,111.60 |
146.3M |
| 2022-01-07 |
7,014.60 |
7,145.60 |
7,014.60 |
7,116.60 |
181.2M |
| 2022-01-06 |
7,199.70 |
7,199.70 |
6,995.70 |
7,014.60 |
227.4M |
| 2022-01-05 |
7,209.30 |
7,245.10 |
7,197.10 |
7,199.70 |
174.3M |
| 2022-01-04 |
7,082.80 |
7,216.50 |
7,082.80 |
7,209.30 |
165.4M |