| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
3,849.60 |
3,849.60 |
3,805.40 |
3,805.40 |
75.5M |
| 2024-12-30 |
3,859.50 |
3,859.50 |
3,821.60 |
3,849.60 |
75.7M |
| 2024-12-27 |
3,825.10 |
3,866.20 |
3,825.10 |
3,859.50 |
88.6M |
| 2024-12-24 |
3,829.30 |
3,833.90 |
3,814.00 |
3,825.10 |
44.0M |
| 2024-12-23 |
3,766.30 |
3,829.30 |
3,766.30 |
3,829.30 |
75.7M |
| 2024-12-20 |
3,794.30 |
3,803.40 |
3,757.20 |
3,766.30 |
96.3M |
| 2024-12-19 |
3,893.30 |
3,893.30 |
3,762.30 |
3,794.30 |
70.6M |
| 2024-12-18 |
3,863.60 |
3,903.80 |
3,860.10 |
3,893.30 |
44.0M |
| 2024-12-17 |
3,816.80 |
3,864.20 |
3,816.80 |
3,863.60 |
62.2M |
| 2024-12-16 |
3,854.60 |
3,859.30 |
3,816.80 |
3,816.80 |
69.6M |
| 2024-12-13 |
3,856.20 |
3,862.60 |
3,830.90 |
3,854.60 |
41.8M |
| 2024-12-12 |
3,851.00 |
3,896.40 |
3,851.00 |
3,856.20 |
41.4M |
| 2024-12-11 |
3,881.50 |
3,888.10 |
3,850.00 |
3,851.00 |
49.0M |
| 2024-12-10 |
4,024.20 |
4,024.20 |
3,869.70 |
3,881.50 |
72.5M |
| 2024-12-09 |
4,028.60 |
4,059.90 |
4,017.00 |
4,024.20 |
47.0M |
| 2024-12-06 |
4,065.60 |
4,066.60 |
4,018.70 |
4,028.60 |
42.6M |
| 2024-12-05 |
4,028.40 |
4,081.00 |
4,028.40 |
4,065.60 |
58.7M |
| 2024-12-04 |
4,017.00 |
4,043.00 |
4,010.00 |
4,028.40 |
54.0M |
| 2024-12-03 |
3,966.40 |
4,026.50 |
3,966.40 |
4,017.00 |
51.7M |
| 2024-12-02 |
3,964.00 |
3,986.70 |
3,949.50 |
3,966.40 |
54.5M |
| 2024-11-29 |
3,950.10 |
3,964.00 |
3,925.30 |
3,964.00 |
47.4M |
| 2024-11-28 |
3,915.30 |
3,977.50 |
3,915.30 |
3,950.10 |
64.5M |
| 2024-11-27 |
3,891.90 |
3,927.30 |
3,891.90 |
3,915.30 |
99.8M |
| 2024-11-26 |
3,879.80 |
3,916.80 |
3,879.20 |
3,891.90 |
52.6M |
| 2024-11-25 |
3,840.60 |
3,891.10 |
3,840.60 |
3,879.80 |
84.4M |
| 2024-11-22 |
3,880.20 |
3,897.50 |
3,839.60 |
3,840.60 |
54.9M |
| 2024-11-21 |
3,878.80 |
3,899.00 |
3,866.30 |
3,880.20 |
55.7M |
| 2024-11-20 |
3,896.40 |
3,896.40 |
3,867.60 |
3,878.80 |
74.6M |
| 2024-11-19 |
3,794.50 |
3,917.50 |
3,793.20 |
3,896.40 |
47.2M |
| 2024-11-18 |
3,821.40 |
3,821.40 |
3,777.60 |
3,794.50 |
57.5M |
| 2024-11-15 |
3,793.80 |
3,833.20 |
3,793.80 |
3,821.40 |
49.1M |
| 2024-11-14 |
3,741.30 |
3,798.70 |
3,741.30 |
3,793.80 |
79.4M |
| 2024-11-13 |
3,774.80 |
3,775.80 |
3,739.00 |
3,741.30 |
74.4M |
| 2024-11-12 |
3,707.90 |
3,774.80 |
3,707.90 |
3,774.80 |
91.8M |
| 2024-11-11 |
3,678.30 |
3,712.90 |
3,676.10 |
3,707.90 |
74.2M |
| 2024-11-08 |
3,641.20 |
3,693.80 |
3,641.20 |
3,678.30 |
75.4M |
| 2024-11-07 |
3,609.70 |
3,661.50 |
3,609.70 |
3,641.20 |
65.2M |
| 2024-11-06 |
3,530.80 |
3,615.00 |
3,530.80 |
3,609.70 |
64.6M |
| 2024-11-05 |
3,546.40 |
3,546.40 |
3,506.00 |
3,530.80 |
31.3M |
| 2024-11-04 |
3,503.30 |
3,555.50 |
3,503.30 |
3,546.40 |
50.4M |
| 2024-11-01 |
3,521.80 |
3,521.80 |
3,482.60 |
3,503.30 |
37.3M |
| 2024-10-31 |
3,517.50 |
3,526.60 |
3,499.70 |
3,521.80 |
46.5M |
| 2024-10-30 |
3,515.50 |
3,538.20 |
3,510.00 |
3,517.50 |
59.0M |
| 2024-10-29 |
3,504.50 |
3,529.20 |
3,504.50 |
3,515.50 |
47.9M |
| 2024-10-28 |
3,459.00 |
3,504.50 |
3,459.00 |
3,504.50 |
44.3M |
| 2024-10-25 |
3,429.10 |
3,498.80 |
3,429.10 |
3,459.00 |
51.8M |
| 2024-10-24 |
3,467.80 |
3,467.80 |
3,429.10 |
3,429.10 |
49.3M |
| 2024-10-23 |
3,485.60 |
3,492.20 |
3,457.10 |
3,467.80 |
52.2M |
| 2024-10-22 |
3,525.30 |
3,525.30 |
3,462.80 |
3,485.60 |
59.4M |
| 2024-10-21 |
3,517.70 |
3,535.30 |
3,470.10 |
3,525.30 |
54.2M |
| 2024-10-18 |
3,538.20 |
3,543.20 |
3,508.90 |
3,517.70 |
54.8M |
| 2024-10-17 |
3,542.10 |
3,572.20 |
3,534.70 |
3,538.20 |
76.3M |
| 2024-10-16 |
3,589.70 |
3,589.90 |
3,542.10 |
3,542.10 |
84.7M |
| 2024-10-15 |
3,551.00 |
3,592.20 |
3,551.00 |
3,589.70 |
114.3M |
| 2024-10-14 |
3,562.20 |
3,578.50 |
3,543.80 |
3,551.00 |
56.0M |
| 2024-10-11 |
3,555.30 |
3,566.20 |
3,549.30 |
3,562.20 |
54.8M |
| 2024-10-10 |
3,545.60 |
3,568.40 |
3,539.60 |
3,555.30 |
103.3M |
| 2024-10-09 |
3,482.60 |
3,548.40 |
3,482.60 |
3,545.60 |
51.3M |
| 2024-10-08 |
3,511.30 |
3,511.30 |
3,472.30 |
3,482.60 |
64.0M |
| 2024-10-07 |
3,461.90 |
3,511.30 |
3,461.90 |
3,511.30 |
52.5M |
| 2024-10-04 |
3,465.60 |
3,465.90 |
3,435.60 |
3,461.90 |
49.4M |
| 2024-10-03 |
3,454.60 |
3,469.90 |
3,445.60 |
3,465.60 |
63.9M |
| 2024-10-02 |
3,495.50 |
3,496.40 |
3,448.40 |
3,454.60 |
72.8M |
| 2024-10-01 |
3,473.90 |
3,501.30 |
3,472.20 |
3,495.50 |
61.4M |
| 2024-09-30 |
3,444.90 |
3,473.90 |
3,439.40 |
3,473.90 |
123.9M |
| 2024-09-27 |
3,433.00 |
3,445.30 |
3,425.30 |
3,444.90 |
66.9M |
| 2024-09-26 |
3,366.70 |
3,433.00 |
3,366.30 |
3,433.00 |
56.8M |
| 2024-09-25 |
3,417.00 |
3,421.00 |
3,363.80 |
3,366.70 |
53.5M |
| 2024-09-24 |
3,403.30 |
3,417.00 |
3,388.40 |
3,417.00 |
48.9M |
| 2024-09-23 |
3,408.20 |
3,421.30 |
3,372.20 |
3,403.30 |
49.5M |
| 2024-09-20 |
3,381.70 |
3,427.20 |
3,381.70 |
3,408.20 |
134.1M |
| 2024-09-19 |
3,379.20 |
3,386.70 |
3,365.80 |
3,381.70 |
77.1M |
| 2024-09-18 |
3,385.90 |
3,387.60 |
3,368.50 |
3,379.20 |
43.6M |
| 2024-09-17 |
3,359.80 |
3,386.60 |
3,355.90 |
3,385.90 |
44.6M |
| 2024-09-16 |
3,357.70 |
3,392.10 |
3,351.90 |
3,359.80 |
42.2M |
| 2024-09-13 |
3,368.10 |
3,392.90 |
3,357.40 |
3,357.70 |
64.7M |
| 2024-09-12 |
3,304.40 |
3,370.90 |
3,304.40 |
3,368.10 |
46.0M |
| 2024-09-11 |
3,345.80 |
3,345.80 |
3,288.90 |
3,304.40 |
42.5M |
| 2024-09-10 |
3,333.70 |
3,357.90 |
3,328.20 |
3,345.80 |
52.3M |
| 2024-09-09 |
3,331.00 |
3,338.90 |
3,283.80 |
3,333.70 |
40.3M |
| 2024-09-06 |
3,328.30 |
3,332.50 |
3,317.20 |
3,331.00 |
39.1M |
| 2024-09-05 |
3,280.70 |
3,334.40 |
3,280.70 |
3,328.30 |
49.4M |
| 2024-09-04 |
3,351.90 |
3,351.90 |
3,266.00 |
3,280.70 |
55.4M |
| 2024-09-03 |
3,336.70 |
3,353.70 |
3,327.20 |
3,351.90 |
40.0M |
| 2024-09-02 |
3,358.80 |
3,359.20 |
3,309.90 |
3,336.70 |
54.8M |
| 2024-08-30 |
3,343.00 |
3,368.40 |
3,343.00 |
3,358.80 |
113.8M |
| 2024-08-29 |
3,348.20 |
3,348.20 |
3,307.00 |
3,343.00 |
38.8M |
| 2024-08-28 |
3,362.90 |
3,365.10 |
3,329.20 |
3,348.20 |
60.6M |
| 2024-08-27 |
3,392.40 |
3,392.40 |
3,359.30 |
3,362.90 |
62.7M |
| 2024-08-26 |
3,367.60 |
3,406.00 |
3,367.60 |
3,392.40 |
84.3M |
| 2024-08-23 |
3,371.60 |
3,375.10 |
3,338.20 |
3,367.60 |
69.3M |
| 2024-08-22 |
3,338.90 |
3,385.90 |
3,335.30 |
3,371.60 |
70.7M |
| 2024-08-21 |
3,259.10 |
3,338.90 |
3,246.10 |
3,338.90 |
52.8M |
| 2024-08-20 |
3,251.20 |
3,261.60 |
3,240.30 |
3,259.10 |
58.7M |
| 2024-08-19 |
3,232.80 |
3,259.70 |
3,228.60 |
3,251.20 |
49.3M |
| 2024-08-16 |
3,182.40 |
3,239.90 |
3,182.40 |
3,232.80 |
62.5M |
| 2024-08-15 |
3,138.90 |
3,183.60 |
3,138.90 |
3,182.40 |
53.4M |
| 2024-08-14 |
3,086.20 |
3,159.50 |
3,086.20 |
3,138.90 |
59.9M |
| 2024-08-13 |
3,083.80 |
3,086.70 |
3,043.30 |
3,086.20 |
46.6M |
| 2024-08-12 |
3,037.40 |
3,087.10 |
3,037.40 |
3,083.80 |
35.6M |
| 2024-08-09 |
2,942.10 |
3,048.90 |
2,942.10 |
3,037.40 |
43.0M |
| 2024-08-08 |
2,947.20 |
2,958.70 |
2,936.70 |
2,942.10 |
61.6M |
| 2024-08-07 |
2,927.30 |
2,956.80 |
2,909.80 |
2,947.20 |
67.8M |
| 2024-08-06 |
2,947.20 |
2,964.30 |
2,922.40 |
2,927.30 |
63.9M |
| 2024-08-05 |
3,137.70 |
3,137.70 |
2,947.20 |
2,947.20 |
76.3M |
| 2024-08-02 |
3,207.20 |
3,207.20 |
3,120.10 |
3,137.70 |
70.3M |
| 2024-08-01 |
3,179.00 |
3,221.20 |
3,178.40 |
3,207.20 |
54.7M |
| 2024-07-31 |
3,108.00 |
3,181.10 |
3,108.00 |
3,179.00 |
85.0M |
| 2024-07-30 |
3,123.90 |
3,123.90 |
3,079.50 |
3,108.00 |
63.9M |
| 2024-07-29 |
3,078.20 |
3,125.20 |
3,078.20 |
3,123.90 |
40.6M |
| 2024-07-26 |
3,068.30 |
3,088.30 |
3,058.10 |
3,078.20 |
40.6M |
| 2024-07-25 |
3,125.60 |
3,125.60 |
3,056.80 |
3,068.30 |
47.1M |
| 2024-07-24 |
3,116.90 |
3,136.00 |
3,116.70 |
3,125.60 |
29.5M |
| 2024-07-23 |
3,073.70 |
3,123.40 |
3,073.70 |
3,116.90 |
21.8M |
| 2024-07-22 |
3,098.20 |
3,098.40 |
3,073.70 |
3,073.70 |
25.0M |
| 2024-07-19 |
3,105.70 |
3,105.70 |
3,073.30 |
3,098.20 |
35.7M |
| 2024-07-18 |
3,184.80 |
3,184.80 |
3,100.90 |
3,105.70 |
41.0M |
| 2024-07-17 |
3,160.00 |
3,197.70 |
3,160.00 |
3,184.80 |
52.0M |
| 2024-07-16 |
3,165.00 |
3,190.90 |
3,160.00 |
3,160.00 |
29.6M |
| 2024-07-15 |
3,122.70 |
3,170.40 |
3,122.70 |
3,165.00 |
37.2M |
| 2024-07-12 |
3,144.10 |
3,152.00 |
3,114.20 |
3,122.70 |
38.2M |
| 2024-07-11 |
3,109.70 |
3,150.60 |
3,109.70 |
3,144.10 |
24.8M |
| 2024-07-10 |
3,109.60 |
3,109.80 |
3,084.00 |
3,109.70 |
38.0M |
| 2024-07-09 |
3,088.80 |
3,117.80 |
3,088.80 |
3,109.60 |
29.7M |
| 2024-07-08 |
3,081.10 |
3,102.80 |
3,075.80 |
3,088.80 |
30.0M |
| 2024-07-05 |
3,073.50 |
3,081.10 |
3,063.80 |
3,081.10 |
37.7M |
| 2024-07-04 |
3,077.80 |
3,107.30 |
3,072.00 |
3,073.50 |
40.1M |
| 2024-07-03 |
3,066.80 |
3,078.30 |
3,062.60 |
3,077.80 |
33.5M |
| 2024-07-02 |
3,078.70 |
3,085.70 |
3,065.70 |
3,066.80 |
37.2M |
| 2024-07-01 |
3,137.90 |
3,137.90 |
3,071.80 |
3,078.70 |
36.2M |
| 2024-06-28 |
3,120.60 |
3,149.80 |
3,120.40 |
3,137.90 |
43.3M |
| 2024-06-27 |
3,113.80 |
3,120.60 |
3,078.40 |
3,120.60 |
46.8M |
| 2024-06-26 |
3,107.70 |
3,115.40 |
3,092.60 |
3,113.80 |
45.7M |
| 2024-06-25 |
3,089.20 |
3,110.30 |
3,089.20 |
3,107.70 |
40.7M |
| 2024-06-24 |
3,092.40 |
3,123.70 |
3,087.10 |
3,089.20 |
43.2M |
| 2024-06-21 |
3,070.80 |
3,095.10 |
3,070.60 |
3,092.40 |
94.9M |
| 2024-06-20 |
3,089.10 |
3,091.30 |
3,066.90 |
3,070.80 |
33.0M |
| 2024-06-19 |
3,094.00 |
3,096.00 |
3,076.10 |
3,089.10 |
34.3M |
| 2024-06-18 |
3,078.20 |
3,105.10 |
3,078.20 |
3,094.00 |
30.5M |
| 2024-06-17 |
3,092.70 |
3,100.30 |
3,074.70 |
3,078.20 |
30.4M |
| 2024-06-14 |
3,127.90 |
3,128.60 |
3,092.70 |
3,092.70 |
30.3M |
| 2024-06-13 |
3,068.90 |
3,132.50 |
3,068.90 |
3,127.90 |
30.7M |
| 2024-06-12 |
3,087.60 |
3,088.30 |
3,063.90 |
3,068.90 |
31.1M |
| 2024-06-11 |
3,102.60 |
3,102.60 |
3,065.90 |
3,087.60 |
34.7M |
| 2024-06-07 |
3,088.00 |
3,102.70 |
3,083.00 |
3,102.60 |
32.8M |
| 2024-06-06 |
3,068.30 |
3,104.20 |
3,068.30 |
3,088.00 |
28.3M |
| 2024-06-05 |
3,040.10 |
3,073.10 |
3,040.10 |
3,068.30 |
39.4M |
| 2024-06-04 |
3,066.90 |
3,079.00 |
3,040.00 |
3,040.10 |
39.5M |
| 2024-06-03 |
3,075.00 |
3,095.30 |
3,065.00 |
3,066.90 |
31.1M |
| 2024-05-31 |
3,049.40 |
3,076.30 |
3,049.40 |
3,075.00 |
78.4M |
| 2024-05-30 |
3,036.50 |
3,055.30 |
3,012.50 |
3,049.40 |
42.7M |
| 2024-05-29 |
3,056.50 |
3,056.60 |
3,022.20 |
3,036.50 |
43.8M |
| 2024-05-28 |
3,076.00 |
3,087.80 |
3,056.50 |
3,056.50 |
38.2M |
| 2024-05-27 |
3,063.80 |
3,090.20 |
3,063.80 |
3,076.00 |
52.5M |
| 2024-05-24 |
3,103.10 |
3,103.10 |
3,058.80 |
3,063.80 |
35.6M |
| 2024-05-23 |
3,074.90 |
3,119.90 |
3,070.30 |
3,103.10 |
40.5M |
| 2024-05-22 |
3,077.90 |
3,094.60 |
3,063.10 |
3,074.90 |
50.1M |
| 2024-05-21 |
3,056.60 |
3,095.50 |
3,056.60 |
3,077.90 |
46.4M |
| 2024-05-20 |
3,045.20 |
3,056.60 |
3,034.50 |
3,056.60 |
42.0M |
| 2024-05-17 |
3,109.60 |
3,110.70 |
3,045.00 |
3,045.20 |
33.6M |
| 2024-05-16 |
3,050.50 |
3,120.00 |
3,050.50 |
3,109.60 |
42.6M |
| 2024-05-15 |
3,033.60 |
3,058.80 |
3,033.60 |
3,050.50 |
31.2M |
| 2024-05-14 |
3,049.90 |
3,049.90 |
3,031.40 |
3,033.60 |
26.0M |
| 2024-05-13 |
3,067.50 |
3,085.60 |
3,049.30 |
3,049.90 |
28.4M |
| 2024-05-10 |
3,063.30 |
3,074.60 |
3,058.80 |
3,067.50 |
30.2M |
| 2024-05-09 |
3,082.20 |
3,095.60 |
3,060.40 |
3,063.30 |
35.3M |
| 2024-05-08 |
3,068.10 |
3,082.20 |
3,067.30 |
3,082.20 |
32.3M |
| 2024-05-07 |
3,019.20 |
3,068.10 |
3,019.20 |
3,068.10 |
38.7M |
| 2024-05-06 |
3,016.30 |
3,025.60 |
3,005.10 |
3,019.20 |
55.0M |
| 2024-05-03 |
2,972.40 |
3,022.30 |
2,971.50 |
3,016.30 |
31.5M |
| 2024-05-02 |
2,968.80 |
2,985.10 |
2,959.80 |
2,972.40 |
51.5M |
| 2024-05-01 |
3,014.80 |
3,014.80 |
2,951.70 |
2,968.80 |
51.9M |
| 2024-04-30 |
3,017.80 |
3,018.80 |
3,003.90 |
3,014.80 |
50.7M |
| 2024-04-29 |
2,970.40 |
3,018.50 |
2,970.40 |
3,017.80 |
47.9M |
| 2024-04-26 |
3,008.10 |
3,008.20 |
2,966.90 |
2,970.40 |
41.2M |
| 2024-04-24 |
3,007.50 |
3,045.80 |
3,007.50 |
3,008.10 |
44.8M |
| 2024-04-23 |
2,972.10 |
3,007.50 |
2,971.00 |
3,007.50 |
35.2M |
| 2024-04-22 |
2,930.40 |
2,972.10 |
2,930.10 |
2,972.10 |
34.1M |
| 2024-04-19 |
2,961.90 |
2,961.90 |
2,892.70 |
2,930.40 |
50.9M |
| 2024-04-18 |
2,941.50 |
2,962.60 |
2,938.40 |
2,961.90 |
61.8M |
| 2024-04-17 |
2,939.00 |
2,959.10 |
2,925.80 |
2,941.50 |
52.7M |
| 2024-04-16 |
2,985.30 |
2,985.30 |
2,929.50 |
2,939.00 |
54.6M |
| 2024-04-15 |
3,028.40 |
3,028.40 |
2,976.30 |
2,985.30 |
45.1M |
| 2024-04-12 |
3,024.80 |
3,040.30 |
3,022.20 |
3,028.40 |
55.2M |
| 2024-04-11 |
3,032.10 |
3,032.10 |
2,989.90 |
3,024.80 |
50.0M |
| 2024-04-10 |
3,028.50 |
3,047.20 |
3,027.50 |
3,032.10 |
52.4M |
| 2024-04-09 |
3,011.70 |
3,030.70 |
3,000.60 |
3,028.50 |
34.3M |
| 2024-04-08 |
2,982.80 |
3,023.80 |
2,982.80 |
3,011.70 |
36.7M |
| 2024-04-05 |
3,024.20 |
3,024.20 |
2,972.30 |
2,982.80 |
38.0M |
| 2024-04-04 |
2,993.10 |
3,033.00 |
2,993.10 |
3,024.20 |
55.4M |
| 2024-04-03 |
3,079.50 |
3,079.50 |
2,981.00 |
2,993.10 |
55.3M |
| 2024-04-02 |
3,095.70 |
3,096.40 |
3,070.00 |
3,079.50 |
44.6M |
| 2024-03-28 |
3,080.00 |
3,098.20 |
3,073.70 |
3,095.70 |
36.3M |
| 2024-03-27 |
3,083.30 |
3,090.30 |
3,069.30 |
3,080.00 |
45.4M |
| 2024-03-26 |
3,119.00 |
3,119.00 |
3,075.60 |
3,083.30 |
34.8M |
| 2024-03-25 |
3,089.60 |
3,134.20 |
3,088.00 |
3,119.00 |
52.0M |
| 2024-03-22 |
3,088.90 |
3,092.70 |
3,078.20 |
3,089.60 |
52.1M |
| 2024-03-21 |
3,055.00 |
3,097.70 |
3,055.00 |
3,088.90 |
72.1M |
| 2024-03-20 |
3,056.10 |
3,073.80 |
3,054.50 |
3,055.00 |
66.4M |
| 2024-03-19 |
3,060.70 |
3,064.90 |
3,037.10 |
3,056.10 |
50.2M |
| 2024-03-18 |
3,057.50 |
3,066.10 |
3,039.60 |
3,060.70 |
54.7M |
| 2024-03-15 |
3,093.80 |
3,093.80 |
3,043.70 |
3,057.50 |
103.1M |
| 2024-03-14 |
3,119.90 |
3,120.10 |
3,091.90 |
3,093.80 |
62.6M |
| 2024-03-13 |
3,102.70 |
3,122.20 |
3,102.70 |
3,119.90 |
71.2M |
| 2024-03-12 |
3,081.70 |
3,103.40 |
3,080.90 |
3,102.70 |
85.9M |
| 2024-03-11 |
3,107.00 |
3,107.00 |
3,067.60 |
3,081.70 |
47.0M |
| 2024-03-08 |
3,077.70 |
3,114.60 |
3,077.70 |
3,107.00 |
69.7M |
| 2024-03-07 |
3,054.90 |
3,085.20 |
3,054.90 |
3,077.70 |
82.1M |
| 2024-03-06 |
3,085.60 |
3,085.60 |
3,030.00 |
3,054.90 |
75.6M |
| 2024-03-05 |
3,096.00 |
3,096.00 |
3,053.40 |
3,085.60 |
64.1M |
| 2024-03-04 |
3,087.10 |
3,110.60 |
3,079.30 |
3,096.00 |
85.3M |
| 2024-03-01 |
3,074.50 |
3,098.00 |
3,072.50 |
3,087.10 |
77.2M |
| 2024-02-29 |
3,029.90 |
3,074.50 |
3,026.30 |
3,074.50 |
93.2M |
| 2024-02-28 |
2,978.60 |
3,029.90 |
2,977.30 |
3,029.90 |
129.1M |
| 2024-02-27 |
2,965.70 |
2,981.00 |
2,939.10 |
2,978.60 |
125.2M |
| 2024-02-26 |
2,952.10 |
2,976.70 |
2,951.50 |
2,965.70 |
84.3M |
| 2024-02-23 |
2,912.60 |
2,977.60 |
2,912.60 |
2,952.10 |
127.7M |
| 2024-02-22 |
2,907.50 |
2,917.80 |
2,891.60 |
2,912.60 |
102.3M |
| 2024-02-21 |
2,891.10 |
2,942.40 |
2,879.80 |
2,907.50 |
68.3M |
| 2024-02-20 |
2,860.20 |
2,891.10 |
2,848.90 |
2,891.10 |
80.9M |
| 2024-02-19 |
2,870.20 |
2,871.20 |
2,848.70 |
2,860.20 |
86.0M |
| 2024-02-16 |
2,852.70 |
2,874.60 |
2,852.70 |
2,870.20 |
91.9M |
| 2024-02-15 |
2,767.40 |
2,854.30 |
2,762.80 |
2,852.70 |
63.9M |
| 2024-02-14 |
2,786.80 |
2,786.80 |
2,742.50 |
2,767.40 |
80.9M |
| 2024-02-13 |
2,821.80 |
2,822.10 |
2,771.60 |
2,786.80 |
117.4M |
| 2024-02-12 |
2,791.20 |
2,830.90 |
2,791.20 |
2,821.80 |
71.4M |
| 2024-02-09 |
2,749.30 |
2,794.60 |
2,748.10 |
2,791.20 |
66.6M |
| 2024-02-08 |
2,744.70 |
2,764.10 |
2,737.40 |
2,749.00 |
73.5M |
| 2024-02-07 |
2,729.90 |
2,745.70 |
2,728.00 |
2,744.70 |
62.0M |
| 2024-02-06 |
2,755.10 |
2,755.90 |
2,710.00 |
2,729.90 |
49.5M |
| 2024-02-05 |
2,757.20 |
2,769.70 |
2,742.60 |
2,755.10 |
83.9M |
| 2024-02-02 |
2,692.30 |
2,757.20 |
2,692.30 |
2,757.20 |
43.1M |
| 2024-02-01 |
2,725.00 |
2,725.00 |
2,668.50 |
2,692.30 |
28.1M |
| 2024-01-31 |
2,723.90 |
2,725.70 |
2,695.20 |
2,725.00 |
34.5M |
| 2024-01-30 |
2,694.10 |
2,739.90 |
2,693.90 |
2,723.90 |
34.1M |
| 2024-01-29 |
2,702.60 |
2,709.70 |
2,685.30 |
2,694.10 |
44.7M |
| 2024-01-25 |
2,707.60 |
2,710.40 |
2,688.60 |
2,702.60 |
27.1M |
| 2024-01-24 |
2,727.30 |
2,727.30 |
2,689.50 |
2,707.60 |
33.7M |
| 2024-01-23 |
2,708.70 |
2,733.50 |
2,706.30 |
2,727.30 |
42.7M |
| 2024-01-22 |
2,684.60 |
2,720.50 |
2,684.60 |
2,708.70 |
57.0M |
| 2024-01-19 |
2,630.90 |
2,687.30 |
2,630.90 |
2,684.60 |
31.7M |
| 2024-01-18 |
2,641.90 |
2,642.40 |
2,614.50 |
2,630.90 |
47.9M |
| 2024-01-17 |
2,640.20 |
2,645.50 |
2,632.50 |
2,641.90 |
31.1M |
| 2024-01-16 |
2,659.50 |
2,659.50 |
2,624.40 |
2,640.20 |
22.8M |
| 2024-01-15 |
2,657.10 |
2,670.00 |
2,655.50 |
2,659.50 |
31.9M |
| 2024-01-12 |
2,658.90 |
2,663.30 |
2,634.00 |
2,657.10 |
25.1M |
| 2024-01-11 |
2,629.30 |
2,661.70 |
2,629.30 |
2,658.90 |
37.7M |
| 2024-01-10 |
2,617.90 |
2,636.70 |
2,617.80 |
2,629.30 |
31.7M |
| 2024-01-09 |
2,573.40 |
2,628.20 |
2,573.40 |
2,617.90 |
45.3M |
| 2024-01-08 |
2,592.80 |
2,593.50 |
2,570.10 |
2,573.40 |
37.5M |
| 2024-01-05 |
2,623.40 |
2,633.60 |
2,585.00 |
2,592.80 |
23.7M |
| 2024-01-04 |
2,631.90 |
2,635.10 |
2,608.30 |
2,623.40 |
30.7M |
| 2024-01-03 |
2,704.20 |
2,704.20 |
2,630.70 |
2,631.90 |
32.3M |
| 2024-01-02 |
2,694.00 |
2,715.00 |
2,693.30 |
2,704.20 |
20.3M |