| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
2,722.50 |
2,748.50 |
2,722.50 |
2,730.30 |
17.3M |
| 2022-12-29 |
2,739.00 |
2,744.10 |
2,712.70 |
2,722.50 |
22.3M |
| 2022-12-28 |
2,735.40 |
2,746.60 |
2,720.60 |
2,739.00 |
17.5M |
| 2022-12-23 |
2,769.30 |
2,769.30 |
2,729.30 |
2,735.40 |
18.8M |
| 2022-12-22 |
2,738.70 |
2,769.30 |
2,738.70 |
2,769.30 |
28.1M |
| 2022-12-21 |
2,710.50 |
2,763.30 |
2,710.50 |
2,738.70 |
34.0M |
| 2022-12-20 |
2,809.80 |
2,809.80 |
2,707.50 |
2,710.50 |
47.8M |
| 2022-12-19 |
2,826.60 |
2,831.90 |
2,809.10 |
2,809.80 |
36.3M |
| 2022-12-16 |
2,859.20 |
2,859.20 |
2,821.80 |
2,826.60 |
77.2M |
| 2022-12-15 |
2,895.50 |
2,895.50 |
2,857.50 |
2,859.20 |
39.7M |
| 2022-12-14 |
2,891.40 |
2,908.90 |
2,876.00 |
2,895.50 |
29.5M |
| 2022-12-13 |
2,870.20 |
2,895.40 |
2,870.20 |
2,891.40 |
25.5M |
| 2022-12-12 |
2,883.00 |
2,883.00 |
2,858.50 |
2,870.20 |
30.3M |
| 2022-12-09 |
2,874.10 |
2,891.00 |
2,859.70 |
2,883.00 |
27.8M |
| 2022-12-08 |
2,870.80 |
2,881.40 |
2,854.40 |
2,874.10 |
37.1M |
| 2022-12-07 |
2,923.40 |
2,923.40 |
2,870.80 |
2,870.80 |
37.0M |
| 2022-12-06 |
2,940.00 |
2,944.20 |
2,915.40 |
2,923.40 |
36.0M |
| 2022-12-05 |
2,934.90 |
2,949.10 |
2,919.80 |
2,940.00 |
24.0M |
| 2022-12-02 |
2,965.00 |
2,971.60 |
2,928.50 |
2,934.90 |
33.8M |
| 2022-12-01 |
2,937.20 |
2,982.90 |
2,937.20 |
2,965.00 |
29.1M |
| 2022-11-30 |
2,931.40 |
2,949.30 |
2,896.10 |
2,937.20 |
67.3M |
| 2022-11-29 |
2,945.60 |
2,952.00 |
2,909.60 |
2,931.40 |
28.1M |
| 2022-11-28 |
2,967.20 |
2,970.60 |
2,942.10 |
2,945.60 |
22.8M |
| 2022-11-25 |
2,933.60 |
2,978.10 |
2,933.60 |
2,967.20 |
19.1M |
| 2022-11-24 |
2,940.70 |
2,949.40 |
2,927.00 |
2,933.60 |
22.4M |
| 2022-11-23 |
2,926.60 |
2,948.20 |
2,923.60 |
2,940.70 |
36.2M |
| 2022-11-22 |
2,924.20 |
2,940.80 |
2,920.70 |
2,926.60 |
27.1M |
| 2022-11-21 |
2,921.70 |
2,943.40 |
2,913.90 |
2,924.20 |
25.0M |
| 2022-11-18 |
2,925.50 |
2,935.10 |
2,921.70 |
2,921.70 |
34.2M |
| 2022-11-17 |
2,889.20 |
2,925.50 |
2,882.70 |
2,925.50 |
39.4M |
| 2022-11-16 |
2,926.30 |
2,926.30 |
2,869.10 |
2,889.20 |
26.2M |
| 2022-11-15 |
2,920.70 |
2,932.60 |
2,913.00 |
2,926.30 |
25.5M |
| 2022-11-14 |
2,958.30 |
2,960.30 |
2,903.90 |
2,920.70 |
31.4M |
| 2022-11-11 |
2,858.10 |
2,984.70 |
2,858.10 |
2,958.30 |
40.5M |
| 2022-11-10 |
2,873.90 |
2,881.00 |
2,846.10 |
2,858.10 |
25.2M |
| 2022-11-09 |
2,878.80 |
2,905.30 |
2,870.60 |
2,873.90 |
44.9M |
| 2022-11-08 |
2,856.30 |
2,882.50 |
2,856.30 |
2,878.80 |
40.4M |
| 2022-11-07 |
2,833.30 |
2,859.20 |
2,833.30 |
2,856.30 |
28.0M |
| 2022-11-04 |
2,831.20 |
2,836.60 |
2,811.40 |
2,833.30 |
26.6M |
| 2022-11-03 |
2,905.30 |
2,905.30 |
2,818.80 |
2,831.20 |
23.4M |
| 2022-11-02 |
2,898.60 |
2,928.90 |
2,890.40 |
2,905.30 |
38.8M |
| 2022-11-01 |
2,858.20 |
2,900.30 |
2,849.30 |
2,898.60 |
29.4M |
| 2022-10-31 |
2,782.30 |
2,858.20 |
2,782.30 |
2,858.20 |
33.2M |
| 2022-10-28 |
2,805.00 |
2,805.00 |
2,773.80 |
2,782.30 |
24.0M |
| 2022-10-27 |
2,795.90 |
2,843.60 |
2,795.10 |
2,805.00 |
27.1M |
| 2022-10-26 |
2,781.00 |
2,816.20 |
2,781.00 |
2,795.90 |
40.7M |
| 2022-10-25 |
2,745.80 |
2,782.10 |
2,745.80 |
2,781.00 |
32.0M |
| 2022-10-24 |
2,701.30 |
2,762.60 |
2,701.30 |
2,745.80 |
28.1M |
| 2022-10-21 |
2,731.80 |
2,731.80 |
2,701.30 |
2,701.30 |
40.6M |
| 2022-10-20 |
2,775.70 |
2,775.70 |
2,707.80 |
2,731.80 |
37.3M |
| 2022-10-19 |
2,754.50 |
2,792.40 |
2,754.50 |
2,775.70 |
31.3M |
| 2022-10-18 |
2,696.10 |
2,764.50 |
2,696.10 |
2,754.50 |
36.6M |
| 2022-10-17 |
2,735.20 |
2,735.20 |
2,673.40 |
2,696.10 |
28.2M |
| 2022-10-14 |
2,688.90 |
2,741.50 |
2,688.90 |
2,735.20 |
28.7M |
| 2022-10-13 |
2,686.90 |
2,705.10 |
2,681.20 |
2,688.90 |
32.0M |
| 2022-10-12 |
2,691.20 |
2,712.00 |
2,686.90 |
2,686.90 |
31.1M |
| 2022-10-11 |
2,695.50 |
2,717.70 |
2,687.40 |
2,691.20 |
28.7M |
| 2022-10-10 |
2,728.70 |
2,728.70 |
2,677.40 |
2,695.50 |
28.3M |
| 2022-10-07 |
2,751.60 |
2,751.60 |
2,711.10 |
2,728.70 |
29.8M |
| 2022-10-06 |
2,772.90 |
2,772.90 |
2,748.70 |
2,751.60 |
41.2M |
| 2022-10-05 |
2,699.60 |
2,780.00 |
2,699.60 |
2,772.90 |
55.9M |
| 2022-10-04 |
2,605.40 |
2,702.40 |
2,605.40 |
2,699.60 |
46.3M |
| 2022-10-03 |
2,627.20 |
2,635.30 |
2,587.30 |
2,605.40 |
28.9M |
| 2022-09-30 |
2,700.70 |
2,700.70 |
2,619.40 |
2,627.20 |
43.5M |
| 2022-09-29 |
2,659.00 |
2,720.90 |
2,659.00 |
2,700.70 |
35.2M |
| 2022-09-28 |
2,687.10 |
2,687.10 |
2,636.40 |
2,659.00 |
40.6M |
| 2022-09-27 |
2,682.60 |
2,697.90 |
2,672.10 |
2,687.10 |
36.1M |
| 2022-09-26 |
2,662.90 |
2,697.10 |
2,634.50 |
2,682.60 |
38.8M |
| 2022-09-23 |
2,786.70 |
2,786.70 |
2,655.50 |
2,662.90 |
47.7M |
| 2022-09-21 |
2,829.80 |
2,829.80 |
2,780.00 |
2,786.70 |
35.2M |
| 2022-09-20 |
2,794.20 |
2,834.10 |
2,794.20 |
2,829.80 |
28.5M |
| 2022-09-19 |
2,800.10 |
2,810.30 |
2,783.10 |
2,794.20 |
29.2M |
| 2022-09-16 |
2,822.50 |
2,822.50 |
2,793.50 |
2,800.10 |
123.1M |
| 2022-09-15 |
2,839.00 |
2,852.10 |
2,819.80 |
2,822.50 |
60.5M |
| 2022-09-14 |
2,930.60 |
2,930.60 |
2,827.90 |
2,839.00 |
48.1M |
| 2022-09-13 |
2,896.80 |
2,933.00 |
2,896.80 |
2,930.60 |
44.6M |
| 2022-09-12 |
2,853.30 |
2,897.90 |
2,853.30 |
2,896.80 |
25.2M |
| 2022-09-09 |
2,862.50 |
2,862.50 |
2,831.00 |
2,853.30 |
37.5M |
| 2022-09-08 |
2,790.50 |
2,862.50 |
2,790.50 |
2,862.50 |
40.0M |
| 2022-09-07 |
2,809.50 |
2,811.90 |
2,753.70 |
2,790.50 |
51.8M |
| 2022-09-06 |
2,827.10 |
2,850.80 |
2,807.30 |
2,809.50 |
41.7M |
| 2022-09-05 |
2,841.20 |
2,852.20 |
2,812.40 |
2,827.10 |
35.2M |
| 2022-09-02 |
2,849.90 |
2,868.90 |
2,838.20 |
2,841.20 |
37.6M |
| 2022-09-01 |
2,893.90 |
2,893.90 |
2,840.10 |
2,849.90 |
54.7M |
| 2022-08-31 |
2,889.40 |
2,893.90 |
2,847.20 |
2,893.90 |
75.3M |
| 2022-08-30 |
2,869.20 |
2,897.60 |
2,866.10 |
2,889.40 |
38.9M |
| 2022-08-29 |
2,931.90 |
2,931.90 |
2,866.30 |
2,869.20 |
49.6M |
| 2022-08-26 |
2,917.60 |
2,954.60 |
2,891.10 |
2,931.90 |
61.5M |
| 2022-08-25 |
2,906.30 |
2,923.60 |
2,894.60 |
2,917.60 |
67.3M |
| 2022-08-24 |
2,881.80 |
2,915.10 |
2,881.80 |
2,906.30 |
51.3M |
| 2022-08-23 |
2,923.10 |
2,923.10 |
2,876.60 |
2,881.80 |
40.1M |
| 2022-08-22 |
2,981.00 |
2,981.00 |
2,921.70 |
2,923.10 |
34.8M |
| 2022-08-19 |
2,972.00 |
2,983.90 |
2,962.80 |
2,981.00 |
32.7M |
| 2022-08-18 |
3,010.40 |
3,010.40 |
2,963.70 |
2,972.00 |
36.2M |
| 2022-08-17 |
2,968.70 |
3,018.20 |
2,968.70 |
3,010.40 |
39.8M |
| 2022-08-16 |
2,964.80 |
2,990.50 |
2,953.10 |
2,968.70 |
32.9M |
| 2022-08-15 |
2,924.30 |
2,969.00 |
2,924.30 |
2,964.80 |
34.9M |
| 2022-08-12 |
2,961.30 |
2,961.30 |
2,912.60 |
2,924.30 |
40.1M |
| 2022-08-11 |
2,898.50 |
2,961.30 |
2,898.50 |
2,961.30 |
43.5M |
| 2022-08-10 |
2,928.00 |
2,928.00 |
2,887.90 |
2,898.50 |
36.9M |
| 2022-08-09 |
2,888.40 |
2,929.90 |
2,885.40 |
2,928.00 |
40.0M |
| 2022-08-08 |
2,945.30 |
2,945.30 |
2,888.40 |
2,888.40 |
34.8M |
| 2022-08-05 |
2,913.40 |
2,948.30 |
2,911.00 |
2,945.30 |
42.3M |
| 2022-08-04 |
2,900.70 |
2,953.60 |
2,900.70 |
2,913.40 |
37.2M |
| 2022-08-03 |
2,936.70 |
2,937.20 |
2,878.10 |
2,900.70 |
40.4M |
| 2022-08-02 |
2,894.40 |
2,936.70 |
2,891.80 |
2,936.70 |
36.5M |
| 2022-08-01 |
2,900.10 |
2,909.90 |
2,882.80 |
2,894.40 |
33.7M |
| 2022-07-29 |
2,889.70 |
2,918.70 |
2,889.70 |
2,900.10 |
52.3M |
| 2022-07-28 |
2,872.40 |
2,908.00 |
2,865.50 |
2,889.70 |
45.9M |
| 2022-07-27 |
2,846.20 |
2,873.90 |
2,819.70 |
2,872.40 |
43.9M |
| 2022-07-26 |
2,895.80 |
2,896.20 |
2,832.20 |
2,846.20 |
41.4M |
| 2022-07-25 |
2,920.30 |
2,925.30 |
2,892.90 |
2,895.80 |
35.0M |
| 2022-07-22 |
2,938.40 |
2,939.20 |
2,907.70 |
2,920.30 |
46.9M |
| 2022-07-21 |
2,898.90 |
2,939.70 |
2,898.80 |
2,938.40 |
45.6M |
| 2022-07-20 |
2,848.60 |
2,911.70 |
2,848.60 |
2,898.90 |
51.0M |
| 2022-07-19 |
2,870.70 |
2,880.10 |
2,843.30 |
2,848.60 |
40.3M |
| 2022-07-18 |
2,845.80 |
2,881.20 |
2,839.70 |
2,870.70 |
34.0M |
| 2022-07-15 |
2,846.10 |
2,849.50 |
2,810.40 |
2,845.80 |
35.5M |
| 2022-07-14 |
2,822.90 |
2,846.10 |
2,822.90 |
2,846.10 |
39.5M |
| 2022-07-13 |
2,789.90 |
2,824.60 |
2,787.30 |
2,822.90 |
45.4M |
| 2022-07-12 |
2,791.50 |
2,814.40 |
2,787.90 |
2,789.90 |
28.8M |
| 2022-07-11 |
2,844.30 |
2,845.50 |
2,786.90 |
2,791.50 |
39.3M |
| 2022-07-08 |
2,832.30 |
2,853.80 |
2,825.10 |
2,844.30 |
41.6M |
| 2022-07-07 |
2,795.70 |
2,832.70 |
2,795.70 |
2,832.30 |
37.9M |
| 2022-07-06 |
2,752.00 |
2,829.60 |
2,752.00 |
2,795.70 |
40.5M |
| 2022-07-05 |
2,741.00 |
2,768.70 |
2,727.90 |
2,752.00 |
35.8M |
| 2022-07-04 |
2,692.90 |
2,761.10 |
2,692.90 |
2,741.00 |
47.0M |
| 2022-07-01 |
2,679.80 |
2,736.20 |
2,679.80 |
2,692.90 |
32.5M |
| 2022-06-30 |
2,713.90 |
2,721.20 |
2,679.80 |
2,679.80 |
56.2M |
| 2022-06-29 |
2,738.10 |
2,738.10 |
2,679.10 |
2,713.90 |
47.2M |
| 2022-06-28 |
2,775.40 |
2,775.40 |
2,701.80 |
2,738.10 |
55.4M |
| 2022-06-27 |
2,715.90 |
2,781.30 |
2,715.90 |
2,775.40 |
39.3M |
| 2022-06-24 |
2,657.40 |
2,717.50 |
2,657.40 |
2,715.90 |
43.4M |
| 2022-06-23 |
2,653.80 |
2,704.90 |
2,653.80 |
2,657.40 |
43.3M |
| 2022-06-22 |
2,690.30 |
2,697.20 |
2,643.00 |
2,653.80 |
52.4M |
| 2022-06-21 |
2,649.10 |
2,690.40 |
2,648.20 |
2,690.30 |
62.5M |
| 2022-06-20 |
2,577.70 |
2,652.90 |
2,577.70 |
2,649.10 |
53.2M |
| 2022-06-17 |
2,613.80 |
2,613.80 |
2,531.60 |
2,577.70 |
116.1M |
| 2022-06-16 |
2,616.70 |
2,641.50 |
2,607.60 |
2,613.80 |
53.1M |
| 2022-06-15 |
2,667.10 |
2,671.60 |
2,616.70 |
2,616.70 |
67.7M |
| 2022-06-14 |
2,747.20 |
2,747.20 |
2,564.70 |
2,667.10 |
83.9M |
| 2022-06-10 |
2,794.50 |
2,794.50 |
2,745.10 |
2,747.20 |
62.3M |
| 2022-06-09 |
2,809.00 |
2,821.00 |
2,792.90 |
2,794.50 |
53.7M |
| 2022-06-08 |
2,804.60 |
2,823.70 |
2,782.30 |
2,809.00 |
66.7M |
| 2022-06-07 |
2,871.90 |
2,873.20 |
2,798.00 |
2,804.60 |
63.6M |
| 2022-06-06 |
2,875.20 |
2,882.40 |
2,851.30 |
2,871.90 |
36.7M |
| 2022-06-03 |
2,877.30 |
2,905.00 |
2,867.40 |
2,875.20 |
49.0M |
| 2022-06-02 |
2,895.30 |
2,895.30 |
2,856.00 |
2,877.30 |
46.2M |
| 2022-06-01 |
2,892.50 |
2,907.90 |
2,885.80 |
2,895.30 |
65.5M |
| 2022-05-31 |
2,936.80 |
2,937.00 |
2,892.50 |
2,892.50 |
103.6M |
| 2022-05-30 |
2,891.80 |
2,937.20 |
2,891.80 |
2,936.80 |
69.6M |
| 2022-05-27 |
2,834.00 |
2,894.80 |
2,834.00 |
2,891.80 |
61.0M |
| 2022-05-26 |
2,857.90 |
2,880.70 |
2,834.00 |
2,834.00 |
59.4M |
| 2022-05-25 |
2,875.20 |
2,875.20 |
2,851.10 |
2,857.90 |
90.0M |
| 2022-05-24 |
2,887.70 |
2,891.70 |
2,678.70 |
2,875.20 |
314.2M |
| 2022-05-23 |
2,891.00 |
2,922.40 |
2,882.80 |
2,887.70 |
43.7M |
| 2022-05-20 |
2,833.50 |
2,900.70 |
2,833.50 |
2,891.00 |
41.6M |
| 2022-05-19 |
2,924.00 |
2,940.80 |
2,817.40 |
2,833.50 |
46.0M |
| 2022-05-18 |
2,892.10 |
2,924.00 |
2,892.10 |
2,924.00 |
30.9M |
| 2022-05-17 |
2,906.50 |
2,911.60 |
2,884.20 |
2,892.10 |
26.6M |
| 2022-05-16 |
2,908.40 |
2,942.70 |
2,903.50 |
2,906.50 |
29.9M |
| 2022-05-13 |
2,840.30 |
2,922.30 |
2,840.30 |
2,908.40 |
37.8M |
| 2022-05-12 |
2,902.90 |
2,902.90 |
2,840.00 |
2,840.30 |
40.9M |
| 2022-05-11 |
2,886.80 |
2,906.00 |
2,870.20 |
2,902.90 |
35.3M |
| 2022-05-10 |
2,890.50 |
2,891.10 |
2,833.80 |
2,886.80 |
59.6M |
| 2022-05-09 |
2,936.20 |
2,936.20 |
2,876.40 |
2,890.50 |
41.9M |
| 2022-05-06 |
2,999.90 |
2,999.90 |
2,931.30 |
2,936.20 |
43.0M |
| 2022-05-05 |
2,972.70 |
3,002.70 |
2,972.70 |
2,999.90 |
36.2M |
| 2022-05-04 |
3,004.20 |
3,004.20 |
2,968.10 |
2,972.70 |
33.6M |
| 2022-05-03 |
3,013.90 |
3,034.90 |
3,002.80 |
3,004.20 |
42.1M |
| 2022-05-02 |
3,055.60 |
3,055.60 |
3,000.80 |
3,013.90 |
34.4M |
| 2022-04-29 |
3,011.70 |
3,055.60 |
3,011.70 |
3,055.60 |
41.1M |
| 2022-04-28 |
2,989.00 |
3,018.10 |
2,989.00 |
3,011.70 |
34.3M |
| 2022-04-27 |
3,022.60 |
3,022.60 |
2,974.10 |
2,989.00 |
39.2M |
| 2022-04-26 |
3,045.30 |
3,045.30 |
3,005.70 |
3,022.60 |
33.4M |
| 2022-04-22 |
3,064.30 |
3,064.30 |
3,022.40 |
3,045.30 |
39.4M |
| 2022-04-21 |
3,052.80 |
3,075.30 |
3,049.80 |
3,064.30 |
35.2M |
| 2022-04-20 |
3,018.70 |
3,077.70 |
3,018.70 |
3,052.80 |
33.1M |
| 2022-04-19 |
3,018.10 |
3,036.70 |
3,017.20 |
3,018.70 |
25.6M |
| 2022-04-14 |
2,992.90 |
3,021.10 |
2,992.90 |
3,018.10 |
33.3M |
| 2022-04-13 |
2,977.40 |
3,000.50 |
2,977.40 |
2,992.90 |
30.9M |
| 2022-04-12 |
3,000.00 |
3,000.00 |
2,969.30 |
2,977.40 |
23.6M |
| 2022-04-11 |
3,022.00 |
3,022.00 |
2,991.00 |
3,000.00 |
24.1M |
| 2022-04-08 |
3,022.40 |
3,034.50 |
3,013.40 |
3,022.00 |
30.1M |
| 2022-04-07 |
3,072.00 |
3,072.00 |
3,016.50 |
3,022.40 |
39.9M |
| 2022-04-06 |
3,098.90 |
3,098.90 |
3,055.90 |
3,072.00 |
38.5M |
| 2022-04-05 |
3,084.90 |
3,137.50 |
3,084.90 |
3,098.90 |
44.7M |
| 2022-04-04 |
3,111.80 |
3,114.10 |
3,084.90 |
3,084.90 |
29.1M |
| 2022-04-01 |
3,155.70 |
3,155.70 |
3,104.70 |
3,111.80 |
32.6M |
| 2022-03-31 |
3,197.30 |
3,197.30 |
3,155.70 |
3,155.70 |
45.6M |
| 2022-03-30 |
3,157.90 |
3,209.10 |
3,157.90 |
3,197.30 |
53.1M |
| 2022-03-29 |
3,092.20 |
3,168.90 |
3,092.20 |
3,157.90 |
32.6M |
| 2022-03-28 |
3,129.70 |
3,130.60 |
3,092.20 |
3,092.20 |
27.7M |
| 2022-03-25 |
3,117.30 |
3,142.40 |
3,117.30 |
3,129.70 |
27.2M |
| 2022-03-24 |
3,125.10 |
3,127.10 |
3,106.30 |
3,117.30 |
28.0M |
| 2022-03-23 |
3,105.40 |
3,137.00 |
3,105.40 |
3,125.10 |
24.3M |
| 2022-03-22 |
3,114.70 |
3,135.40 |
3,105.40 |
3,105.40 |
25.0M |
| 2022-03-21 |
3,113.30 |
3,163.50 |
3,113.30 |
3,114.70 |
23.5M |
| 2022-03-18 |
3,138.90 |
3,139.90 |
3,103.00 |
3,113.30 |
88.5M |
| 2022-03-17 |
3,109.50 |
3,170.60 |
3,109.50 |
3,138.90 |
39.8M |
| 2022-03-16 |
3,048.80 |
3,109.50 |
3,048.80 |
3,109.50 |
29.8M |
| 2022-03-15 |
3,055.80 |
3,065.10 |
3,038.50 |
3,048.80 |
32.2M |
| 2022-03-14 |
3,011.50 |
3,055.80 |
3,011.50 |
3,055.80 |
23.6M |
| 2022-03-11 |
3,090.50 |
3,090.50 |
3,005.80 |
3,011.50 |
37.2M |
| 2022-03-10 |
3,004.80 |
3,123.10 |
3,004.80 |
3,090.50 |
38.7M |
| 2022-03-09 |
2,951.00 |
3,022.00 |
2,951.00 |
3,004.80 |
36.3M |
| 2022-03-08 |
2,949.50 |
2,979.90 |
2,939.60 |
2,951.00 |
37.1M |
| 2022-03-07 |
3,025.60 |
3,025.60 |
2,936.20 |
2,949.50 |
46.3M |
| 2022-03-04 |
3,059.00 |
3,059.00 |
3,000.70 |
3,025.60 |
43.9M |
| 2022-03-03 |
3,047.40 |
3,093.50 |
3,044.40 |
3,059.00 |
40.8M |
| 2022-03-02 |
3,078.40 |
3,078.40 |
2,988.10 |
3,047.40 |
45.4M |
| 2022-03-01 |
3,034.70 |
3,092.90 |
3,034.70 |
3,078.40 |
40.1M |
| 2022-02-28 |
3,032.40 |
3,061.90 |
3,017.80 |
3,034.70 |
38.5M |
| 2022-02-25 |
3,003.80 |
3,063.30 |
3,003.80 |
3,032.40 |
48.4M |
| 2022-02-24 |
3,117.80 |
3,117.80 |
2,997.50 |
3,003.80 |
47.7M |
| 2022-02-23 |
3,113.10 |
3,117.80 |
3,077.70 |
3,117.80 |
32.1M |
| 2022-02-22 |
3,198.40 |
3,198.40 |
3,096.30 |
3,113.10 |
42.5M |
| 2022-02-21 |
3,228.90 |
3,228.90 |
3,169.70 |
3,198.40 |
41.0M |
| 2022-02-18 |
3,256.10 |
3,262.10 |
3,219.80 |
3,228.90 |
34.9M |
| 2022-02-17 |
3,369.80 |
3,369.80 |
3,256.10 |
3,256.10 |
52.1M |
| 2022-02-16 |
3,319.50 |
3,376.20 |
3,319.50 |
3,369.80 |
38.2M |
| 2022-02-15 |
3,302.30 |
3,331.50 |
3,269.30 |
3,319.50 |
48.9M |
| 2022-02-14 |
3,285.50 |
3,311.30 |
3,262.40 |
3,302.30 |
46.4M |
| 2022-02-11 |
3,341.00 |
3,341.00 |
3,271.90 |
3,285.50 |
31.5M |
| 2022-02-10 |
3,341.80 |
3,364.30 |
3,326.50 |
3,341.00 |
41.8M |
| 2022-02-09 |
3,315.40 |
3,342.50 |
3,280.10 |
3,341.80 |
47.9M |
| 2022-02-08 |
3,295.40 |
3,341.10 |
3,280.80 |
3,315.40 |
46.4M |
| 2022-02-07 |
3,298.30 |
3,304.50 |
3,268.80 |
3,295.40 |
32.9M |
| 2022-02-04 |
3,272.40 |
3,299.00 |
3,246.70 |
3,298.30 |
26.8M |
| 2022-02-03 |
3,291.90 |
3,291.90 |
3,241.80 |
3,272.40 |
23.0M |
| 2022-02-02 |
3,255.70 |
3,303.00 |
3,253.20 |
3,291.90 |
24.1M |
| 2022-02-01 |
3,221.90 |
3,275.30 |
3,221.90 |
3,255.70 |
25.4M |
| 2022-01-31 |
3,182.20 |
3,235.70 |
3,178.60 |
3,221.90 |
28.8M |
| 2022-01-28 |
3,081.50 |
3,199.70 |
3,081.50 |
3,182.20 |
82.4M |
| 2022-01-27 |
3,200.00 |
3,222.80 |
3,042.50 |
3,081.50 |
51.0M |
| 2022-01-25 |
3,241.90 |
3,256.70 |
3,165.80 |
3,200.00 |
39.8M |
| 2022-01-24 |
3,255.20 |
3,268.00 |
3,217.90 |
3,241.90 |
27.6M |
| 2022-01-21 |
3,343.70 |
3,343.70 |
3,247.90 |
3,255.20 |
35.4M |
| 2022-01-20 |
3,373.30 |
3,373.30 |
3,325.50 |
3,343.70 |
25.8M |
| 2022-01-19 |
3,398.50 |
3,405.90 |
3,361.40 |
3,373.30 |
26.2M |
| 2022-01-18 |
3,406.90 |
3,445.20 |
3,398.50 |
3,398.50 |
23.0M |
| 2022-01-17 |
3,333.80 |
3,416.20 |
3,331.80 |
3,406.90 |
22.2M |
| 2022-01-14 |
3,391.60 |
3,391.60 |
3,333.80 |
3,333.80 |
27.7M |
| 2022-01-13 |
3,431.30 |
3,433.40 |
3,388.10 |
3,391.60 |
21.0M |
| 2022-01-12 |
3,416.50 |
3,445.60 |
3,416.50 |
3,431.30 |
18.9M |
| 2022-01-11 |
3,447.60 |
3,450.50 |
3,408.90 |
3,416.50 |
20.4M |
| 2022-01-10 |
3,492.00 |
3,492.00 |
3,433.80 |
3,447.60 |
17.4M |
| 2022-01-07 |
3,454.70 |
3,525.90 |
3,454.70 |
3,492.00 |
16.2M |
| 2022-01-06 |
3,581.30 |
3,581.30 |
3,432.90 |
3,454.70 |
27.4M |
| 2022-01-05 |
3,613.30 |
3,621.40 |
3,581.30 |
3,581.30 |
16.1M |
| 2022-01-04 |
3,529.60 |
3,615.50 |
3,529.60 |
3,613.30 |
17.7M |