| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
3,964.70 |
3,964.70 |
3,907.40 |
3,911.20 |
38.2M |
| 2024-12-30 |
3,973.50 |
3,975.40 |
3,925.50 |
3,964.70 |
20.0M |
| 2024-12-27 |
3,931.10 |
3,980.60 |
3,928.80 |
3,973.50 |
24.6M |
| 2024-12-24 |
3,933.40 |
3,941.70 |
3,924.10 |
3,931.10 |
10.9M |
| 2024-12-23 |
3,845.10 |
3,933.40 |
3,844.90 |
3,933.40 |
21.1M |
| 2024-12-20 |
3,944.90 |
3,944.90 |
3,838.20 |
3,845.10 |
72.2M |
| 2024-12-19 |
4,000.80 |
4,000.80 |
3,917.60 |
3,944.90 |
52.9M |
| 2024-12-18 |
4,016.80 |
4,026.00 |
3,986.80 |
4,000.80 |
32.6M |
| 2024-12-17 |
3,976.80 |
4,026.80 |
3,959.60 |
4,016.80 |
35.3M |
| 2024-12-16 |
3,982.00 |
4,009.80 |
3,974.30 |
3,976.80 |
32.7M |
| 2024-12-13 |
3,985.80 |
3,991.70 |
3,966.50 |
3,982.00 |
33.1M |
| 2024-12-12 |
4,000.20 |
4,036.20 |
3,980.20 |
3,985.80 |
33.7M |
| 2024-12-11 |
3,996.80 |
4,001.80 |
3,965.10 |
4,000.20 |
36.0M |
| 2024-12-10 |
4,036.50 |
4,043.20 |
3,969.70 |
3,996.80 |
42.0M |
| 2024-12-09 |
4,010.80 |
4,037.90 |
4,002.00 |
4,036.50 |
51.4M |
| 2024-12-06 |
4,049.00 |
4,049.00 |
4,007.50 |
4,010.80 |
50.7M |
| 2024-12-05 |
4,005.60 |
4,055.90 |
4,005.60 |
4,049.00 |
40.7M |
| 2024-12-04 |
4,018.50 |
4,019.10 |
3,992.90 |
4,005.60 |
34.7M |
| 2024-12-03 |
3,976.90 |
4,031.10 |
3,976.90 |
4,018.50 |
50.5M |
| 2024-12-02 |
3,942.70 |
3,981.50 |
3,942.70 |
3,976.90 |
49.5M |
| 2024-11-29 |
3,942.30 |
3,949.60 |
3,913.70 |
3,942.70 |
69.5M |
| 2024-11-28 |
3,944.40 |
3,958.00 |
3,933.70 |
3,942.30 |
81.5M |
| 2024-11-27 |
3,904.10 |
3,950.20 |
3,904.10 |
3,944.40 |
48.0M |
| 2024-11-26 |
3,911.90 |
3,942.60 |
3,896.00 |
3,904.10 |
31.6M |
| 2024-11-25 |
3,868.90 |
3,942.00 |
3,868.90 |
3,911.90 |
60.0M |
| 2024-11-22 |
3,844.00 |
3,885.90 |
3,831.50 |
3,868.90 |
29.3M |
| 2024-11-21 |
3,875.70 |
3,886.20 |
3,822.10 |
3,844.00 |
29.9M |
| 2024-11-20 |
3,918.70 |
3,918.70 |
3,872.30 |
3,875.70 |
35.1M |
| 2024-11-19 |
3,884.30 |
3,957.00 |
3,871.80 |
3,918.70 |
43.9M |
| 2024-11-18 |
3,874.80 |
3,895.00 |
3,856.20 |
3,884.30 |
39.4M |
| 2024-11-15 |
3,846.80 |
3,885.80 |
3,846.80 |
3,874.80 |
37.9M |
| 2024-11-14 |
3,809.20 |
3,854.70 |
3,809.20 |
3,846.80 |
37.7M |
| 2024-11-13 |
3,812.70 |
3,814.30 |
3,777.20 |
3,809.20 |
30.0M |
| 2024-11-12 |
3,788.40 |
3,816.30 |
3,786.10 |
3,812.70 |
34.2M |
| 2024-11-11 |
3,772.90 |
3,789.10 |
3,768.70 |
3,788.40 |
40.5M |
| 2024-11-08 |
3,724.70 |
3,782.10 |
3,724.70 |
3,772.90 |
36.1M |
| 2024-11-07 |
3,734.20 |
3,756.30 |
3,697.40 |
3,724.70 |
50.2M |
| 2024-11-06 |
3,677.60 |
3,739.70 |
3,677.60 |
3,734.20 |
36.9M |
| 2024-11-05 |
3,687.60 |
3,698.00 |
3,664.00 |
3,677.60 |
37.0M |
| 2024-11-04 |
3,666.70 |
3,703.50 |
3,666.70 |
3,687.60 |
87.9M |
| 2024-11-01 |
3,693.60 |
3,693.60 |
3,645.60 |
3,666.70 |
64.3M |
| 2024-10-31 |
3,687.50 |
3,719.60 |
3,683.20 |
3,693.60 |
82.7M |
| 2024-10-30 |
3,735.80 |
3,741.60 |
3,671.80 |
3,687.50 |
149.1M |
| 2024-10-29 |
3,707.60 |
3,752.70 |
3,707.60 |
3,735.80 |
37.2M |
| 2024-10-28 |
3,672.10 |
3,717.00 |
3,669.20 |
3,707.60 |
27.9M |
| 2024-10-25 |
3,692.50 |
3,715.70 |
3,667.20 |
3,672.10 |
28.4M |
| 2024-10-24 |
3,729.00 |
3,733.40 |
3,692.40 |
3,692.50 |
32.7M |
| 2024-10-23 |
3,712.50 |
3,749.60 |
3,711.00 |
3,729.00 |
42.2M |
| 2024-10-22 |
3,788.40 |
3,790.30 |
3,701.80 |
3,712.50 |
39.0M |
| 2024-10-21 |
3,752.70 |
3,796.30 |
3,752.70 |
3,788.40 |
49.3M |
| 2024-10-18 |
3,824.40 |
3,824.40 |
3,741.70 |
3,752.20 |
77.5M |
| 2024-10-17 |
3,776.20 |
3,826.70 |
3,776.20 |
3,824.40 |
75.1M |
| 2024-10-16 |
3,801.70 |
3,803.00 |
3,768.70 |
3,776.20 |
43.9M |
| 2024-10-15 |
3,785.80 |
3,813.90 |
3,785.80 |
3,801.70 |
54.8M |
| 2024-10-14 |
3,803.80 |
3,812.90 |
3,763.50 |
3,785.80 |
68.4M |
| 2024-10-11 |
3,818.40 |
3,819.50 |
3,798.10 |
3,803.80 |
35.0M |
| 2024-10-10 |
3,807.80 |
3,839.80 |
3,798.90 |
3,818.40 |
35.0M |
| 2024-10-09 |
3,768.70 |
3,834.10 |
3,768.70 |
3,807.80 |
41.4M |
| 2024-10-08 |
3,770.50 |
3,782.70 |
3,740.80 |
3,768.70 |
35.2M |
| 2024-10-07 |
3,742.60 |
3,773.60 |
3,699.20 |
3,770.50 |
34.2M |
| 2024-10-04 |
3,755.50 |
3,755.50 |
3,715.20 |
3,742.60 |
38.6M |
| 2024-10-03 |
3,768.80 |
3,768.80 |
3,751.00 |
3,755.50 |
42.5M |
| 2024-10-02 |
3,835.20 |
3,835.20 |
3,760.00 |
3,768.80 |
41.2M |
| 2024-10-01 |
3,838.90 |
3,838.90 |
3,805.40 |
3,835.20 |
71.0M |
| 2024-09-30 |
3,840.40 |
3,856.00 |
3,823.20 |
3,838.90 |
105.0M |
| 2024-09-27 |
3,859.80 |
3,859.80 |
3,818.80 |
3,840.40 |
334.2M |
| 2024-09-26 |
3,783.80 |
3,873.00 |
3,783.80 |
3,859.80 |
29.7M |
| 2024-09-25 |
3,808.90 |
3,827.20 |
3,776.90 |
3,783.80 |
26.8M |
| 2024-09-24 |
3,802.90 |
3,818.80 |
3,758.60 |
3,808.90 |
32.3M |
| 2024-09-23 |
3,853.60 |
3,853.60 |
3,787.70 |
3,802.90 |
54.1M |
| 2024-09-20 |
3,811.10 |
3,853.60 |
3,805.60 |
3,853.60 |
81.2M |
| 2024-09-19 |
3,811.30 |
3,829.00 |
3,782.50 |
3,811.10 |
31.9M |
| 2024-09-18 |
3,804.90 |
3,814.90 |
3,771.00 |
3,811.30 |
19.1M |
| 2024-09-17 |
3,794.40 |
3,809.30 |
3,788.40 |
3,804.90 |
22.6M |
| 2024-09-16 |
3,774.70 |
3,802.50 |
3,774.20 |
3,794.40 |
26.0M |
| 2024-09-13 |
3,776.60 |
3,812.20 |
3,757.30 |
3,774.70 |
33.7M |
| 2024-09-12 |
3,730.40 |
3,783.30 |
3,729.80 |
3,776.60 |
30.9M |
| 2024-09-11 |
3,720.10 |
3,730.40 |
3,704.70 |
3,730.40 |
31.7M |
| 2024-09-10 |
3,718.20 |
3,745.30 |
3,711.40 |
3,720.10 |
25.9M |
| 2024-09-09 |
3,748.90 |
3,748.90 |
3,696.50 |
3,718.20 |
25.6M |
| 2024-09-06 |
3,711.70 |
3,762.10 |
3,711.70 |
3,748.90 |
21.8M |
| 2024-09-05 |
3,741.50 |
3,750.50 |
3,709.70 |
3,711.70 |
28.3M |
| 2024-09-04 |
3,797.40 |
3,797.40 |
3,728.10 |
3,741.50 |
29.2M |
| 2024-09-03 |
3,812.20 |
3,814.20 |
3,765.50 |
3,797.40 |
31.9M |
| 2024-09-02 |
3,811.60 |
3,821.70 |
3,759.00 |
3,812.20 |
26.9M |
| 2024-08-30 |
3,829.20 |
3,841.30 |
3,778.30 |
3,811.60 |
52.0M |
| 2024-08-29 |
3,905.50 |
3,906.40 |
3,805.30 |
3,829.20 |
53.0M |
| 2024-08-28 |
3,898.80 |
3,905.50 |
3,853.20 |
3,905.50 |
82.0M |
| 2024-08-27 |
3,911.60 |
3,912.60 |
3,872.00 |
3,898.80 |
42.7M |
| 2024-08-26 |
3,868.50 |
3,915.20 |
3,868.50 |
3,911.60 |
28.8M |
| 2024-08-23 |
3,851.30 |
3,868.50 |
3,825.00 |
3,868.50 |
32.1M |
| 2024-08-22 |
3,843.60 |
3,855.80 |
3,833.90 |
3,851.30 |
31.1M |
| 2024-08-21 |
3,837.40 |
3,843.60 |
3,805.30 |
3,843.60 |
43.4M |
| 2024-08-20 |
3,840.40 |
3,863.10 |
3,831.80 |
3,837.40 |
28.1M |
| 2024-08-19 |
3,856.00 |
3,863.20 |
3,826.40 |
3,840.40 |
19.2M |
| 2024-08-16 |
3,835.80 |
3,885.10 |
3,835.80 |
3,856.00 |
32.4M |
| 2024-08-15 |
3,796.30 |
3,842.10 |
3,796.00 |
3,835.80 |
20.6M |
| 2024-08-14 |
3,758.00 |
3,801.80 |
3,758.00 |
3,796.30 |
22.0M |
| 2024-08-13 |
3,732.60 |
3,759.90 |
3,732.60 |
3,758.00 |
21.9M |
| 2024-08-12 |
3,662.50 |
3,733.10 |
3,662.50 |
3,732.60 |
30.4M |
| 2024-08-09 |
3,659.70 |
3,692.60 |
3,644.50 |
3,662.50 |
32.2M |
| 2024-08-08 |
3,649.30 |
3,659.70 |
3,632.60 |
3,659.70 |
36.0M |
| 2024-08-07 |
3,637.00 |
3,662.90 |
3,609.70 |
3,649.30 |
29.3M |
| 2024-08-06 |
3,579.70 |
3,648.40 |
3,575.70 |
3,637.00 |
46.2M |
| 2024-08-05 |
3,720.90 |
3,720.90 |
3,570.70 |
3,579.70 |
44.3M |
| 2024-08-02 |
3,836.00 |
3,836.00 |
3,708.60 |
3,720.90 |
39.9M |
| 2024-08-01 |
3,830.30 |
3,856.40 |
3,830.30 |
3,836.00 |
28.1M |
| 2024-07-31 |
3,745.00 |
3,830.30 |
3,745.00 |
3,830.30 |
50.2M |
| 2024-07-30 |
3,736.60 |
3,747.40 |
3,698.30 |
3,745.00 |
34.6M |
| 2024-07-29 |
3,695.00 |
3,740.10 |
3,695.00 |
3,736.60 |
45.2M |
| 2024-07-26 |
3,672.20 |
3,709.70 |
3,671.70 |
3,695.00 |
31.3M |
| 2024-07-25 |
3,745.40 |
3,745.40 |
3,668.70 |
3,672.20 |
34.0M |
| 2024-07-24 |
3,746.00 |
3,771.30 |
3,735.10 |
3,745.40 |
31.8M |
| 2024-07-23 |
3,698.20 |
3,746.00 |
3,698.20 |
3,746.00 |
38.3M |
| 2024-07-22 |
3,693.20 |
3,702.30 |
3,666.30 |
3,698.20 |
19.2M |
| 2024-07-19 |
3,695.40 |
3,695.40 |
3,650.80 |
3,693.20 |
34.2M |
| 2024-07-18 |
3,694.40 |
3,700.80 |
3,668.40 |
3,695.40 |
33.6M |
| 2024-07-17 |
3,673.00 |
3,714.90 |
3,673.00 |
3,694.40 |
27.0M |
| 2024-07-16 |
3,703.30 |
3,704.30 |
3,671.90 |
3,673.00 |
38.2M |
| 2024-07-15 |
3,653.10 |
3,712.60 |
3,653.10 |
3,703.30 |
28.0M |
| 2024-07-12 |
3,593.00 |
3,662.70 |
3,593.00 |
3,653.10 |
35.0M |
| 2024-07-11 |
3,562.00 |
3,596.20 |
3,562.00 |
3,593.00 |
26.9M |
| 2024-07-10 |
3,559.30 |
3,562.00 |
3,523.90 |
3,562.00 |
35.9M |
| 2024-07-09 |
3,530.60 |
3,571.30 |
3,530.50 |
3,559.30 |
29.6M |
| 2024-07-08 |
3,519.10 |
3,540.80 |
3,515.40 |
3,530.60 |
27.3M |
| 2024-07-05 |
3,506.30 |
3,519.10 |
3,496.00 |
3,519.10 |
20.5M |
| 2024-07-04 |
3,476.90 |
3,510.90 |
3,476.90 |
3,506.30 |
27.8M |
| 2024-07-03 |
3,470.50 |
3,480.30 |
3,452.10 |
3,476.90 |
26.6M |
| 2024-07-02 |
3,502.80 |
3,508.20 |
3,468.80 |
3,470.50 |
32.5M |
| 2024-07-01 |
3,511.50 |
3,513.10 |
3,478.00 |
3,502.80 |
32.4M |
| 2024-06-28 |
3,512.00 |
3,544.90 |
3,506.80 |
3,511.50 |
74.7M |
| 2024-06-27 |
3,507.80 |
3,512.00 |
3,449.90 |
3,512.00 |
58.0M |
| 2024-06-26 |
3,559.80 |
3,559.80 |
3,488.20 |
3,507.80 |
54.0M |
| 2024-06-25 |
3,516.40 |
3,559.80 |
3,516.40 |
3,559.80 |
36.4M |
| 2024-06-24 |
3,557.30 |
3,558.20 |
3,471.90 |
3,516.40 |
40.7M |
| 2024-06-21 |
3,570.80 |
3,590.00 |
3,557.30 |
3,557.30 |
85.1M |
| 2024-06-20 |
3,567.00 |
3,587.60 |
3,560.00 |
3,570.80 |
52.6M |
| 2024-06-19 |
3,564.70 |
3,568.50 |
3,549.90 |
3,567.00 |
29.5M |
| 2024-06-18 |
3,525.80 |
3,576.00 |
3,525.80 |
3,564.70 |
37.1M |
| 2024-06-17 |
3,521.20 |
3,535.80 |
3,505.60 |
3,525.80 |
41.0M |
| 2024-06-14 |
3,514.70 |
3,534.80 |
3,510.60 |
3,521.20 |
41.3M |
| 2024-06-13 |
3,482.10 |
3,533.10 |
3,482.10 |
3,514.70 |
31.7M |
| 2024-06-12 |
3,512.70 |
3,512.70 |
3,471.00 |
3,482.10 |
27.4M |
| 2024-06-11 |
3,508.70 |
3,517.20 |
3,489.60 |
3,512.70 |
43.6M |
| 2024-06-07 |
3,467.30 |
3,515.30 |
3,467.30 |
3,508.70 |
25.8M |
| 2024-06-06 |
3,447.90 |
3,486.60 |
3,446.00 |
3,467.30 |
33.8M |
| 2024-06-05 |
3,410.00 |
3,447.90 |
3,410.00 |
3,447.90 |
38.6M |
| 2024-06-04 |
3,419.10 |
3,440.20 |
3,410.00 |
3,410.00 |
34.1M |
| 2024-06-03 |
3,406.90 |
3,428.80 |
3,406.90 |
3,419.10 |
27.8M |
| 2024-05-31 |
3,369.40 |
3,407.20 |
3,369.40 |
3,406.90 |
85.3M |
| 2024-05-30 |
3,344.70 |
3,373.40 |
3,319.30 |
3,369.40 |
31.8M |
| 2024-05-29 |
3,394.10 |
3,394.10 |
3,333.40 |
3,344.70 |
80.4M |
| 2024-05-28 |
3,417.40 |
3,417.40 |
3,389.70 |
3,394.10 |
28.3M |
| 2024-05-27 |
3,379.60 |
3,417.90 |
3,379.00 |
3,417.40 |
37.2M |
| 2024-05-24 |
3,463.50 |
3,463.50 |
3,376.70 |
3,378.80 |
37.6M |
| 2024-05-23 |
3,498.60 |
3,498.60 |
3,449.80 |
3,463.50 |
36.8M |
| 2024-05-22 |
3,547.20 |
3,547.20 |
3,498.60 |
3,498.60 |
62.4M |
| 2024-05-21 |
3,536.20 |
3,566.10 |
3,529.00 |
3,547.20 |
76.9M |
| 2024-05-20 |
3,532.10 |
3,550.10 |
3,518.10 |
3,536.20 |
120.1M |
| 2024-05-17 |
3,576.10 |
3,586.20 |
3,519.80 |
3,532.10 |
35.4M |
| 2024-05-16 |
3,490.70 |
3,588.40 |
3,490.70 |
3,576.10 |
38.9M |
| 2024-05-15 |
3,464.30 |
3,497.00 |
3,464.30 |
3,490.70 |
29.3M |
| 2024-05-14 |
3,439.30 |
3,464.30 |
3,435.70 |
3,464.30 |
27.9M |
| 2024-05-13 |
3,421.50 |
3,449.30 |
3,417.90 |
3,439.30 |
25.3M |
| 2024-05-10 |
3,417.40 |
3,448.80 |
3,416.70 |
3,421.50 |
24.8M |
| 2024-05-09 |
3,507.20 |
3,507.20 |
3,415.50 |
3,417.40 |
35.9M |
| 2024-05-08 |
3,520.00 |
3,536.90 |
3,501.20 |
3,507.20 |
36.3M |
| 2024-05-07 |
3,454.00 |
3,520.00 |
3,454.00 |
3,520.00 |
54.4M |
| 2024-05-06 |
3,439.50 |
3,460.90 |
3,434.50 |
3,454.00 |
45.0M |
| 2024-05-03 |
3,372.30 |
3,448.10 |
3,371.90 |
3,439.50 |
58.2M |
| 2024-05-02 |
3,382.50 |
3,383.40 |
3,344.60 |
3,372.30 |
52.7M |
| 2024-05-01 |
3,432.10 |
3,432.10 |
3,372.50 |
3,382.50 |
36.1M |
| 2024-04-30 |
3,405.20 |
3,432.10 |
3,387.20 |
3,432.10 |
35.2M |
| 2024-04-29 |
3,367.60 |
3,408.10 |
3,367.60 |
3,405.20 |
66.9M |
| 2024-04-26 |
3,413.80 |
3,413.80 |
3,355.80 |
3,367.60 |
39.8M |
| 2024-04-24 |
3,422.00 |
3,458.20 |
3,413.80 |
3,413.80 |
54.1M |
| 2024-04-23 |
3,418.90 |
3,439.00 |
3,415.40 |
3,422.00 |
40.5M |
| 2024-04-22 |
3,380.90 |
3,422.70 |
3,380.90 |
3,418.90 |
42.9M |
| 2024-04-19 |
3,409.20 |
3,409.20 |
3,324.40 |
3,380.90 |
62.1M |
| 2024-04-18 |
3,402.30 |
3,417.70 |
3,397.10 |
3,409.20 |
45.7M |
| 2024-04-17 |
3,388.10 |
3,415.50 |
3,379.60 |
3,402.30 |
66.0M |
| 2024-04-16 |
3,471.10 |
3,471.10 |
3,375.00 |
3,388.10 |
156.7M |
| 2024-04-15 |
3,490.80 |
3,490.80 |
3,448.90 |
3,471.10 |
48.3M |
| 2024-04-12 |
3,517.20 |
3,520.30 |
3,487.80 |
3,490.80 |
79.2M |
| 2024-04-11 |
3,554.20 |
3,554.20 |
3,500.00 |
3,517.20 |
27.1M |
| 2024-04-10 |
3,540.40 |
3,573.90 |
3,540.40 |
3,554.20 |
39.2M |
| 2024-04-09 |
3,517.00 |
3,547.20 |
3,506.70 |
3,540.40 |
18.9M |
| 2024-04-08 |
3,509.10 |
3,534.20 |
3,507.00 |
3,517.00 |
21.3M |
| 2024-04-05 |
3,526.60 |
3,526.60 |
3,481.40 |
3,509.10 |
27.1M |
| 2024-04-04 |
3,510.50 |
3,536.30 |
3,510.50 |
3,526.60 |
27.6M |
| 2024-04-03 |
3,586.20 |
3,586.20 |
3,502.10 |
3,510.50 |
36.5M |
| 2024-04-02 |
3,616.60 |
3,616.60 |
3,577.70 |
3,586.20 |
33.1M |
| 2024-03-28 |
3,579.60 |
3,616.60 |
3,579.60 |
3,616.60 |
37.7M |
| 2024-03-27 |
3,567.20 |
3,581.70 |
3,564.10 |
3,579.60 |
26.0M |
| 2024-03-26 |
3,575.40 |
3,576.20 |
3,556.40 |
3,567.20 |
30.6M |
| 2024-03-25 |
3,575.80 |
3,598.40 |
3,567.50 |
3,575.40 |
34.9M |
| 2024-03-22 |
3,598.10 |
3,598.10 |
3,560.00 |
3,575.80 |
34.8M |
| 2024-03-21 |
3,544.90 |
3,601.90 |
3,544.90 |
3,598.10 |
38.8M |
| 2024-03-20 |
3,544.20 |
3,563.20 |
3,537.20 |
3,544.90 |
31.0M |
| 2024-03-19 |
3,557.80 |
3,560.20 |
3,522.20 |
3,544.20 |
36.6M |
| 2024-03-18 |
3,561.10 |
3,562.40 |
3,543.60 |
3,557.80 |
30.1M |
| 2024-03-15 |
3,598.20 |
3,598.20 |
3,509.20 |
3,561.10 |
107.0M |
| 2024-03-14 |
3,624.70 |
3,642.20 |
3,591.70 |
3,598.20 |
32.9M |
| 2024-03-13 |
3,578.30 |
3,624.70 |
3,578.30 |
3,624.70 |
31.2M |
| 2024-03-12 |
3,556.50 |
3,578.30 |
3,554.80 |
3,578.30 |
28.4M |
| 2024-03-11 |
3,599.50 |
3,599.50 |
3,545.20 |
3,556.50 |
23.6M |
| 2024-03-08 |
3,565.90 |
3,605.90 |
3,565.90 |
3,599.50 |
39.9M |
| 2024-03-07 |
3,539.00 |
3,567.00 |
3,539.00 |
3,565.90 |
32.0M |
| 2024-03-06 |
3,526.70 |
3,539.00 |
3,507.60 |
3,539.00 |
34.1M |
| 2024-03-05 |
3,570.00 |
3,570.00 |
3,520.40 |
3,526.70 |
41.1M |
| 2024-03-04 |
3,578.70 |
3,578.70 |
3,554.20 |
3,570.00 |
30.2M |
| 2024-03-01 |
3,590.20 |
3,611.70 |
3,566.10 |
3,578.70 |
45.7M |
| 2024-02-29 |
3,544.40 |
3,590.20 |
3,539.60 |
3,590.20 |
85.8M |
| 2024-02-28 |
3,553.60 |
3,554.80 |
3,517.40 |
3,544.40 |
117.1M |
| 2024-02-27 |
3,539.20 |
3,568.40 |
3,525.00 |
3,553.60 |
31.2M |
| 2024-02-26 |
3,500.30 |
3,541.70 |
3,500.30 |
3,539.20 |
46.2M |
| 2024-02-23 |
3,448.80 |
3,503.20 |
3,448.80 |
3,500.30 |
59.5M |
| 2024-02-22 |
3,471.60 |
3,471.60 |
3,430.10 |
3,448.80 |
93.0M |
| 2024-02-21 |
3,462.00 |
3,493.70 |
3,451.70 |
3,471.60 |
68.8M |
| 2024-02-20 |
3,474.40 |
3,480.70 |
3,439.30 |
3,462.00 |
159.3M |
| 2024-02-19 |
3,459.90 |
3,480.80 |
3,431.50 |
3,474.40 |
17.1M |
| 2024-02-16 |
3,432.10 |
3,476.10 |
3,432.10 |
3,459.90 |
34.8M |
| 2024-02-15 |
3,339.60 |
3,441.10 |
3,339.00 |
3,432.10 |
41.3M |
| 2024-02-14 |
3,338.30 |
3,343.40 |
3,307.20 |
3,339.60 |
36.7M |
| 2024-02-13 |
3,330.30 |
3,349.20 |
3,326.00 |
3,338.30 |
34.2M |
| 2024-02-12 |
3,311.00 |
3,349.60 |
3,311.00 |
3,330.30 |
43.2M |
| 2024-02-09 |
3,302.20 |
3,316.20 |
3,292.70 |
3,311.00 |
28.6M |
| 2024-02-08 |
3,288.00 |
3,316.10 |
3,285.50 |
3,302.20 |
28.6M |
| 2024-02-07 |
3,311.80 |
3,313.20 |
3,274.00 |
3,288.00 |
32.0M |
| 2024-02-06 |
3,312.80 |
3,317.80 |
3,284.70 |
3,311.80 |
22.5M |
| 2024-02-05 |
3,342.10 |
3,342.10 |
3,299.40 |
3,312.80 |
29.2M |
| 2024-02-02 |
3,296.50 |
3,352.10 |
3,296.50 |
3,342.10 |
44.8M |
| 2024-02-01 |
3,319.10 |
3,320.20 |
3,274.20 |
3,296.50 |
41.5M |
| 2024-01-31 |
3,299.40 |
3,319.10 |
3,281.20 |
3,319.10 |
57.5M |
| 2024-01-30 |
3,295.70 |
3,325.20 |
3,294.40 |
3,299.40 |
29.6M |
| 2024-01-29 |
3,292.80 |
3,298.80 |
3,279.80 |
3,295.70 |
40.2M |
| 2024-01-25 |
3,294.80 |
3,304.90 |
3,270.60 |
3,292.80 |
34.5M |
| 2024-01-24 |
3,319.40 |
3,319.60 |
3,288.60 |
3,294.80 |
24.5M |
| 2024-01-23 |
3,331.10 |
3,332.50 |
3,313.20 |
3,319.40 |
28.2M |
| 2024-01-22 |
3,276.00 |
3,333.60 |
3,276.00 |
3,331.10 |
32.1M |
| 2024-01-19 |
3,237.20 |
3,297.20 |
3,237.20 |
3,276.00 |
82.8M |
| 2024-01-18 |
3,227.60 |
3,237.20 |
3,207.00 |
3,237.20 |
35.4M |
| 2024-01-17 |
3,223.50 |
3,238.10 |
3,220.40 |
3,227.60 |
39.1M |
| 2024-01-16 |
3,251.00 |
3,251.60 |
3,208.70 |
3,223.50 |
35.9M |
| 2024-01-15 |
3,238.60 |
3,261.30 |
3,238.50 |
3,251.00 |
44.2M |
| 2024-01-12 |
3,239.30 |
3,243.50 |
3,216.50 |
3,238.60 |
36.9M |
| 2024-01-11 |
3,209.50 |
3,254.70 |
3,209.50 |
3,239.30 |
40.4M |
| 2024-01-10 |
3,199.90 |
3,234.80 |
3,199.90 |
3,209.50 |
56.3M |
| 2024-01-09 |
3,171.20 |
3,221.20 |
3,171.20 |
3,199.90 |
46.3M |
| 2024-01-08 |
3,177.50 |
3,188.10 |
3,162.60 |
3,171.20 |
41.9M |
| 2024-01-05 |
3,195.10 |
3,195.10 |
3,170.90 |
3,177.50 |
28.4M |
| 2024-01-04 |
3,211.60 |
3,215.90 |
3,184.80 |
3,195.10 |
22.6M |
| 2024-01-03 |
3,256.70 |
3,256.70 |
3,209.20 |
3,211.60 |
22.5M |
| 2024-01-02 |
3,240.20 |
3,261.60 |
3,236.00 |
3,256.70 |
17.2M |