| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
1,506.00 |
1,515.20 |
1,505.60 |
1,505.60 |
71.9M |
| 2022-12-29 |
1,518.80 |
1,518.80 |
1,501.80 |
1,506.00 |
91.2M |
| 2022-12-28 |
1,516.30 |
1,525.50 |
1,514.40 |
1,518.80 |
60.2M |
| 2022-12-23 |
1,525.60 |
1,525.60 |
1,507.00 |
1,516.30 |
59.6M |
| 2022-12-22 |
1,513.30 |
1,527.40 |
1,513.30 |
1,525.60 |
103.2M |
| 2022-12-21 |
1,493.40 |
1,518.40 |
1,493.40 |
1,513.30 |
120.8M |
| 2022-12-20 |
1,520.00 |
1,520.00 |
1,490.80 |
1,493.40 |
113.6M |
| 2022-12-19 |
1,517.80 |
1,528.40 |
1,515.00 |
1,520.00 |
84.1M |
| 2022-12-16 |
1,524.50 |
1,532.70 |
1,513.10 |
1,517.80 |
269.4M |
| 2022-12-15 |
1,532.30 |
1,534.00 |
1,521.90 |
1,524.50 |
143.7M |
| 2022-12-14 |
1,522.20 |
1,535.10 |
1,520.10 |
1,532.30 |
132.9M |
| 2022-12-13 |
1,527.20 |
1,530.50 |
1,520.70 |
1,522.20 |
126.0M |
| 2022-12-12 |
1,543.80 |
1,543.80 |
1,524.90 |
1,527.20 |
117.6M |
| 2022-12-09 |
1,527.00 |
1,544.90 |
1,527.00 |
1,543.80 |
134.2M |
| 2022-12-08 |
1,533.60 |
1,535.20 |
1,523.40 |
1,527.00 |
151.2M |
| 2022-12-07 |
1,542.30 |
1,545.60 |
1,533.00 |
1,533.60 |
158.6M |
| 2022-12-06 |
1,548.50 |
1,551.50 |
1,539.20 |
1,542.30 |
154.8M |
| 2022-12-05 |
1,531.40 |
1,554.30 |
1,531.40 |
1,548.50 |
149.8M |
| 2022-12-02 |
1,542.10 |
1,542.10 |
1,530.40 |
1,531.40 |
158.1M |
| 2022-12-01 |
1,522.40 |
1,547.30 |
1,522.40 |
1,542.10 |
166.3M |
| 2022-11-30 |
1,516.30 |
1,530.30 |
1,512.50 |
1,522.40 |
458.8M |
| 2022-11-29 |
1,509.40 |
1,518.40 |
1,505.50 |
1,516.30 |
156.0M |
| 2022-11-28 |
1,514.00 |
1,514.00 |
1,505.00 |
1,509.40 |
127.5M |
| 2022-11-25 |
1,508.90 |
1,518.30 |
1,508.60 |
1,514.00 |
93.8M |
| 2022-11-24 |
1,509.40 |
1,516.10 |
1,508.90 |
1,508.90 |
119.8M |
| 2022-11-23 |
1,495.90 |
1,512.20 |
1,495.90 |
1,509.40 |
108.1M |
| 2022-11-22 |
1,491.20 |
1,500.90 |
1,491.20 |
1,495.90 |
142.5M |
| 2022-11-21 |
1,498.90 |
1,501.70 |
1,487.60 |
1,491.20 |
121.6M |
| 2022-11-18 |
1,492.50 |
1,502.50 |
1,492.50 |
1,498.90 |
118.4M |
| 2022-11-17 |
1,490.80 |
1,495.10 |
1,485.30 |
1,492.50 |
140.1M |
| 2022-11-16 |
1,489.60 |
1,495.00 |
1,487.70 |
1,490.80 |
132.9M |
| 2022-11-15 |
1,487.40 |
1,489.80 |
1,480.10 |
1,489.60 |
148.4M |
| 2022-11-14 |
1,476.90 |
1,499.10 |
1,476.90 |
1,487.40 |
189.8M |
| 2022-11-11 |
1,431.30 |
1,477.80 |
1,431.30 |
1,476.90 |
230.5M |
| 2022-11-10 |
1,437.60 |
1,437.60 |
1,422.30 |
1,431.30 |
135.9M |
| 2022-11-09 |
1,430.90 |
1,443.50 |
1,430.90 |
1,437.60 |
171.8M |
| 2022-11-08 |
1,427.00 |
1,432.80 |
1,424.00 |
1,430.90 |
140.1M |
| 2022-11-07 |
1,401.70 |
1,427.00 |
1,401.70 |
1,427.00 |
144.1M |
| 2022-11-04 |
1,389.20 |
1,403.20 |
1,387.00 |
1,401.70 |
135.0M |
| 2022-11-03 |
1,421.90 |
1,421.90 |
1,383.40 |
1,389.20 |
122.4M |
| 2022-11-02 |
1,412.10 |
1,424.10 |
1,412.10 |
1,421.90 |
168.0M |
| 2022-11-01 |
1,386.30 |
1,412.10 |
1,386.30 |
1,412.10 |
130.5M |
| 2022-10-31 |
1,370.40 |
1,388.40 |
1,369.10 |
1,386.30 |
183.6M |
| 2022-10-28 |
1,398.40 |
1,398.40 |
1,368.50 |
1,370.40 |
151.6M |
| 2022-10-27 |
1,389.40 |
1,408.10 |
1,389.40 |
1,398.40 |
164.8M |
| 2022-10-26 |
1,399.90 |
1,402.60 |
1,386.40 |
1,389.40 |
204.2M |
| 2022-10-25 |
1,400.70 |
1,410.10 |
1,397.40 |
1,399.90 |
118.4M |
| 2022-10-24 |
1,379.10 |
1,411.80 |
1,379.10 |
1,400.70 |
130.4M |
| 2022-10-21 |
1,390.80 |
1,391.20 |
1,379.10 |
1,379.10 |
136.6M |
| 2022-10-20 |
1,413.50 |
1,413.50 |
1,386.10 |
1,390.80 |
185.9M |
| 2022-10-19 |
1,411.60 |
1,420.70 |
1,411.60 |
1,413.50 |
111.5M |
| 2022-10-18 |
1,393.00 |
1,415.00 |
1,393.00 |
1,411.60 |
124.0M |
| 2022-10-17 |
1,412.90 |
1,412.90 |
1,384.50 |
1,393.00 |
127.7M |
| 2022-10-14 |
1,390.50 |
1,416.90 |
1,390.50 |
1,412.90 |
115.5M |
| 2022-10-13 |
1,392.50 |
1,398.30 |
1,384.40 |
1,390.50 |
130.4M |
| 2022-10-12 |
1,404.00 |
1,405.60 |
1,392.50 |
1,392.50 |
140.5M |
| 2022-10-11 |
1,411.80 |
1,423.40 |
1,404.00 |
1,404.00 |
140.2M |
| 2022-10-10 |
1,422.40 |
1,422.40 |
1,403.80 |
1,411.80 |
104.4M |
| 2022-10-07 |
1,435.10 |
1,435.10 |
1,421.20 |
1,422.40 |
115.3M |
| 2022-10-06 |
1,435.90 |
1,437.50 |
1,426.40 |
1,435.10 |
149.3M |
| 2022-10-05 |
1,419.10 |
1,437.20 |
1,419.10 |
1,435.90 |
170.1M |
| 2022-10-04 |
1,379.50 |
1,421.10 |
1,379.50 |
1,419.10 |
171.1M |
| 2022-10-03 |
1,383.40 |
1,389.80 |
1,372.50 |
1,379.50 |
110.0M |
| 2022-09-30 |
1,397.70 |
1,399.10 |
1,380.90 |
1,383.40 |
225.2M |
| 2022-09-29 |
1,380.10 |
1,406.70 |
1,380.10 |
1,397.70 |
149.8M |
| 2022-09-28 |
1,385.60 |
1,390.90 |
1,373.80 |
1,380.10 |
181.3M |
| 2022-09-27 |
1,371.70 |
1,386.70 |
1,371.70 |
1,385.60 |
167.3M |
| 2022-09-26 |
1,393.90 |
1,393.90 |
1,365.30 |
1,371.70 |
174.1M |
| 2022-09-23 |
1,414.40 |
1,417.10 |
1,387.00 |
1,393.90 |
152.7M |
| 2022-09-21 |
1,441.30 |
1,441.30 |
1,413.70 |
1,414.40 |
133.2M |
| 2022-09-20 |
1,424.90 |
1,441.80 |
1,424.90 |
1,441.30 |
128.3M |
| 2022-09-19 |
1,430.90 |
1,434.80 |
1,424.90 |
1,424.90 |
123.7M |
| 2022-09-16 |
1,454.20 |
1,454.20 |
1,427.90 |
1,430.90 |
313.5M |
| 2022-09-15 |
1,456.80 |
1,463.00 |
1,454.20 |
1,454.20 |
167.6M |
| 2022-09-14 |
1,493.30 |
1,493.30 |
1,452.60 |
1,456.80 |
137.7M |
| 2022-09-13 |
1,486.70 |
1,497.00 |
1,486.70 |
1,493.30 |
169.4M |
| 2022-09-12 |
1,466.80 |
1,488.30 |
1,466.80 |
1,486.70 |
112.3M |
| 2022-09-09 |
1,453.50 |
1,468.40 |
1,451.10 |
1,466.80 |
153.5M |
| 2022-09-08 |
1,428.50 |
1,453.50 |
1,427.60 |
1,453.50 |
166.8M |
| 2022-09-07 |
1,446.30 |
1,446.30 |
1,422.30 |
1,428.50 |
184.8M |
| 2022-09-06 |
1,457.10 |
1,463.80 |
1,446.20 |
1,446.30 |
140.9M |
| 2022-09-05 |
1,452.60 |
1,457.10 |
1,447.70 |
1,457.10 |
118.2M |
| 2022-09-02 |
1,465.10 |
1,465.10 |
1,451.50 |
1,452.60 |
132.6M |
| 2022-09-01 |
1,493.70 |
1,493.70 |
1,465.10 |
1,465.10 |
153.0M |
| 2022-08-31 |
1,506.40 |
1,506.40 |
1,483.80 |
1,493.70 |
199.7M |
| 2022-08-30 |
1,500.10 |
1,510.90 |
1,500.10 |
1,506.40 |
143.2M |
| 2022-08-29 |
1,534.30 |
1,534.30 |
1,498.70 |
1,500.10 |
128.2M |
| 2022-08-26 |
1,518.30 |
1,538.40 |
1,515.80 |
1,534.30 |
126.4M |
| 2022-08-25 |
1,519.50 |
1,521.20 |
1,514.10 |
1,518.30 |
144.2M |
| 2022-08-24 |
1,518.50 |
1,526.90 |
1,516.40 |
1,519.50 |
137.9M |
| 2022-08-23 |
1,535.80 |
1,536.50 |
1,518.50 |
1,518.50 |
117.6M |
| 2022-08-22 |
1,548.30 |
1,548.30 |
1,527.60 |
1,535.80 |
120.1M |
| 2022-08-19 |
1,539.50 |
1,550.40 |
1,539.50 |
1,548.30 |
138.2M |
| 2022-08-18 |
1,545.70 |
1,545.70 |
1,533.00 |
1,539.50 |
133.0M |
| 2022-08-17 |
1,532.30 |
1,546.20 |
1,532.30 |
1,545.70 |
139.9M |
| 2022-08-16 |
1,517.10 |
1,533.90 |
1,517.10 |
1,532.30 |
117.4M |
| 2022-08-15 |
1,511.50 |
1,523.80 |
1,511.50 |
1,517.10 |
88.1M |
| 2022-08-12 |
1,522.10 |
1,522.10 |
1,508.30 |
1,511.50 |
103.0M |
| 2022-08-11 |
1,509.10 |
1,524.30 |
1,509.10 |
1,522.10 |
111.2M |
| 2022-08-10 |
1,517.00 |
1,520.90 |
1,508.90 |
1,509.10 |
101.2M |
| 2022-08-09 |
1,515.10 |
1,521.00 |
1,512.80 |
1,517.00 |
113.1M |
| 2022-08-08 |
1,516.70 |
1,517.10 |
1,505.80 |
1,515.10 |
135.3M |
| 2022-08-05 |
1,499.60 |
1,516.80 |
1,498.30 |
1,516.70 |
121.7M |
| 2022-08-04 |
1,504.90 |
1,512.40 |
1,499.60 |
1,499.60 |
128.5M |
| 2022-08-03 |
1,513.20 |
1,513.20 |
1,491.40 |
1,504.90 |
123.5M |
| 2022-08-02 |
1,507.00 |
1,514.00 |
1,496.80 |
1,513.20 |
114.3M |
| 2022-08-01 |
1,495.00 |
1,509.60 |
1,495.00 |
1,507.00 |
123.4M |
| 2022-07-29 |
1,487.70 |
1,502.30 |
1,487.70 |
1,495.00 |
138.1M |
| 2022-07-28 |
1,484.10 |
1,490.50 |
1,479.70 |
1,487.70 |
105.3M |
| 2022-07-27 |
1,489.60 |
1,491.70 |
1,479.60 |
1,484.10 |
75.6M |
| 2022-07-26 |
1,490.40 |
1,492.00 |
1,481.30 |
1,489.60 |
87.5M |
| 2022-07-25 |
1,488.10 |
1,494.50 |
1,486.70 |
1,490.40 |
91.6M |
| 2022-07-22 |
1,490.30 |
1,490.30 |
1,481.80 |
1,488.10 |
121.7M |
| 2022-07-21 |
1,484.30 |
1,490.30 |
1,478.40 |
1,490.30 |
103.5M |
| 2022-07-20 |
1,458.80 |
1,487.60 |
1,458.80 |
1,484.30 |
114.5M |
| 2022-07-19 |
1,461.30 |
1,466.10 |
1,456.30 |
1,458.80 |
90.1M |
| 2022-07-18 |
1,450.30 |
1,461.30 |
1,445.40 |
1,461.30 |
71.2M |
| 2022-07-15 |
1,459.80 |
1,459.80 |
1,436.80 |
1,450.30 |
101.9M |
| 2022-07-14 |
1,445.90 |
1,462.70 |
1,445.70 |
1,459.80 |
94.7M |
| 2022-07-13 |
1,445.80 |
1,448.40 |
1,436.00 |
1,445.90 |
98.4M |
| 2022-07-12 |
1,438.30 |
1,450.40 |
1,438.30 |
1,445.80 |
87.0M |
| 2022-07-11 |
1,459.60 |
1,459.60 |
1,438.00 |
1,438.30 |
80.8M |
| 2022-07-08 |
1,454.60 |
1,465.30 |
1,454.60 |
1,459.60 |
81.4M |
| 2022-07-07 |
1,435.60 |
1,454.60 |
1,435.60 |
1,454.60 |
104.2M |
| 2022-07-06 |
1,443.90 |
1,447.50 |
1,430.70 |
1,435.60 |
109.4M |
| 2022-07-05 |
1,440.40 |
1,449.50 |
1,434.00 |
1,443.90 |
75.7M |
| 2022-07-04 |
1,427.40 |
1,449.40 |
1,427.40 |
1,440.40 |
85.5M |
| 2022-07-01 |
1,434.00 |
1,445.50 |
1,427.40 |
1,427.40 |
94.8M |
| 2022-06-30 |
1,462.70 |
1,462.80 |
1,434.00 |
1,434.00 |
135.0M |
| 2022-06-29 |
1,473.40 |
1,473.40 |
1,454.80 |
1,462.70 |
114.7M |
| 2022-06-28 |
1,460.10 |
1,473.40 |
1,459.00 |
1,473.40 |
125.8M |
| 2022-06-27 |
1,437.20 |
1,464.00 |
1,437.20 |
1,460.10 |
145.4M |
| 2022-06-24 |
1,424.70 |
1,437.50 |
1,419.90 |
1,437.20 |
100.7M |
| 2022-06-23 |
1,418.80 |
1,427.30 |
1,412.10 |
1,424.70 |
102.0M |
| 2022-06-22 |
1,413.20 |
1,424.20 |
1,410.80 |
1,418.80 |
107.9M |
| 2022-06-21 |
1,393.10 |
1,415.20 |
1,393.10 |
1,413.20 |
108.0M |
| 2022-06-20 |
1,410.80 |
1,411.10 |
1,389.50 |
1,393.10 |
110.6M |
| 2022-06-17 |
1,435.20 |
1,435.20 |
1,399.50 |
1,410.80 |
235.6M |
| 2022-06-16 |
1,441.60 |
1,455.60 |
1,434.10 |
1,435.20 |
146.0M |
| 2022-06-15 |
1,450.50 |
1,459.20 |
1,441.00 |
1,441.60 |
140.5M |
| 2022-06-14 |
1,499.30 |
1,499.30 |
1,424.30 |
1,450.50 |
182.8M |
| 2022-06-10 |
1,519.30 |
1,519.30 |
1,493.30 |
1,499.30 |
95.0M |
| 2022-06-09 |
1,530.70 |
1,530.70 |
1,519.30 |
1,519.30 |
92.5M |
| 2022-06-08 |
1,506.30 |
1,534.30 |
1,506.30 |
1,530.70 |
120.5M |
| 2022-06-07 |
1,530.30 |
1,531.00 |
1,503.50 |
1,506.30 |
94.0M |
| 2022-06-06 |
1,537.20 |
1,537.20 |
1,527.60 |
1,530.30 |
59.8M |
| 2022-06-03 |
1,521.60 |
1,543.10 |
1,521.60 |
1,537.20 |
86.0M |
| 2022-06-02 |
1,535.90 |
1,535.90 |
1,513.60 |
1,521.60 |
77.5M |
| 2022-06-01 |
1,520.90 |
1,535.90 |
1,520.20 |
1,535.90 |
90.6M |
| 2022-05-31 |
1,527.20 |
1,530.10 |
1,520.90 |
1,520.90 |
175.1M |
| 2022-05-30 |
1,506.80 |
1,527.30 |
1,506.80 |
1,527.20 |
82.4M |
| 2022-05-27 |
1,496.60 |
1,512.70 |
1,496.60 |
1,506.80 |
88.6M |
| 2022-05-26 |
1,520.90 |
1,523.30 |
1,496.60 |
1,496.60 |
87.6M |
| 2022-05-25 |
1,531.00 |
1,531.00 |
1,514.70 |
1,520.90 |
91.3M |
| 2022-05-24 |
1,522.10 |
1,525.00 |
1,510.50 |
1,513.50 |
89.0M |
| 2022-05-23 |
1,518.60 |
1,535.70 |
1,518.60 |
1,522.10 |
78.9M |
| 2022-05-20 |
1,494.20 |
1,519.60 |
1,494.20 |
1,518.60 |
102.5M |
| 2022-05-19 |
1,542.20 |
1,542.20 |
1,491.60 |
1,494.20 |
131.4M |
| 2022-05-18 |
1,533.00 |
1,545.70 |
1,533.00 |
1,542.20 |
93.7M |
| 2022-05-17 |
1,524.10 |
1,538.30 |
1,524.10 |
1,533.00 |
83.0M |
| 2022-05-16 |
1,529.50 |
1,542.00 |
1,523.40 |
1,524.10 |
76.6M |
| 2022-05-13 |
1,504.10 |
1,530.10 |
1,504.10 |
1,529.50 |
101.3M |
| 2022-05-12 |
1,529.90 |
1,529.90 |
1,501.60 |
1,504.10 |
120.9M |
| 2022-05-11 |
1,518.20 |
1,529.90 |
1,509.20 |
1,529.90 |
104.5M |
| 2022-05-10 |
1,537.60 |
1,537.60 |
1,497.30 |
1,518.20 |
129.3M |
| 2022-05-09 |
1,560.10 |
1,560.10 |
1,531.60 |
1,537.60 |
94.7M |
| 2022-05-06 |
1,577.10 |
1,577.10 |
1,548.10 |
1,560.10 |
108.9M |
| 2022-05-05 |
1,563.80 |
1,578.30 |
1,563.80 |
1,577.10 |
104.0M |
| 2022-05-04 |
1,572.50 |
1,578.60 |
1,561.00 |
1,563.80 |
77.2M |
| 2022-05-03 |
1,586.80 |
1,587.40 |
1,569.70 |
1,572.50 |
84.6M |
| 2022-05-02 |
1,600.70 |
1,600.70 |
1,579.80 |
1,586.80 |
68.0M |
| 2022-04-29 |
1,588.10 |
1,602.00 |
1,588.00 |
1,600.70 |
95.8M |
| 2022-04-28 |
1,557.00 |
1,588.10 |
1,557.00 |
1,588.10 |
90.6M |
| 2022-04-27 |
1,565.30 |
1,565.30 |
1,550.30 |
1,557.00 |
122.8M |
| 2022-04-26 |
1,600.10 |
1,600.10 |
1,563.40 |
1,565.30 |
132.5M |
| 2022-04-22 |
1,617.50 |
1,617.50 |
1,592.30 |
1,600.10 |
113.1M |
| 2022-04-21 |
1,619.10 |
1,626.00 |
1,611.60 |
1,617.50 |
94.4M |
| 2022-04-20 |
1,615.30 |
1,626.60 |
1,614.70 |
1,619.10 |
88.8M |
| 2022-04-19 |
1,605.50 |
1,620.60 |
1,605.50 |
1,615.30 |
77.4M |
| 2022-04-14 |
1,595.60 |
1,606.90 |
1,595.60 |
1,605.50 |
81.9M |
| 2022-04-13 |
1,588.60 |
1,598.40 |
1,588.60 |
1,595.60 |
79.0M |
| 2022-04-12 |
1,591.70 |
1,594.40 |
1,583.80 |
1,588.60 |
68.3M |
| 2022-04-11 |
1,593.20 |
1,597.10 |
1,587.00 |
1,591.70 |
70.3M |
| 2022-04-08 |
1,584.40 |
1,597.40 |
1,584.40 |
1,593.20 |
58.4M |
| 2022-04-07 |
1,590.30 |
1,590.30 |
1,583.20 |
1,584.40 |
81.0M |
| 2022-04-06 |
1,597.60 |
1,597.60 |
1,581.00 |
1,590.30 |
95.4M |
| 2022-04-05 |
1,593.20 |
1,607.50 |
1,591.20 |
1,597.60 |
96.7M |
| 2022-04-04 |
1,586.70 |
1,597.70 |
1,586.70 |
1,593.20 |
62.6M |
| 2022-04-01 |
1,592.70 |
1,595.90 |
1,586.20 |
1,586.70 |
78.9M |
| 2022-03-31 |
1,588.60 |
1,604.80 |
1,588.60 |
1,592.70 |
117.2M |
| 2022-03-30 |
1,575.90 |
1,589.80 |
1,575.90 |
1,588.60 |
90.8M |
| 2022-03-29 |
1,565.90 |
1,580.90 |
1,565.40 |
1,575.90 |
84.9M |
| 2022-03-28 |
1,563.50 |
1,574.70 |
1,563.50 |
1,565.90 |
75.4M |
| 2022-03-25 |
1,554.90 |
1,566.20 |
1,554.90 |
1,563.50 |
82.1M |
| 2022-03-24 |
1,546.60 |
1,559.90 |
1,546.60 |
1,554.90 |
78.2M |
| 2022-03-23 |
1,543.10 |
1,550.20 |
1,540.60 |
1,546.60 |
73.2M |
| 2022-03-22 |
1,531.10 |
1,550.20 |
1,531.10 |
1,543.10 |
78.3M |
| 2022-03-21 |
1,529.80 |
1,543.70 |
1,528.70 |
1,531.10 |
72.9M |
| 2022-03-18 |
1,526.90 |
1,531.70 |
1,523.10 |
1,529.80 |
242.4M |
| 2022-03-17 |
1,515.80 |
1,536.90 |
1,515.80 |
1,526.90 |
116.3M |
| 2022-03-16 |
1,497.40 |
1,518.30 |
1,497.40 |
1,515.80 |
101.9M |
| 2022-03-15 |
1,514.70 |
1,514.70 |
1,494.10 |
1,497.40 |
120.6M |
| 2022-03-14 |
1,498.20 |
1,518.90 |
1,498.20 |
1,514.70 |
93.4M |
| 2022-03-11 |
1,512.80 |
1,520.20 |
1,495.50 |
1,498.20 |
107.2M |
| 2022-03-10 |
1,511.90 |
1,519.70 |
1,500.70 |
1,512.80 |
130.1M |
| 2022-03-09 |
1,504.80 |
1,518.00 |
1,498.80 |
1,511.90 |
118.1M |
| 2022-03-08 |
1,518.70 |
1,522.10 |
1,504.80 |
1,504.80 |
130.2M |
| 2022-03-07 |
1,528.40 |
1,536.30 |
1,515.10 |
1,518.70 |
118.1M |
| 2022-03-04 |
1,533.60 |
1,533.60 |
1,509.60 |
1,528.40 |
115.4M |
| 2022-03-03 |
1,529.10 |
1,542.00 |
1,529.10 |
1,533.60 |
122.1M |
| 2022-03-02 |
1,514.30 |
1,529.60 |
1,505.60 |
1,529.10 |
136.3M |
| 2022-03-01 |
1,515.00 |
1,526.60 |
1,513.10 |
1,514.30 |
118.1M |
| 2022-02-28 |
1,505.60 |
1,519.20 |
1,496.90 |
1,515.00 |
172.4M |
| 2022-02-25 |
1,508.30 |
1,517.60 |
1,500.90 |
1,505.60 |
122.9M |
| 2022-02-24 |
1,547.60 |
1,547.60 |
1,503.30 |
1,508.30 |
151.0M |
| 2022-02-23 |
1,534.80 |
1,547.60 |
1,529.50 |
1,547.60 |
108.0M |
| 2022-02-22 |
1,547.90 |
1,548.60 |
1,525.80 |
1,534.80 |
106.6M |
| 2022-02-21 |
1,544.00 |
1,552.10 |
1,532.10 |
1,547.90 |
91.9M |
| 2022-02-18 |
1,556.30 |
1,556.30 |
1,538.60 |
1,544.00 |
120.3M |
| 2022-02-17 |
1,573.40 |
1,577.20 |
1,556.30 |
1,556.30 |
114.3M |
| 2022-02-16 |
1,570.50 |
1,574.90 |
1,558.20 |
1,573.40 |
95.9M |
| 2022-02-15 |
1,577.20 |
1,578.50 |
1,566.80 |
1,570.50 |
103.9M |
| 2022-02-14 |
1,570.10 |
1,580.90 |
1,562.00 |
1,577.20 |
93.2M |
| 2022-02-11 |
1,577.00 |
1,578.00 |
1,559.50 |
1,570.10 |
96.9M |
| 2022-02-10 |
1,574.30 |
1,587.60 |
1,571.70 |
1,577.00 |
122.2M |
| 2022-02-09 |
1,566.30 |
1,576.30 |
1,560.70 |
1,574.30 |
130.8M |
| 2022-02-08 |
1,555.40 |
1,571.20 |
1,555.10 |
1,566.30 |
125.0M |
| 2022-02-07 |
1,560.90 |
1,561.20 |
1,547.90 |
1,555.40 |
90.7M |
| 2022-02-04 |
1,551.60 |
1,560.90 |
1,545.30 |
1,560.90 |
217.5M |
| 2022-02-03 |
1,540.70 |
1,551.60 |
1,535.60 |
1,551.60 |
113.4M |
| 2022-02-02 |
1,518.80 |
1,546.10 |
1,518.80 |
1,540.70 |
106.5M |
| 2022-02-01 |
1,514.80 |
1,524.60 |
1,504.70 |
1,518.80 |
114.1M |
| 2022-01-31 |
1,517.80 |
1,520.60 |
1,505.10 |
1,514.80 |
136.5M |
| 2022-01-28 |
1,480.50 |
1,522.00 |
1,480.50 |
1,517.80 |
600.3M |
| 2022-01-27 |
1,496.70 |
1,515.10 |
1,464.40 |
1,480.50 |
204.4M |
| 2022-01-25 |
1,527.80 |
1,527.80 |
1,489.80 |
1,496.70 |
155.1M |
| 2022-01-24 |
1,538.40 |
1,538.40 |
1,526.20 |
1,527.80 |
128.8M |
| 2022-01-21 |
1,573.90 |
1,573.90 |
1,534.50 |
1,538.40 |
150.6M |
| 2022-01-20 |
1,569.90 |
1,576.10 |
1,567.10 |
1,573.90 |
126.5M |
| 2022-01-19 |
1,578.70 |
1,580.50 |
1,566.10 |
1,569.90 |
113.9M |
| 2022-01-18 |
1,574.70 |
1,588.20 |
1,574.70 |
1,578.70 |
98.0M |
| 2022-01-17 |
1,570.30 |
1,577.20 |
1,567.30 |
1,574.70 |
73.8M |
| 2022-01-14 |
1,584.00 |
1,584.00 |
1,570.30 |
1,570.30 |
108.8M |
| 2022-01-13 |
1,577.80 |
1,586.10 |
1,577.80 |
1,584.00 |
90.0M |
| 2022-01-12 |
1,577.00 |
1,588.50 |
1,574.90 |
1,577.80 |
86.1M |
| 2022-01-11 |
1,585.60 |
1,586.50 |
1,574.90 |
1,577.00 |
99.8M |
| 2022-01-10 |
1,589.30 |
1,592.50 |
1,581.70 |
1,585.60 |
66.7M |
| 2022-01-07 |
1,570.50 |
1,595.60 |
1,570.50 |
1,589.30 |
69.8M |
| 2022-01-06 |
1,600.10 |
1,600.20 |
1,566.60 |
1,570.50 |
89.0M |
| 2022-01-05 |
1,606.70 |
1,615.00 |
1,600.10 |
1,600.10 |
61.9M |
| 2022-01-04 |
1,588.50 |
1,607.90 |
1,588.50 |
1,606.70 |
73.5M |