| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
1,671.10 |
1,671.10 |
1,657.90 |
1,658.70 |
45.7M |
| 2024-12-30 |
1,668.80 |
1,671.10 |
1,659.60 |
1,671.10 |
49.8M |
| 2024-12-27 |
1,660.30 |
1,672.90 |
1,660.30 |
1,668.80 |
48.3M |
| 2024-12-24 |
1,657.70 |
1,661.80 |
1,653.60 |
1,660.30 |
29.7M |
| 2024-12-23 |
1,629.00 |
1,657.70 |
1,629.00 |
1,657.70 |
56.6M |
| 2024-12-20 |
1,651.60 |
1,651.60 |
1,625.30 |
1,629.00 |
216.4M |
| 2024-12-19 |
1,677.10 |
1,677.10 |
1,645.00 |
1,651.60 |
146.7M |
| 2024-12-18 |
1,679.90 |
1,684.20 |
1,673.70 |
1,677.10 |
101.8M |
| 2024-12-17 |
1,673.40 |
1,683.30 |
1,667.10 |
1,679.90 |
99.5M |
| 2024-12-16 |
1,680.00 |
1,680.00 |
1,671.10 |
1,673.40 |
113.3M |
| 2024-12-13 |
1,688.30 |
1,688.30 |
1,673.60 |
1,680.00 |
87.4M |
| 2024-12-12 |
1,695.60 |
1,700.40 |
1,684.90 |
1,688.30 |
97.8M |
| 2024-12-11 |
1,702.10 |
1,703.60 |
1,693.30 |
1,695.60 |
99.8M |
| 2024-12-10 |
1,698.50 |
1,706.70 |
1,693.60 |
1,702.10 |
112.8M |
| 2024-12-09 |
1,702.20 |
1,702.20 |
1,687.00 |
1,698.50 |
93.1M |
| 2024-12-06 |
1,710.20 |
1,710.20 |
1,701.70 |
1,702.20 |
85.5M |
| 2024-12-05 |
1,705.60 |
1,710.70 |
1,704.70 |
1,710.20 |
98.1M |
| 2024-12-04 |
1,710.00 |
1,710.30 |
1,698.60 |
1,705.60 |
91.5M |
| 2024-12-03 |
1,703.80 |
1,715.60 |
1,703.80 |
1,710.00 |
117.0M |
| 2024-12-02 |
1,696.90 |
1,706.20 |
1,696.80 |
1,703.80 |
85.9M |
| 2024-11-29 |
1,696.40 |
1,696.90 |
1,686.10 |
1,696.90 |
91.4M |
| 2024-11-28 |
1,690.80 |
1,701.50 |
1,690.80 |
1,696.40 |
90.2M |
| 2024-11-27 |
1,681.20 |
1,693.10 |
1,681.20 |
1,690.80 |
100.3M |
| 2024-11-26 |
1,697.00 |
1,701.30 |
1,679.40 |
1,681.20 |
119.0M |
| 2024-11-25 |
1,701.50 |
1,711.50 |
1,697.00 |
1,697.00 |
218.8M |
| 2024-11-22 |
1,683.40 |
1,706.20 |
1,683.40 |
1,701.50 |
110.4M |
| 2024-11-21 |
1,684.70 |
1,693.10 |
1,679.00 |
1,683.40 |
108.7M |
| 2024-11-20 |
1,695.70 |
1,699.20 |
1,682.10 |
1,684.70 |
111.3M |
| 2024-11-19 |
1,687.70 |
1,711.00 |
1,686.40 |
1,695.70 |
104.0M |
| 2024-11-18 |
1,674.80 |
1,692.20 |
1,671.10 |
1,687.70 |
82.7M |
| 2024-11-15 |
1,658.20 |
1,675.40 |
1,658.20 |
1,674.80 |
96.8M |
| 2024-11-14 |
1,651.00 |
1,664.10 |
1,651.00 |
1,658.20 |
76.6M |
| 2024-11-13 |
1,668.50 |
1,668.50 |
1,640.10 |
1,651.00 |
85.5M |
| 2024-11-12 |
1,670.70 |
1,670.70 |
1,660.20 |
1,668.50 |
91.2M |
| 2024-11-11 |
1,685.50 |
1,685.50 |
1,664.70 |
1,670.70 |
97.8M |
| 2024-11-08 |
1,668.90 |
1,688.10 |
1,668.90 |
1,685.50 |
89.7M |
| 2024-11-07 |
1,661.40 |
1,668.90 |
1,652.00 |
1,668.90 |
106.2M |
| 2024-11-06 |
1,650.20 |
1,669.60 |
1,650.20 |
1,661.40 |
88.6M |
| 2024-11-05 |
1,656.90 |
1,657.40 |
1,647.00 |
1,650.20 |
58.6M |
| 2024-11-04 |
1,654.80 |
1,661.20 |
1,651.00 |
1,656.90 |
74.2M |
| 2024-11-01 |
1,655.50 |
1,655.50 |
1,638.70 |
1,654.80 |
80.5M |
| 2024-10-31 |
1,659.30 |
1,662.20 |
1,648.90 |
1,655.50 |
115.6M |
| 2024-10-30 |
1,676.00 |
1,677.90 |
1,655.90 |
1,659.30 |
108.6M |
| 2024-10-29 |
1,670.20 |
1,680.70 |
1,670.20 |
1,676.00 |
109.3M |
| 2024-10-28 |
1,665.50 |
1,672.60 |
1,664.70 |
1,670.20 |
88.2M |
| 2024-10-25 |
1,670.00 |
1,675.10 |
1,665.50 |
1,665.50 |
91.2M |
| 2024-10-24 |
1,667.90 |
1,676.20 |
1,662.60 |
1,670.00 |
109.2M |
| 2024-10-23 |
1,662.80 |
1,672.00 |
1,662.10 |
1,667.90 |
83.8M |
| 2024-10-22 |
1,689.20 |
1,689.20 |
1,661.70 |
1,662.80 |
113.6M |
| 2024-10-21 |
1,676.90 |
1,690.90 |
1,676.90 |
1,689.20 |
97.8M |
| 2024-10-18 |
1,693.10 |
1,693.10 |
1,673.40 |
1,676.90 |
117.4M |
| 2024-10-17 |
1,682.90 |
1,698.90 |
1,682.90 |
1,693.10 |
129.6M |
| 2024-10-16 |
1,692.60 |
1,692.60 |
1,678.40 |
1,682.90 |
119.6M |
| 2024-10-15 |
1,681.30 |
1,694.90 |
1,681.30 |
1,692.60 |
92.0M |
| 2024-10-14 |
1,672.60 |
1,685.00 |
1,672.50 |
1,681.30 |
77.4M |
| 2024-10-11 |
1,675.70 |
1,675.90 |
1,669.20 |
1,672.60 |
90.6M |
| 2024-10-10 |
1,668.90 |
1,678.30 |
1,668.90 |
1,675.70 |
93.5M |
| 2024-10-09 |
1,672.30 |
1,678.80 |
1,664.50 |
1,668.90 |
87.3M |
| 2024-10-08 |
1,675.30 |
1,684.60 |
1,666.70 |
1,672.30 |
99.1M |
| 2024-10-07 |
1,668.50 |
1,677.10 |
1,667.40 |
1,675.30 |
64.2M |
| 2024-10-04 |
1,681.50 |
1,681.50 |
1,659.50 |
1,668.50 |
114.5M |
| 2024-10-03 |
1,684.20 |
1,688.70 |
1,679.90 |
1,681.50 |
86.2M |
| 2024-10-02 |
1,685.80 |
1,690.10 |
1,683.00 |
1,684.20 |
108.2M |
| 2024-10-01 |
1,699.60 |
1,699.60 |
1,680.50 |
1,685.80 |
102.6M |
| 2024-09-30 |
1,686.30 |
1,706.50 |
1,686.30 |
1,699.60 |
155.3M |
| 2024-09-27 |
1,680.50 |
1,686.60 |
1,680.50 |
1,686.30 |
121.3M |
| 2024-09-26 |
1,665.90 |
1,684.70 |
1,665.90 |
1,680.50 |
147.3M |
| 2024-09-25 |
1,660.90 |
1,670.70 |
1,659.90 |
1,665.90 |
129.9M |
| 2024-09-24 |
1,664.70 |
1,669.00 |
1,655.50 |
1,660.90 |
128.8M |
| 2024-09-23 |
1,676.50 |
1,676.50 |
1,658.10 |
1,664.70 |
93.1M |
| 2024-09-20 |
1,669.10 |
1,679.80 |
1,669.10 |
1,676.50 |
278.0M |
| 2024-09-19 |
1,656.10 |
1,671.50 |
1,656.10 |
1,669.10 |
171.6M |
| 2024-09-18 |
1,653.90 |
1,661.70 |
1,651.70 |
1,656.10 |
109.9M |
| 2024-09-17 |
1,651.50 |
1,657.90 |
1,651.50 |
1,653.90 |
84.9M |
| 2024-09-16 |
1,648.00 |
1,654.30 |
1,648.00 |
1,651.50 |
97.0M |
| 2024-09-13 |
1,646.00 |
1,658.10 |
1,644.90 |
1,648.00 |
131.0M |
| 2024-09-12 |
1,629.50 |
1,646.70 |
1,626.90 |
1,646.00 |
112.5M |
| 2024-09-11 |
1,634.40 |
1,635.60 |
1,623.10 |
1,629.50 |
128.6M |
| 2024-09-10 |
1,630.00 |
1,644.30 |
1,630.00 |
1,634.40 |
132.0M |
| 2024-09-09 |
1,636.80 |
1,636.80 |
1,616.70 |
1,630.00 |
116.5M |
| 2024-09-06 |
1,630.80 |
1,639.70 |
1,630.80 |
1,636.80 |
127.4M |
| 2024-09-05 |
1,626.10 |
1,631.50 |
1,624.40 |
1,630.80 |
171.4M |
| 2024-09-04 |
1,658.70 |
1,658.70 |
1,621.90 |
1,626.10 |
124.5M |
| 2024-09-03 |
1,666.20 |
1,666.20 |
1,655.60 |
1,658.70 |
103.6M |
| 2024-09-02 |
1,659.60 |
1,667.60 |
1,649.50 |
1,666.20 |
92.6M |
| 2024-08-30 |
1,654.00 |
1,659.60 |
1,654.00 |
1,659.60 |
208.4M |
| 2024-08-29 |
1,666.40 |
1,666.40 |
1,652.10 |
1,654.00 |
130.8M |
| 2024-08-28 |
1,666.90 |
1,666.90 |
1,654.40 |
1,666.40 |
142.0M |
| 2024-08-27 |
1,668.00 |
1,676.30 |
1,666.20 |
1,666.90 |
138.9M |
| 2024-08-26 |
1,657.20 |
1,668.00 |
1,657.20 |
1,668.00 |
124.9M |
| 2024-08-23 |
1,666.50 |
1,666.50 |
1,653.60 |
1,657.20 |
146.6M |
| 2024-08-22 |
1,662.00 |
1,669.50 |
1,662.00 |
1,666.50 |
119.8M |
| 2024-08-21 |
1,666.20 |
1,666.20 |
1,648.70 |
1,662.00 |
132.8M |
| 2024-08-20 |
1,659.30 |
1,668.20 |
1,659.30 |
1,666.20 |
86.9M |
| 2024-08-19 |
1,657.70 |
1,661.30 |
1,653.40 |
1,659.30 |
84.7M |
| 2024-08-16 |
1,639.10 |
1,662.70 |
1,639.10 |
1,657.70 |
140.5M |
| 2024-08-15 |
1,647.70 |
1,649.30 |
1,636.50 |
1,639.10 |
124.2M |
| 2024-08-14 |
1,650.60 |
1,661.10 |
1,646.20 |
1,647.70 |
88.3M |
| 2024-08-13 |
1,639.30 |
1,653.40 |
1,639.10 |
1,650.60 |
78.7M |
| 2024-08-12 |
1,630.70 |
1,645.20 |
1,630.70 |
1,639.30 |
65.7M |
| 2024-08-09 |
1,616.90 |
1,638.70 |
1,616.90 |
1,630.70 |
81.3M |
| 2024-08-08 |
1,618.70 |
1,620.80 |
1,608.60 |
1,616.90 |
85.8M |
| 2024-08-07 |
1,618.40 |
1,628.10 |
1,609.00 |
1,618.70 |
87.3M |
| 2024-08-06 |
1,608.80 |
1,626.10 |
1,608.20 |
1,618.40 |
112.5M |
| 2024-08-05 |
1,664.30 |
1,664.30 |
1,605.20 |
1,608.80 |
131.5M |
| 2024-08-02 |
1,692.30 |
1,692.30 |
1,655.20 |
1,664.30 |
120.1M |
| 2024-08-01 |
1,689.50 |
1,699.90 |
1,689.50 |
1,692.30 |
89.7M |
| 2024-07-31 |
1,655.50 |
1,689.50 |
1,655.50 |
1,689.50 |
226.0M |
| 2024-07-30 |
1,670.90 |
1,670.90 |
1,643.40 |
1,655.50 |
136.2M |
| 2024-07-29 |
1,663.20 |
1,678.60 |
1,663.20 |
1,670.90 |
122.1M |
| 2024-07-26 |
1,650.50 |
1,667.50 |
1,650.50 |
1,663.20 |
125.9M |
| 2024-07-25 |
1,673.60 |
1,673.60 |
1,650.50 |
1,650.50 |
189.0M |
| 2024-07-24 |
1,672.90 |
1,675.20 |
1,665.20 |
1,673.60 |
126.1M |
| 2024-07-23 |
1,671.70 |
1,678.80 |
1,671.70 |
1,672.90 |
129.3M |
| 2024-07-22 |
1,683.30 |
1,683.30 |
1,663.00 |
1,671.70 |
155.4M |
| 2024-07-19 |
1,700.80 |
1,700.80 |
1,674.70 |
1,683.30 |
151.1M |
| 2024-07-18 |
1,702.10 |
1,707.90 |
1,698.60 |
1,700.80 |
151.6M |
| 2024-07-17 |
1,695.10 |
1,708.00 |
1,693.50 |
1,702.10 |
137.6M |
| 2024-07-16 |
1,699.80 |
1,699.80 |
1,693.40 |
1,695.10 |
117.9M |
| 2024-07-15 |
1,686.70 |
1,705.40 |
1,686.70 |
1,699.80 |
111.3M |
| 2024-07-12 |
1,675.30 |
1,693.00 |
1,674.70 |
1,686.70 |
126.9M |
| 2024-07-11 |
1,665.90 |
1,681.50 |
1,665.90 |
1,675.30 |
143.8M |
| 2024-07-10 |
1,670.10 |
1,670.10 |
1,661.10 |
1,665.90 |
137.5M |
| 2024-07-09 |
1,655.30 |
1,670.90 |
1,655.30 |
1,670.10 |
141.7M |
| 2024-07-08 |
1,667.80 |
1,667.90 |
1,653.60 |
1,655.30 |
117.6M |
| 2024-07-05 |
1,672.10 |
1,672.10 |
1,664.40 |
1,667.80 |
101.3M |
| 2024-07-04 |
1,652.30 |
1,673.20 |
1,652.30 |
1,672.10 |
180.3M |
| 2024-07-03 |
1,647.80 |
1,656.10 |
1,647.80 |
1,652.30 |
136.3M |
| 2024-07-02 |
1,649.00 |
1,654.40 |
1,644.40 |
1,647.80 |
138.2M |
| 2024-07-01 |
1,642.30 |
1,649.00 |
1,634.90 |
1,649.00 |
114.3M |
| 2024-06-28 |
1,647.30 |
1,655.20 |
1,642.30 |
1,642.30 |
153.0M |
| 2024-06-27 |
1,649.60 |
1,649.60 |
1,627.30 |
1,647.30 |
157.7M |
| 2024-06-26 |
1,659.00 |
1,659.00 |
1,639.60 |
1,649.60 |
162.2M |
| 2024-06-25 |
1,633.40 |
1,659.00 |
1,633.40 |
1,659.00 |
151.3M |
| 2024-06-24 |
1,652.00 |
1,652.10 |
1,631.70 |
1,633.40 |
129.4M |
| 2024-06-21 |
1,648.00 |
1,653.60 |
1,644.10 |
1,652.00 |
404.2M |
| 2024-06-20 |
1,645.00 |
1,648.00 |
1,643.30 |
1,648.00 |
201.5M |
| 2024-06-19 |
1,642.90 |
1,647.90 |
1,640.30 |
1,645.00 |
176.0M |
| 2024-06-18 |
1,632.00 |
1,643.80 |
1,626.60 |
1,642.90 |
226.3M |
| 2024-06-17 |
1,636.40 |
1,638.30 |
1,631.30 |
1,632.00 |
132.9M |
| 2024-06-14 |
1,642.60 |
1,643.10 |
1,635.00 |
1,636.40 |
150.1M |
| 2024-06-13 |
1,639.40 |
1,651.20 |
1,639.40 |
1,642.60 |
172.6M |
| 2024-06-12 |
1,643.20 |
1,643.20 |
1,634.10 |
1,639.40 |
146.5M |
| 2024-06-11 |
1,664.90 |
1,664.90 |
1,638.60 |
1,643.20 |
175.8M |
| 2024-06-07 |
1,656.10 |
1,665.60 |
1,656.10 |
1,664.90 |
104.3M |
| 2024-06-06 |
1,648.30 |
1,659.30 |
1,648.30 |
1,656.10 |
159.0M |
| 2024-06-05 |
1,650.10 |
1,650.10 |
1,643.60 |
1,648.30 |
187.7M |
| 2024-06-04 |
1,657.60 |
1,657.60 |
1,649.70 |
1,650.10 |
116.7M |
| 2024-06-03 |
1,643.30 |
1,663.20 |
1,643.30 |
1,657.60 |
120.1M |
| 2024-05-31 |
1,628.00 |
1,643.30 |
1,628.00 |
1,643.30 |
318.3M |
| 2024-05-30 |
1,639.10 |
1,639.10 |
1,624.60 |
1,628.00 |
169.5M |
| 2024-05-29 |
1,663.80 |
1,663.80 |
1,639.10 |
1,639.10 |
163.3M |
| 2024-05-28 |
1,665.70 |
1,669.70 |
1,661.10 |
1,663.80 |
129.3M |
| 2024-05-27 |
1,655.90 |
1,667.70 |
1,655.90 |
1,665.70 |
128.6M |
| 2024-05-24 |
1,669.60 |
1,669.60 |
1,649.40 |
1,654.40 |
130.0M |
| 2024-05-23 |
1,681.20 |
1,681.20 |
1,658.70 |
1,669.60 |
170.6M |
| 2024-05-22 |
1,684.00 |
1,688.00 |
1,681.20 |
1,681.20 |
248.5M |
| 2024-05-21 |
1,685.40 |
1,687.20 |
1,679.80 |
1,684.00 |
198.3M |
| 2024-05-20 |
1,671.10 |
1,688.40 |
1,671.10 |
1,685.40 |
141.8M |
| 2024-05-17 |
1,675.40 |
1,677.00 |
1,669.80 |
1,671.10 |
148.7M |
| 2024-05-16 |
1,656.40 |
1,679.40 |
1,656.40 |
1,675.40 |
174.2M |
| 2024-05-15 |
1,655.00 |
1,667.80 |
1,655.00 |
1,656.40 |
117.5M |
| 2024-05-14 |
1,661.30 |
1,661.30 |
1,651.80 |
1,655.00 |
138.8M |
| 2024-05-13 |
1,664.20 |
1,664.20 |
1,655.40 |
1,661.30 |
108.7M |
| 2024-05-10 |
1,657.10 |
1,669.40 |
1,657.10 |
1,664.20 |
117.7M |
| 2024-05-09 |
1,679.60 |
1,679.60 |
1,656.00 |
1,657.10 |
152.5M |
| 2024-05-08 |
1,681.00 |
1,684.20 |
1,676.20 |
1,679.60 |
149.7M |
| 2024-05-07 |
1,659.80 |
1,681.00 |
1,658.60 |
1,681.00 |
172.2M |
| 2024-05-06 |
1,644.70 |
1,660.40 |
1,644.70 |
1,659.80 |
134.6M |
| 2024-05-03 |
1,633.80 |
1,647.60 |
1,633.80 |
1,644.70 |
198.2M |
| 2024-05-02 |
1,633.70 |
1,640.20 |
1,628.90 |
1,633.80 |
193.6M |
| 2024-05-01 |
1,654.10 |
1,654.10 |
1,632.00 |
1,633.70 |
155.6M |
| 2024-04-30 |
1,647.50 |
1,654.10 |
1,643.50 |
1,654.10 |
148.5M |
| 2024-04-29 |
1,640.10 |
1,649.00 |
1,640.10 |
1,647.50 |
133.1M |
| 2024-04-26 |
1,657.40 |
1,657.40 |
1,638.10 |
1,640.10 |
151.8M |
| 2024-04-24 |
1,656.10 |
1,660.20 |
1,651.40 |
1,657.40 |
148.6M |
| 2024-04-23 |
1,655.00 |
1,665.30 |
1,655.00 |
1,656.10 |
120.3M |
| 2024-04-22 |
1,643.90 |
1,665.30 |
1,643.90 |
1,655.00 |
127.7M |
| 2024-04-19 |
1,660.60 |
1,660.60 |
1,628.40 |
1,643.90 |
187.6M |
| 2024-04-18 |
1,650.80 |
1,666.90 |
1,650.80 |
1,660.60 |
154.8M |
| 2024-04-17 |
1,651.90 |
1,655.90 |
1,648.30 |
1,650.80 |
139.3M |
| 2024-04-16 |
1,684.60 |
1,684.60 |
1,645.50 |
1,651.90 |
267.4M |
| 2024-04-15 |
1,680.90 |
1,685.50 |
1,676.90 |
1,684.60 |
151.9M |
| 2024-04-12 |
1,689.30 |
1,689.30 |
1,674.90 |
1,680.90 |
123.3M |
| 2024-04-11 |
1,691.00 |
1,693.50 |
1,675.30 |
1,689.30 |
138.1M |
| 2024-04-10 |
1,683.80 |
1,695.80 |
1,683.80 |
1,691.00 |
149.6M |
| 2024-04-09 |
1,669.60 |
1,686.50 |
1,669.60 |
1,683.80 |
136.2M |
| 2024-04-08 |
1,669.90 |
1,672.20 |
1,663.70 |
1,669.60 |
130.1M |
| 2024-04-05 |
1,676.10 |
1,676.10 |
1,663.10 |
1,669.90 |
154.1M |
| 2024-04-04 |
1,672.80 |
1,678.80 |
1,672.50 |
1,676.10 |
158.0M |
| 2024-04-03 |
1,685.80 |
1,687.70 |
1,669.00 |
1,672.80 |
165.8M |
| 2024-04-02 |
1,686.70 |
1,692.00 |
1,681.90 |
1,685.80 |
182.8M |
| 2024-03-28 |
1,669.40 |
1,686.80 |
1,669.40 |
1,686.70 |
174.9M |
| 2024-03-27 |
1,663.50 |
1,669.40 |
1,658.80 |
1,669.40 |
138.0M |
| 2024-03-26 |
1,669.40 |
1,673.70 |
1,661.60 |
1,663.50 |
144.0M |
| 2024-03-25 |
1,660.90 |
1,680.10 |
1,660.90 |
1,669.40 |
124.9M |
| 2024-03-22 |
1,672.10 |
1,673.70 |
1,655.00 |
1,660.90 |
202.3M |
| 2024-03-21 |
1,654.70 |
1,674.30 |
1,654.70 |
1,672.10 |
233.6M |
| 2024-03-20 |
1,654.00 |
1,664.70 |
1,653.70 |
1,654.70 |
159.8M |
| 2024-03-19 |
1,642.90 |
1,655.00 |
1,642.40 |
1,654.00 |
155.0M |
| 2024-03-18 |
1,643.40 |
1,644.30 |
1,634.20 |
1,642.90 |
133.3M |
| 2024-03-15 |
1,646.10 |
1,646.10 |
1,620.00 |
1,643.40 |
386.2M |
| 2024-03-14 |
1,655.20 |
1,658.10 |
1,642.60 |
1,646.10 |
195.6M |
| 2024-03-13 |
1,648.30 |
1,657.30 |
1,648.30 |
1,655.20 |
178.3M |
| 2024-03-12 |
1,651.40 |
1,655.60 |
1,645.20 |
1,648.30 |
153.9M |
| 2024-03-11 |
1,687.20 |
1,687.20 |
1,649.50 |
1,651.40 |
134.4M |
| 2024-03-08 |
1,668.60 |
1,688.70 |
1,668.60 |
1,687.20 |
188.1M |
| 2024-03-07 |
1,669.60 |
1,670.90 |
1,662.60 |
1,668.60 |
159.7M |
| 2024-03-06 |
1,665.10 |
1,670.00 |
1,660.80 |
1,669.60 |
173.7M |
| 2024-03-05 |
1,669.10 |
1,673.60 |
1,664.50 |
1,665.10 |
170.4M |
| 2024-03-04 |
1,679.50 |
1,681.70 |
1,667.20 |
1,669.10 |
153.6M |
| 2024-03-01 |
1,667.20 |
1,679.70 |
1,666.60 |
1,679.50 |
168.9M |
| 2024-02-29 |
1,661.90 |
1,669.40 |
1,653.10 |
1,667.20 |
304.2M |
| 2024-02-28 |
1,673.10 |
1,674.30 |
1,659.20 |
1,661.90 |
177.4M |
| 2024-02-27 |
1,667.20 |
1,674.30 |
1,663.00 |
1,673.10 |
203.6M |
| 2024-02-26 |
1,671.60 |
1,676.20 |
1,662.80 |
1,667.20 |
155.9M |
| 2024-02-23 |
1,661.40 |
1,673.70 |
1,661.40 |
1,671.60 |
179.7M |
| 2024-02-22 |
1,660.70 |
1,664.00 |
1,655.70 |
1,661.40 |
242.3M |
| 2024-02-21 |
1,673.70 |
1,673.70 |
1,650.50 |
1,660.70 |
252.3M |
| 2024-02-20 |
1,678.10 |
1,678.10 |
1,666.90 |
1,673.70 |
174.5M |
| 2024-02-19 |
1,669.60 |
1,683.40 |
1,669.60 |
1,678.10 |
148.5M |
| 2024-02-16 |
1,658.30 |
1,676.10 |
1,658.30 |
1,669.60 |
212.2M |
| 2024-02-15 |
1,655.80 |
1,665.30 |
1,653.80 |
1,658.30 |
250.6M |
| 2024-02-14 |
1,667.60 |
1,667.60 |
1,642.80 |
1,655.80 |
148.2M |
| 2024-02-13 |
1,664.00 |
1,673.10 |
1,664.00 |
1,667.60 |
147.1M |
| 2024-02-12 |
1,662.30 |
1,667.40 |
1,660.80 |
1,664.00 |
109.4M |
| 2024-02-09 |
1,666.20 |
1,668.90 |
1,661.30 |
1,662.30 |
140.8M |
| 2024-02-08 |
1,663.80 |
1,671.00 |
1,660.50 |
1,666.20 |
125.9M |
| 2024-02-07 |
1,659.10 |
1,669.70 |
1,659.10 |
1,663.80 |
149.3M |
| 2024-02-06 |
1,665.40 |
1,665.40 |
1,650.50 |
1,659.10 |
143.0M |
| 2024-02-05 |
1,684.30 |
1,684.30 |
1,659.70 |
1,665.40 |
104.1M |
| 2024-02-02 |
1,668.30 |
1,687.00 |
1,668.30 |
1,684.30 |
138.5M |
| 2024-02-01 |
1,683.80 |
1,683.80 |
1,664.60 |
1,668.30 |
127.6M |
| 2024-01-31 |
1,667.00 |
1,683.80 |
1,659.80 |
1,683.80 |
214.8M |
| 2024-01-30 |
1,665.30 |
1,673.50 |
1,663.80 |
1,667.00 |
123.8M |
| 2024-01-29 |
1,657.90 |
1,666.90 |
1,655.50 |
1,665.30 |
128.9M |
| 2024-01-25 |
1,643.20 |
1,658.90 |
1,643.20 |
1,657.90 |
137.1M |
| 2024-01-24 |
1,639.10 |
1,651.20 |
1,639.10 |
1,643.20 |
126.3M |
| 2024-01-23 |
1,631.20 |
1,642.90 |
1,631.00 |
1,639.10 |
137.2M |
| 2024-01-22 |
1,619.70 |
1,631.30 |
1,619.70 |
1,631.20 |
146.7M |
| 2024-01-19 |
1,603.90 |
1,627.10 |
1,603.90 |
1,619.70 |
175.6M |
| 2024-01-18 |
1,609.40 |
1,609.40 |
1,594.50 |
1,603.90 |
168.0M |
| 2024-01-17 |
1,615.10 |
1,619.90 |
1,605.60 |
1,609.40 |
151.9M |
| 2024-01-16 |
1,636.20 |
1,636.20 |
1,612.30 |
1,615.10 |
123.8M |
| 2024-01-15 |
1,632.10 |
1,638.60 |
1,628.00 |
1,636.20 |
110.1M |
| 2024-01-12 |
1,633.10 |
1,634.30 |
1,626.20 |
1,632.10 |
128.5M |
| 2024-01-11 |
1,626.90 |
1,635.00 |
1,625.90 |
1,633.10 |
148.8M |
| 2024-01-10 |
1,640.50 |
1,640.50 |
1,624.90 |
1,626.90 |
124.0M |
| 2024-01-09 |
1,626.30 |
1,643.60 |
1,626.30 |
1,640.50 |
116.6M |
| 2024-01-08 |
1,632.00 |
1,639.20 |
1,623.00 |
1,626.30 |
87.0M |
| 2024-01-05 |
1,639.80 |
1,641.30 |
1,631.70 |
1,632.00 |
91.4M |
| 2024-01-04 |
1,642.90 |
1,644.20 |
1,637.50 |
1,639.80 |
105.7M |
| 2024-01-03 |
1,661.50 |
1,661.50 |
1,642.50 |
1,642.90 |
97.2M |
| 2024-01-02 |
1,648.90 |
1,661.90 |
1,647.40 |
1,661.50 |
67.6M |