| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
10,939.70 |
11,115.70 |
10,939.70 |
11,037.30 |
33.5M |
| 2022-12-29 |
11,392.70 |
11,392.70 |
10,937.50 |
10,939.70 |
40.9M |
| 2022-12-28 |
11,221.70 |
11,392.70 |
11,221.70 |
11,392.70 |
34.3M |
| 2022-12-23 |
11,346.40 |
11,346.40 |
11,160.60 |
11,221.70 |
33.6M |
| 2022-12-22 |
11,342.60 |
11,507.00 |
11,342.60 |
11,346.40 |
40.5M |
| 2022-12-21 |
11,052.20 |
11,348.10 |
11,052.20 |
11,342.60 |
59.6M |
| 2022-12-20 |
11,207.30 |
11,282.40 |
11,048.80 |
11,052.20 |
56.4M |
| 2022-12-19 |
11,149.40 |
11,242.00 |
11,141.40 |
11,207.30 |
41.2M |
| 2022-12-16 |
11,110.20 |
11,242.10 |
11,029.80 |
11,149.40 |
81.4M |
| 2022-12-15 |
11,066.40 |
11,138.70 |
11,016.10 |
11,110.20 |
62.9M |
| 2022-12-14 |
10,919.00 |
11,099.60 |
10,919.00 |
11,066.40 |
70.0M |
| 2022-12-13 |
10,893.80 |
10,998.40 |
10,850.40 |
10,919.00 |
53.8M |
| 2022-12-12 |
10,762.60 |
10,903.20 |
10,698.00 |
10,893.80 |
57.2M |
| 2022-12-09 |
10,783.40 |
10,894.20 |
10,707.30 |
10,762.60 |
66.3M |
| 2022-12-08 |
11,085.70 |
11,085.70 |
10,783.40 |
10,783.40 |
77.8M |
| 2022-12-07 |
11,314.80 |
11,314.80 |
11,066.90 |
11,085.70 |
106.1M |
| 2022-12-06 |
11,297.50 |
11,314.80 |
11,052.00 |
11,314.80 |
63.0M |
| 2022-12-05 |
11,130.60 |
11,348.80 |
11,077.00 |
11,297.50 |
51.5M |
| 2022-12-02 |
11,410.30 |
11,413.90 |
11,092.80 |
11,130.60 |
60.8M |
| 2022-12-01 |
11,506.60 |
11,524.80 |
11,338.80 |
11,410.30 |
59.5M |
| 2022-11-30 |
11,303.70 |
11,506.60 |
11,141.40 |
11,506.60 |
97.0M |
| 2022-11-29 |
11,300.10 |
11,326.80 |
10,987.30 |
11,303.70 |
57.9M |
| 2022-11-28 |
11,493.10 |
11,493.10 |
11,232.90 |
11,300.10 |
50.3M |
| 2022-11-25 |
11,526.10 |
11,533.90 |
11,382.50 |
11,493.10 |
41.4M |
| 2022-11-24 |
11,738.80 |
11,748.20 |
11,526.10 |
11,526.10 |
57.1M |
| 2022-11-23 |
11,591.60 |
11,838.00 |
11,591.60 |
11,738.80 |
50.0M |
| 2022-11-22 |
11,293.90 |
11,604.10 |
11,293.90 |
11,591.60 |
69.7M |
| 2022-11-21 |
11,390.20 |
11,390.30 |
11,254.20 |
11,293.90 |
45.3M |
| 2022-11-18 |
11,434.70 |
11,493.00 |
11,383.90 |
11,390.20 |
66.7M |
| 2022-11-17 |
11,675.30 |
11,685.00 |
11,434.70 |
11,434.70 |
53.0M |
| 2022-11-16 |
11,538.80 |
11,769.30 |
11,538.80 |
11,675.30 |
52.9M |
| 2022-11-15 |
11,643.00 |
11,645.30 |
11,469.00 |
11,538.80 |
48.8M |
| 2022-11-14 |
11,536.80 |
11,727.30 |
11,536.80 |
11,643.00 |
84.1M |
| 2022-11-11 |
11,455.30 |
11,687.10 |
11,415.80 |
11,536.80 |
102.0M |
| 2022-11-10 |
11,696.90 |
11,696.90 |
11,394.90 |
11,455.30 |
81.2M |
| 2022-11-09 |
11,710.70 |
11,753.10 |
11,514.00 |
11,696.90 |
86.8M |
| 2022-11-08 |
11,982.30 |
12,066.90 |
11,710.70 |
11,710.70 |
71.3M |
| 2022-11-07 |
11,822.90 |
11,999.80 |
11,822.90 |
11,982.30 |
56.7M |
| 2022-11-04 |
11,437.10 |
11,839.30 |
11,435.70 |
11,822.90 |
60.7M |
| 2022-11-03 |
11,573.30 |
11,573.30 |
11,250.60 |
11,437.10 |
48.6M |
| 2022-11-02 |
11,445.60 |
11,702.80 |
11,440.70 |
11,573.30 |
63.1M |
| 2022-11-01 |
11,214.60 |
11,445.60 |
11,205.70 |
11,445.60 |
63.7M |
| 2022-10-31 |
11,263.80 |
11,326.00 |
11,117.00 |
11,214.60 |
69.5M |
| 2022-10-28 |
11,319.30 |
11,396.30 |
11,235.00 |
11,263.80 |
65.6M |
| 2022-10-27 |
11,057.30 |
11,348.80 |
11,057.30 |
11,319.30 |
55.7M |
| 2022-10-26 |
11,209.70 |
11,310.40 |
11,050.80 |
11,057.30 |
65.2M |
| 2022-10-25 |
11,389.80 |
11,419.20 |
11,207.80 |
11,209.70 |
52.9M |
| 2022-10-24 |
11,305.70 |
11,535.30 |
11,305.70 |
11,389.80 |
56.4M |
| 2022-10-21 |
11,085.10 |
11,312.70 |
10,984.60 |
11,305.70 |
83.2M |
| 2022-10-20 |
10,748.20 |
11,231.10 |
10,748.20 |
11,085.10 |
104.7M |
| 2022-10-19 |
10,828.90 |
10,828.90 |
10,568.10 |
10,748.20 |
71.7M |
| 2022-10-18 |
10,894.70 |
10,942.40 |
10,770.50 |
10,828.90 |
56.9M |
| 2022-10-17 |
11,129.90 |
11,129.90 |
10,811.20 |
10,894.70 |
42.5M |
| 2022-10-14 |
10,727.20 |
11,180.10 |
10,727.20 |
11,129.90 |
53.9M |
| 2022-10-13 |
10,829.20 |
10,881.10 |
10,723.90 |
10,727.20 |
49.1M |
| 2022-10-12 |
10,990.30 |
11,000.10 |
10,806.50 |
10,829.20 |
62.9M |
| 2022-10-11 |
11,168.40 |
11,171.70 |
10,988.00 |
10,990.30 |
73.9M |
| 2022-10-10 |
11,298.00 |
11,298.00 |
11,100.00 |
11,168.40 |
61.2M |
| 2022-10-07 |
11,192.10 |
11,328.80 |
11,182.50 |
11,298.00 |
75.9M |
| 2022-10-06 |
10,950.00 |
11,233.80 |
10,946.20 |
11,192.10 |
66.5M |
| 2022-10-05 |
10,822.90 |
11,041.80 |
10,822.90 |
10,950.00 |
73.9M |
| 2022-10-04 |
10,359.90 |
10,822.90 |
10,359.90 |
10,822.90 |
70.2M |
| 2022-10-03 |
10,256.30 |
10,459.10 |
10,253.20 |
10,359.90 |
43.7M |
| 2022-09-30 |
10,249.60 |
10,338.20 |
10,165.10 |
10,256.30 |
70.6M |
| 2022-09-29 |
9,972.60 |
10,402.20 |
9,972.60 |
10,249.60 |
68.5M |
| 2022-09-28 |
9,965.70 |
10,304.30 |
9,931.50 |
9,972.60 |
82.6M |
| 2022-09-27 |
9,796.90 |
10,046.70 |
9,787.60 |
9,965.70 |
96.9M |
| 2022-09-26 |
10,455.50 |
10,455.50 |
9,754.40 |
9,796.90 |
130.4M |
| 2022-09-23 |
10,677.00 |
10,696.20 |
10,328.90 |
10,455.50 |
83.7M |
| 2022-09-21 |
10,767.10 |
10,792.60 |
10,622.50 |
10,677.00 |
60.6M |
| 2022-09-20 |
10,556.60 |
10,802.80 |
10,556.60 |
10,767.10 |
53.7M |
| 2022-09-19 |
10,678.30 |
10,678.30 |
10,518.30 |
10,556.60 |
54.0M |
| 2022-09-16 |
11,003.90 |
11,003.90 |
10,522.20 |
10,678.30 |
125.6M |
| 2022-09-15 |
10,609.30 |
11,052.50 |
10,609.30 |
11,003.90 |
68.5M |
| 2022-09-14 |
10,851.80 |
10,851.80 |
10,576.40 |
10,609.30 |
63.3M |
| 2022-09-13 |
10,740.70 |
10,917.80 |
10,740.70 |
10,851.80 |
61.9M |
| 2022-09-12 |
10,727.90 |
10,875.30 |
10,720.10 |
10,740.70 |
55.7M |
| 2022-09-09 |
10,615.50 |
10,751.90 |
10,527.40 |
10,727.90 |
71.4M |
| 2022-09-08 |
10,916.90 |
10,918.30 |
10,408.30 |
10,615.50 |
72.8M |
| 2022-09-07 |
11,240.60 |
11,240.60 |
10,889.50 |
10,916.90 |
70.3M |
| 2022-09-06 |
11,184.30 |
11,341.50 |
11,180.80 |
11,240.60 |
70.8M |
| 2022-09-05 |
10,756.90 |
11,217.80 |
10,756.90 |
11,184.30 |
63.6M |
| 2022-09-02 |
10,755.20 |
10,785.90 |
10,618.10 |
10,756.90 |
56.8M |
| 2022-09-01 |
10,998.10 |
10,998.10 |
10,747.50 |
10,755.20 |
75.2M |
| 2022-08-31 |
11,324.40 |
11,324.40 |
10,911.10 |
10,998.10 |
94.8M |
| 2022-08-30 |
11,164.60 |
11,511.50 |
11,164.60 |
11,324.40 |
79.7M |
| 2022-08-29 |
11,346.70 |
11,346.70 |
11,035.10 |
11,164.60 |
65.4M |
| 2022-08-26 |
11,199.00 |
11,377.30 |
11,098.50 |
11,346.70 |
67.7M |
| 2022-08-25 |
11,025.40 |
11,300.60 |
11,025.40 |
11,199.00 |
103.4M |
| 2022-08-24 |
10,721.20 |
11,025.40 |
10,721.20 |
11,025.40 |
77.8M |
| 2022-08-23 |
10,583.10 |
10,858.70 |
10,583.10 |
10,721.20 |
64.5M |
| 2022-08-22 |
10,675.70 |
10,675.70 |
10,552.30 |
10,583.10 |
55.3M |
| 2022-08-19 |
10,269.10 |
10,744.70 |
10,269.10 |
10,675.70 |
73.3M |
| 2022-08-18 |
10,130.40 |
10,363.80 |
10,130.40 |
10,269.10 |
53.5M |
| 2022-08-17 |
10,190.60 |
10,196.30 |
10,103.20 |
10,130.40 |
85.3M |
| 2022-08-16 |
10,297.70 |
10,297.70 |
10,130.30 |
10,190.60 |
57.0M |
| 2022-08-15 |
10,383.80 |
10,383.80 |
10,287.00 |
10,297.70 |
65.1M |
| 2022-08-12 |
10,149.40 |
10,386.50 |
10,145.00 |
10,383.80 |
47.7M |
| 2022-08-11 |
10,098.50 |
10,149.40 |
10,047.10 |
10,149.40 |
51.6M |
| 2022-08-10 |
10,126.40 |
10,208.20 |
10,082.40 |
10,098.50 |
44.6M |
| 2022-08-09 |
10,112.90 |
10,177.30 |
10,106.10 |
10,126.40 |
44.9M |
| 2022-08-08 |
9,929.10 |
10,138.10 |
9,902.30 |
10,112.90 |
58.7M |
| 2022-08-05 |
10,074.10 |
10,074.10 |
9,849.50 |
9,929.10 |
52.5M |
| 2022-08-04 |
10,305.20 |
10,305.20 |
10,074.10 |
10,074.10 |
54.9M |
| 2022-08-03 |
10,341.40 |
10,346.40 |
10,218.40 |
10,305.20 |
48.2M |
| 2022-08-02 |
10,437.80 |
10,437.80 |
10,281.30 |
10,341.40 |
40.6M |
| 2022-08-01 |
10,238.80 |
10,451.10 |
10,238.80 |
10,437.80 |
42.0M |
| 2022-07-29 |
10,206.50 |
10,366.10 |
10,206.50 |
10,238.80 |
68.0M |
| 2022-07-28 |
10,075.10 |
10,242.00 |
10,075.10 |
10,206.50 |
60.6M |
| 2022-07-27 |
10,102.90 |
10,155.50 |
10,018.70 |
10,075.10 |
31.7M |
| 2022-07-26 |
9,825.90 |
10,117.00 |
9,825.90 |
10,102.90 |
56.6M |
| 2022-07-25 |
9,906.10 |
9,907.20 |
9,788.50 |
9,825.90 |
42.2M |
| 2022-07-22 |
10,025.00 |
10,025.00 |
9,794.80 |
9,906.10 |
68.3M |
| 2022-07-21 |
10,316.60 |
10,327.80 |
9,935.20 |
10,025.00 |
63.3M |
| 2022-07-20 |
10,176.00 |
10,343.90 |
10,176.00 |
10,316.60 |
68.4M |
| 2022-07-19 |
9,933.00 |
10,351.60 |
9,933.00 |
10,176.00 |
74.1M |
| 2022-07-18 |
9,717.70 |
9,948.80 |
9,717.70 |
9,933.00 |
49.5M |
| 2022-07-15 |
9,764.80 |
9,764.80 |
9,602.00 |
9,717.70 |
54.7M |
| 2022-07-14 |
9,598.00 |
9,792.10 |
9,596.80 |
9,764.80 |
56.7M |
| 2022-07-13 |
9,772.10 |
9,772.10 |
9,537.10 |
9,598.00 |
67.5M |
| 2022-07-12 |
9,755.90 |
9,909.10 |
9,755.90 |
9,772.10 |
57.4M |
| 2022-07-11 |
9,767.50 |
9,942.90 |
9,755.90 |
9,755.90 |
41.0M |
| 2022-07-08 |
9,565.90 |
9,891.40 |
9,565.90 |
9,767.50 |
60.8M |
| 2022-07-07 |
9,566.20 |
9,615.70 |
9,510.00 |
9,565.90 |
70.9M |
| 2022-07-06 |
10,156.60 |
10,156.60 |
9,565.70 |
9,566.20 |
71.1M |
| 2022-07-05 |
9,941.90 |
10,288.70 |
9,941.90 |
10,156.60 |
38.6M |
| 2022-07-04 |
9,688.40 |
9,982.40 |
9,688.40 |
9,941.90 |
45.0M |
| 2022-07-01 |
10,026.30 |
10,031.60 |
9,688.40 |
9,688.40 |
54.1M |
| 2022-06-30 |
10,279.30 |
10,279.30 |
10,026.30 |
10,026.30 |
65.3M |
| 2022-06-29 |
10,266.10 |
10,472.60 |
10,193.80 |
10,279.30 |
54.2M |
| 2022-06-28 |
9,907.00 |
10,295.70 |
9,907.00 |
10,266.10 |
57.0M |
| 2022-06-27 |
9,659.30 |
9,946.30 |
9,659.30 |
9,907.00 |
59.1M |
| 2022-06-24 |
9,801.20 |
9,801.20 |
9,557.70 |
9,659.30 |
74.0M |
| 2022-06-23 |
10,007.70 |
10,007.70 |
9,720.60 |
9,801.20 |
80.7M |
| 2022-06-22 |
9,858.00 |
10,165.10 |
9,858.00 |
10,007.70 |
88.9M |
| 2022-06-21 |
9,589.90 |
9,935.20 |
9,589.90 |
9,858.00 |
102.2M |
| 2022-06-20 |
10,114.90 |
10,114.90 |
9,545.80 |
9,589.90 |
129.8M |
| 2022-06-17 |
10,278.20 |
10,278.20 |
9,966.50 |
10,114.90 |
151.3M |
| 2022-06-16 |
10,229.10 |
10,337.60 |
10,128.20 |
10,278.20 |
74.2M |
| 2022-06-15 |
10,481.50 |
10,482.40 |
10,208.50 |
10,229.10 |
79.4M |
| 2022-06-14 |
11,018.90 |
11,018.90 |
10,371.70 |
10,481.50 |
116.5M |
| 2022-06-10 |
11,202.80 |
11,202.80 |
10,867.80 |
11,018.90 |
66.3M |
| 2022-06-09 |
11,140.90 |
11,307.40 |
11,140.70 |
11,202.80 |
69.5M |
| 2022-06-08 |
10,688.80 |
11,140.90 |
10,688.80 |
11,140.90 |
93.2M |
| 2022-06-07 |
10,720.90 |
10,775.80 |
10,624.50 |
10,688.80 |
74.2M |
| 2022-06-06 |
10,497.40 |
10,754.80 |
10,495.30 |
10,720.90 |
57.5M |
| 2022-06-03 |
10,389.80 |
10,497.40 |
10,389.80 |
10,497.40 |
70.7M |
| 2022-06-02 |
10,081.60 |
10,396.20 |
10,077.20 |
10,389.80 |
133.7M |
| 2022-06-01 |
10,053.30 |
10,122.20 |
9,981.30 |
10,081.60 |
103.1M |
| 2022-05-31 |
10,098.30 |
10,154.20 |
10,053.30 |
10,053.30 |
114.0M |
| 2022-05-30 |
10,097.70 |
10,239.80 |
10,063.20 |
10,098.30 |
60.6M |
| 2022-05-27 |
9,874.30 |
10,144.90 |
9,874.30 |
10,097.70 |
60.4M |
| 2022-05-26 |
9,966.40 |
9,993.00 |
9,815.80 |
9,874.30 |
62.1M |
| 2022-05-25 |
9,912.20 |
9,986.90 |
9,903.70 |
9,966.40 |
53.5M |
| 2022-05-24 |
9,912.40 |
9,969.00 |
9,892.30 |
9,912.20 |
56.2M |
| 2022-05-23 |
9,885.80 |
10,027.50 |
9,874.20 |
9,912.40 |
51.5M |
| 2022-05-20 |
10,049.50 |
10,067.50 |
9,843.70 |
9,885.80 |
65.2M |
| 2022-05-19 |
10,209.70 |
10,209.70 |
9,958.50 |
10,049.50 |
82.2M |
| 2022-05-18 |
10,207.60 |
10,296.60 |
10,162.80 |
10,209.70 |
69.3M |
| 2022-05-17 |
9,999.00 |
10,225.10 |
9,999.00 |
10,207.60 |
71.2M |
| 2022-05-16 |
9,965.10 |
10,140.40 |
9,941.70 |
9,999.00 |
55.6M |
| 2022-05-13 |
9,719.70 |
9,973.00 |
9,706.00 |
9,965.10 |
73.0M |
| 2022-05-12 |
9,945.10 |
10,049.90 |
9,693.60 |
9,719.70 |
88.2M |
| 2022-05-11 |
9,957.30 |
9,964.20 |
9,841.30 |
9,945.10 |
65.3M |
| 2022-05-10 |
10,170.20 |
10,170.20 |
9,676.30 |
9,957.30 |
95.1M |
| 2022-05-09 |
10,116.90 |
10,205.80 |
10,071.20 |
10,170.20 |
66.1M |
| 2022-05-06 |
10,325.60 |
10,325.60 |
9,992.00 |
10,116.90 |
127.3M |
| 2022-05-05 |
10,126.30 |
10,332.50 |
10,126.30 |
10,325.60 |
68.3M |
| 2022-05-04 |
10,043.30 |
10,217.20 |
10,043.30 |
10,126.30 |
39.9M |
| 2022-05-03 |
10,068.90 |
10,109.10 |
10,023.50 |
10,043.30 |
41.4M |
| 2022-05-02 |
10,124.00 |
10,124.00 |
9,922.50 |
10,068.90 |
54.8M |
| 2022-04-29 |
10,014.00 |
10,189.00 |
10,014.00 |
10,124.00 |
67.5M |
| 2022-04-28 |
9,918.80 |
10,124.40 |
9,910.50 |
10,014.00 |
76.6M |
| 2022-04-27 |
9,823.10 |
9,954.30 |
9,823.10 |
9,918.80 |
67.6M |
| 2022-04-26 |
10,230.20 |
10,230.20 |
9,708.90 |
9,823.10 |
82.3M |
| 2022-04-22 |
10,488.00 |
10,488.00 |
10,211.00 |
10,230.20 |
90.9M |
| 2022-04-21 |
10,363.80 |
10,526.00 |
10,363.80 |
10,488.00 |
59.9M |
| 2022-04-20 |
10,422.90 |
10,422.90 |
10,290.20 |
10,363.80 |
62.2M |
| 2022-04-19 |
10,293.70 |
10,440.30 |
10,285.00 |
10,422.90 |
55.7M |
| 2022-04-14 |
10,184.70 |
10,335.70 |
10,184.70 |
10,293.70 |
68.1M |
| 2022-04-13 |
10,085.60 |
10,295.70 |
10,085.60 |
10,184.70 |
74.6M |
| 2022-04-12 |
10,147.70 |
10,147.90 |
9,984.70 |
10,085.60 |
58.5M |
| 2022-04-11 |
10,171.70 |
10,279.80 |
10,097.60 |
10,147.70 |
72.1M |
| 2022-04-08 |
10,129.20 |
10,293.40 |
10,129.20 |
10,171.70 |
105.2M |
| 2022-04-07 |
10,262.90 |
10,262.90 |
10,119.00 |
10,129.20 |
67.3M |
| 2022-04-06 |
10,289.70 |
10,289.70 |
10,140.20 |
10,262.90 |
71.1M |
| 2022-04-05 |
10,066.00 |
10,361.90 |
10,066.00 |
10,289.70 |
50.8M |
| 2022-04-04 |
10,002.10 |
10,098.50 |
9,995.40 |
10,066.00 |
48.2M |
| 2022-04-01 |
9,883.00 |
10,020.00 |
9,834.60 |
10,002.10 |
86.8M |
| 2022-03-31 |
9,983.20 |
10,162.80 |
9,882.50 |
9,883.00 |
58.0M |
| 2022-03-30 |
10,067.80 |
10,080.00 |
9,933.00 |
9,983.20 |
67.7M |
| 2022-03-29 |
10,123.30 |
10,123.30 |
9,935.40 |
10,067.80 |
52.2M |
| 2022-03-28 |
10,130.30 |
10,208.30 |
10,121.40 |
10,123.30 |
55.9M |
| 2022-03-25 |
10,041.10 |
10,138.60 |
9,973.70 |
10,130.30 |
53.4M |
| 2022-03-24 |
9,849.40 |
10,088.10 |
9,849.40 |
10,041.10 |
78.0M |
| 2022-03-23 |
9,842.20 |
9,874.20 |
9,783.80 |
9,849.40 |
50.4M |
| 2022-03-22 |
9,678.40 |
9,987.70 |
9,678.40 |
9,842.20 |
72.7M |
| 2022-03-21 |
9,635.70 |
9,709.10 |
9,540.30 |
9,678.40 |
40.5M |
| 2022-03-18 |
9,426.10 |
9,702.60 |
9,426.10 |
9,635.70 |
109.9M |
| 2022-03-17 |
9,395.30 |
9,461.70 |
9,354.60 |
9,426.10 |
71.4M |
| 2022-03-16 |
9,379.20 |
9,474.70 |
9,270.30 |
9,395.30 |
67.9M |
| 2022-03-15 |
9,659.60 |
9,659.60 |
9,266.00 |
9,379.20 |
79.0M |
| 2022-03-14 |
9,631.40 |
9,776.40 |
9,604.60 |
9,659.60 |
65.7M |
| 2022-03-11 |
9,598.60 |
9,659.30 |
9,507.80 |
9,631.40 |
84.7M |
| 2022-03-10 |
9,843.10 |
9,845.50 |
9,427.40 |
9,598.60 |
140.3M |
| 2022-03-09 |
9,829.80 |
10,030.50 |
9,824.70 |
9,843.10 |
114.3M |
| 2022-03-08 |
10,194.20 |
10,194.20 |
9,823.10 |
9,829.80 |
106.1M |
| 2022-03-07 |
9,685.40 |
10,301.70 |
9,685.40 |
10,194.20 |
184.9M |
| 2022-03-04 |
9,790.70 |
9,790.70 |
9,554.60 |
9,685.40 |
229.0M |
| 2022-03-03 |
9,546.40 |
9,935.50 |
9,546.40 |
9,790.70 |
140.2M |
| 2022-03-02 |
9,102.40 |
9,547.70 |
9,084.60 |
9,546.40 |
108.2M |
| 2022-03-01 |
9,017.90 |
9,199.70 |
9,017.20 |
9,102.40 |
100.7M |
| 2022-02-28 |
8,897.90 |
9,091.70 |
8,893.40 |
9,017.90 |
119.8M |
| 2022-02-25 |
8,889.90 |
8,926.90 |
8,728.10 |
8,897.90 |
80.8M |
| 2022-02-24 |
9,049.60 |
9,049.60 |
8,686.10 |
8,889.90 |
99.6M |
| 2022-02-23 |
9,018.30 |
9,083.50 |
8,946.60 |
9,049.60 |
68.2M |
| 2022-02-22 |
8,846.30 |
9,019.70 |
8,838.70 |
9,018.30 |
75.1M |
| 2022-02-21 |
8,834.60 |
8,889.20 |
8,754.90 |
8,846.30 |
83.5M |
| 2022-02-18 |
8,901.50 |
8,971.60 |
8,834.60 |
8,834.60 |
64.1M |
| 2022-02-17 |
8,826.80 |
8,992.10 |
8,797.30 |
8,901.50 |
96.4M |
| 2022-02-16 |
8,892.90 |
8,908.10 |
8,766.50 |
8,826.80 |
53.1M |
| 2022-02-15 |
9,177.20 |
9,177.20 |
8,892.90 |
8,892.90 |
71.0M |
| 2022-02-14 |
8,878.80 |
9,203.40 |
8,878.80 |
9,177.20 |
86.9M |
| 2022-02-11 |
8,946.90 |
8,990.60 |
8,854.70 |
8,878.80 |
44.8M |
| 2022-02-10 |
8,986.50 |
9,072.70 |
8,929.10 |
8,946.90 |
76.5M |
| 2022-02-09 |
9,019.40 |
9,019.40 |
8,841.60 |
8,986.50 |
51.9M |
| 2022-02-08 |
8,964.10 |
9,046.20 |
8,953.50 |
9,019.40 |
60.3M |
| 2022-02-07 |
8,823.40 |
9,013.60 |
8,823.40 |
8,964.10 |
54.0M |
| 2022-02-04 |
8,727.90 |
8,823.40 |
8,718.10 |
8,823.40 |
85.5M |
| 2022-02-03 |
8,788.60 |
8,792.10 |
8,668.30 |
8,727.90 |
54.4M |
| 2022-02-02 |
8,545.90 |
8,808.60 |
8,545.90 |
8,788.60 |
55.8M |
| 2022-02-01 |
8,522.90 |
8,555.30 |
8,465.10 |
8,545.90 |
57.9M |
| 2022-01-31 |
8,408.80 |
8,555.70 |
8,369.40 |
8,522.90 |
60.0M |
| 2022-01-28 |
8,340.70 |
8,488.50 |
8,303.00 |
8,408.80 |
118.8M |
| 2022-01-27 |
8,168.10 |
8,529.10 |
8,168.10 |
8,340.70 |
113.5M |
| 2022-01-25 |
8,515.20 |
8,515.20 |
8,094.70 |
8,168.10 |
93.0M |
| 2022-01-24 |
8,560.60 |
8,560.60 |
8,437.80 |
8,515.20 |
64.6M |
| 2022-01-21 |
8,826.20 |
8,826.20 |
8,513.20 |
8,560.60 |
105.0M |
| 2022-01-20 |
8,760.10 |
8,840.10 |
8,693.90 |
8,826.20 |
61.8M |
| 2022-01-19 |
8,708.40 |
8,825.70 |
8,670.60 |
8,760.10 |
66.1M |
| 2022-01-18 |
8,695.10 |
8,746.20 |
8,662.10 |
8,708.40 |
48.8M |
| 2022-01-17 |
8,575.50 |
8,720.20 |
8,561.80 |
8,695.10 |
49.6M |
| 2022-01-14 |
8,670.10 |
8,670.10 |
8,553.90 |
8,575.50 |
44.5M |
| 2022-01-13 |
8,544.10 |
8,670.10 |
8,544.10 |
8,670.10 |
49.4M |
| 2022-01-12 |
8,293.60 |
8,551.60 |
8,293.60 |
8,544.10 |
59.1M |
| 2022-01-11 |
8,329.20 |
8,329.20 |
8,208.30 |
8,293.60 |
40.3M |
| 2022-01-10 |
8,237.60 |
8,376.50 |
8,212.80 |
8,329.20 |
37.5M |
| 2022-01-07 |
8,060.00 |
8,253.10 |
8,060.00 |
8,237.60 |
36.9M |
| 2022-01-06 |
8,274.30 |
8,276.70 |
8,016.60 |
8,060.00 |
51.3M |
| 2022-01-05 |
8,206.90 |
8,331.90 |
8,196.30 |
8,274.30 |
38.2M |
| 2022-01-04 |
7,900.40 |
8,209.20 |
7,900.40 |
8,206.90 |
51.6M |