| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
8,582.30 |
8,674.10 |
8,566.70 |
8,622.80 |
27.7M |
| 2024-12-30 |
8,487.00 |
8,623.20 |
8,484.80 |
8,582.30 |
36.2M |
| 2024-12-27 |
8,467.70 |
8,543.30 |
8,467.70 |
8,487.00 |
32.7M |
| 2024-12-24 |
8,407.20 |
8,489.60 |
8,405.70 |
8,467.70 |
19.2M |
| 2024-12-23 |
8,292.80 |
8,420.50 |
8,292.20 |
8,407.20 |
29.7M |
| 2024-12-20 |
8,191.30 |
8,292.80 |
8,141.30 |
8,292.80 |
98.6M |
| 2024-12-19 |
8,334.10 |
8,334.10 |
8,143.00 |
8,191.30 |
79.9M |
| 2024-12-18 |
8,334.80 |
8,364.10 |
8,299.60 |
8,334.10 |
66.1M |
| 2024-12-17 |
8,426.90 |
8,426.90 |
8,311.30 |
8,334.80 |
57.0M |
| 2024-12-16 |
8,483.60 |
8,487.50 |
8,399.20 |
8,426.90 |
42.5M |
| 2024-12-13 |
8,446.10 |
8,491.20 |
8,384.80 |
8,483.60 |
42.5M |
| 2024-12-12 |
8,449.60 |
8,514.50 |
8,445.90 |
8,446.10 |
51.5M |
| 2024-12-11 |
8,535.30 |
8,540.90 |
8,448.20 |
8,449.60 |
39.9M |
| 2024-12-10 |
8,424.00 |
8,566.40 |
8,420.00 |
8,535.30 |
48.3M |
| 2024-12-09 |
8,513.80 |
8,513.80 |
8,344.60 |
8,424.00 |
54.2M |
| 2024-12-06 |
8,618.20 |
8,630.80 |
8,506.80 |
8,513.80 |
40.5M |
| 2024-12-05 |
8,700.90 |
8,703.30 |
8,591.80 |
8,618.20 |
45.0M |
| 2024-12-04 |
8,679.30 |
8,738.60 |
8,644.60 |
8,700.90 |
42.0M |
| 2024-12-03 |
8,656.10 |
8,725.80 |
8,643.20 |
8,679.30 |
46.2M |
| 2024-12-02 |
8,601.20 |
8,666.70 |
8,601.20 |
8,656.10 |
39.2M |
| 2024-11-29 |
8,593.80 |
8,617.50 |
8,533.20 |
8,601.20 |
38.4M |
| 2024-11-28 |
8,621.50 |
8,678.60 |
8,593.80 |
8,593.80 |
40.2M |
| 2024-11-27 |
8,599.80 |
8,656.50 |
8,573.70 |
8,621.50 |
48.4M |
| 2024-11-26 |
8,877.80 |
8,878.50 |
8,578.40 |
8,599.80 |
55.2M |
| 2024-11-25 |
8,880.10 |
8,945.20 |
8,873.70 |
8,877.80 |
101.9M |
| 2024-11-22 |
8,680.20 |
8,947.40 |
8,680.20 |
8,880.10 |
57.4M |
| 2024-11-21 |
8,672.80 |
8,750.10 |
8,651.80 |
8,680.20 |
44.7M |
| 2024-11-20 |
8,762.40 |
8,796.50 |
8,642.60 |
8,672.80 |
49.8M |
| 2024-11-19 |
8,637.10 |
8,822.40 |
8,637.10 |
8,762.40 |
58.1M |
| 2024-11-18 |
8,512.20 |
8,659.30 |
8,508.60 |
8,637.10 |
57.6M |
| 2024-11-15 |
8,447.00 |
8,528.40 |
8,447.00 |
8,512.20 |
45.4M |
| 2024-11-14 |
8,494.60 |
8,570.70 |
8,435.80 |
8,447.00 |
45.8M |
| 2024-11-13 |
8,496.50 |
8,504.60 |
8,418.60 |
8,494.60 |
57.4M |
| 2024-11-12 |
8,640.00 |
8,640.00 |
8,495.90 |
8,496.50 |
64.7M |
| 2024-11-11 |
8,698.00 |
8,698.00 |
8,628.60 |
8,640.00 |
37.1M |
| 2024-11-08 |
8,740.20 |
8,779.40 |
8,687.50 |
8,698.00 |
39.7M |
| 2024-11-07 |
8,544.30 |
8,740.20 |
8,544.30 |
8,740.20 |
52.7M |
| 2024-11-06 |
8,650.00 |
8,719.40 |
8,544.30 |
8,544.30 |
45.7M |
| 2024-11-05 |
8,689.60 |
8,709.10 |
8,605.70 |
8,650.00 |
33.7M |
| 2024-11-04 |
8,751.30 |
8,751.30 |
8,651.20 |
8,689.60 |
34.3M |
| 2024-11-01 |
8,659.60 |
8,764.80 |
8,633.60 |
8,751.30 |
39.1M |
| 2024-10-31 |
8,699.50 |
8,748.10 |
8,650.60 |
8,659.60 |
46.9M |
| 2024-10-30 |
8,764.60 |
8,774.70 |
8,689.90 |
8,699.50 |
53.5M |
| 2024-10-29 |
8,823.60 |
8,830.70 |
8,746.40 |
8,764.60 |
54.4M |
| 2024-10-28 |
8,871.30 |
8,871.30 |
8,730.80 |
8,823.60 |
60.5M |
| 2024-10-25 |
8,868.10 |
8,944.30 |
8,868.10 |
8,871.30 |
47.9M |
| 2024-10-24 |
8,860.60 |
8,884.80 |
8,799.30 |
8,868.10 |
63.3M |
| 2024-10-23 |
8,927.70 |
8,966.60 |
8,851.10 |
8,860.60 |
53.5M |
| 2024-10-22 |
9,064.30 |
9,064.30 |
8,918.00 |
8,927.70 |
55.5M |
| 2024-10-21 |
8,952.40 |
9,084.30 |
8,952.40 |
9,064.30 |
49.6M |
| 2024-10-18 |
9,064.40 |
9,079.50 |
8,937.30 |
8,952.40 |
61.8M |
| 2024-10-17 |
9,019.10 |
9,195.80 |
9,019.10 |
9,064.40 |
67.1M |
| 2024-10-16 |
9,085.60 |
9,085.60 |
8,973.90 |
9,019.10 |
56.6M |
| 2024-10-15 |
9,200.40 |
9,200.40 |
9,055.60 |
9,085.60 |
59.8M |
| 2024-10-14 |
9,317.50 |
9,324.30 |
9,200.40 |
9,200.40 |
48.1M |
| 2024-10-11 |
9,283.80 |
9,395.40 |
9,283.80 |
9,317.50 |
44.8M |
| 2024-10-10 |
9,193.80 |
9,298.30 |
9,188.50 |
9,283.80 |
53.5M |
| 2024-10-09 |
9,425.00 |
9,425.00 |
9,182.40 |
9,193.80 |
50.0M |
| 2024-10-08 |
9,515.70 |
9,646.60 |
9,393.60 |
9,425.00 |
57.0M |
| 2024-10-07 |
9,495.20 |
9,558.30 |
9,469.80 |
9,515.70 |
37.2M |
| 2024-10-04 |
9,323.70 |
9,529.70 |
9,323.70 |
9,495.20 |
68.6M |
| 2024-10-03 |
9,330.00 |
9,342.20 |
9,254.40 |
9,323.70 |
51.7M |
| 2024-10-02 |
9,115.50 |
9,383.50 |
9,115.50 |
9,330.00 |
79.6M |
| 2024-10-01 |
9,128.70 |
9,190.40 |
9,100.70 |
9,115.50 |
53.7M |
| 2024-09-30 |
8,896.70 |
9,134.40 |
8,896.70 |
9,128.70 |
82.7M |
| 2024-09-27 |
8,941.10 |
8,949.50 |
8,805.10 |
8,896.70 |
71.8M |
| 2024-09-26 |
9,041.00 |
9,133.20 |
8,898.20 |
8,941.10 |
75.4M |
| 2024-09-25 |
9,002.70 |
9,084.50 |
8,989.70 |
9,041.00 |
61.1M |
| 2024-09-24 |
8,867.00 |
9,040.00 |
8,863.90 |
9,002.70 |
66.1M |
| 2024-09-23 |
8,784.90 |
8,899.60 |
8,752.80 |
8,867.00 |
53.4M |
| 2024-09-20 |
8,766.30 |
8,845.30 |
8,759.20 |
8,784.90 |
193.7M |
| 2024-09-19 |
8,671.10 |
8,790.80 |
8,656.10 |
8,766.30 |
73.8M |
| 2024-09-18 |
8,611.80 |
8,680.10 |
8,609.30 |
8,671.10 |
58.1M |
| 2024-09-17 |
8,594.50 |
8,680.20 |
8,594.50 |
8,611.80 |
44.4M |
| 2024-09-16 |
8,634.20 |
8,662.50 |
8,588.60 |
8,594.50 |
52.0M |
| 2024-09-13 |
8,562.50 |
8,743.40 |
8,562.50 |
8,634.20 |
65.2M |
| 2024-09-12 |
8,368.50 |
8,579.30 |
8,368.50 |
8,562.50 |
67.8M |
| 2024-09-11 |
8,488.50 |
8,490.20 |
8,330.40 |
8,368.50 |
74.3M |
| 2024-09-10 |
8,410.30 |
8,495.80 |
8,408.70 |
8,488.50 |
69.6M |
| 2024-09-09 |
8,476.70 |
8,476.70 |
8,350.50 |
8,410.30 |
66.0M |
| 2024-09-06 |
8,739.60 |
8,743.40 |
8,473.60 |
8,476.70 |
74.7M |
| 2024-09-05 |
9,090.40 |
9,090.40 |
8,692.00 |
8,739.60 |
80.4M |
| 2024-09-04 |
9,370.30 |
9,370.30 |
9,031.00 |
9,090.40 |
80.8M |
| 2024-09-03 |
9,424.50 |
9,457.50 |
9,328.30 |
9,370.30 |
131.9M |
| 2024-09-02 |
9,322.20 |
9,452.70 |
9,306.50 |
9,424.50 |
39.1M |
| 2024-08-30 |
9,205.20 |
9,392.40 |
9,197.20 |
9,322.20 |
95.4M |
| 2024-08-29 |
9,407.90 |
9,407.90 |
9,205.00 |
9,205.20 |
83.3M |
| 2024-08-28 |
9,542.70 |
9,542.70 |
9,393.00 |
9,407.90 |
72.7M |
| 2024-08-27 |
9,324.20 |
9,658.90 |
9,324.20 |
9,542.70 |
110.7M |
| 2024-08-26 |
9,217.70 |
9,362.30 |
9,217.70 |
9,324.20 |
79.5M |
| 2024-08-23 |
9,324.00 |
9,324.00 |
9,200.30 |
9,217.70 |
69.2M |
| 2024-08-22 |
9,322.60 |
9,390.70 |
9,322.60 |
9,324.00 |
64.5M |
| 2024-08-21 |
9,498.80 |
9,498.80 |
9,198.50 |
9,322.60 |
78.9M |
| 2024-08-20 |
9,477.90 |
9,511.60 |
9,424.90 |
9,498.80 |
55.2M |
| 2024-08-19 |
9,530.20 |
9,536.90 |
9,459.70 |
9,477.90 |
42.4M |
| 2024-08-16 |
9,327.00 |
9,534.00 |
9,327.00 |
9,530.20 |
61.7M |
| 2024-08-15 |
9,388.20 |
9,529.50 |
9,317.10 |
9,327.00 |
68.1M |
| 2024-08-14 |
9,391.40 |
9,427.60 |
9,347.50 |
9,388.20 |
52.9M |
| 2024-08-13 |
9,337.60 |
9,431.70 |
9,333.90 |
9,391.40 |
65.7M |
| 2024-08-12 |
9,383.30 |
9,420.30 |
9,337.60 |
9,337.60 |
83.0M |
| 2024-08-09 |
9,230.30 |
9,441.60 |
9,230.30 |
9,383.30 |
40.7M |
| 2024-08-08 |
9,337.70 |
9,338.20 |
9,230.30 |
9,230.30 |
47.4M |
| 2024-08-07 |
9,254.90 |
9,454.80 |
9,250.00 |
9,337.70 |
58.7M |
| 2024-08-06 |
9,442.40 |
9,452.10 |
9,226.40 |
9,254.90 |
79.8M |
| 2024-08-05 |
9,868.90 |
9,868.90 |
9,430.70 |
9,442.40 |
83.4M |
| 2024-08-02 |
10,110.60 |
10,110.60 |
9,827.20 |
9,868.90 |
76.9M |
| 2024-08-01 |
9,994.40 |
10,151.90 |
9,994.40 |
10,110.60 |
57.0M |
| 2024-07-31 |
9,753.70 |
10,003.80 |
9,753.70 |
9,994.40 |
74.3M |
| 2024-07-30 |
9,822.50 |
9,822.50 |
9,687.90 |
9,753.70 |
44.8M |
| 2024-07-29 |
9,764.70 |
9,899.00 |
9,764.70 |
9,822.50 |
51.5M |
| 2024-07-26 |
9,683.10 |
9,830.40 |
9,675.30 |
9,764.70 |
53.4M |
| 2024-07-25 |
9,860.10 |
9,900.40 |
9,683.10 |
9,683.10 |
77.4M |
| 2024-07-24 |
9,969.20 |
9,969.20 |
9,808.80 |
9,860.10 |
72.2M |
| 2024-07-23 |
10,176.00 |
10,182.70 |
9,969.20 |
9,969.20 |
48.6M |
| 2024-07-22 |
10,343.60 |
10,344.90 |
10,104.70 |
10,176.00 |
54.1M |
| 2024-07-19 |
10,435.30 |
10,435.30 |
10,304.30 |
10,343.60 |
54.9M |
| 2024-07-18 |
10,465.70 |
10,518.90 |
10,435.30 |
10,435.30 |
52.6M |
| 2024-07-17 |
10,447.80 |
10,513.00 |
10,424.20 |
10,465.70 |
48.0M |
| 2024-07-16 |
10,467.90 |
10,485.20 |
10,402.40 |
10,447.80 |
33.7M |
| 2024-07-15 |
10,397.80 |
10,520.20 |
10,397.80 |
10,467.90 |
43.7M |
| 2024-07-12 |
10,350.60 |
10,460.60 |
10,350.60 |
10,397.80 |
52.0M |
| 2024-07-11 |
10,237.20 |
10,381.70 |
10,237.20 |
10,350.60 |
54.4M |
| 2024-07-10 |
10,303.40 |
10,303.40 |
10,217.50 |
10,237.20 |
41.1M |
| 2024-07-09 |
10,288.40 |
10,358.70 |
10,288.40 |
10,303.40 |
54.3M |
| 2024-07-08 |
10,439.60 |
10,441.90 |
10,268.90 |
10,288.40 |
42.9M |
| 2024-07-05 |
10,446.10 |
10,462.10 |
10,407.40 |
10,439.60 |
47.9M |
| 2024-07-04 |
10,325.40 |
10,545.80 |
10,325.40 |
10,446.10 |
110.3M |
| 2024-07-03 |
10,268.10 |
10,403.00 |
10,262.40 |
10,325.40 |
59.7M |
| 2024-07-02 |
10,067.10 |
10,293.50 |
10,057.50 |
10,268.10 |
69.5M |
| 2024-07-01 |
10,031.50 |
10,083.80 |
9,970.30 |
10,067.10 |
70.4M |
| 2024-06-28 |
10,031.10 |
10,114.60 |
10,026.10 |
10,031.50 |
69.9M |
| 2024-06-27 |
10,024.90 |
10,031.10 |
9,922.00 |
10,031.10 |
60.2M |
| 2024-06-26 |
9,971.80 |
10,028.10 |
9,914.30 |
10,024.90 |
61.3M |
| 2024-06-25 |
9,754.00 |
9,992.80 |
9,744.20 |
9,971.80 |
66.7M |
| 2024-06-24 |
9,939.10 |
9,939.10 |
9,754.00 |
9,754.00 |
47.6M |
| 2024-06-21 |
9,828.70 |
9,948.10 |
9,828.00 |
9,939.10 |
180.0M |
| 2024-06-20 |
9,825.80 |
9,852.30 |
9,795.50 |
9,828.70 |
70.8M |
| 2024-06-19 |
9,743.40 |
9,848.60 |
9,743.40 |
9,825.80 |
64.6M |
| 2024-06-18 |
9,717.90 |
9,777.20 |
9,706.60 |
9,743.40 |
65.1M |
| 2024-06-17 |
9,865.30 |
9,865.30 |
9,715.50 |
9,717.90 |
46.0M |
| 2024-06-14 |
9,927.30 |
9,971.20 |
9,846.50 |
9,865.30 |
47.5M |
| 2024-06-13 |
9,991.20 |
10,061.20 |
9,913.10 |
9,927.30 |
59.7M |
| 2024-06-12 |
9,890.90 |
10,013.50 |
9,869.30 |
9,991.20 |
64.8M |
| 2024-06-11 |
10,012.80 |
10,065.40 |
9,867.40 |
9,890.90 |
74.1M |
| 2024-06-07 |
10,004.60 |
10,078.00 |
10,004.60 |
10,012.80 |
40.2M |
| 2024-06-06 |
10,003.30 |
10,123.30 |
10,002.30 |
10,004.60 |
42.2M |
| 2024-06-05 |
10,095.50 |
10,099.10 |
9,948.70 |
10,003.30 |
52.1M |
| 2024-06-04 |
10,262.20 |
10,262.20 |
10,089.80 |
10,095.50 |
43.7M |
| 2024-06-03 |
10,193.30 |
10,364.20 |
10,193.30 |
10,262.20 |
49.9M |
| 2024-05-31 |
10,016.50 |
10,193.30 |
10,016.50 |
10,193.30 |
94.3M |
| 2024-05-30 |
10,159.20 |
10,159.20 |
10,014.50 |
10,016.50 |
50.2M |
| 2024-05-29 |
10,220.40 |
10,253.60 |
10,159.20 |
10,159.20 |
54.7M |
| 2024-05-28 |
10,232.10 |
10,264.10 |
10,202.60 |
10,220.40 |
51.4M |
| 2024-05-27 |
10,255.20 |
10,305.80 |
10,227.00 |
10,232.10 |
29.6M |
| 2024-05-24 |
10,260.80 |
10,341.60 |
10,165.10 |
10,255.20 |
45.1M |
| 2024-05-23 |
10,289.40 |
10,289.40 |
10,128.10 |
10,260.80 |
39.3M |
| 2024-05-22 |
10,365.50 |
10,402.80 |
10,288.20 |
10,289.40 |
47.7M |
| 2024-05-21 |
10,356.00 |
10,390.50 |
10,317.90 |
10,365.50 |
53.6M |
| 2024-05-20 |
10,130.30 |
10,367.20 |
10,130.30 |
10,356.00 |
61.8M |
| 2024-05-17 |
10,269.60 |
10,269.60 |
10,115.80 |
10,130.30 |
57.7M |
| 2024-05-16 |
10,299.70 |
10,332.50 |
10,240.10 |
10,269.60 |
52.3M |
| 2024-05-15 |
10,355.70 |
10,376.80 |
10,282.10 |
10,299.70 |
47.8M |
| 2024-05-14 |
10,430.90 |
10,434.00 |
10,335.00 |
10,355.70 |
41.9M |
| 2024-05-13 |
10,507.50 |
10,507.50 |
10,376.70 |
10,430.90 |
43.9M |
| 2024-05-10 |
10,314.20 |
10,514.90 |
10,314.20 |
10,507.50 |
56.9M |
| 2024-05-09 |
10,257.20 |
10,346.30 |
10,257.20 |
10,314.20 |
55.0M |
| 2024-05-08 |
10,261.00 |
10,346.00 |
10,254.30 |
10,257.20 |
46.0M |
| 2024-05-07 |
10,090.20 |
10,261.00 |
10,090.20 |
10,261.00 |
47.0M |
| 2024-05-06 |
10,070.80 |
10,142.70 |
10,035.50 |
10,090.20 |
42.1M |
| 2024-05-03 |
10,008.80 |
10,121.70 |
10,008.80 |
10,070.80 |
46.8M |
| 2024-05-02 |
10,061.90 |
10,061.90 |
9,946.00 |
10,008.80 |
54.0M |
| 2024-05-01 |
10,264.30 |
10,264.30 |
10,033.70 |
10,061.90 |
69.4M |
| 2024-04-30 |
10,257.50 |
10,292.20 |
10,154.30 |
10,264.30 |
50.6M |
| 2024-04-29 |
10,256.80 |
10,311.60 |
10,231.00 |
10,257.50 |
45.0M |
| 2024-04-26 |
10,354.10 |
10,358.40 |
10,244.60 |
10,256.80 |
51.5M |
| 2024-04-24 |
10,335.40 |
10,430.90 |
10,324.30 |
10,354.10 |
59.1M |
| 2024-04-23 |
10,416.70 |
10,457.60 |
10,320.60 |
10,335.40 |
59.7M |
| 2024-04-22 |
10,576.60 |
10,610.30 |
10,379.90 |
10,416.70 |
51.5M |
| 2024-04-19 |
10,586.30 |
10,708.20 |
10,361.40 |
10,576.60 |
77.6M |
| 2024-04-18 |
10,596.70 |
10,642.10 |
10,582.20 |
10,586.30 |
42.0M |
| 2024-04-17 |
10,648.40 |
10,687.40 |
10,568.40 |
10,596.70 |
45.1M |
| 2024-04-16 |
10,841.10 |
10,845.30 |
10,597.90 |
10,648.40 |
71.3M |
| 2024-04-15 |
10,799.90 |
10,851.10 |
10,786.30 |
10,841.10 |
48.0M |
| 2024-04-12 |
10,855.30 |
10,862.50 |
10,729.00 |
10,799.90 |
49.2M |
| 2024-04-11 |
10,726.50 |
10,891.20 |
10,645.80 |
10,855.30 |
58.8M |
| 2024-04-10 |
10,765.90 |
10,820.70 |
10,687.50 |
10,726.50 |
77.8M |
| 2024-04-09 |
10,781.60 |
10,847.30 |
10,743.10 |
10,765.90 |
89.2M |
| 2024-04-08 |
10,917.30 |
10,917.30 |
10,763.90 |
10,781.60 |
103.6M |
| 2024-04-05 |
10,919.60 |
11,008.40 |
10,898.30 |
10,917.30 |
86.4M |
| 2024-04-04 |
10,847.30 |
10,920.00 |
10,840.90 |
10,919.60 |
68.1M |
| 2024-04-03 |
10,841.30 |
10,946.00 |
10,821.50 |
10,847.30 |
87.1M |
| 2024-04-02 |
10,774.10 |
10,923.10 |
10,774.10 |
10,841.30 |
76.2M |
| 2024-03-28 |
10,659.00 |
10,795.30 |
10,659.00 |
10,774.10 |
103.0M |
| 2024-03-27 |
10,646.80 |
10,681.00 |
10,584.40 |
10,659.00 |
66.0M |
| 2024-03-26 |
10,593.60 |
10,777.80 |
10,593.60 |
10,646.80 |
95.5M |
| 2024-03-25 |
10,475.70 |
10,606.80 |
10,475.70 |
10,593.60 |
46.9M |
| 2024-03-22 |
10,614.20 |
10,614.20 |
10,440.00 |
10,475.70 |
59.5M |
| 2024-03-21 |
10,567.60 |
10,659.10 |
10,552.30 |
10,614.20 |
87.8M |
| 2024-03-20 |
10,504.80 |
10,628.40 |
10,504.80 |
10,567.60 |
69.6M |
| 2024-03-19 |
10,300.40 |
10,508.60 |
10,300.40 |
10,504.80 |
69.3M |
| 2024-03-18 |
10,336.10 |
10,347.20 |
10,274.50 |
10,300.40 |
73.0M |
| 2024-03-15 |
10,132.80 |
10,367.60 |
10,084.30 |
10,336.10 |
165.9M |
| 2024-03-14 |
10,117.40 |
10,188.40 |
10,105.80 |
10,132.80 |
169.1M |
| 2024-03-13 |
10,153.40 |
10,156.50 |
10,050.30 |
10,117.40 |
73.1M |
| 2024-03-12 |
10,231.80 |
10,233.80 |
10,132.30 |
10,153.40 |
63.5M |
| 2024-03-11 |
10,448.20 |
10,448.20 |
10,197.20 |
10,231.80 |
99.4M |
| 2024-03-08 |
10,342.80 |
10,506.00 |
10,340.00 |
10,448.20 |
84.6M |
| 2024-03-07 |
10,462.70 |
10,480.20 |
10,316.70 |
10,342.80 |
58.5M |
| 2024-03-06 |
10,409.40 |
10,462.70 |
10,379.90 |
10,462.70 |
63.7M |
| 2024-03-05 |
10,472.60 |
10,497.80 |
10,402.90 |
10,409.40 |
74.6M |
| 2024-03-04 |
10,519.60 |
10,577.00 |
10,459.10 |
10,472.60 |
67.7M |
| 2024-03-01 |
10,421.80 |
10,519.60 |
10,380.20 |
10,519.60 |
75.4M |
| 2024-02-29 |
10,394.40 |
10,463.60 |
10,323.30 |
10,421.80 |
114.1M |
| 2024-02-28 |
10,308.30 |
10,416.10 |
10,294.90 |
10,394.40 |
101.7M |
| 2024-02-27 |
10,254.90 |
10,398.40 |
10,254.90 |
10,308.30 |
76.6M |
| 2024-02-26 |
10,477.30 |
10,477.30 |
10,254.90 |
10,254.90 |
88.0M |
| 2024-02-23 |
10,475.20 |
10,523.50 |
10,406.50 |
10,477.30 |
96.1M |
| 2024-02-22 |
10,421.50 |
10,507.90 |
10,421.50 |
10,475.20 |
117.2M |
| 2024-02-21 |
10,458.50 |
10,458.50 |
10,290.00 |
10,421.50 |
123.8M |
| 2024-02-20 |
10,555.10 |
10,559.40 |
10,388.20 |
10,458.50 |
132.8M |
| 2024-02-19 |
10,619.20 |
10,681.00 |
10,555.10 |
10,555.10 |
91.9M |
| 2024-02-16 |
10,514.80 |
10,719.60 |
10,514.80 |
10,619.20 |
95.7M |
| 2024-02-15 |
10,740.30 |
10,744.10 |
10,514.50 |
10,514.80 |
103.8M |
| 2024-02-14 |
10,752.00 |
10,752.00 |
10,578.30 |
10,740.30 |
87.8M |
| 2024-02-13 |
10,740.70 |
10,778.50 |
10,622.60 |
10,752.00 |
155.7M |
| 2024-02-12 |
10,852.00 |
10,863.50 |
10,700.60 |
10,740.70 |
56.0M |
| 2024-02-09 |
10,997.50 |
11,012.70 |
10,843.50 |
10,852.00 |
84.9M |
| 2024-02-08 |
11,055.40 |
11,075.60 |
10,928.00 |
10,997.50 |
69.2M |
| 2024-02-07 |
11,161.60 |
11,271.20 |
10,994.90 |
11,055.40 |
92.6M |
| 2024-02-06 |
11,113.30 |
11,185.00 |
11,050.70 |
11,161.60 |
56.9M |
| 2024-02-05 |
11,238.50 |
11,238.50 |
11,055.30 |
11,113.30 |
47.0M |
| 2024-02-02 |
11,117.30 |
11,238.50 |
11,103.20 |
11,238.50 |
68.1M |
| 2024-02-01 |
11,177.10 |
11,177.10 |
11,016.90 |
11,117.30 |
52.1M |
| 2024-01-31 |
11,005.70 |
11,181.70 |
11,005.70 |
11,177.10 |
80.9M |
| 2024-01-30 |
11,025.50 |
11,040.40 |
10,957.90 |
11,005.70 |
53.6M |
| 2024-01-29 |
10,827.10 |
11,062.10 |
10,822.10 |
11,025.50 |
77.9M |
| 2024-01-25 |
10,732.70 |
10,827.20 |
10,730.80 |
10,827.10 |
52.1M |
| 2024-01-24 |
10,732.80 |
10,827.80 |
10,692.90 |
10,732.70 |
48.0M |
| 2024-01-23 |
10,746.00 |
10,780.50 |
10,675.80 |
10,732.80 |
51.9M |
| 2024-01-22 |
10,715.90 |
10,760.30 |
10,637.60 |
10,746.00 |
46.3M |
| 2024-01-19 |
10,591.10 |
10,796.90 |
10,591.10 |
10,715.90 |
60.2M |
| 2024-01-18 |
10,694.40 |
10,694.40 |
10,527.50 |
10,591.10 |
57.5M |
| 2024-01-17 |
10,823.80 |
10,823.80 |
10,637.80 |
10,694.40 |
62.7M |
| 2024-01-16 |
10,992.40 |
10,992.40 |
10,797.50 |
10,823.80 |
76.5M |
| 2024-01-15 |
10,765.70 |
11,023.40 |
10,765.70 |
10,992.40 |
95.9M |
| 2024-01-12 |
10,708.90 |
10,822.20 |
10,700.10 |
10,765.70 |
93.7M |
| 2024-01-11 |
10,705.50 |
10,715.40 |
10,615.90 |
10,708.90 |
59.8M |
| 2024-01-10 |
10,730.00 |
10,787.90 |
10,692.10 |
10,705.50 |
93.4M |
| 2024-01-09 |
10,740.60 |
10,769.10 |
10,696.30 |
10,730.00 |
78.5M |
| 2024-01-08 |
10,744.30 |
10,872.40 |
10,697.20 |
10,740.60 |
51.1M |
| 2024-01-05 |
10,803.90 |
10,815.30 |
10,740.70 |
10,744.30 |
38.1M |
| 2024-01-04 |
10,664.70 |
10,826.20 |
10,664.70 |
10,803.90 |
46.2M |
| 2024-01-03 |
10,781.70 |
10,781.70 |
10,664.70 |
10,664.70 |
36.3M |
| 2024-01-02 |
10,622.80 |
10,800.60 |
10,622.80 |
10,781.70 |
36.1M |