| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
6,617.80 |
6,620.90 |
6,536.40 |
6,536.40 |
34.8M |
| 2021-12-30 |
6,603.40 |
6,632.80 |
6,597.00 |
6,617.80 |
44.9M |
| 2021-12-29 |
6,517.80 |
6,621.70 |
6,517.80 |
6,603.40 |
53.2M |
| 2021-12-24 |
6,490.30 |
6,547.40 |
6,490.30 |
6,517.80 |
41.0M |
| 2021-12-23 |
6,455.00 |
6,498.10 |
6,455.00 |
6,490.30 |
38.5M |
| 2021-12-22 |
6,457.70 |
6,460.80 |
6,421.10 |
6,455.00 |
56.3M |
| 2021-12-21 |
6,434.10 |
6,466.20 |
6,429.90 |
6,457.70 |
61.2M |
| 2021-12-20 |
6,485.80 |
6,485.80 |
6,387.60 |
6,434.10 |
77.6M |
| 2021-12-17 |
6,435.70 |
6,530.90 |
6,435.70 |
6,485.80 |
171.0M |
| 2021-12-16 |
6,430.80 |
6,482.10 |
6,410.30 |
6,435.70 |
118.7M |
| 2021-12-15 |
6,444.40 |
6,474.80 |
6,416.60 |
6,430.80 |
71.4M |
| 2021-12-14 |
6,429.40 |
6,465.00 |
6,395.70 |
6,444.40 |
75.3M |
| 2021-12-13 |
6,446.80 |
6,498.90 |
6,429.40 |
6,429.40 |
58.6M |
| 2021-12-10 |
6,466.20 |
6,483.20 |
6,436.80 |
6,446.80 |
93.6M |
| 2021-12-09 |
6,470.20 |
6,495.00 |
6,444.80 |
6,466.20 |
70.8M |
| 2021-12-08 |
6,415.90 |
6,514.00 |
6,398.30 |
6,470.20 |
115.4M |
| 2021-12-07 |
6,370.30 |
6,426.80 |
6,370.30 |
6,415.90 |
102.7M |
| 2021-12-06 |
6,372.10 |
6,387.80 |
6,340.20 |
6,370.30 |
120.1M |
| 2021-12-03 |
6,311.00 |
6,374.30 |
6,311.00 |
6,372.10 |
81.6M |
| 2021-12-02 |
6,272.10 |
6,326.30 |
6,229.00 |
6,311.00 |
125.6M |
| 2021-12-01 |
6,269.00 |
6,285.20 |
6,204.30 |
6,272.10 |
102.4M |
| 2021-11-30 |
6,267.20 |
6,388.60 |
6,267.20 |
6,269.00 |
180.0M |
| 2021-11-29 |
6,334.70 |
6,334.70 |
6,207.90 |
6,267.20 |
107.8M |
| 2021-11-26 |
6,460.70 |
6,468.60 |
6,310.80 |
6,334.70 |
92.8M |
| 2021-11-25 |
6,519.30 |
6,519.30 |
6,455.50 |
6,460.70 |
86.8M |
| 2021-11-24 |
6,536.10 |
6,573.20 |
6,519.30 |
6,519.30 |
81.5M |
| 2021-11-23 |
6,481.10 |
6,559.20 |
6,481.10 |
6,536.10 |
75.3M |
| 2021-11-22 |
6,572.00 |
6,573.60 |
6,481.00 |
6,481.10 |
74.9M |
| 2021-11-19 |
6,566.90 |
6,611.90 |
6,549.70 |
6,572.00 |
83.3M |
| 2021-11-18 |
6,605.40 |
6,616.60 |
6,555.60 |
6,566.90 |
91.9M |
| 2021-11-17 |
6,791.50 |
6,791.50 |
6,581.80 |
6,605.40 |
99.9M |
| 2021-11-16 |
6,817.70 |
6,819.30 |
6,771.30 |
6,791.50 |
77.8M |
| 2021-11-15 |
6,815.30 |
6,817.70 |
6,779.60 |
6,817.70 |
74.0M |
| 2021-11-12 |
6,774.50 |
6,833.10 |
6,769.90 |
6,815.30 |
82.6M |
| 2021-11-11 |
6,836.90 |
6,853.30 |
6,727.70 |
6,774.50 |
76.2M |
| 2021-11-10 |
6,788.30 |
6,876.70 |
6,787.70 |
6,836.90 |
83.7M |
| 2021-11-09 |
6,858.40 |
6,862.20 |
6,786.70 |
6,788.30 |
88.4M |
| 2021-11-08 |
6,853.40 |
6,861.30 |
6,809.80 |
6,858.40 |
83.1M |
| 2021-11-05 |
6,844.50 |
6,873.80 |
6,844.50 |
6,853.40 |
112.4M |
| 2021-11-04 |
6,774.10 |
6,844.50 |
6,774.10 |
6,844.50 |
105.8M |
| 2021-11-03 |
6,692.20 |
6,811.70 |
6,692.20 |
6,774.10 |
105.9M |
| 2021-11-02 |
6,781.60 |
6,788.60 |
6,666.60 |
6,692.20 |
93.6M |
| 2021-11-01 |
6,814.20 |
6,848.00 |
6,728.80 |
6,781.60 |
118.4M |
| 2021-10-29 |
6,940.60 |
6,956.40 |
6,807.20 |
6,814.20 |
104.6M |
| 2021-10-28 |
6,923.70 |
6,940.60 |
6,901.20 |
6,940.60 |
74.0M |
| 2021-10-27 |
6,887.20 |
6,942.50 |
6,872.30 |
6,923.70 |
68.7M |
| 2021-10-26 |
6,882.60 |
6,905.40 |
6,881.00 |
6,887.20 |
56.1M |
| 2021-10-25 |
6,873.70 |
6,914.50 |
6,869.30 |
6,882.60 |
53.9M |
| 2021-10-22 |
6,874.30 |
6,874.30 |
6,829.50 |
6,873.70 |
75.6M |
| 2021-10-21 |
6,855.20 |
6,895.70 |
6,848.20 |
6,874.30 |
105.2M |
| 2021-10-20 |
6,789.90 |
6,867.70 |
6,789.90 |
6,855.20 |
97.0M |
| 2021-10-19 |
6,802.10 |
6,829.90 |
6,789.90 |
6,789.90 |
81.3M |
| 2021-10-18 |
6,738.10 |
6,823.80 |
6,738.10 |
6,802.10 |
67.9M |
| 2021-10-15 |
6,693.00 |
6,746.70 |
6,693.00 |
6,738.10 |
95.9M |
| 2021-10-14 |
6,727.10 |
6,750.60 |
6,693.00 |
6,693.00 |
70.8M |
| 2021-10-13 |
6,769.40 |
6,769.40 |
6,697.60 |
6,727.10 |
72.6M |
| 2021-10-12 |
6,793.50 |
6,798.70 |
6,737.10 |
6,769.40 |
102.2M |
| 2021-10-11 |
6,790.40 |
6,796.30 |
6,748.10 |
6,793.50 |
83.1M |
| 2021-10-08 |
6,732.90 |
6,790.40 |
6,718.40 |
6,790.40 |
86.8M |
| 2021-10-07 |
6,668.80 |
6,736.40 |
6,668.80 |
6,732.90 |
98.5M |
| 2021-10-06 |
6,728.00 |
6,735.50 |
6,631.10 |
6,668.80 |
92.9M |
| 2021-10-05 |
6,741.20 |
6,756.30 |
6,681.50 |
6,728.00 |
86.3M |
| 2021-10-04 |
6,573.80 |
6,757.90 |
6,573.80 |
6,741.20 |
67.8M |
| 2021-10-01 |
6,762.80 |
6,762.80 |
6,538.40 |
6,573.80 |
103.3M |
| 2021-09-30 |
6,633.10 |
6,767.20 |
6,633.10 |
6,762.80 |
117.7M |
| 2021-09-29 |
6,703.20 |
6,703.20 |
6,589.20 |
6,633.10 |
108.2M |
| 2021-09-28 |
6,739.30 |
6,780.30 |
6,697.70 |
6,703.20 |
138.9M |
| 2021-09-27 |
6,638.20 |
6,761.80 |
6,638.20 |
6,739.30 |
103.1M |
| 2021-09-24 |
6,594.70 |
6,647.60 |
6,594.70 |
6,638.20 |
121.0M |
| 2021-09-23 |
6,511.80 |
6,619.50 |
6,511.80 |
6,594.70 |
98.9M |
| 2021-09-22 |
6,552.10 |
6,559.90 |
6,488.00 |
6,511.80 |
87.8M |
| 2021-09-21 |
6,580.10 |
6,580.10 |
6,489.70 |
6,552.10 |
101.1M |
| 2021-09-20 |
6,729.00 |
6,729.00 |
6,573.40 |
6,580.10 |
81.8M |
| 2021-09-17 |
6,753.20 |
6,753.20 |
6,698.30 |
6,729.00 |
218.2M |
| 2021-09-16 |
6,695.80 |
6,767.20 |
6,695.80 |
6,753.20 |
111.6M |
| 2021-09-15 |
6,714.50 |
6,715.70 |
6,636.50 |
6,695.80 |
88.8M |
| 2021-09-14 |
6,690.20 |
6,735.20 |
6,652.30 |
6,714.50 |
113.6M |
| 2021-09-13 |
6,697.00 |
6,701.40 |
6,655.10 |
6,690.20 |
72.2M |
| 2021-09-10 |
6,676.20 |
6,746.00 |
6,671.50 |
6,697.00 |
70.8M |
| 2021-09-09 |
6,815.10 |
6,815.10 |
6,644.80 |
6,676.20 |
105.4M |
| 2021-09-08 |
6,774.10 |
6,835.10 |
6,756.50 |
6,815.10 |
74.9M |
| 2021-09-07 |
6,775.80 |
6,789.00 |
6,734.00 |
6,774.10 |
61.7M |
| 2021-09-06 |
6,753.30 |
6,775.80 |
6,681.80 |
6,775.80 |
68.8M |
| 2021-09-03 |
6,725.00 |
6,765.20 |
6,710.70 |
6,753.30 |
71.7M |
| 2021-09-02 |
6,722.90 |
6,758.00 |
6,683.30 |
6,725.00 |
71.6M |
| 2021-09-01 |
6,665.50 |
6,722.90 |
6,605.40 |
6,722.90 |
72.5M |
| 2021-08-31 |
6,664.60 |
6,685.70 |
6,629.90 |
6,665.50 |
101.9M |
| 2021-08-30 |
6,710.10 |
6,721.60 |
6,633.00 |
6,664.60 |
64.5M |
| 2021-08-27 |
6,693.60 |
6,713.60 |
6,661.80 |
6,710.10 |
80.8M |
| 2021-08-26 |
6,698.30 |
6,706.80 |
6,662.20 |
6,693.60 |
83.4M |
| 2021-08-25 |
6,667.30 |
6,705.70 |
6,664.50 |
6,698.30 |
83.4M |
| 2021-08-24 |
6,656.20 |
6,680.00 |
6,651.50 |
6,667.30 |
77.0M |
| 2021-08-23 |
6,639.50 |
6,660.20 |
6,629.80 |
6,656.20 |
72.3M |
| 2021-08-20 |
6,652.30 |
6,710.70 |
6,631.80 |
6,639.50 |
73.4M |
| 2021-08-19 |
6,658.70 |
6,679.50 |
6,623.20 |
6,652.30 |
86.1M |
| 2021-08-18 |
6,612.80 |
6,697.80 |
6,608.20 |
6,658.70 |
77.1M |
| 2021-08-17 |
6,729.10 |
6,731.20 |
6,594.80 |
6,612.80 |
84.6M |
| 2021-08-16 |
6,815.10 |
6,815.10 |
6,726.50 |
6,729.10 |
90.4M |
| 2021-08-13 |
6,803.10 |
6,835.30 |
6,797.60 |
6,815.10 |
91.8M |
| 2021-08-12 |
6,807.30 |
6,871.70 |
6,780.30 |
6,803.10 |
100.1M |
| 2021-08-11 |
6,746.60 |
6,829.40 |
6,746.60 |
6,807.30 |
98.0M |
| 2021-08-10 |
6,696.00 |
6,746.60 |
6,696.00 |
6,746.60 |
69.7M |
| 2021-08-09 |
6,610.10 |
6,725.80 |
6,610.10 |
6,696.00 |
81.1M |
| 2021-08-06 |
6,565.00 |
6,610.10 |
6,565.00 |
6,610.10 |
64.8M |
| 2021-08-05 |
6,520.70 |
6,574.30 |
6,520.60 |
6,565.00 |
61.6M |
| 2021-08-04 |
6,501.70 |
6,531.90 |
6,488.10 |
6,520.70 |
63.7M |
| 2021-08-03 |
6,532.20 |
6,532.20 |
6,483.70 |
6,501.70 |
80.6M |
| 2021-08-02 |
6,412.30 |
6,552.30 |
6,412.30 |
6,532.20 |
73.5M |
| 2021-07-30 |
6,411.20 |
6,442.90 |
6,404.50 |
6,412.30 |
85.0M |
| 2021-07-29 |
6,407.80 |
6,417.20 |
6,383.90 |
6,411.20 |
64.2M |
| 2021-07-28 |
6,464.70 |
6,465.00 |
6,392.70 |
6,407.80 |
69.0M |
| 2021-07-27 |
6,423.90 |
6,476.30 |
6,423.90 |
6,464.70 |
67.9M |
| 2021-07-26 |
6,424.10 |
6,441.90 |
6,408.10 |
6,423.90 |
60.8M |
| 2021-07-23 |
6,455.50 |
6,455.50 |
6,403.30 |
6,424.10 |
59.1M |
| 2021-07-22 |
6,385.60 |
6,455.50 |
6,385.60 |
6,455.50 |
84.9M |
| 2021-07-21 |
6,320.90 |
6,418.80 |
6,320.90 |
6,385.60 |
75.0M |
| 2021-07-20 |
6,337.60 |
6,349.90 |
6,228.90 |
6,320.90 |
95.7M |
| 2021-07-19 |
6,393.80 |
6,393.80 |
6,274.10 |
6,337.60 |
60.1M |
| 2021-07-16 |
6,391.20 |
6,393.80 |
6,358.70 |
6,393.80 |
84.0M |
| 2021-07-15 |
6,435.80 |
6,442.20 |
6,380.20 |
6,391.20 |
83.7M |
| 2021-07-14 |
6,429.20 |
6,461.80 |
6,413.80 |
6,435.80 |
94.0M |
| 2021-07-13 |
6,456.80 |
6,511.70 |
6,429.20 |
6,429.20 |
78.4M |
| 2021-07-12 |
6,418.30 |
6,478.20 |
6,418.30 |
6,456.80 |
53.1M |
| 2021-07-09 |
6,476.70 |
6,476.70 |
6,365.80 |
6,418.30 |
98.9M |
| 2021-07-08 |
6,485.30 |
6,520.90 |
6,459.40 |
6,476.70 |
87.0M |
| 2021-07-07 |
6,434.40 |
6,487.60 |
6,419.90 |
6,485.30 |
157.7M |
| 2021-07-06 |
6,468.10 |
6,508.50 |
6,434.40 |
6,434.40 |
73.4M |
| 2021-07-05 |
6,497.30 |
6,497.30 |
6,458.40 |
6,468.10 |
55.2M |
| 2021-07-02 |
6,447.60 |
6,509.40 |
6,447.60 |
6,497.30 |
52.4M |
| 2021-07-01 |
6,505.30 |
6,506.40 |
6,443.30 |
6,447.60 |
59.4M |
| 2021-06-30 |
6,504.30 |
6,560.80 |
6,504.30 |
6,505.30 |
85.4M |
| 2021-06-29 |
6,492.50 |
6,504.60 |
6,432.20 |
6,504.30 |
66.2M |
| 2021-06-28 |
6,496.80 |
6,501.50 |
6,443.50 |
6,492.50 |
59.7M |
| 2021-06-25 |
6,457.00 |
6,532.50 |
6,457.00 |
6,496.80 |
73.5M |
| 2021-06-24 |
6,502.20 |
6,502.20 |
6,436.50 |
6,457.00 |
81.5M |
| 2021-06-23 |
6,575.20 |
6,575.20 |
6,496.90 |
6,502.20 |
85.6M |
| 2021-06-22 |
6,445.90 |
6,613.80 |
6,445.90 |
6,575.20 |
88.9M |
| 2021-06-21 |
6,674.30 |
6,674.30 |
6,441.00 |
6,445.90 |
97.4M |
| 2021-06-18 |
6,724.00 |
6,724.00 |
6,670.50 |
6,674.30 |
158.7M |
| 2021-06-17 |
6,672.10 |
6,753.90 |
6,672.10 |
6,724.00 |
124.7M |
| 2021-06-16 |
6,618.50 |
6,680.60 |
6,618.50 |
6,672.10 |
102.1M |
| 2021-06-15 |
6,533.80 |
6,633.80 |
6,533.80 |
6,618.50 |
83.3M |
| 2021-06-11 |
6,584.10 |
6,584.10 |
6,509.10 |
6,533.80 |
83.1M |
| 2021-06-10 |
6,555.10 |
6,598.30 |
6,535.10 |
6,584.10 |
93.1M |
| 2021-06-09 |
6,588.10 |
6,603.50 |
6,550.40 |
6,555.10 |
66.7M |
| 2021-06-08 |
6,590.40 |
6,612.70 |
6,555.70 |
6,588.10 |
61.4M |
| 2021-06-07 |
6,661.60 |
6,661.60 |
6,572.40 |
6,590.40 |
69.3M |
| 2021-06-04 |
6,575.20 |
6,668.50 |
6,574.90 |
6,661.60 |
93.1M |
| 2021-06-03 |
6,512.90 |
6,598.20 |
6,512.90 |
6,575.20 |
96.9M |
| 2021-06-02 |
6,470.80 |
6,512.90 |
6,461.40 |
6,512.90 |
73.7M |
| 2021-06-01 |
6,518.00 |
6,518.00 |
6,445.80 |
6,470.80 |
57.4M |
| 2021-05-31 |
6,553.80 |
6,578.60 |
6,508.90 |
6,518.00 |
79.1M |
| 2021-05-28 |
6,467.40 |
6,557.50 |
6,467.40 |
6,553.80 |
95.8M |
| 2021-05-27 |
6,482.10 |
6,501.40 |
6,461.90 |
6,467.40 |
497.1M |
| 2021-05-26 |
6,480.50 |
6,510.20 |
6,459.80 |
6,482.10 |
72.9M |
| 2021-05-25 |
6,409.20 |
6,480.50 |
6,409.20 |
6,480.50 |
83.0M |
| 2021-05-24 |
6,375.50 |
6,426.60 |
6,361.50 |
6,409.20 |
73.1M |
| 2021-05-21 |
6,362.00 |
6,394.80 |
6,349.20 |
6,375.50 |
91.7M |
| 2021-05-20 |
6,242.30 |
6,369.50 |
6,242.30 |
6,362.00 |
86.8M |
| 2021-05-19 |
6,357.40 |
6,357.40 |
6,226.20 |
6,242.30 |
93.5M |
| 2021-05-18 |
6,306.50 |
6,367.10 |
6,306.50 |
6,357.40 |
73.5M |
| 2021-05-17 |
6,329.50 |
6,361.50 |
6,306.50 |
6,306.50 |
61.5M |
| 2021-05-14 |
6,270.00 |
6,374.60 |
6,270.00 |
6,329.50 |
62.1M |
| 2021-05-13 |
6,293.90 |
6,293.90 |
6,226.60 |
6,270.00 |
88.9M |
| 2021-05-12 |
6,329.70 |
6,329.70 |
6,239.90 |
6,293.90 |
116.4M |
| 2021-05-11 |
6,394.40 |
6,398.50 |
6,315.60 |
6,329.70 |
95.9M |
| 2021-05-10 |
6,353.50 |
6,402.10 |
6,335.10 |
6,394.40 |
93.3M |
| 2021-05-07 |
6,324.70 |
6,374.20 |
6,310.50 |
6,353.50 |
73.3M |
| 2021-05-06 |
6,367.60 |
6,381.00 |
6,305.90 |
6,324.70 |
106.1M |
| 2021-05-05 |
6,331.80 |
6,397.20 |
6,330.80 |
6,367.60 |
87.1M |
| 2021-05-04 |
6,332.10 |
6,338.10 |
6,293.40 |
6,331.80 |
74.5M |
| 2021-05-03 |
6,243.60 |
6,342.00 |
6,243.60 |
6,332.10 |
77.0M |
| 2021-04-30 |
6,285.60 |
6,285.60 |
6,233.90 |
6,243.60 |
77.7M |
| 2021-04-29 |
6,292.70 |
6,315.20 |
6,277.40 |
6,285.60 |
80.3M |
| 2021-04-28 |
6,226.70 |
6,305.40 |
6,226.70 |
6,292.70 |
89.2M |
| 2021-04-27 |
6,221.00 |
6,229.40 |
6,184.70 |
6,226.70 |
69.8M |
| 2021-04-26 |
6,222.80 |
6,273.00 |
6,220.10 |
6,221.00 |
71.6M |
| 2021-04-23 |
6,198.00 |
6,222.80 |
6,185.40 |
6,222.80 |
84.3M |
| 2021-04-22 |
6,162.60 |
6,198.00 |
6,151.30 |
6,198.00 |
101.6M |
| 2021-04-21 |
6,189.50 |
6,189.50 |
6,082.20 |
6,162.60 |
102.4M |
| 2021-04-20 |
6,245.00 |
6,245.20 |
6,184.30 |
6,189.50 |
79.0M |
| 2021-04-19 |
6,226.60 |
6,268.00 |
6,226.60 |
6,245.00 |
61.5M |
| 2021-04-16 |
6,246.90 |
6,248.30 |
6,190.40 |
6,226.60 |
94.7M |
| 2021-04-15 |
6,220.30 |
6,257.70 |
6,183.40 |
6,246.90 |
102.7M |
| 2021-04-14 |
6,209.10 |
6,226.40 |
6,173.10 |
6,220.30 |
80.5M |
| 2021-04-13 |
6,191.70 |
6,214.80 |
6,182.40 |
6,209.10 |
85.4M |
| 2021-04-12 |
6,191.40 |
6,206.60 |
6,172.10 |
6,191.70 |
51.1M |
| 2021-04-09 |
6,186.90 |
6,196.80 |
6,151.90 |
6,191.40 |
60.4M |
| 2021-04-08 |
6,121.70 |
6,236.00 |
6,121.70 |
6,186.90 |
84.4M |
| 2021-04-07 |
6,100.20 |
6,126.40 |
6,085.60 |
6,121.70 |
92.1M |
| 2021-04-06 |
6,080.00 |
6,144.70 |
6,080.00 |
6,100.20 |
85.9M |
| 2021-04-01 |
6,053.30 |
6,082.10 |
6,025.60 |
6,080.00 |
80.8M |
| 2021-03-31 |
6,012.50 |
6,126.30 |
6,012.50 |
6,053.30 |
100.7M |
| 2021-03-30 |
6,034.50 |
6,075.30 |
5,999.10 |
6,012.50 |
68.0M |
| 2021-03-29 |
6,072.10 |
6,115.50 |
6,032.10 |
6,034.50 |
76.7M |
| 2021-03-26 |
6,047.80 |
6,103.30 |
6,047.80 |
6,072.10 |
79.3M |
| 2021-03-25 |
6,052.20 |
6,079.80 |
6,025.80 |
6,047.80 |
91.1M |
| 2021-03-24 |
6,028.90 |
6,067.70 |
6,020.50 |
6,052.20 |
62.6M |
| 2021-03-23 |
6,060.60 |
6,063.80 |
6,004.40 |
6,028.90 |
70.8M |
| 2021-03-22 |
6,043.40 |
6,078.10 |
5,994.90 |
6,060.60 |
59.0M |
| 2021-03-19 |
6,062.00 |
6,091.20 |
6,033.30 |
6,043.40 |
170.7M |
| 2021-03-18 |
6,116.40 |
6,122.70 |
6,055.90 |
6,062.00 |
110.2M |
| 2021-03-17 |
6,135.80 |
6,147.10 |
6,077.90 |
6,116.40 |
89.5M |
| 2021-03-16 |
6,094.50 |
6,170.20 |
6,083.20 |
6,135.80 |
75.5M |
| 2021-03-15 |
6,078.60 |
6,126.20 |
6,041.30 |
6,094.50 |
56.0M |
| 2021-03-12 |
6,075.70 |
6,116.70 |
6,069.00 |
6,078.60 |
62.8M |
| 2021-03-11 |
6,099.00 |
6,138.70 |
6,024.30 |
6,075.70 |
91.6M |
| 2021-03-10 |
6,176.00 |
6,189.20 |
6,099.00 |
6,099.00 |
95.2M |
| 2021-03-09 |
6,117.80 |
6,239.60 |
6,117.80 |
6,176.00 |
142.4M |
| 2021-03-08 |
6,087.30 |
6,198.60 |
6,087.30 |
6,117.80 |
75.9M |
| 2021-03-05 |
6,084.10 |
6,112.90 |
6,021.70 |
6,087.30 |
103.5M |
| 2021-03-04 |
6,018.50 |
6,084.10 |
5,996.90 |
6,084.10 |
111.0M |
| 2021-03-03 |
5,947.60 |
6,024.00 |
5,929.80 |
6,018.50 |
82.8M |
| 2021-03-02 |
5,924.60 |
6,005.00 |
5,924.60 |
5,947.60 |
96.2M |
| 2021-03-01 |
5,809.60 |
5,927.80 |
5,809.60 |
5,924.60 |
95.1M |
| 2021-02-26 |
5,941.00 |
5,941.00 |
5,806.10 |
5,809.60 |
165.2M |
| 2021-02-25 |
5,897.90 |
5,968.60 |
5,897.90 |
5,941.00 |
114.7M |
| 2021-02-24 |
5,924.30 |
5,927.00 |
5,879.40 |
5,897.90 |
89.1M |
| 2021-02-23 |
5,836.00 |
5,924.30 |
5,814.60 |
5,924.30 |
91.4M |
| 2021-02-22 |
5,861.50 |
5,886.20 |
5,826.00 |
5,836.00 |
86.9M |
| 2021-02-19 |
5,923.20 |
5,923.20 |
5,825.50 |
5,861.50 |
108.7M |
| 2021-02-18 |
5,907.20 |
5,940.90 |
5,901.60 |
5,923.20 |
126.5M |
| 2021-02-17 |
5,907.30 |
5,965.20 |
5,894.10 |
5,907.20 |
113.8M |
| 2021-02-16 |
5,880.50 |
5,942.60 |
5,874.60 |
5,907.30 |
112.5M |
| 2021-02-15 |
5,832.70 |
5,900.60 |
5,832.70 |
5,880.50 |
95.4M |
| 2021-02-12 |
5,862.50 |
5,869.90 |
5,821.10 |
5,832.70 |
80.5M |
| 2021-02-11 |
5,857.60 |
5,877.20 |
5,805.70 |
5,862.50 |
121.8M |
| 2021-02-10 |
5,847.90 |
5,905.90 |
5,844.90 |
5,857.60 |
96.7M |
| 2021-02-09 |
5,888.00 |
5,914.80 |
5,844.70 |
5,847.90 |
91.6M |
| 2021-02-08 |
5,871.90 |
5,911.30 |
5,868.90 |
5,888.00 |
91.2M |
| 2021-02-05 |
5,765.20 |
5,874.30 |
5,765.20 |
5,871.90 |
93.0M |
| 2021-02-04 |
5,787.20 |
5,809.50 |
5,743.60 |
5,765.20 |
68.0M |
| 2021-02-03 |
5,703.50 |
5,825.10 |
5,703.50 |
5,787.20 |
101.7M |
| 2021-02-02 |
5,607.40 |
5,723.10 |
5,607.40 |
5,703.50 |
81.7M |
| 2021-02-01 |
5,557.60 |
5,621.80 |
5,436.50 |
5,607.40 |
87.2M |
| 2021-01-29 |
5,645.20 |
5,699.80 |
5,542.70 |
5,557.60 |
101.8M |
| 2021-01-28 |
5,735.00 |
5,735.00 |
5,569.20 |
5,645.20 |
111.0M |
| 2021-01-27 |
5,721.70 |
5,764.20 |
5,713.90 |
5,735.00 |
79.8M |
| 2021-01-25 |
5,717.00 |
5,743.10 |
5,698.20 |
5,721.70 |
54.2M |
| 2021-01-22 |
5,751.40 |
5,751.40 |
5,705.00 |
5,717.00 |
108.4M |
| 2021-01-21 |
5,687.50 |
5,761.20 |
5,687.50 |
5,751.40 |
105.1M |
| 2021-01-20 |
5,708.70 |
5,734.60 |
5,686.50 |
5,687.50 |
68.4M |
| 2021-01-19 |
5,638.10 |
5,733.90 |
5,638.10 |
5,708.70 |
73.6M |
| 2021-01-18 |
5,698.80 |
5,698.80 |
5,617.40 |
5,638.10 |
67.0M |
| 2021-01-15 |
5,708.70 |
5,743.20 |
5,696.00 |
5,698.80 |
75.4M |
| 2021-01-14 |
5,661.20 |
5,716.30 |
5,649.30 |
5,708.70 |
70.7M |
| 2021-01-13 |
5,651.40 |
5,669.30 |
5,626.40 |
5,661.20 |
61.3M |
| 2021-01-12 |
5,610.20 |
5,691.20 |
5,610.20 |
5,651.40 |
72.8M |
| 2021-01-11 |
5,626.20 |
5,633.50 |
5,597.60 |
5,610.20 |
59.4M |
| 2021-01-08 |
5,566.90 |
5,626.20 |
5,566.90 |
5,626.20 |
66.9M |
| 2021-01-07 |
5,435.20 |
5,608.80 |
5,435.20 |
5,566.90 |
115.8M |
| 2021-01-06 |
5,471.50 |
5,471.50 |
5,401.90 |
5,435.20 |
76.7M |
| 2021-01-05 |
5,514.70 |
5,514.70 |
5,440.80 |
5,471.50 |
68.8M |
| 2021-01-04 |
5,437.90 |
5,517.80 |
5,437.90 |
5,514.70 |
49.9M |