| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
6,330.50 |
6,384.30 |
6,330.50 |
6,358.30 |
35.6M |
| 2022-12-29 |
6,377.80 |
6,380.10 |
6,304.70 |
6,330.50 |
35.5M |
| 2022-12-28 |
6,425.90 |
6,426.30 |
6,355.50 |
6,377.80 |
35.4M |
| 2022-12-23 |
6,458.40 |
6,458.40 |
6,383.50 |
6,425.90 |
35.4M |
| 2022-12-22 |
6,418.50 |
6,485.70 |
6,418.50 |
6,458.40 |
66.0M |
| 2022-12-21 |
6,388.60 |
6,461.90 |
6,388.60 |
6,418.50 |
62.8M |
| 2022-12-20 |
6,403.80 |
6,426.80 |
6,362.90 |
6,388.60 |
66.8M |
| 2022-12-19 |
6,424.90 |
6,424.90 |
6,374.00 |
6,403.80 |
45.1M |
| 2022-12-16 |
6,483.90 |
6,483.90 |
6,383.40 |
6,424.90 |
156.2M |
| 2022-12-15 |
6,503.40 |
6,527.20 |
6,462.60 |
6,483.90 |
88.0M |
| 2022-12-14 |
6,496.60 |
6,524.70 |
6,453.10 |
6,503.40 |
70.0M |
| 2022-12-13 |
6,405.70 |
6,516.70 |
6,405.70 |
6,496.60 |
74.0M |
| 2022-12-12 |
6,395.60 |
6,412.50 |
6,367.90 |
6,405.70 |
61.1M |
| 2022-12-09 |
6,404.90 |
6,422.00 |
6,369.00 |
6,395.60 |
68.4M |
| 2022-12-08 |
6,466.70 |
6,474.40 |
6,398.50 |
6,404.90 |
80.3M |
| 2022-12-07 |
6,519.00 |
6,519.00 |
6,417.50 |
6,466.70 |
98.4M |
| 2022-12-06 |
6,555.30 |
6,582.00 |
6,510.20 |
6,519.00 |
80.4M |
| 2022-12-05 |
6,564.30 |
6,581.60 |
6,551.80 |
6,555.30 |
62.6M |
| 2022-12-02 |
6,632.20 |
6,632.20 |
6,534.40 |
6,564.30 |
80.9M |
| 2022-12-01 |
6,587.60 |
6,653.00 |
6,587.60 |
6,632.20 |
74.2M |
| 2022-11-30 |
6,600.10 |
6,610.80 |
6,548.00 |
6,587.60 |
167.0M |
| 2022-11-29 |
6,605.70 |
6,609.10 |
6,563.40 |
6,600.10 |
66.0M |
| 2022-11-28 |
6,630.80 |
6,630.80 |
6,586.40 |
6,605.70 |
66.7M |
| 2022-11-25 |
6,579.20 |
6,634.90 |
6,579.20 |
6,630.80 |
56.8M |
| 2022-11-24 |
6,595.60 |
6,608.10 |
6,577.20 |
6,579.20 |
72.5M |
| 2022-11-23 |
6,548.90 |
6,600.20 |
6,548.90 |
6,595.60 |
71.9M |
| 2022-11-22 |
6,528.40 |
6,573.80 |
6,524.70 |
6,548.90 |
76.7M |
| 2022-11-21 |
6,497.80 |
6,549.90 |
6,497.80 |
6,528.40 |
76.0M |
| 2022-11-18 |
6,462.20 |
6,521.50 |
6,456.30 |
6,497.80 |
58.6M |
| 2022-11-17 |
6,434.60 |
6,479.60 |
6,434.60 |
6,462.20 |
91.4M |
| 2022-11-16 |
6,500.70 |
6,503.30 |
6,386.00 |
6,434.60 |
75.0M |
| 2022-11-15 |
6,482.00 |
6,533.80 |
6,477.00 |
6,500.70 |
66.6M |
| 2022-11-14 |
6,547.90 |
6,547.90 |
6,445.80 |
6,482.00 |
78.1M |
| 2022-11-11 |
6,414.60 |
6,563.10 |
6,414.60 |
6,547.90 |
120.8M |
| 2022-11-10 |
6,475.10 |
6,478.00 |
6,407.20 |
6,414.60 |
89.1M |
| 2022-11-09 |
6,460.70 |
6,492.40 |
6,421.70 |
6,475.10 |
81.3M |
| 2022-11-08 |
6,395.20 |
6,468.10 |
6,395.20 |
6,460.70 |
89.8M |
| 2022-11-07 |
6,488.00 |
6,488.10 |
6,377.40 |
6,395.20 |
84.4M |
| 2022-11-04 |
6,501.30 |
6,501.60 |
6,426.00 |
6,488.00 |
86.3M |
| 2022-11-03 |
6,599.10 |
6,599.10 |
6,486.70 |
6,501.30 |
78.2M |
| 2022-11-02 |
6,594.90 |
6,628.00 |
6,566.80 |
6,599.10 |
89.0M |
| 2022-11-01 |
6,513.10 |
6,594.90 |
6,472.40 |
6,594.90 |
71.0M |
| 2022-10-31 |
6,428.30 |
6,525.70 |
6,428.30 |
6,513.10 |
109.5M |
| 2022-10-28 |
6,400.00 |
6,459.80 |
6,398.90 |
6,428.30 |
93.1M |
| 2022-10-27 |
6,428.30 |
6,458.70 |
6,300.80 |
6,400.00 |
120.5M |
| 2022-10-26 |
6,424.70 |
6,451.00 |
6,412.70 |
6,428.30 |
143.1M |
| 2022-10-25 |
6,362.10 |
6,435.40 |
6,362.10 |
6,424.70 |
52.5M |
| 2022-10-24 |
6,297.90 |
6,402.50 |
6,297.90 |
6,362.10 |
63.5M |
| 2022-10-21 |
6,375.90 |
6,375.90 |
6,254.50 |
6,297.90 |
73.8M |
| 2022-10-20 |
6,373.50 |
6,375.90 |
6,324.10 |
6,375.90 |
83.9M |
| 2022-10-19 |
6,349.60 |
6,402.30 |
6,349.60 |
6,373.50 |
73.3M |
| 2022-10-18 |
6,222.70 |
6,357.90 |
6,222.70 |
6,349.60 |
88.4M |
| 2022-10-17 |
6,298.10 |
6,298.10 |
6,216.90 |
6,222.70 |
83.8M |
| 2022-10-14 |
6,196.40 |
6,322.60 |
6,196.40 |
6,298.10 |
80.9M |
| 2022-10-13 |
6,111.50 |
6,256.80 |
6,111.50 |
6,196.40 |
90.4M |
| 2022-10-12 |
5,997.90 |
6,131.30 |
5,997.90 |
6,111.50 |
81.3M |
| 2022-10-11 |
6,018.50 |
6,051.90 |
5,994.30 |
5,997.90 |
65.7M |
| 2022-10-10 |
6,109.50 |
6,109.50 |
5,985.30 |
6,018.50 |
57.4M |
| 2022-10-07 |
6,151.00 |
6,151.00 |
6,082.40 |
6,109.50 |
57.0M |
| 2022-10-06 |
6,172.00 |
6,172.00 |
6,127.50 |
6,151.00 |
77.0M |
| 2022-10-05 |
6,031.90 |
6,202.10 |
6,031.90 |
6,172.30 |
97.5M |
| 2022-10-04 |
5,788.70 |
6,043.60 |
5,788.70 |
6,031.90 |
100.8M |
| 2022-10-03 |
5,807.00 |
5,835.50 |
5,738.40 |
5,788.70 |
47.2M |
| 2022-09-30 |
5,942.70 |
5,943.70 |
5,787.30 |
5,807.00 |
103.5M |
| 2022-09-29 |
5,884.40 |
5,983.10 |
5,884.40 |
5,942.70 |
77.7M |
| 2022-09-28 |
5,933.60 |
5,933.60 |
5,851.40 |
5,884.40 |
99.1M |
| 2022-09-27 |
5,951.00 |
5,966.20 |
5,913.70 |
5,933.60 |
82.7M |
| 2022-09-26 |
5,993.70 |
5,993.70 |
5,891.30 |
5,951.00 |
78.1M |
| 2022-09-23 |
6,098.50 |
6,098.50 |
5,971.90 |
5,993.70 |
78.7M |
| 2022-09-21 |
6,170.60 |
6,170.60 |
6,082.00 |
6,098.50 |
69.8M |
| 2022-09-20 |
6,093.90 |
6,195.80 |
6,093.90 |
6,170.60 |
63.2M |
| 2022-09-19 |
6,095.90 |
6,108.60 |
6,068.10 |
6,093.90 |
57.4M |
| 2022-09-16 |
6,143.60 |
6,168.80 |
6,085.90 |
6,095.90 |
179.6M |
| 2022-09-15 |
6,076.30 |
6,148.40 |
6,076.30 |
6,143.60 |
108.0M |
| 2022-09-14 |
6,255.20 |
6,255.20 |
6,057.60 |
6,076.30 |
86.1M |
| 2022-09-13 |
6,195.50 |
6,263.20 |
6,195.50 |
6,255.20 |
80.2M |
| 2022-09-12 |
6,128.90 |
6,209.80 |
6,128.90 |
6,195.50 |
76.5M |
| 2022-09-09 |
6,111.40 |
6,219.10 |
6,108.30 |
6,128.90 |
85.8M |
| 2022-09-08 |
6,013.60 |
6,122.60 |
6,013.60 |
6,111.40 |
93.1M |
| 2022-09-07 |
6,136.10 |
6,147.40 |
6,006.60 |
6,013.60 |
99.1M |
| 2022-09-06 |
6,159.00 |
6,171.90 |
6,133.50 |
6,136.10 |
76.1M |
| 2022-09-05 |
6,183.80 |
6,193.70 |
6,131.50 |
6,159.00 |
63.3M |
| 2022-09-02 |
6,139.40 |
6,212.40 |
6,135.50 |
6,183.80 |
67.6M |
| 2022-09-01 |
6,219.30 |
6,219.30 |
6,070.90 |
6,139.40 |
88.4M |
| 2022-08-31 |
6,151.20 |
6,219.30 |
6,136.10 |
6,219.30 |
121.5M |
| 2022-08-30 |
6,120.70 |
6,180.90 |
6,120.70 |
6,151.20 |
80.6M |
| 2022-08-29 |
6,256.80 |
6,256.80 |
6,094.40 |
6,120.70 |
74.9M |
| 2022-08-26 |
6,211.50 |
6,284.00 |
6,202.50 |
6,256.80 |
72.7M |
| 2022-08-25 |
6,163.80 |
6,219.50 |
6,156.60 |
6,211.50 |
102.7M |
| 2022-08-24 |
6,137.50 |
6,196.10 |
6,137.20 |
6,163.80 |
79.6M |
| 2022-08-23 |
6,265.70 |
6,265.70 |
6,137.10 |
6,137.50 |
84.1M |
| 2022-08-22 |
6,342.10 |
6,342.10 |
6,255.50 |
6,265.70 |
72.0M |
| 2022-08-19 |
6,392.10 |
6,392.10 |
6,323.10 |
6,342.10 |
89.8M |
| 2022-08-18 |
6,398.00 |
6,406.70 |
6,367.80 |
6,392.10 |
91.8M |
| 2022-08-17 |
6,397.90 |
6,409.50 |
6,375.90 |
6,398.00 |
77.3M |
| 2022-08-16 |
6,374.80 |
6,428.70 |
6,373.50 |
6,397.90 |
89.9M |
| 2022-08-15 |
6,388.40 |
6,408.20 |
6,355.90 |
6,374.80 |
86.4M |
| 2022-08-12 |
6,402.40 |
6,404.80 |
6,365.20 |
6,388.40 |
79.1M |
| 2022-08-11 |
6,338.60 |
6,417.40 |
6,338.60 |
6,402.40 |
122.6M |
| 2022-08-10 |
6,305.20 |
6,359.30 |
6,285.30 |
6,338.60 |
80.7M |
| 2022-08-09 |
6,356.80 |
6,356.80 |
6,284.70 |
6,305.20 |
89.9M |
| 2022-08-08 |
6,356.40 |
6,367.30 |
6,312.80 |
6,356.80 |
73.7M |
| 2022-08-05 |
6,348.50 |
6,356.40 |
6,322.50 |
6,356.40 |
64.9M |
| 2022-08-04 |
6,310.90 |
6,377.10 |
6,310.90 |
6,348.50 |
112.7M |
| 2022-08-03 |
6,366.70 |
6,366.70 |
6,280.10 |
6,310.90 |
104.0M |
| 2022-08-02 |
6,318.00 |
6,370.80 |
6,279.00 |
6,366.70 |
85.6M |
| 2022-08-01 |
6,304.10 |
6,318.00 |
6,224.10 |
6,318.00 |
91.6M |
| 2022-07-29 |
6,264.90 |
6,334.00 |
6,264.90 |
6,304.10 |
147.0M |
| 2022-07-28 |
6,215.50 |
6,285.60 |
6,215.50 |
6,264.90 |
115.8M |
| 2022-07-27 |
6,151.20 |
6,231.20 |
6,129.10 |
6,215.50 |
106.5M |
| 2022-07-26 |
6,148.10 |
6,184.40 |
6,138.20 |
6,151.20 |
89.1M |
| 2022-07-25 |
6,151.20 |
6,151.20 |
6,124.00 |
6,148.10 |
86.6M |
| 2022-07-22 |
6,116.90 |
6,186.50 |
6,079.00 |
6,151.20 |
147.9M |
| 2022-07-21 |
6,058.30 |
6,116.90 |
6,036.90 |
6,116.90 |
110.7M |
| 2022-07-20 |
5,977.00 |
6,077.30 |
5,977.00 |
6,058.30 |
80.3M |
| 2022-07-19 |
5,977.30 |
5,983.80 |
5,937.70 |
5,977.00 |
74.2M |
| 2022-07-18 |
5,892.30 |
5,977.30 |
5,892.30 |
5,977.30 |
68.9M |
| 2022-07-15 |
5,915.50 |
5,915.50 |
5,795.70 |
5,892.30 |
84.3M |
| 2022-07-14 |
5,964.80 |
5,964.80 |
5,900.20 |
5,915.50 |
75.6M |
| 2022-07-13 |
5,925.70 |
5,964.80 |
5,906.40 |
5,964.80 |
76.0M |
| 2022-07-12 |
5,885.80 |
5,959.40 |
5,885.80 |
5,925.70 |
75.7M |
| 2022-07-11 |
5,913.50 |
5,958.00 |
5,866.60 |
5,885.80 |
56.2M |
| 2022-07-08 |
5,926.20 |
5,953.00 |
5,903.70 |
5,913.50 |
58.5M |
| 2022-07-07 |
5,874.10 |
5,926.20 |
5,859.80 |
5,926.20 |
78.6M |
| 2022-07-06 |
5,822.60 |
5,902.70 |
5,806.60 |
5,874.10 |
91.7M |
| 2022-07-05 |
5,827.90 |
5,856.10 |
5,782.00 |
5,822.60 |
65.7M |
| 2022-07-04 |
5,775.00 |
5,881.10 |
5,775.00 |
5,827.90 |
71.9M |
| 2022-07-01 |
5,769.00 |
5,851.00 |
5,769.00 |
5,775.00 |
70.9M |
| 2022-06-30 |
5,906.80 |
5,906.80 |
5,769.00 |
5,769.00 |
111.7M |
| 2022-06-29 |
5,890.70 |
5,923.50 |
5,844.90 |
5,906.80 |
83.9M |
| 2022-06-28 |
5,905.60 |
5,912.90 |
5,853.60 |
5,890.70 |
81.5M |
| 2022-06-27 |
5,753.80 |
5,914.10 |
5,753.80 |
5,905.60 |
90.3M |
| 2022-06-24 |
5,746.90 |
5,763.10 |
5,699.40 |
5,753.80 |
83.2M |
| 2022-06-23 |
5,705.10 |
5,795.10 |
5,705.10 |
5,746.90 |
92.9M |
| 2022-06-22 |
5,727.70 |
5,755.50 |
5,686.50 |
5,705.10 |
100.4M |
| 2022-06-21 |
5,579.70 |
5,728.30 |
5,579.70 |
5,727.70 |
101.1M |
| 2022-06-20 |
5,549.10 |
5,636.20 |
5,549.10 |
5,579.70 |
79.9M |
| 2022-06-17 |
5,672.90 |
5,672.90 |
5,499.00 |
5,549.10 |
215.1M |
| 2022-06-16 |
5,697.50 |
5,768.60 |
5,662.10 |
5,672.90 |
146.6M |
| 2022-06-15 |
5,741.10 |
5,799.20 |
5,684.40 |
5,697.50 |
139.4M |
| 2022-06-14 |
5,960.10 |
5,960.10 |
5,631.80 |
5,741.10 |
193.6M |
| 2022-06-10 |
6,054.10 |
6,118.00 |
5,960.10 |
5,960.10 |
98.1M |
| 2022-06-09 |
6,182.20 |
6,182.20 |
6,002.40 |
6,054.10 |
113.6M |
| 2022-06-08 |
6,363.60 |
6,394.40 |
6,182.20 |
6,182.20 |
123.6M |
| 2022-06-07 |
6,512.00 |
6,512.00 |
6,357.80 |
6,363.60 |
103.1M |
| 2022-06-06 |
6,550.10 |
6,550.10 |
6,498.50 |
6,512.00 |
68.9M |
| 2022-06-03 |
6,545.70 |
6,589.20 |
6,524.90 |
6,550.10 |
73.8M |
| 2022-06-02 |
6,625.80 |
6,625.80 |
6,522.50 |
6,545.70 |
81.3M |
| 2022-06-01 |
6,545.70 |
6,631.60 |
6,545.70 |
6,625.80 |
77.0M |
| 2022-05-31 |
6,678.60 |
6,678.60 |
6,545.70 |
6,545.70 |
207.7M |
| 2022-05-30 |
6,636.60 |
6,684.80 |
6,636.60 |
6,678.60 |
79.2M |
| 2022-05-27 |
6,567.50 |
6,656.30 |
6,567.50 |
6,636.60 |
59.8M |
| 2022-05-26 |
6,594.30 |
6,648.90 |
6,567.50 |
6,567.50 |
66.4M |
| 2022-05-25 |
6,541.30 |
6,631.70 |
6,540.40 |
6,594.30 |
73.2M |
| 2022-05-24 |
6,524.40 |
6,592.10 |
6,520.70 |
6,541.30 |
75.5M |
| 2022-05-23 |
6,550.70 |
6,569.60 |
6,506.10 |
6,524.40 |
57.7M |
| 2022-05-20 |
6,494.80 |
6,561.20 |
6,490.90 |
6,550.70 |
86.1M |
| 2022-05-19 |
6,614.60 |
6,614.60 |
6,485.10 |
6,494.80 |
95.9M |
| 2022-05-18 |
6,617.40 |
6,652.20 |
6,592.30 |
6,614.60 |
79.1M |
| 2022-05-17 |
6,569.30 |
6,633.40 |
6,569.30 |
6,617.40 |
66.2M |
| 2022-05-16 |
6,535.20 |
6,595.60 |
6,533.60 |
6,569.30 |
69.5M |
| 2022-05-13 |
6,446.60 |
6,536.80 |
6,438.80 |
6,535.20 |
104.1M |
| 2022-05-12 |
6,495.50 |
6,504.60 |
6,432.90 |
6,446.60 |
116.9M |
| 2022-05-11 |
6,566.20 |
6,570.10 |
6,461.50 |
6,495.50 |
89.3M |
| 2022-05-10 |
6,592.60 |
6,592.60 |
6,480.10 |
6,566.20 |
122.6M |
| 2022-05-09 |
6,614.00 |
6,614.00 |
6,524.80 |
6,592.60 |
96.8M |
| 2022-05-06 |
6,748.50 |
6,748.50 |
6,575.50 |
6,614.00 |
116.5M |
| 2022-05-05 |
6,749.50 |
6,767.50 |
6,662.40 |
6,748.50 |
124.4M |
| 2022-05-04 |
6,705.90 |
6,781.70 |
6,705.90 |
6,749.50 |
96.6M |
| 2022-05-03 |
6,727.60 |
6,727.60 |
6,667.80 |
6,705.90 |
79.0M |
| 2022-05-02 |
6,782.80 |
6,782.80 |
6,687.70 |
6,727.60 |
65.0M |
| 2022-04-29 |
6,701.20 |
6,782.80 |
6,701.20 |
6,782.80 |
107.8M |
| 2022-04-28 |
6,651.70 |
6,701.20 |
6,651.70 |
6,701.20 |
110.2M |
| 2022-04-27 |
6,761.00 |
6,761.00 |
6,632.30 |
6,651.70 |
113.6M |
| 2022-04-26 |
6,830.50 |
6,830.50 |
6,684.20 |
6,761.00 |
90.5M |
| 2022-04-22 |
6,946.00 |
6,946.00 |
6,818.50 |
6,830.50 |
81.1M |
| 2022-04-21 |
6,870.10 |
6,955.90 |
6,870.10 |
6,946.00 |
74.0M |
| 2022-04-20 |
6,859.70 |
6,929.70 |
6,855.00 |
6,870.10 |
88.8M |
| 2022-04-19 |
6,795.80 |
6,866.70 |
6,795.80 |
6,859.70 |
78.1M |
| 2022-04-14 |
6,813.40 |
6,833.80 |
6,779.70 |
6,795.80 |
85.0M |
| 2022-04-13 |
6,799.50 |
6,817.00 |
6,780.70 |
6,813.40 |
76.3M |
| 2022-04-12 |
6,815.40 |
6,822.70 |
6,768.20 |
6,799.50 |
70.3M |
| 2022-04-11 |
6,762.40 |
6,831.90 |
6,762.40 |
6,815.40 |
63.0M |
| 2022-04-08 |
6,748.40 |
6,772.80 |
6,727.90 |
6,762.40 |
68.4M |
| 2022-04-07 |
6,787.30 |
6,787.30 |
6,716.10 |
6,748.40 |
74.8M |
| 2022-04-06 |
6,740.40 |
6,793.40 |
6,701.50 |
6,787.30 |
88.8M |
| 2022-04-05 |
6,714.40 |
6,778.70 |
6,714.40 |
6,740.40 |
67.5M |
| 2022-04-04 |
6,732.20 |
6,757.40 |
6,714.40 |
6,714.40 |
76.8M |
| 2022-04-01 |
6,776.50 |
6,778.50 |
6,716.70 |
6,732.20 |
74.8M |
| 2022-03-31 |
6,844.40 |
6,849.70 |
6,776.50 |
6,776.50 |
94.1M |
| 2022-03-30 |
6,784.60 |
6,861.50 |
6,784.60 |
6,844.40 |
86.2M |
| 2022-03-29 |
6,746.00 |
6,802.00 |
6,746.00 |
6,784.60 |
71.5M |
| 2022-03-28 |
6,707.10 |
6,765.70 |
6,707.10 |
6,746.00 |
59.2M |
| 2022-03-25 |
6,740.80 |
6,761.40 |
6,707.10 |
6,707.10 |
87.6M |
| 2022-03-24 |
6,766.50 |
6,766.50 |
6,700.00 |
6,740.80 |
75.2M |
| 2022-03-23 |
6,700.40 |
6,776.80 |
6,700.40 |
6,766.50 |
81.4M |
| 2022-03-22 |
6,662.80 |
6,751.90 |
6,662.80 |
6,700.40 |
72.6M |
| 2022-03-21 |
6,700.60 |
6,759.00 |
6,662.80 |
6,662.80 |
74.4M |
| 2022-03-18 |
6,671.60 |
6,700.60 |
6,644.20 |
6,700.60 |
202.9M |
| 2022-03-17 |
6,605.30 |
6,716.40 |
6,605.30 |
6,671.60 |
127.8M |
| 2022-03-16 |
6,536.70 |
6,606.20 |
6,536.70 |
6,605.30 |
90.8M |
| 2022-03-15 |
6,472.40 |
6,562.80 |
6,472.40 |
6,536.70 |
113.2M |
| 2022-03-14 |
6,317.20 |
6,472.40 |
6,317.20 |
6,472.40 |
88.5M |
| 2022-03-11 |
6,352.90 |
6,374.10 |
6,294.50 |
6,317.20 |
102.6M |
| 2022-03-10 |
6,178.30 |
6,382.70 |
6,178.30 |
6,352.90 |
129.9M |
| 2022-03-09 |
6,085.10 |
6,201.60 |
6,052.00 |
6,178.30 |
104.4M |
| 2022-03-08 |
6,082.60 |
6,124.70 |
6,079.40 |
6,085.10 |
117.7M |
| 2022-03-07 |
6,181.00 |
6,181.00 |
6,030.10 |
6,082.60 |
124.3M |
| 2022-03-04 |
6,222.10 |
6,222.40 |
6,112.40 |
6,181.00 |
128.6M |
| 2022-03-03 |
6,228.30 |
6,272.60 |
6,216.60 |
6,222.10 |
131.1M |
| 2022-03-02 |
6,319.30 |
6,319.30 |
6,184.00 |
6,228.30 |
142.3M |
| 2022-03-01 |
6,255.50 |
6,396.80 |
6,255.50 |
6,319.30 |
110.8M |
| 2022-02-28 |
6,276.20 |
6,304.30 |
6,192.60 |
6,255.50 |
157.1M |
| 2022-02-25 |
6,338.80 |
6,381.20 |
6,257.40 |
6,276.20 |
117.5M |
| 2022-02-24 |
6,523.70 |
6,523.70 |
6,310.70 |
6,338.80 |
140.5M |
| 2022-02-23 |
6,501.80 |
6,526.90 |
6,471.00 |
6,523.70 |
96.7M |
| 2022-02-22 |
6,599.20 |
6,599.20 |
6,443.40 |
6,501.80 |
114.4M |
| 2022-02-21 |
6,558.80 |
6,610.80 |
6,494.50 |
6,599.20 |
83.6M |
| 2022-02-18 |
6,620.00 |
6,620.00 |
6,525.10 |
6,558.80 |
112.3M |
| 2022-02-17 |
6,600.90 |
6,648.70 |
6,590.00 |
6,620.00 |
93.9M |
| 2022-02-16 |
6,578.70 |
6,600.90 |
6,536.80 |
6,600.90 |
151.1M |
| 2022-02-15 |
6,637.80 |
6,637.80 |
6,566.10 |
6,578.70 |
120.1M |
| 2022-02-14 |
6,537.00 |
6,652.00 |
6,516.60 |
6,637.80 |
143.0M |
| 2022-02-11 |
6,570.90 |
6,570.90 |
6,508.60 |
6,537.00 |
126.0M |
| 2022-02-10 |
6,512.00 |
6,573.20 |
6,496.00 |
6,570.90 |
221.6M |
| 2022-02-09 |
6,347.50 |
6,515.30 |
6,347.50 |
6,512.00 |
125.2M |
| 2022-02-08 |
6,262.60 |
6,363.30 |
6,233.20 |
6,347.50 |
93.2M |
| 2022-02-07 |
6,284.90 |
6,284.90 |
6,159.70 |
6,262.60 |
84.6M |
| 2022-02-04 |
6,236.00 |
6,284.90 |
6,215.90 |
6,284.90 |
85.1M |
| 2022-02-03 |
6,244.70 |
6,275.70 |
6,182.20 |
6,236.00 |
95.1M |
| 2022-02-02 |
6,179.60 |
6,263.40 |
6,179.60 |
6,244.70 |
85.3M |
| 2022-02-01 |
6,109.40 |
6,232.40 |
6,109.40 |
6,179.60 |
96.2M |
| 2022-01-31 |
6,223.60 |
6,223.60 |
6,109.40 |
6,109.40 |
103.3M |
| 2022-01-28 |
6,096.00 |
6,232.20 |
6,044.20 |
6,223.60 |
294.8M |
| 2022-01-27 |
6,149.20 |
6,281.30 |
6,017.30 |
6,096.00 |
156.0M |
| 2022-01-25 |
6,318.60 |
6,318.60 |
6,088.70 |
6,149.20 |
157.1M |
| 2022-01-24 |
6,356.20 |
6,356.20 |
6,270.70 |
6,318.60 |
83.1M |
| 2022-01-21 |
6,470.30 |
6,470.30 |
6,331.20 |
6,356.20 |
134.8M |
| 2022-01-20 |
6,520.00 |
6,520.00 |
6,426.60 |
6,470.30 |
81.2M |
| 2022-01-19 |
6,609.00 |
6,609.00 |
6,498.40 |
6,520.00 |
83.5M |
| 2022-01-18 |
6,628.30 |
6,636.00 |
6,593.90 |
6,609.00 |
67.5M |
| 2022-01-17 |
6,591.90 |
6,641.00 |
6,590.70 |
6,628.30 |
63.9M |
| 2022-01-14 |
6,657.00 |
6,657.00 |
6,565.00 |
6,591.90 |
92.9M |
| 2022-01-13 |
6,619.80 |
6,667.00 |
6,619.80 |
6,657.00 |
67.1M |
| 2022-01-12 |
6,604.60 |
6,651.90 |
6,588.10 |
6,619.80 |
63.4M |
| 2022-01-11 |
6,670.50 |
6,670.50 |
6,558.20 |
6,604.60 |
83.1M |
| 2022-01-10 |
6,671.00 |
6,680.10 |
6,622.30 |
6,670.50 |
54.8M |
| 2022-01-07 |
6,544.60 |
6,696.80 |
6,544.60 |
6,671.00 |
83.6M |
| 2022-01-06 |
6,701.40 |
6,701.40 |
6,523.90 |
6,544.60 |
94.3M |
| 2022-01-05 |
6,666.50 |
6,727.10 |
6,665.00 |
6,701.40 |
63.2M |
| 2022-01-04 |
6,536.40 |
6,675.90 |
6,536.40 |
6,666.50 |
65.3M |