| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
9,708.70 |
9,708.70 |
9,607.90 |
9,607.90 |
28.5M |
| 2024-12-30 |
9,756.50 |
9,756.50 |
9,644.60 |
9,708.70 |
31.8M |
| 2024-12-27 |
9,695.60 |
9,764.00 |
9,692.60 |
9,756.50 |
33.6M |
| 2024-12-24 |
9,663.90 |
9,712.00 |
9,632.00 |
9,695.60 |
21.8M |
| 2024-12-23 |
9,439.20 |
9,663.90 |
9,439.20 |
9,663.90 |
39.6M |
| 2024-12-20 |
9,671.80 |
9,671.80 |
9,432.60 |
9,439.20 |
148.6M |
| 2024-12-19 |
9,858.20 |
9,858.20 |
9,617.00 |
9,671.80 |
107.6M |
| 2024-12-18 |
9,897.50 |
9,919.50 |
9,834.00 |
9,858.20 |
75.1M |
| 2024-12-17 |
9,783.90 |
9,912.70 |
9,775.00 |
9,897.50 |
65.6M |
| 2024-12-16 |
9,767.00 |
9,810.20 |
9,749.30 |
9,783.90 |
84.0M |
| 2024-12-13 |
9,751.80 |
9,772.00 |
9,680.60 |
9,767.00 |
60.6M |
| 2024-12-12 |
9,744.30 |
9,797.30 |
9,731.10 |
9,751.80 |
138.0M |
| 2024-12-11 |
9,804.30 |
9,816.60 |
9,729.60 |
9,744.30 |
69.2M |
| 2024-12-10 |
9,977.80 |
9,977.80 |
9,768.90 |
9,804.30 |
95.1M |
| 2024-12-09 |
9,968.90 |
9,977.80 |
9,874.90 |
9,977.80 |
75.8M |
| 2024-12-06 |
10,038.70 |
10,045.90 |
9,968.90 |
9,968.90 |
68.2M |
| 2024-12-05 |
9,998.40 |
10,075.50 |
9,998.40 |
10,038.70 |
73.5M |
| 2024-12-04 |
10,083.10 |
10,083.10 |
9,983.60 |
9,998.40 |
77.1M |
| 2024-12-03 |
10,021.20 |
10,136.90 |
10,021.20 |
10,083.10 |
125.7M |
| 2024-12-02 |
10,023.80 |
10,056.90 |
9,996.20 |
10,021.20 |
55.8M |
| 2024-11-29 |
10,055.60 |
10,055.60 |
9,973.60 |
10,023.80 |
57.3M |
| 2024-11-28 |
9,976.30 |
10,102.10 |
9,974.40 |
10,055.60 |
72.4M |
| 2024-11-27 |
9,893.60 |
9,994.80 |
9,893.60 |
9,976.30 |
64.4M |
| 2024-11-26 |
10,083.80 |
10,087.30 |
9,881.00 |
9,893.60 |
65.9M |
| 2024-11-25 |
10,104.20 |
10,152.60 |
10,079.80 |
10,083.80 |
128.1M |
| 2024-11-22 |
9,989.60 |
10,116.10 |
9,989.60 |
10,104.20 |
76.2M |
| 2024-11-21 |
9,958.60 |
10,022.40 |
9,952.50 |
9,989.60 |
72.3M |
| 2024-11-20 |
9,998.10 |
10,010.70 |
9,927.70 |
9,958.60 |
63.2M |
| 2024-11-19 |
9,898.10 |
10,094.20 |
9,881.40 |
9,998.10 |
71.0M |
| 2024-11-18 |
9,925.10 |
9,925.40 |
9,810.20 |
9,898.10 |
58.4M |
| 2024-11-15 |
9,782.50 |
9,925.10 |
9,782.50 |
9,925.10 |
75.4M |
| 2024-11-14 |
9,650.10 |
9,790.10 |
9,650.10 |
9,782.50 |
58.2M |
| 2024-11-13 |
9,754.30 |
9,754.30 |
9,563.40 |
9,650.10 |
77.2M |
| 2024-11-12 |
9,738.90 |
9,779.60 |
9,694.30 |
9,754.30 |
78.2M |
| 2024-11-11 |
9,717.20 |
9,753.90 |
9,681.30 |
9,738.90 |
74.1M |
| 2024-11-08 |
9,627.00 |
9,730.10 |
9,618.80 |
9,717.20 |
76.7M |
| 2024-11-07 |
9,552.30 |
9,630.70 |
9,485.70 |
9,627.00 |
105.1M |
| 2024-11-06 |
9,400.60 |
9,561.50 |
9,400.60 |
9,552.30 |
70.6M |
| 2024-11-05 |
9,459.20 |
9,459.20 |
9,361.00 |
9,400.60 |
44.7M |
| 2024-11-04 |
9,380.70 |
9,473.40 |
9,337.70 |
9,459.20 |
57.7M |
| 2024-11-01 |
9,467.80 |
9,467.80 |
9,288.40 |
9,380.70 |
52.9M |
| 2024-10-31 |
9,455.70 |
9,485.20 |
9,404.90 |
9,467.80 |
71.8M |
| 2024-10-30 |
9,541.90 |
9,546.30 |
9,410.30 |
9,455.70 |
77.5M |
| 2024-10-29 |
9,491.00 |
9,576.20 |
9,491.00 |
9,541.90 |
89.7M |
| 2024-10-28 |
9,531.20 |
9,541.10 |
9,463.60 |
9,491.00 |
68.9M |
| 2024-10-25 |
9,511.60 |
9,579.00 |
9,492.70 |
9,531.20 |
54.8M |
| 2024-10-24 |
9,452.60 |
9,550.40 |
9,422.80 |
9,511.60 |
67.5M |
| 2024-10-23 |
9,434.20 |
9,459.00 |
9,402.90 |
9,452.60 |
53.7M |
| 2024-10-22 |
9,612.50 |
9,612.50 |
9,427.70 |
9,434.20 |
61.6M |
| 2024-10-21 |
9,543.80 |
9,639.30 |
9,543.80 |
9,612.50 |
68.9M |
| 2024-10-18 |
9,544.40 |
9,578.40 |
9,496.70 |
9,543.80 |
95.7M |
| 2024-10-17 |
9,389.30 |
9,544.40 |
9,389.30 |
9,544.40 |
130.0M |
| 2024-10-16 |
9,364.00 |
9,416.80 |
9,339.80 |
9,389.30 |
80.4M |
| 2024-10-15 |
9,242.00 |
9,387.00 |
9,242.00 |
9,364.00 |
68.6M |
| 2024-10-14 |
9,170.50 |
9,242.00 |
9,170.50 |
9,242.00 |
55.7M |
| 2024-10-11 |
9,174.60 |
9,191.20 |
9,120.50 |
9,170.50 |
69.1M |
| 2024-10-10 |
9,156.40 |
9,234.90 |
9,154.80 |
9,174.60 |
81.9M |
| 2024-10-09 |
9,106.20 |
9,206.80 |
9,106.20 |
9,156.40 |
64.4M |
| 2024-10-08 |
9,093.80 |
9,138.70 |
9,035.40 |
9,106.20 |
60.7M |
| 2024-10-07 |
8,956.00 |
9,109.50 |
8,956.00 |
9,093.80 |
49.3M |
| 2024-10-04 |
9,050.10 |
9,050.10 |
8,936.80 |
8,956.00 |
73.8M |
| 2024-10-03 |
9,059.10 |
9,089.50 |
9,027.30 |
9,050.10 |
61.4M |
| 2024-10-02 |
9,060.40 |
9,079.60 |
8,993.30 |
9,059.10 |
74.7M |
| 2024-10-01 |
9,169.50 |
9,169.50 |
9,018.20 |
9,060.40 |
60.1M |
| 2024-09-30 |
9,135.90 |
9,217.00 |
9,135.30 |
9,169.50 |
92.8M |
| 2024-09-27 |
9,194.00 |
9,196.60 |
9,105.50 |
9,135.90 |
69.9M |
| 2024-09-26 |
9,176.80 |
9,276.10 |
9,175.70 |
9,194.00 |
91.0M |
| 2024-09-25 |
9,332.40 |
9,338.70 |
9,163.20 |
9,176.80 |
107.1M |
| 2024-09-24 |
9,510.50 |
9,538.70 |
9,300.90 |
9,332.40 |
93.0M |
| 2024-09-23 |
9,557.90 |
9,557.90 |
9,471.00 |
9,510.50 |
71.9M |
| 2024-09-20 |
9,523.30 |
9,584.60 |
9,515.40 |
9,557.90 |
248.3M |
| 2024-09-19 |
9,475.40 |
9,547.60 |
9,475.40 |
9,523.30 |
140.4M |
| 2024-09-18 |
9,441.70 |
9,478.00 |
9,402.30 |
9,475.40 |
73.9M |
| 2024-09-17 |
9,425.80 |
9,468.30 |
9,425.80 |
9,441.70 |
63.2M |
| 2024-09-16 |
9,337.10 |
9,429.60 |
9,337.10 |
9,425.80 |
73.6M |
| 2024-09-13 |
9,394.20 |
9,450.60 |
9,303.90 |
9,337.10 |
93.1M |
| 2024-09-12 |
9,276.30 |
9,394.20 |
9,276.30 |
9,394.20 |
91.9M |
| 2024-09-11 |
9,414.20 |
9,416.10 |
9,246.70 |
9,276.30 |
91.1M |
| 2024-09-10 |
9,356.60 |
9,489.20 |
9,356.60 |
9,414.20 |
100.7M |
| 2024-09-09 |
9,411.50 |
9,411.50 |
9,266.20 |
9,356.60 |
88.7M |
| 2024-09-06 |
9,277.10 |
9,433.00 |
9,274.80 |
9,411.50 |
93.1M |
| 2024-09-05 |
9,186.10 |
9,297.80 |
9,186.10 |
9,277.10 |
126.6M |
| 2024-09-04 |
9,361.50 |
9,361.50 |
9,129.40 |
9,186.10 |
95.9M |
| 2024-09-03 |
9,278.60 |
9,362.30 |
9,255.80 |
9,361.50 |
68.7M |
| 2024-09-02 |
9,174.10 |
9,289.00 |
9,131.20 |
9,278.60 |
69.4M |
| 2024-08-30 |
9,112.60 |
9,174.20 |
9,112.60 |
9,174.20 |
152.5M |
| 2024-08-29 |
9,083.20 |
9,130.60 |
9,067.70 |
9,112.60 |
88.9M |
| 2024-08-28 |
9,013.50 |
9,083.20 |
8,940.40 |
9,083.20 |
113.8M |
| 2024-08-27 |
9,091.50 |
9,091.50 |
8,992.80 |
9,013.50 |
104.9M |
| 2024-08-26 |
8,981.20 |
9,091.50 |
8,981.20 |
9,091.50 |
98.1M |
| 2024-08-23 |
8,974.90 |
8,989.80 |
8,955.50 |
8,981.20 |
114.9M |
| 2024-08-22 |
9,000.20 |
9,028.60 |
8,974.20 |
8,974.90 |
116.7M |
| 2024-08-21 |
9,087.50 |
9,087.50 |
8,970.90 |
9,000.20 |
95.1M |
| 2024-08-20 |
9,064.90 |
9,112.80 |
9,054.30 |
9,087.50 |
85.2M |
| 2024-08-19 |
8,990.80 |
9,067.60 |
8,976.30 |
9,064.90 |
74.6M |
| 2024-08-16 |
8,849.50 |
8,991.10 |
8,849.50 |
8,990.80 |
107.3M |
| 2024-08-15 |
8,778.10 |
8,913.80 |
8,778.10 |
8,849.50 |
81.2M |
| 2024-08-14 |
8,736.50 |
8,843.40 |
8,736.50 |
8,778.10 |
75.1M |
| 2024-08-13 |
8,655.00 |
8,736.50 |
8,654.60 |
8,736.50 |
70.5M |
| 2024-08-12 |
8,581.40 |
8,677.00 |
8,581.40 |
8,655.00 |
68.8M |
| 2024-08-09 |
8,516.00 |
8,611.20 |
8,516.00 |
8,581.40 |
92.1M |
| 2024-08-08 |
8,429.40 |
8,526.90 |
8,420.10 |
8,516.00 |
115.5M |
| 2024-08-07 |
8,441.10 |
8,484.70 |
8,396.90 |
8,429.40 |
77.4M |
| 2024-08-06 |
8,369.10 |
8,495.80 |
8,367.00 |
8,441.10 |
93.7M |
| 2024-08-05 |
8,807.60 |
8,807.60 |
8,350.90 |
8,369.10 |
122.1M |
| 2024-08-02 |
9,042.00 |
9,042.00 |
8,779.80 |
8,807.60 |
107.9M |
| 2024-08-01 |
9,075.20 |
9,119.70 |
9,037.00 |
9,042.00 |
78.1M |
| 2024-07-31 |
8,926.70 |
9,075.20 |
8,926.70 |
9,075.20 |
113.5M |
| 2024-07-30 |
8,909.90 |
8,926.70 |
8,791.20 |
8,926.70 |
68.1M |
| 2024-07-29 |
8,826.30 |
8,921.70 |
8,826.30 |
8,909.90 |
77.3M |
| 2024-07-26 |
8,779.70 |
8,842.60 |
8,779.70 |
8,826.30 |
65.7M |
| 2024-07-25 |
8,849.30 |
8,849.30 |
8,734.50 |
8,779.70 |
111.0M |
| 2024-07-24 |
8,835.90 |
8,850.90 |
8,812.90 |
8,849.30 |
62.5M |
| 2024-07-23 |
8,762.00 |
8,866.30 |
8,762.00 |
8,835.90 |
74.3M |
| 2024-07-22 |
8,797.00 |
8,797.00 |
8,706.70 |
8,762.00 |
69.1M |
| 2024-07-19 |
8,866.80 |
8,866.80 |
8,755.10 |
8,797.00 |
57.6M |
| 2024-07-18 |
8,882.60 |
8,923.60 |
8,842.50 |
8,866.80 |
64.0M |
| 2024-07-17 |
8,798.40 |
8,902.20 |
8,798.40 |
8,882.60 |
63.6M |
| 2024-07-16 |
8,790.60 |
8,838.20 |
8,789.50 |
8,798.40 |
50.6M |
| 2024-07-15 |
8,729.30 |
8,817.20 |
8,729.30 |
8,790.60 |
66.3M |
| 2024-07-12 |
8,646.70 |
8,735.90 |
8,646.70 |
8,729.30 |
50.4M |
| 2024-07-11 |
8,602.50 |
8,702.80 |
8,602.50 |
8,646.70 |
55.3M |
| 2024-07-10 |
8,584.20 |
8,602.50 |
8,530.30 |
8,602.50 |
54.4M |
| 2024-07-09 |
8,470.10 |
8,584.20 |
8,470.10 |
8,584.20 |
62.9M |
| 2024-07-08 |
8,494.70 |
8,502.50 |
8,456.20 |
8,470.10 |
44.2M |
| 2024-07-05 |
8,532.70 |
8,533.30 |
8,476.00 |
8,494.70 |
41.8M |
| 2024-07-04 |
8,428.20 |
8,532.70 |
8,428.20 |
8,532.70 |
51.8M |
| 2024-07-03 |
8,458.50 |
8,501.80 |
8,414.50 |
8,428.20 |
53.1M |
| 2024-07-02 |
8,496.20 |
8,496.20 |
8,446.00 |
8,458.50 |
49.1M |
| 2024-07-01 |
8,540.20 |
8,540.20 |
8,436.40 |
8,496.20 |
46.7M |
| 2024-06-28 |
8,476.70 |
8,582.30 |
8,476.70 |
8,540.20 |
78.5M |
| 2024-06-27 |
8,519.90 |
8,519.90 |
8,358.70 |
8,476.70 |
68.4M |
| 2024-06-26 |
8,600.90 |
8,600.90 |
8,500.00 |
8,519.90 |
54.9M |
| 2024-06-25 |
8,477.80 |
8,600.90 |
8,477.80 |
8,600.90 |
63.6M |
| 2024-06-24 |
8,526.20 |
8,552.00 |
8,473.30 |
8,477.80 |
64.2M |
| 2024-06-21 |
8,511.60 |
8,534.40 |
8,449.50 |
8,526.20 |
148.0M |
| 2024-06-20 |
8,484.00 |
8,511.60 |
8,463.50 |
8,511.60 |
97.5M |
| 2024-06-19 |
8,514.50 |
8,514.50 |
8,472.90 |
8,484.00 |
72.3M |
| 2024-06-18 |
8,377.60 |
8,515.90 |
8,377.60 |
8,514.50 |
59.3M |
| 2024-06-17 |
8,352.30 |
8,385.20 |
8,334.10 |
8,377.60 |
43.8M |
| 2024-06-14 |
8,373.20 |
8,373.20 |
8,337.30 |
8,352.30 |
54.7M |
| 2024-06-13 |
8,342.70 |
8,402.40 |
8,338.50 |
8,373.20 |
67.1M |
| 2024-06-12 |
8,374.40 |
8,374.40 |
8,304.60 |
8,342.70 |
45.0M |
| 2024-06-11 |
8,446.50 |
8,446.50 |
8,328.40 |
8,374.40 |
65.6M |
| 2024-06-07 |
8,403.00 |
8,446.60 |
8,376.70 |
8,446.50 |
42.6M |
| 2024-06-06 |
8,324.20 |
8,421.70 |
8,324.20 |
8,403.00 |
69.0M |
| 2024-06-05 |
8,272.60 |
8,339.60 |
8,272.60 |
8,324.20 |
67.8M |
| 2024-06-04 |
8,253.90 |
8,289.70 |
8,250.00 |
8,272.60 |
56.6M |
| 2024-06-03 |
8,128.50 |
8,253.90 |
8,128.50 |
8,253.90 |
55.9M |
| 2024-05-31 |
8,048.90 |
8,128.50 |
8,048.90 |
8,128.50 |
138.0M |
| 2024-05-30 |
8,065.00 |
8,065.00 |
7,993.40 |
8,048.90 |
52.7M |
| 2024-05-29 |
8,207.60 |
8,207.60 |
8,042.20 |
8,065.00 |
74.7M |
| 2024-05-28 |
8,218.70 |
8,232.30 |
8,176.70 |
8,207.60 |
49.5M |
| 2024-05-27 |
8,149.90 |
8,234.80 |
8,149.90 |
8,218.70 |
46.5M |
| 2024-05-24 |
8,245.00 |
8,245.00 |
8,108.80 |
8,149.90 |
51.0M |
| 2024-05-23 |
8,293.40 |
8,293.40 |
8,198.80 |
8,245.00 |
71.9M |
| 2024-05-22 |
8,272.00 |
8,309.10 |
8,271.30 |
8,293.40 |
79.1M |
| 2024-05-21 |
8,268.90 |
8,276.00 |
8,227.90 |
8,272.00 |
64.3M |
| 2024-05-20 |
8,220.00 |
8,270.90 |
8,220.00 |
8,268.90 |
53.2M |
| 2024-05-17 |
8,275.10 |
8,275.10 |
8,194.50 |
8,220.00 |
68.3M |
| 2024-05-16 |
8,124.80 |
8,290.60 |
8,124.80 |
8,275.10 |
75.8M |
| 2024-05-15 |
8,145.40 |
8,172.70 |
8,117.70 |
8,124.80 |
52.6M |
| 2024-05-14 |
8,166.60 |
8,166.60 |
8,115.90 |
8,145.40 |
46.0M |
| 2024-05-13 |
8,168.90 |
8,168.90 |
8,080.80 |
8,166.60 |
49.1M |
| 2024-05-10 |
8,112.90 |
8,204.10 |
8,112.90 |
8,168.90 |
48.8M |
| 2024-05-09 |
8,254.10 |
8,254.10 |
8,110.50 |
8,112.90 |
65.6M |
| 2024-05-08 |
8,237.20 |
8,279.20 |
8,200.50 |
8,254.10 |
78.3M |
| 2024-05-07 |
8,130.90 |
8,237.20 |
8,106.30 |
8,237.20 |
89.1M |
| 2024-05-06 |
8,048.30 |
8,130.90 |
8,048.30 |
8,130.90 |
65.8M |
| 2024-05-03 |
8,024.60 |
8,057.60 |
8,015.90 |
8,048.30 |
62.1M |
| 2024-05-02 |
7,967.50 |
8,092.60 |
7,967.50 |
8,024.60 |
65.8M |
| 2024-05-01 |
8,025.70 |
8,025.70 |
7,943.40 |
7,967.50 |
57.7M |
| 2024-04-30 |
7,991.30 |
8,025.70 |
7,952.50 |
8,025.70 |
58.3M |
| 2024-04-29 |
7,942.40 |
8,013.40 |
7,942.40 |
7,991.30 |
49.6M |
| 2024-04-26 |
8,070.20 |
8,070.20 |
7,938.10 |
7,942.40 |
57.2M |
| 2024-04-24 |
8,042.10 |
8,124.50 |
8,042.10 |
8,070.20 |
54.4M |
| 2024-04-23 |
7,954.20 |
8,047.90 |
7,954.20 |
8,042.10 |
47.1M |
| 2024-04-22 |
7,878.20 |
7,994.70 |
7,878.20 |
7,954.20 |
43.3M |
| 2024-04-19 |
7,968.20 |
7,968.20 |
7,774.20 |
7,878.20 |
75.3M |
| 2024-04-18 |
7,916.20 |
7,987.80 |
7,913.50 |
7,968.20 |
49.6M |
| 2024-04-17 |
7,919.50 |
7,961.10 |
7,916.20 |
7,916.20 |
55.6M |
| 2024-04-16 |
8,074.60 |
8,074.60 |
7,880.20 |
7,919.50 |
90.8M |
| 2024-04-15 |
8,129.50 |
8,129.50 |
8,043.60 |
8,074.60 |
52.3M |
| 2024-04-12 |
8,146.40 |
8,146.40 |
8,105.30 |
8,129.50 |
41.5M |
| 2024-04-11 |
8,221.30 |
8,221.30 |
8,106.20 |
8,146.40 |
55.3M |
| 2024-04-10 |
8,253.80 |
8,262.70 |
8,208.20 |
8,221.30 |
48.3M |
| 2024-04-09 |
8,212.50 |
8,253.80 |
8,212.50 |
8,253.80 |
45.0M |
| 2024-04-08 |
8,201.60 |
8,250.60 |
8,187.30 |
8,212.50 |
39.6M |
| 2024-04-05 |
8,232.30 |
8,232.30 |
8,140.20 |
8,201.60 |
53.7M |
| 2024-04-04 |
8,198.10 |
8,288.30 |
8,198.10 |
8,232.30 |
45.6M |
| 2024-04-03 |
8,306.40 |
8,306.70 |
8,177.90 |
8,198.10 |
66.6M |
| 2024-04-02 |
8,318.90 |
8,330.20 |
8,243.50 |
8,306.40 |
70.8M |
| 2024-03-28 |
8,287.70 |
8,333.30 |
8,276.50 |
8,318.90 |
74.1M |
| 2024-03-27 |
8,239.60 |
8,298.30 |
8,216.20 |
8,287.70 |
59.2M |
| 2024-03-26 |
8,257.50 |
8,267.10 |
8,226.00 |
8,239.60 |
54.7M |
| 2024-03-25 |
8,248.60 |
8,315.00 |
8,248.60 |
8,257.50 |
51.1M |
| 2024-03-22 |
8,265.40 |
8,271.70 |
8,185.50 |
8,248.60 |
109.0M |
| 2024-03-21 |
8,124.30 |
8,275.80 |
8,124.30 |
8,265.40 |
104.6M |
| 2024-03-20 |
8,137.40 |
8,207.30 |
8,124.30 |
8,124.30 |
60.5M |
| 2024-03-19 |
8,176.70 |
8,179.40 |
8,134.00 |
8,137.40 |
59.7M |
| 2024-03-18 |
8,131.10 |
8,178.10 |
8,109.10 |
8,176.70 |
55.7M |
| 2024-03-15 |
8,143.50 |
8,143.50 |
7,986.80 |
8,131.10 |
160.5M |
| 2024-03-14 |
8,299.60 |
8,299.60 |
8,107.90 |
8,143.50 |
62.8M |
| 2024-03-13 |
8,229.50 |
8,299.60 |
8,229.50 |
8,299.60 |
64.2M |
| 2024-03-12 |
8,215.10 |
8,324.00 |
8,215.10 |
8,229.50 |
74.3M |
| 2024-03-11 |
8,397.40 |
8,397.40 |
8,201.60 |
8,215.10 |
63.7M |
| 2024-03-08 |
8,230.20 |
8,400.20 |
8,230.20 |
8,397.40 |
90.6M |
| 2024-03-07 |
8,180.00 |
8,241.10 |
8,175.40 |
8,230.20 |
60.0M |
| 2024-03-06 |
8,114.90 |
8,180.00 |
8,114.90 |
8,180.00 |
60.8M |
| 2024-03-05 |
8,154.10 |
8,168.60 |
8,112.00 |
8,114.90 |
71.8M |
| 2024-03-04 |
8,127.70 |
8,171.80 |
8,120.10 |
8,154.10 |
61.2M |
| 2024-03-01 |
8,084.50 |
8,127.70 |
8,063.70 |
8,127.70 |
62.9M |
| 2024-02-29 |
8,069.30 |
8,084.50 |
8,020.80 |
8,084.50 |
125.8M |
| 2024-02-28 |
8,105.60 |
8,123.60 |
8,047.80 |
8,069.30 |
62.1M |
| 2024-02-27 |
8,067.10 |
8,105.60 |
8,041.40 |
8,105.60 |
63.2M |
| 2024-02-26 |
8,018.10 |
8,078.60 |
8,018.10 |
8,067.10 |
80.0M |
| 2024-02-23 |
7,961.00 |
8,051.00 |
7,961.00 |
8,018.10 |
59.0M |
| 2024-02-22 |
7,978.40 |
7,978.40 |
7,911.30 |
7,961.00 |
76.2M |
| 2024-02-21 |
8,036.10 |
8,064.10 |
7,972.60 |
7,978.40 |
86.2M |
| 2024-02-20 |
8,001.20 |
8,047.00 |
7,975.00 |
8,036.10 |
86.4M |
| 2024-02-19 |
7,943.40 |
8,002.80 |
7,894.30 |
8,001.20 |
66.5M |
| 2024-02-16 |
7,895.10 |
7,957.80 |
7,894.20 |
7,943.40 |
92.6M |
| 2024-02-15 |
7,819.50 |
7,914.10 |
7,811.10 |
7,895.10 |
86.8M |
| 2024-02-14 |
7,915.00 |
7,915.00 |
7,730.40 |
7,819.50 |
95.3M |
| 2024-02-13 |
7,889.90 |
7,953.40 |
7,889.90 |
7,915.00 |
54.2M |
| 2024-02-12 |
7,881.20 |
7,930.70 |
7,877.80 |
7,889.90 |
57.4M |
| 2024-02-09 |
7,874.20 |
7,895.80 |
7,855.50 |
7,881.20 |
52.6M |
| 2024-02-08 |
7,805.40 |
7,878.70 |
7,805.40 |
7,874.20 |
46.1M |
| 2024-02-07 |
7,780.60 |
7,836.40 |
7,776.40 |
7,805.40 |
65.9M |
| 2024-02-06 |
7,812.20 |
7,812.20 |
7,747.10 |
7,780.60 |
62.0M |
| 2024-02-05 |
7,824.30 |
7,824.30 |
7,729.60 |
7,812.20 |
42.6M |
| 2024-02-02 |
7,722.60 |
7,839.20 |
7,722.60 |
7,824.30 |
74.2M |
| 2024-02-01 |
7,865.20 |
7,865.20 |
7,718.80 |
7,722.60 |
63.6M |
| 2024-01-31 |
7,750.90 |
7,877.00 |
7,724.40 |
7,865.20 |
91.3M |
| 2024-01-30 |
7,769.40 |
7,806.20 |
7,737.90 |
7,750.90 |
59.9M |
| 2024-01-29 |
7,715.60 |
7,769.40 |
7,715.60 |
7,769.40 |
68.7M |
| 2024-01-25 |
7,698.20 |
7,725.50 |
7,671.60 |
7,715.60 |
56.2M |
| 2024-01-24 |
7,731.10 |
7,737.70 |
7,678.50 |
7,698.20 |
47.4M |
| 2024-01-23 |
7,673.80 |
7,749.90 |
7,673.40 |
7,731.10 |
64.9M |
| 2024-01-22 |
7,582.90 |
7,686.00 |
7,582.90 |
7,673.80 |
60.8M |
| 2024-01-19 |
7,501.20 |
7,600.60 |
7,501.20 |
7,582.90 |
70.9M |
| 2024-01-18 |
7,495.10 |
7,530.30 |
7,447.80 |
7,501.20 |
64.7M |
| 2024-01-17 |
7,515.60 |
7,529.50 |
7,468.10 |
7,495.10 |
57.5M |
| 2024-01-16 |
7,567.20 |
7,567.20 |
7,497.60 |
7,515.60 |
39.3M |
| 2024-01-15 |
7,548.60 |
7,578.10 |
7,539.60 |
7,567.20 |
29.1M |
| 2024-01-12 |
7,559.10 |
7,559.10 |
7,504.50 |
7,548.60 |
50.2M |
| 2024-01-11 |
7,480.40 |
7,562.50 |
7,480.40 |
7,559.10 |
50.4M |
| 2024-01-10 |
7,525.30 |
7,536.30 |
7,474.90 |
7,480.40 |
43.9M |
| 2024-01-09 |
7,461.90 |
7,542.70 |
7,461.90 |
7,525.30 |
43.9M |
| 2024-01-08 |
7,493.20 |
7,515.80 |
7,444.70 |
7,461.90 |
47.9M |
| 2024-01-05 |
7,429.70 |
7,506.30 |
7,429.70 |
7,493.20 |
48.4M |
| 2024-01-04 |
7,467.30 |
7,470.10 |
7,398.60 |
7,429.70 |
63.8M |
| 2024-01-03 |
7,543.40 |
7,543.40 |
7,457.80 |
7,467.30 |
43.8M |
| 2024-01-02 |
7,493.30 |
7,543.40 |
7,490.80 |
7,543.40 |
39.0M |