| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
17,561.80 |
17,709.30 |
17,541.10 |
17,541.10 |
185.5M |
| 2022-12-29 |
17,750.20 |
17,750.20 |
17,494.80 |
17,561.80 |
213.1M |
| 2022-12-28 |
17,704.10 |
17,834.10 |
17,702.60 |
17,750.20 |
200.0M |
| 2022-12-23 |
17,790.30 |
17,790.30 |
17,554.80 |
17,704.10 |
195.8M |
| 2022-12-22 |
17,822.70 |
17,983.00 |
17,762.00 |
17,790.30 |
243.9M |
| 2022-12-21 |
17,428.10 |
17,867.70 |
17,428.10 |
17,822.70 |
261.7M |
| 2022-12-20 |
17,756.90 |
17,756.90 |
17,419.10 |
17,428.10 |
248.9M |
| 2022-12-19 |
17,676.80 |
17,904.30 |
17,609.40 |
17,756.90 |
196.0M |
| 2022-12-16 |
17,817.40 |
17,956.00 |
17,590.70 |
17,676.80 |
666.6M |
| 2022-12-15 |
18,061.20 |
18,061.20 |
17,769.70 |
17,817.40 |
395.5M |
| 2022-12-14 |
17,881.60 |
18,092.00 |
17,881.60 |
18,061.20 |
289.3M |
| 2022-12-13 |
18,135.10 |
18,191.30 |
17,859.00 |
17,881.60 |
239.5M |
| 2022-12-12 |
18,410.10 |
18,410.10 |
18,109.00 |
18,135.10 |
237.6M |
| 2022-12-09 |
18,063.00 |
18,466.20 |
18,063.00 |
18,410.10 |
301.5M |
| 2022-12-08 |
18,226.90 |
18,278.00 |
18,050.00 |
18,063.00 |
360.6M |
| 2022-12-07 |
18,187.10 |
18,369.60 |
18,187.10 |
18,226.90 |
278.7M |
| 2022-12-06 |
18,326.60 |
18,345.80 |
18,046.20 |
18,187.10 |
280.4M |
| 2022-12-05 |
18,071.80 |
18,492.20 |
18,071.80 |
18,326.60 |
307.5M |
| 2022-12-02 |
18,172.20 |
18,260.20 |
18,018.40 |
18,071.80 |
293.4M |
| 2022-12-01 |
17,702.70 |
18,214.40 |
17,702.70 |
18,172.20 |
325.6M |
| 2022-11-30 |
17,484.70 |
17,773.10 |
17,484.70 |
17,702.70 |
1,021.4M |
| 2022-11-29 |
17,195.60 |
17,550.10 |
17,174.20 |
17,484.70 |
295.4M |
| 2022-11-28 |
17,354.10 |
17,354.10 |
17,042.50 |
17,195.60 |
333.1M |
| 2022-11-25 |
17,540.60 |
17,540.60 |
17,314.20 |
17,354.10 |
264.6M |
| 2022-11-24 |
17,379.50 |
17,627.30 |
17,379.50 |
17,540.60 |
226.2M |
| 2022-11-23 |
17,202.20 |
17,490.10 |
17,202.20 |
17,379.50 |
216.7M |
| 2022-11-22 |
17,006.60 |
17,304.80 |
17,006.60 |
17,202.20 |
278.7M |
| 2022-11-21 |
17,272.50 |
17,314.40 |
16,954.70 |
17,006.60 |
268.5M |
| 2022-11-18 |
17,272.60 |
17,338.60 |
17,154.80 |
17,272.50 |
405.1M |
| 2022-11-17 |
17,476.20 |
17,476.20 |
17,244.40 |
17,272.60 |
334.3M |
| 2022-11-16 |
17,359.90 |
17,535.40 |
17,359.90 |
17,476.20 |
385.6M |
| 2022-11-15 |
17,536.90 |
17,536.90 |
17,155.80 |
17,359.90 |
512.3M |
| 2022-11-14 |
16,964.40 |
17,696.20 |
16,964.40 |
17,536.90 |
517.1M |
| 2022-11-11 |
16,354.80 |
16,989.10 |
16,354.80 |
16,964.40 |
508.5M |
| 2022-11-10 |
16,551.60 |
16,551.60 |
16,232.20 |
16,354.80 |
270.7M |
| 2022-11-09 |
16,153.20 |
16,596.50 |
16,153.20 |
16,551.60 |
353.1M |
| 2022-11-08 |
16,195.20 |
16,260.40 |
16,084.90 |
16,153.20 |
302.4M |
| 2022-11-07 |
15,616.40 |
16,222.40 |
15,616.40 |
16,195.20 |
317.5M |
| 2022-11-04 |
15,341.00 |
15,658.20 |
15,341.00 |
15,616.40 |
263.6M |
| 2022-11-03 |
15,808.60 |
15,808.60 |
15,271.80 |
15,341.00 |
318.7M |
| 2022-11-02 |
15,632.60 |
15,929.80 |
15,632.60 |
15,808.60 |
357.3M |
| 2022-11-01 |
15,230.60 |
15,632.60 |
15,230.60 |
15,632.60 |
305.7M |
| 2022-10-31 |
15,215.50 |
15,294.10 |
15,129.10 |
15,230.60 |
513.1M |
| 2022-10-28 |
15,851.50 |
15,851.50 |
15,189.20 |
15,215.50 |
337.2M |
| 2022-10-27 |
15,590.10 |
15,954.10 |
15,590.10 |
15,851.50 |
351.8M |
| 2022-10-26 |
15,547.10 |
15,727.50 |
15,547.10 |
15,590.10 |
336.3M |
| 2022-10-25 |
15,733.80 |
15,825.80 |
15,494.10 |
15,547.10 |
403.0M |
| 2022-10-24 |
15,348.20 |
15,991.60 |
15,348.20 |
15,733.80 |
348.1M |
| 2022-10-21 |
15,394.10 |
15,459.70 |
15,322.10 |
15,348.20 |
317.0M |
| 2022-10-20 |
15,776.90 |
15,776.90 |
15,320.50 |
15,394.10 |
389.1M |
| 2022-10-19 |
15,748.70 |
15,876.00 |
15,637.60 |
15,776.90 |
349.0M |
| 2022-10-18 |
15,488.60 |
15,779.50 |
15,488.60 |
15,748.70 |
395.6M |
| 2022-10-17 |
15,821.70 |
15,821.70 |
15,355.60 |
15,488.60 |
355.6M |
| 2022-10-14 |
15,606.50 |
15,930.70 |
15,606.50 |
15,821.70 |
302.7M |
| 2022-10-13 |
15,699.50 |
15,739.80 |
15,518.10 |
15,606.50 |
309.3M |
| 2022-10-12 |
15,843.10 |
15,857.10 |
15,655.80 |
15,699.50 |
299.1M |
| 2022-10-11 |
15,863.50 |
16,114.40 |
15,843.10 |
15,843.10 |
351.9M |
| 2022-10-10 |
16,012.10 |
16,012.10 |
15,798.40 |
15,863.50 |
263.6M |
| 2022-10-07 |
16,201.60 |
16,201.60 |
16,012.10 |
16,012.10 |
312.1M |
| 2022-10-06 |
16,121.90 |
16,233.30 |
16,031.80 |
16,201.60 |
365.3M |
| 2022-10-05 |
15,895.70 |
16,188.40 |
15,895.70 |
16,121.90 |
536.8M |
| 2022-10-04 |
15,211.30 |
15,909.00 |
15,211.30 |
15,895.70 |
501.3M |
| 2022-10-03 |
15,247.30 |
15,413.50 |
15,122.20 |
15,211.30 |
335.7M |
| 2022-09-30 |
15,145.80 |
15,370.60 |
15,145.80 |
15,247.30 |
392.4M |
| 2022-09-29 |
14,824.30 |
15,308.30 |
14,824.30 |
15,145.80 |
384.4M |
| 2022-09-28 |
14,914.10 |
15,135.30 |
14,782.10 |
14,824.30 |
452.3M |
| 2022-09-27 |
14,540.10 |
14,914.60 |
14,540.10 |
14,914.10 |
460.2M |
| 2022-09-26 |
15,349.40 |
15,349.40 |
14,540.10 |
14,540.10 |
546.3M |
| 2022-09-23 |
15,424.60 |
15,541.40 |
15,225.80 |
15,349.40 |
370.1M |
| 2022-09-21 |
15,842.20 |
15,842.20 |
15,419.50 |
15,424.60 |
359.2M |
| 2022-09-20 |
15,430.10 |
15,842.20 |
15,430.10 |
15,842.20 |
306.3M |
| 2022-09-19 |
15,427.60 |
15,627.50 |
15,427.60 |
15,430.10 |
404.0M |
| 2022-09-16 |
15,874.10 |
15,874.10 |
15,427.60 |
15,427.60 |
613.1M |
| 2022-09-15 |
15,932.50 |
16,060.80 |
15,852.20 |
15,874.10 |
350.1M |
| 2022-09-14 |
16,311.20 |
16,311.20 |
15,827.90 |
15,932.50 |
327.7M |
| 2022-09-13 |
16,230.00 |
16,381.60 |
16,230.00 |
16,311.20 |
335.1M |
| 2022-09-12 |
15,886.70 |
16,269.90 |
15,886.70 |
16,230.00 |
253.7M |
| 2022-09-09 |
15,381.10 |
15,886.70 |
15,381.10 |
15,886.70 |
362.3M |
| 2022-09-08 |
14,982.20 |
15,381.10 |
14,973.70 |
15,381.10 |
310.6M |
| 2022-09-07 |
15,297.70 |
15,297.70 |
14,950.90 |
14,982.20 |
320.7M |
| 2022-09-06 |
15,405.40 |
15,589.40 |
15,297.70 |
15,297.70 |
261.9M |
| 2022-09-05 |
15,111.60 |
15,405.40 |
15,111.60 |
15,405.40 |
205.5M |
| 2022-09-02 |
15,410.10 |
15,410.10 |
15,085.10 |
15,111.60 |
256.9M |
| 2022-09-01 |
16,198.00 |
16,198.00 |
15,410.10 |
15,410.10 |
313.5M |
| 2022-08-31 |
16,427.40 |
16,427.40 |
16,069.80 |
16,198.00 |
306.5M |
| 2022-08-30 |
16,434.60 |
16,559.80 |
16,368.20 |
16,427.40 |
254.5M |
| 2022-08-29 |
16,838.40 |
16,838.40 |
16,355.10 |
16,434.60 |
249.6M |
| 2022-08-26 |
16,662.50 |
16,906.50 |
16,662.50 |
16,838.40 |
219.8M |
| 2022-08-25 |
16,543.20 |
16,793.90 |
16,537.80 |
16,662.50 |
232.1M |
| 2022-08-24 |
16,365.30 |
16,642.40 |
16,365.30 |
16,543.20 |
249.1M |
| 2022-08-23 |
16,378.40 |
16,527.50 |
16,365.30 |
16,365.30 |
238.1M |
| 2022-08-22 |
16,526.50 |
16,526.50 |
16,222.80 |
16,378.40 |
223.8M |
| 2022-08-19 |
16,391.40 |
16,644.70 |
16,391.40 |
16,526.50 |
226.5M |
| 2022-08-18 |
16,455.70 |
16,455.70 |
16,257.30 |
16,391.40 |
288.7M |
| 2022-08-17 |
16,377.90 |
16,561.90 |
16,326.90 |
16,455.70 |
300.5M |
| 2022-08-16 |
16,110.40 |
16,488.50 |
16,110.40 |
16,377.90 |
249.9M |
| 2022-08-15 |
15,985.90 |
16,271.10 |
15,985.90 |
16,110.40 |
215.5M |
| 2022-08-12 |
16,104.50 |
16,104.80 |
15,956.20 |
15,985.90 |
243.5M |
| 2022-08-11 |
15,868.10 |
16,107.20 |
15,868.10 |
16,104.50 |
283.5M |
| 2022-08-10 |
16,035.00 |
16,076.30 |
15,868.10 |
15,868.10 |
263.5M |
| 2022-08-09 |
16,015.40 |
16,184.10 |
15,954.50 |
16,035.00 |
357.5M |
| 2022-08-08 |
15,727.20 |
16,017.20 |
15,727.20 |
16,015.40 |
283.5M |
| 2022-08-05 |
15,438.90 |
15,748.20 |
15,418.30 |
15,727.20 |
231.6M |
| 2022-08-04 |
15,604.70 |
15,616.10 |
15,427.40 |
15,438.90 |
231.3M |
| 2022-08-03 |
15,550.40 |
15,635.60 |
15,314.60 |
15,604.70 |
232.7M |
| 2022-08-02 |
15,727.40 |
15,727.40 |
15,429.90 |
15,550.40 |
217.0M |
| 2022-08-01 |
15,590.30 |
15,827.50 |
15,590.30 |
15,727.40 |
257.4M |
| 2022-07-29 |
15,440.40 |
15,712.20 |
15,440.40 |
15,590.30 |
315.9M |
| 2022-07-28 |
15,074.00 |
15,467.70 |
15,074.00 |
15,440.40 |
276.5M |
| 2022-07-27 |
15,258.60 |
15,258.60 |
14,972.60 |
15,074.00 |
249.1M |
| 2022-07-26 |
15,017.60 |
15,293.40 |
15,017.60 |
15,258.60 |
213.3M |
| 2022-07-25 |
14,856.80 |
15,034.60 |
14,849.30 |
15,017.60 |
201.5M |
| 2022-07-22 |
14,883.40 |
14,953.00 |
14,793.20 |
14,856.80 |
260.1M |
| 2022-07-21 |
14,898.40 |
14,898.40 |
14,719.30 |
14,883.40 |
286.4M |
| 2022-07-20 |
14,535.30 |
14,963.90 |
14,535.30 |
14,898.40 |
272.9M |
| 2022-07-19 |
14,662.90 |
14,897.70 |
14,531.40 |
14,535.30 |
229.2M |
| 2022-07-18 |
14,323.60 |
14,662.90 |
14,323.60 |
14,662.90 |
180.1M |
| 2022-07-15 |
14,799.30 |
14,799.30 |
14,261.70 |
14,323.60 |
226.3M |
| 2022-07-14 |
14,571.60 |
14,936.30 |
14,571.60 |
14,799.30 |
294.8M |
| 2022-07-13 |
14,652.90 |
14,652.90 |
14,440.60 |
14,571.60 |
246.3M |
| 2022-07-12 |
14,825.10 |
14,918.50 |
14,652.90 |
14,652.90 |
212.2M |
| 2022-07-11 |
15,246.90 |
15,246.90 |
14,825.10 |
14,825.10 |
181.7M |
| 2022-07-08 |
15,062.30 |
15,493.20 |
15,062.30 |
15,246.90 |
227.3M |
| 2022-07-07 |
14,700.30 |
15,062.30 |
14,700.30 |
15,062.30 |
251.3M |
| 2022-07-06 |
15,478.10 |
15,478.10 |
14,700.30 |
14,700.30 |
274.5M |
| 2022-07-05 |
15,442.00 |
15,616.70 |
15,442.00 |
15,478.10 |
186.7M |
| 2022-07-04 |
15,373.80 |
15,554.20 |
15,316.20 |
15,442.00 |
197.8M |
| 2022-07-01 |
15,695.30 |
15,695.30 |
15,373.80 |
15,373.80 |
233.0M |
| 2022-06-30 |
16,152.60 |
16,152.60 |
15,695.30 |
15,695.30 |
301.7M |
| 2022-06-29 |
16,393.30 |
16,393.30 |
16,127.20 |
16,152.60 |
281.2M |
| 2022-06-28 |
15,916.50 |
16,393.30 |
15,916.50 |
16,393.30 |
271.3M |
| 2022-06-27 |
15,641.10 |
16,082.80 |
15,641.10 |
15,916.50 |
360.0M |
| 2022-06-24 |
15,663.20 |
15,693.40 |
15,403.80 |
15,641.10 |
348.1M |
| 2022-06-23 |
15,901.90 |
15,901.90 |
15,453.80 |
15,663.20 |
422.0M |
| 2022-06-22 |
15,932.40 |
16,118.00 |
15,824.60 |
15,901.90 |
389.0M |
| 2022-06-21 |
15,682.50 |
16,069.90 |
15,682.50 |
15,932.40 |
304.9M |
| 2022-06-20 |
16,443.40 |
16,443.40 |
15,647.10 |
15,682.50 |
300.7M |
| 2022-06-17 |
16,913.60 |
16,913.60 |
16,306.50 |
16,443.40 |
539.3M |
| 2022-06-16 |
16,850.00 |
17,162.50 |
16,850.00 |
16,913.60 |
247.1M |
| 2022-06-15 |
17,019.70 |
17,088.50 |
16,831.90 |
16,850.00 |
290.5M |
| 2022-06-14 |
17,810.00 |
17,810.00 |
16,650.60 |
17,019.70 |
384.5M |
| 2022-06-10 |
17,998.90 |
17,998.90 |
17,441.80 |
17,810.00 |
253.0M |
| 2022-06-09 |
18,408.60 |
18,408.60 |
17,994.50 |
17,998.90 |
169.0M |
| 2022-06-08 |
18,064.50 |
18,501.20 |
18,064.50 |
18,408.60 |
202.6M |
| 2022-06-07 |
18,098.10 |
18,158.70 |
17,979.10 |
18,064.50 |
166.5M |
| 2022-06-06 |
18,267.80 |
18,267.80 |
18,036.30 |
18,098.10 |
145.5M |
| 2022-06-03 |
17,801.70 |
18,289.70 |
17,801.70 |
18,267.80 |
219.3M |
| 2022-06-02 |
17,866.60 |
17,866.60 |
17,616.10 |
17,801.70 |
236.9M |
| 2022-06-01 |
17,924.60 |
17,938.90 |
17,680.80 |
17,866.60 |
370.6M |
| 2022-05-31 |
17,981.00 |
18,081.70 |
17,924.60 |
17,924.60 |
302.0M |
| 2022-05-30 |
17,594.70 |
17,981.00 |
17,594.70 |
17,981.00 |
197.1M |
| 2022-05-27 |
17,336.50 |
17,654.70 |
17,336.50 |
17,594.70 |
163.6M |
| 2022-05-26 |
17,504.80 |
17,584.50 |
17,189.10 |
17,336.50 |
188.1M |
| 2022-05-25 |
18,274.00 |
18,274.00 |
17,465.40 |
17,504.80 |
187.5M |
| 2022-05-24 |
17,430.00 |
17,567.60 |
17,348.00 |
17,402.90 |
207.5M |
| 2022-05-23 |
17,286.60 |
17,572.40 |
17,286.60 |
17,430.00 |
183.1M |
| 2022-05-20 |
16,913.80 |
17,310.20 |
16,913.80 |
17,286.60 |
239.5M |
| 2022-05-19 |
17,202.80 |
17,202.80 |
16,777.00 |
16,913.80 |
208.5M |
| 2022-05-18 |
16,782.40 |
17,259.50 |
16,782.40 |
17,202.80 |
193.4M |
| 2022-05-17 |
16,597.30 |
16,824.90 |
16,597.30 |
16,782.40 |
168.7M |
| 2022-05-16 |
16,677.50 |
16,896.40 |
16,502.30 |
16,597.30 |
166.8M |
| 2022-05-13 |
16,422.00 |
16,677.50 |
16,422.00 |
16,677.50 |
201.6M |
| 2022-05-12 |
16,722.50 |
16,830.60 |
16,373.80 |
16,422.00 |
246.6M |
| 2022-05-11 |
16,578.60 |
16,724.40 |
16,320.70 |
16,722.50 |
201.8M |
| 2022-05-10 |
16,982.70 |
16,982.70 |
16,204.90 |
16,578.60 |
308.0M |
| 2022-05-09 |
17,352.70 |
17,352.70 |
16,910.90 |
16,982.70 |
205.8M |
| 2022-05-06 |
17,706.50 |
17,706.50 |
17,152.90 |
17,352.70 |
277.2M |
| 2022-05-05 |
17,453.60 |
17,752.00 |
17,453.60 |
17,706.50 |
301.1M |
| 2022-05-04 |
17,610.80 |
17,794.50 |
17,414.70 |
17,453.60 |
283.6M |
| 2022-05-03 |
17,795.10 |
17,795.10 |
17,544.80 |
17,610.80 |
164.7M |
| 2022-05-02 |
17,915.10 |
17,915.10 |
17,644.90 |
17,795.10 |
149.0M |
| 2022-04-29 |
17,838.00 |
17,974.40 |
17,827.00 |
17,915.10 |
243.4M |
| 2022-04-28 |
17,231.30 |
17,838.00 |
17,231.30 |
17,838.00 |
290.3M |
| 2022-04-27 |
17,198.40 |
17,321.50 |
16,993.40 |
17,231.30 |
321.7M |
| 2022-04-26 |
18,121.90 |
18,121.90 |
17,169.30 |
17,198.40 |
345.7M |
| 2022-04-22 |
18,736.00 |
18,736.00 |
18,031.50 |
18,121.90 |
276.1M |
| 2022-04-21 |
19,039.80 |
19,039.80 |
18,736.00 |
18,736.00 |
187.5M |
| 2022-04-20 |
19,321.70 |
19,321.70 |
19,039.80 |
19,039.80 |
205.6M |
| 2022-04-19 |
19,125.60 |
19,456.20 |
19,125.60 |
19,321.70 |
217.7M |
| 2022-04-14 |
18,878.70 |
19,158.10 |
18,878.70 |
19,125.60 |
243.2M |
| 2022-04-13 |
18,758.90 |
18,924.40 |
18,758.90 |
18,878.70 |
236.1M |
| 2022-04-12 |
18,765.10 |
18,829.60 |
18,647.80 |
18,758.90 |
200.4M |
| 2022-04-11 |
18,824.60 |
19,048.90 |
18,728.40 |
18,765.10 |
185.5M |
| 2022-04-08 |
18,591.60 |
18,888.90 |
18,591.60 |
18,824.60 |
180.0M |
| 2022-04-07 |
18,726.50 |
18,739.20 |
18,586.90 |
18,591.60 |
205.9M |
| 2022-04-06 |
19,016.40 |
19,016.40 |
18,576.90 |
18,726.50 |
274.2M |
| 2022-04-05 |
19,162.60 |
19,187.90 |
18,973.60 |
19,016.40 |
226.9M |
| 2022-04-04 |
18,976.60 |
19,276.70 |
18,976.60 |
19,162.60 |
221.7M |
| 2022-04-01 |
18,727.10 |
19,026.00 |
18,727.10 |
18,976.60 |
242.9M |
| 2022-03-31 |
18,458.40 |
18,930.90 |
18,458.40 |
18,727.10 |
251.6M |
| 2022-03-30 |
18,511.20 |
18,533.00 |
18,376.20 |
18,458.40 |
226.6M |
| 2022-03-29 |
18,545.40 |
18,559.00 |
18,388.70 |
18,511.20 |
201.1M |
| 2022-03-28 |
18,309.00 |
18,638.50 |
18,309.00 |
18,545.40 |
202.0M |
| 2022-03-25 |
18,076.10 |
18,354.70 |
18,076.10 |
18,309.00 |
250.7M |
| 2022-03-24 |
17,901.70 |
18,191.50 |
17,901.70 |
18,076.10 |
236.9M |
| 2022-03-23 |
17,971.40 |
17,971.40 |
17,763.90 |
17,901.70 |
208.8M |
| 2022-03-22 |
17,390.90 |
18,017.90 |
17,390.90 |
17,971.40 |
248.0M |
| 2022-03-21 |
17,349.00 |
17,531.30 |
17,349.00 |
17,390.90 |
223.7M |
| 2022-03-18 |
17,131.00 |
17,410.20 |
17,131.00 |
17,349.00 |
474.8M |
| 2022-03-17 |
16,901.70 |
17,235.40 |
16,901.70 |
17,131.00 |
235.7M |
| 2022-03-16 |
16,836.50 |
16,939.70 |
16,768.20 |
16,901.70 |
223.1M |
| 2022-03-15 |
17,490.70 |
17,490.70 |
16,751.10 |
16,836.50 |
280.2M |
| 2022-03-14 |
17,551.10 |
17,655.00 |
17,434.80 |
17,490.70 |
213.3M |
| 2022-03-11 |
17,530.50 |
17,849.40 |
17,530.50 |
17,551.10 |
260.1M |
| 2022-03-10 |
17,843.10 |
17,843.10 |
17,400.90 |
17,530.50 |
381.1M |
| 2022-03-09 |
17,748.70 |
17,901.70 |
17,642.30 |
17,843.10 |
482.4M |
| 2022-03-08 |
18,349.70 |
18,349.70 |
17,748.70 |
17,748.70 |
373.4M |
| 2022-03-07 |
18,177.10 |
18,498.70 |
18,177.10 |
18,349.70 |
306.0M |
| 2022-03-04 |
18,241.40 |
18,256.60 |
17,924.10 |
18,177.10 |
241.1M |
| 2022-03-03 |
17,773.80 |
18,267.30 |
17,773.80 |
18,241.40 |
249.8M |
| 2022-03-02 |
17,256.00 |
17,798.30 |
17,256.00 |
17,773.80 |
293.0M |
| 2022-03-01 |
17,311.60 |
17,445.50 |
17,239.40 |
17,256.00 |
233.3M |
| 2022-02-28 |
16,808.30 |
17,311.60 |
16,808.30 |
17,311.60 |
299.6M |
| 2022-02-25 |
16,817.70 |
16,859.50 |
16,704.30 |
16,808.30 |
274.8M |
| 2022-02-24 |
17,579.40 |
17,579.40 |
16,676.90 |
16,817.70 |
305.0M |
| 2022-02-23 |
17,460.90 |
17,645.40 |
17,348.20 |
17,579.40 |
230.4M |
| 2022-02-22 |
17,645.60 |
17,645.60 |
17,404.60 |
17,460.90 |
248.6M |
| 2022-02-21 |
17,616.70 |
17,743.60 |
17,558.70 |
17,645.60 |
190.1M |
| 2022-02-18 |
17,647.40 |
17,706.30 |
17,423.50 |
17,616.70 |
272.5M |
| 2022-02-17 |
17,549.80 |
17,851.60 |
17,549.80 |
17,647.40 |
230.7M |
| 2022-02-16 |
17,613.10 |
17,613.10 |
17,366.50 |
17,549.80 |
228.8M |
| 2022-02-15 |
17,797.10 |
18,072.40 |
17,532.50 |
17,613.10 |
210.5M |
| 2022-02-14 |
17,865.60 |
17,907.10 |
17,669.30 |
17,797.10 |
228.1M |
| 2022-02-11 |
17,807.20 |
18,023.30 |
17,754.60 |
17,865.60 |
169.6M |
| 2022-02-10 |
17,714.90 |
17,937.40 |
17,626.90 |
17,807.20 |
250.9M |
| 2022-02-09 |
17,814.70 |
17,884.40 |
17,533.90 |
17,714.90 |
222.4M |
| 2022-02-08 |
17,430.90 |
17,883.70 |
17,430.90 |
17,814.70 |
199.6M |
| 2022-02-07 |
17,297.60 |
17,494.20 |
17,233.70 |
17,430.90 |
165.7M |
| 2022-02-04 |
17,248.50 |
17,296.40 |
17,020.60 |
17,296.40 |
208.8M |
| 2022-02-03 |
16,993.80 |
17,280.60 |
16,993.80 |
17,248.50 |
189.4M |
| 2022-02-02 |
16,667.90 |
17,081.50 |
16,667.90 |
16,993.80 |
212.3M |
| 2022-02-01 |
16,871.80 |
16,871.80 |
16,544.20 |
16,667.90 |
206.6M |
| 2022-01-31 |
16,947.30 |
16,947.30 |
16,642.00 |
16,871.80 |
245.3M |
| 2022-01-28 |
16,692.50 |
17,041.50 |
16,690.30 |
16,947.30 |
758.7M |
| 2022-01-27 |
16,835.80 |
17,182.80 |
16,448.40 |
16,692.50 |
363.1M |
| 2022-01-25 |
17,352.90 |
17,352.90 |
16,756.20 |
16,835.80 |
325.2M |
| 2022-01-24 |
17,554.80 |
17,554.80 |
17,149.10 |
17,352.90 |
249.7M |
| 2022-01-21 |
18,195.50 |
18,195.50 |
17,475.30 |
17,554.80 |
263.0M |
| 2022-01-20 |
17,666.90 |
18,223.00 |
17,666.90 |
18,195.50 |
220.4M |
| 2022-01-19 |
17,848.30 |
17,848.30 |
17,658.60 |
17,666.90 |
176.1M |
| 2022-01-18 |
17,750.70 |
17,966.40 |
17,703.00 |
17,848.30 |
146.1M |
| 2022-01-17 |
17,922.90 |
17,976.50 |
17,688.90 |
17,750.70 |
155.9M |
| 2022-01-14 |
17,999.30 |
17,999.30 |
17,837.40 |
17,922.90 |
166.3M |
| 2022-01-13 |
17,550.40 |
18,024.60 |
17,550.40 |
17,999.30 |
207.8M |
| 2022-01-12 |
17,360.50 |
17,646.80 |
17,360.50 |
17,550.40 |
187.1M |
| 2022-01-11 |
17,355.40 |
17,457.30 |
17,250.60 |
17,360.50 |
142.4M |
| 2022-01-10 |
17,123.00 |
17,418.30 |
17,123.00 |
17,355.40 |
120.3M |
| 2022-01-07 |
16,926.60 |
17,143.10 |
16,888.70 |
17,123.00 |
145.2M |
| 2022-01-06 |
17,175.30 |
17,249.70 |
16,898.30 |
16,926.60 |
177.3M |
| 2022-01-05 |
17,107.40 |
17,255.30 |
17,107.40 |
17,175.30 |
141.5M |
| 2022-01-04 |
16,740.00 |
17,126.50 |
16,740.00 |
17,107.40 |
161.3M |