| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
16,262.10 |
16,262.10 |
16,079.00 |
16,125.00 |
77.0M |
| 2024-12-30 |
16,261.50 |
16,286.10 |
16,186.20 |
16,262.10 |
91.4M |
| 2024-12-27 |
16,204.50 |
16,391.90 |
16,198.10 |
16,261.50 |
86.3M |
| 2024-12-24 |
16,258.40 |
16,266.00 |
16,162.60 |
16,204.50 |
65.9M |
| 2024-12-23 |
16,100.50 |
16,258.40 |
16,073.80 |
16,258.40 |
125.1M |
| 2024-12-20 |
16,190.00 |
16,190.00 |
16,029.60 |
16,100.50 |
449.1M |
| 2024-12-19 |
16,523.40 |
16,523.40 |
16,092.40 |
16,190.00 |
269.4M |
| 2024-12-18 |
16,555.30 |
16,652.70 |
16,509.90 |
16,523.40 |
172.7M |
| 2024-12-17 |
16,572.50 |
16,623.40 |
16,460.30 |
16,555.30 |
171.3M |
| 2024-12-16 |
16,917.60 |
16,917.60 |
16,524.20 |
16,572.50 |
212.1M |
| 2024-12-13 |
17,234.60 |
17,234.60 |
16,874.00 |
16,917.60 |
158.7M |
| 2024-12-12 |
17,286.20 |
17,359.90 |
17,230.80 |
17,234.60 |
168.4M |
| 2024-12-11 |
17,358.00 |
17,391.40 |
17,242.10 |
17,286.20 |
180.0M |
| 2024-12-10 |
16,846.70 |
17,445.10 |
16,846.70 |
17,358.00 |
254.5M |
| 2024-12-09 |
16,916.70 |
16,916.70 |
16,656.50 |
16,846.70 |
192.1M |
| 2024-12-06 |
16,992.90 |
16,992.90 |
16,827.00 |
16,916.70 |
195.4M |
| 2024-12-05 |
17,020.70 |
17,020.70 |
16,897.40 |
16,992.90 |
207.1M |
| 2024-12-04 |
16,915.00 |
17,079.60 |
16,880.70 |
17,020.70 |
189.0M |
| 2024-12-03 |
16,923.90 |
17,000.30 |
16,905.30 |
16,915.00 |
236.4M |
| 2024-12-02 |
16,891.20 |
16,979.60 |
16,889.10 |
16,923.90 |
206.4M |
| 2024-11-29 |
16,754.30 |
16,896.00 |
16,653.00 |
16,891.20 |
155.7M |
| 2024-11-28 |
16,715.70 |
16,800.50 |
16,715.70 |
16,754.30 |
158.9M |
| 2024-11-27 |
16,687.90 |
16,744.40 |
16,653.30 |
16,715.70 |
164.6M |
| 2024-11-26 |
16,747.40 |
16,840.20 |
16,686.60 |
16,687.90 |
196.6M |
| 2024-11-25 |
16,787.60 |
16,955.50 |
16,722.80 |
16,747.40 |
607.4M |
| 2024-11-22 |
16,647.40 |
16,849.10 |
16,647.40 |
16,787.60 |
195.1M |
| 2024-11-21 |
16,652.20 |
16,730.30 |
16,593.70 |
16,647.40 |
173.1M |
| 2024-11-20 |
16,719.60 |
16,813.40 |
16,645.80 |
16,652.20 |
158.5M |
| 2024-11-19 |
16,698.50 |
16,873.00 |
16,660.80 |
16,719.60 |
179.1M |
| 2024-11-18 |
16,508.10 |
16,762.20 |
16,499.90 |
16,698.50 |
168.8M |
| 2024-11-15 |
16,433.90 |
16,571.20 |
16,433.90 |
16,508.10 |
182.5M |
| 2024-11-14 |
16,627.40 |
16,635.90 |
16,433.90 |
16,433.90 |
199.7M |
| 2024-11-13 |
16,749.30 |
16,749.30 |
16,482.50 |
16,627.40 |
206.1M |
| 2024-11-12 |
16,989.70 |
16,989.70 |
16,616.90 |
16,749.30 |
249.8M |
| 2024-11-11 |
17,479.70 |
17,479.70 |
16,979.00 |
16,989.70 |
175.3M |
| 2024-11-08 |
17,359.30 |
17,747.60 |
17,359.30 |
17,479.70 |
185.8M |
| 2024-11-07 |
17,287.50 |
17,389.20 |
17,142.70 |
17,359.30 |
272.5M |
| 2024-11-06 |
17,288.10 |
17,484.80 |
17,171.50 |
17,287.50 |
148.4M |
| 2024-11-05 |
17,317.60 |
17,408.90 |
17,214.40 |
17,288.10 |
130.0M |
| 2024-11-04 |
17,397.70 |
17,416.30 |
17,247.70 |
17,317.60 |
140.7M |
| 2024-11-01 |
17,363.00 |
17,429.90 |
17,141.30 |
17,397.70 |
155.1M |
| 2024-10-31 |
17,482.40 |
17,531.60 |
17,298.50 |
17,363.00 |
230.1M |
| 2024-10-30 |
17,560.20 |
17,764.90 |
17,441.60 |
17,482.40 |
230.3M |
| 2024-10-29 |
17,455.10 |
17,650.00 |
17,455.10 |
17,560.20 |
200.4M |
| 2024-10-28 |
17,324.70 |
17,496.10 |
17,324.70 |
17,455.10 |
170.9M |
| 2024-10-25 |
17,317.50 |
17,393.20 |
17,244.50 |
17,324.70 |
178.3M |
| 2024-10-24 |
17,487.80 |
17,487.80 |
17,270.70 |
17,317.50 |
225.7M |
| 2024-10-23 |
17,418.80 |
17,571.90 |
17,418.80 |
17,487.80 |
174.2M |
| 2024-10-22 |
17,651.90 |
17,651.90 |
17,400.40 |
17,418.80 |
184.9M |
| 2024-10-21 |
17,405.40 |
17,698.70 |
17,405.40 |
17,651.90 |
223.0M |
| 2024-10-18 |
17,690.30 |
17,690.30 |
17,347.60 |
17,401.00 |
257.2M |
| 2024-10-17 |
17,762.10 |
17,920.00 |
17,638.40 |
17,690.30 |
259.3M |
| 2024-10-16 |
17,840.00 |
17,840.00 |
17,671.50 |
17,762.10 |
238.6M |
| 2024-10-15 |
17,735.50 |
17,936.50 |
17,735.50 |
17,840.00 |
185.6M |
| 2024-10-14 |
17,507.20 |
17,925.30 |
17,507.20 |
17,735.50 |
177.7M |
| 2024-10-11 |
17,585.70 |
17,594.80 |
17,495.30 |
17,507.20 |
183.9M |
| 2024-10-10 |
17,305.40 |
17,619.00 |
17,305.40 |
17,585.70 |
237.4M |
| 2024-10-09 |
17,549.90 |
17,549.90 |
17,188.70 |
17,305.40 |
195.3M |
| 2024-10-08 |
17,861.00 |
18,125.60 |
17,360.80 |
17,549.90 |
243.0M |
| 2024-10-07 |
17,760.50 |
17,936.40 |
17,760.50 |
17,861.00 |
202.4M |
| 2024-10-04 |
17,972.20 |
17,972.20 |
17,486.30 |
17,760.50 |
185.3M |
| 2024-10-03 |
17,986.30 |
18,118.90 |
17,918.80 |
17,972.20 |
280.9M |
| 2024-10-02 |
17,898.00 |
18,157.70 |
17,898.00 |
17,986.30 |
181.3M |
| 2024-10-01 |
18,316.60 |
18,316.60 |
17,865.00 |
17,898.00 |
168.8M |
| 2024-09-30 |
18,000.60 |
18,409.50 |
18,000.60 |
18,316.60 |
268.9M |
| 2024-09-27 |
17,513.80 |
18,046.20 |
17,513.80 |
18,000.60 |
266.5M |
| 2024-09-26 |
17,225.00 |
17,573.30 |
17,201.50 |
17,513.80 |
273.9M |
| 2024-09-25 |
16,743.50 |
17,268.00 |
16,743.50 |
17,225.00 |
272.8M |
| 2024-09-24 |
16,347.10 |
16,823.10 |
16,347.10 |
16,743.50 |
213.9M |
| 2024-09-23 |
16,457.90 |
16,457.90 |
16,235.70 |
16,347.10 |
178.6M |
| 2024-09-20 |
16,433.40 |
16,586.90 |
16,412.30 |
16,457.90 |
677.2M |
| 2024-09-19 |
16,063.20 |
16,457.40 |
16,049.00 |
16,433.40 |
247.9M |
| 2024-09-18 |
16,149.80 |
16,277.80 |
16,005.60 |
16,063.20 |
176.6M |
| 2024-09-17 |
16,141.40 |
16,226.90 |
16,134.50 |
16,149.80 |
171.1M |
| 2024-09-16 |
16,187.00 |
16,269.30 |
16,121.80 |
16,141.40 |
210.8M |
| 2024-09-13 |
15,830.40 |
16,266.50 |
15,830.40 |
16,187.00 |
292.6M |
| 2024-09-12 |
15,759.80 |
15,842.90 |
15,630.80 |
15,830.40 |
235.7M |
| 2024-09-11 |
15,500.90 |
15,828.60 |
15,500.90 |
15,759.80 |
275.9M |
| 2024-09-10 |
15,543.10 |
15,671.00 |
15,500.90 |
15,500.90 |
202.5M |
| 2024-09-09 |
15,538.80 |
15,579.20 |
15,381.20 |
15,543.10 |
210.4M |
| 2024-09-06 |
15,673.20 |
15,714.40 |
15,488.00 |
15,538.80 |
227.3M |
| 2024-09-05 |
15,601.20 |
15,759.70 |
15,593.30 |
15,673.20 |
287.2M |
| 2024-09-04 |
16,089.50 |
16,089.50 |
15,601.20 |
15,601.20 |
292.8M |
| 2024-09-03 |
16,315.80 |
16,334.90 |
16,089.50 |
16,089.50 |
217.4M |
| 2024-09-02 |
16,495.70 |
16,495.70 |
16,282.90 |
16,315.80 |
197.1M |
| 2024-08-30 |
16,383.90 |
16,533.20 |
16,383.90 |
16,499.60 |
299.0M |
| 2024-08-29 |
16,493.70 |
16,493.70 |
16,282.30 |
16,383.90 |
261.3M |
| 2024-08-28 |
16,655.30 |
16,655.30 |
16,423.80 |
16,493.70 |
196.3M |
| 2024-08-27 |
16,523.90 |
16,733.70 |
16,523.90 |
16,655.30 |
168.3M |
| 2024-08-26 |
16,387.50 |
16,575.70 |
16,387.50 |
16,523.90 |
138.3M |
| 2024-08-23 |
16,496.80 |
16,496.80 |
16,320.40 |
16,387.50 |
176.3M |
| 2024-08-22 |
16,429.30 |
16,603.90 |
16,429.30 |
16,496.80 |
167.0M |
| 2024-08-21 |
16,150.90 |
16,429.30 |
16,020.40 |
16,429.30 |
213.7M |
| 2024-08-20 |
16,004.50 |
16,231.50 |
16,004.50 |
16,150.90 |
177.5M |
| 2024-08-19 |
16,099.00 |
16,107.10 |
16,001.10 |
16,004.50 |
177.7M |
| 2024-08-16 |
15,762.40 |
16,148.40 |
15,762.40 |
16,099.00 |
282.6M |
| 2024-08-15 |
15,954.20 |
15,954.20 |
15,676.60 |
15,762.40 |
241.5M |
| 2024-08-14 |
16,257.50 |
16,345.90 |
15,950.50 |
15,954.20 |
215.6M |
| 2024-08-13 |
16,213.00 |
16,352.20 |
16,197.90 |
16,257.50 |
248.2M |
| 2024-08-12 |
16,303.90 |
16,316.10 |
16,162.60 |
16,213.00 |
164.0M |
| 2024-08-09 |
16,005.60 |
16,384.80 |
16,005.60 |
16,303.90 |
181.6M |
| 2024-08-08 |
16,303.10 |
16,303.10 |
15,959.20 |
16,005.60 |
287.9M |
| 2024-08-07 |
16,341.40 |
16,388.70 |
16,209.20 |
16,303.10 |
620.7M |
| 2024-08-06 |
16,350.60 |
16,471.40 |
16,293.10 |
16,341.40 |
222.1M |
| 2024-08-05 |
16,729.00 |
16,729.00 |
16,292.10 |
16,350.60 |
240.9M |
| 2024-08-02 |
16,978.50 |
16,978.50 |
16,566.60 |
16,729.00 |
240.0M |
| 2024-08-01 |
16,859.90 |
17,084.60 |
16,859.90 |
16,978.50 |
227.0M |
| 2024-07-31 |
16,496.50 |
16,859.90 |
16,457.90 |
16,859.90 |
297.1M |
| 2024-07-30 |
16,820.40 |
16,820.40 |
16,467.80 |
16,496.50 |
204.4M |
| 2024-07-29 |
16,764.60 |
16,965.10 |
16,764.60 |
16,820.40 |
174.8M |
| 2024-07-26 |
16,529.30 |
16,869.80 |
16,529.30 |
16,764.60 |
308.0M |
| 2024-07-25 |
16,793.40 |
16,793.40 |
16,529.30 |
16,529.30 |
221.2M |
| 2024-07-24 |
16,727.40 |
16,807.90 |
16,612.40 |
16,793.40 |
205.9M |
| 2024-07-23 |
16,803.40 |
16,876.80 |
16,727.40 |
16,727.40 |
383.7M |
| 2024-07-22 |
16,948.60 |
16,948.60 |
16,715.40 |
16,803.40 |
197.4M |
| 2024-07-19 |
17,242.70 |
17,242.70 |
16,858.80 |
16,948.60 |
218.5M |
| 2024-07-18 |
17,284.90 |
17,298.70 |
17,191.10 |
17,242.70 |
224.0M |
| 2024-07-17 |
17,271.20 |
17,443.20 |
17,218.20 |
17,284.90 |
199.4M |
| 2024-07-16 |
17,432.40 |
17,432.40 |
17,195.80 |
17,271.20 |
185.6M |
| 2024-07-15 |
17,337.30 |
17,525.30 |
17,337.30 |
17,432.40 |
164.7M |
| 2024-07-12 |
17,217.50 |
17,378.00 |
17,148.80 |
17,337.30 |
202.8M |
| 2024-07-11 |
17,016.70 |
17,266.00 |
17,016.70 |
17,217.50 |
196.3M |
| 2024-07-10 |
17,223.00 |
17,223.00 |
17,000.40 |
17,016.70 |
197.9M |
| 2024-07-09 |
17,121.20 |
17,298.50 |
17,121.20 |
17,223.00 |
158.0M |
| 2024-07-08 |
17,436.00 |
17,436.00 |
17,115.40 |
17,121.20 |
188.0M |
| 2024-07-05 |
17,524.10 |
17,524.10 |
17,398.50 |
17,436.00 |
135.7M |
| 2024-07-04 |
17,136.70 |
17,559.70 |
17,136.70 |
17,524.10 |
213.7M |
| 2024-07-03 |
16,949.00 |
17,146.90 |
16,949.00 |
17,136.70 |
168.4M |
| 2024-07-02 |
17,051.20 |
17,105.90 |
16,862.30 |
16,949.00 |
212.5M |
| 2024-07-01 |
16,878.20 |
17,065.10 |
16,856.10 |
17,051.20 |
171.3M |
| 2024-06-28 |
17,045.00 |
17,052.60 |
16,878.20 |
16,878.20 |
250.7M |
| 2024-06-27 |
17,047.80 |
17,047.80 |
16,861.00 |
17,045.00 |
249.1M |
| 2024-06-26 |
17,146.90 |
17,146.90 |
16,827.80 |
17,047.80 |
300.3M |
| 2024-06-25 |
16,874.30 |
17,146.90 |
16,873.90 |
17,146.90 |
240.0M |
| 2024-06-24 |
17,020.50 |
17,020.50 |
16,795.30 |
16,839.50 |
222.3M |
| 2024-06-21 |
17,023.20 |
17,094.80 |
16,936.30 |
17,020.50 |
806.0M |
| 2024-06-20 |
17,029.50 |
17,061.30 |
16,951.30 |
17,023.20 |
302.5M |
| 2024-06-19 |
17,030.80 |
17,093.30 |
16,980.60 |
17,029.50 |
211.0M |
| 2024-06-18 |
17,019.40 |
17,093.70 |
16,924.40 |
17,030.80 |
283.9M |
| 2024-06-17 |
17,205.50 |
17,205.50 |
17,017.30 |
17,019.40 |
249.1M |
| 2024-06-14 |
17,307.50 |
17,337.10 |
17,163.30 |
17,205.50 |
213.0M |
| 2024-06-13 |
17,390.50 |
17,452.60 |
17,281.80 |
17,307.50 |
228.9M |
| 2024-06-12 |
17,511.10 |
17,511.10 |
17,333.80 |
17,390.50 |
227.4M |
| 2024-06-11 |
17,975.40 |
17,975.40 |
17,463.50 |
17,511.10 |
271.3M |
| 2024-06-07 |
17,840.70 |
18,045.00 |
17,840.70 |
17,975.40 |
204.7M |
| 2024-06-06 |
17,770.10 |
17,889.70 |
17,770.10 |
17,840.70 |
178.5M |
| 2024-06-05 |
17,970.00 |
17,970.00 |
17,709.30 |
17,770.10 |
202.7M |
| 2024-06-04 |
18,131.60 |
18,131.60 |
17,952.50 |
17,970.00 |
143.8M |
| 2024-06-03 |
18,057.40 |
18,275.80 |
18,057.40 |
18,131.60 |
153.9M |
| 2024-05-31 |
17,907.50 |
18,066.80 |
17,882.90 |
18,057.40 |
408.2M |
| 2024-05-30 |
18,247.20 |
18,247.20 |
17,878.00 |
17,907.50 |
224.4M |
| 2024-05-29 |
18,376.00 |
18,378.20 |
18,247.20 |
18,247.20 |
205.9M |
| 2024-05-28 |
18,397.20 |
18,493.30 |
18,376.00 |
18,376.00 |
153.9M |
| 2024-05-27 |
18,372.60 |
18,433.60 |
18,341.80 |
18,397.20 |
155.7M |
| 2024-05-24 |
18,448.20 |
18,448.20 |
18,226.20 |
18,303.90 |
158.3M |
| 2024-05-23 |
18,854.40 |
18,854.40 |
18,366.00 |
18,448.20 |
205.0M |
| 2024-05-22 |
18,804.40 |
18,941.20 |
18,804.40 |
18,854.40 |
177.8M |
| 2024-05-21 |
18,940.10 |
19,001.60 |
18,754.10 |
18,804.40 |
215.0M |
| 2024-05-20 |
18,581.20 |
18,986.90 |
18,581.20 |
18,940.10 |
209.6M |
| 2024-05-17 |
18,509.70 |
18,634.00 |
18,509.70 |
18,581.20 |
192.0M |
| 2024-05-16 |
18,276.10 |
18,559.50 |
18,276.10 |
18,509.70 |
227.9M |
| 2024-05-15 |
18,061.00 |
18,403.00 |
18,061.00 |
18,276.10 |
136.0M |
| 2024-05-14 |
18,126.30 |
18,126.30 |
18,024.60 |
18,061.00 |
176.1M |
| 2024-05-13 |
18,129.80 |
18,208.30 |
18,060.30 |
18,126.30 |
149.7M |
| 2024-05-10 |
18,141.20 |
18,250.50 |
18,102.30 |
18,129.80 |
182.5M |
| 2024-05-09 |
18,230.80 |
18,230.80 |
18,099.90 |
18,141.20 |
153.7M |
| 2024-05-08 |
18,256.70 |
18,264.10 |
18,184.10 |
18,230.80 |
152.7M |
| 2024-05-07 |
17,992.10 |
18,256.70 |
17,992.10 |
18,256.70 |
172.2M |
| 2024-05-06 |
17,832.10 |
18,018.20 |
17,832.10 |
17,992.10 |
159.9M |
| 2024-05-03 |
17,800.40 |
17,888.20 |
17,800.40 |
17,832.10 |
256.1M |
| 2024-05-02 |
17,728.20 |
17,844.90 |
17,728.20 |
17,800.40 |
240.4M |
| 2024-05-01 |
18,049.70 |
18,049.70 |
17,669.10 |
17,728.20 |
191.9M |
| 2024-04-30 |
17,977.40 |
18,169.70 |
17,977.40 |
18,049.70 |
243.0M |
| 2024-04-29 |
17,886.60 |
17,980.50 |
17,864.40 |
17,977.40 |
201.2M |
| 2024-04-26 |
18,132.00 |
18,132.00 |
17,786.60 |
17,886.60 |
189.1M |
| 2024-04-24 |
18,157.60 |
18,194.00 |
17,951.50 |
18,132.00 |
179.2M |
| 2024-04-23 |
18,204.20 |
18,237.00 |
18,117.80 |
18,157.60 |
200.3M |
| 2024-04-22 |
18,010.80 |
18,344.90 |
18,010.80 |
18,204.20 |
177.5M |
| 2024-04-19 |
18,209.80 |
18,209.80 |
17,870.10 |
18,010.80 |
259.5M |
| 2024-04-18 |
18,030.80 |
18,302.00 |
18,030.80 |
18,209.80 |
193.0M |
| 2024-04-17 |
18,100.10 |
18,112.90 |
17,981.20 |
18,030.80 |
189.2M |
| 2024-04-16 |
18,474.50 |
18,474.50 |
18,029.60 |
18,100.10 |
323.8M |
| 2024-04-15 |
18,410.00 |
18,530.30 |
18,375.10 |
18,474.50 |
235.6M |
| 2024-04-12 |
18,479.90 |
18,479.90 |
18,293.80 |
18,410.00 |
202.9M |
| 2024-04-11 |
18,378.30 |
18,502.20 |
18,221.70 |
18,479.90 |
195.7M |
| 2024-04-10 |
18,224.30 |
18,448.70 |
18,224.30 |
18,378.30 |
190.1M |
| 2024-04-09 |
17,958.90 |
18,333.10 |
17,958.90 |
18,224.30 |
212.4M |
| 2024-04-08 |
17,890.90 |
17,987.20 |
17,764.10 |
17,958.90 |
206.1M |
| 2024-04-05 |
18,035.20 |
18,035.20 |
17,791.80 |
17,890.90 |
165.9M |
| 2024-04-04 |
17,976.70 |
18,068.10 |
17,960.00 |
18,035.20 |
227.1M |
| 2024-04-03 |
18,135.10 |
18,215.20 |
17,966.20 |
17,976.70 |
247.7M |
| 2024-04-02 |
17,941.90 |
18,180.30 |
17,941.90 |
18,135.10 |
222.1M |
| 2024-03-28 |
17,624.10 |
18,014.60 |
17,624.10 |
17,941.90 |
242.3M |
| 2024-03-27 |
17,592.60 |
17,624.10 |
17,438.30 |
17,624.10 |
166.3M |
| 2024-03-26 |
17,722.60 |
17,801.90 |
17,546.50 |
17,592.60 |
182.0M |
| 2024-03-25 |
17,599.50 |
17,830.80 |
17,599.50 |
17,722.60 |
151.0M |
| 2024-03-22 |
17,753.90 |
17,790.70 |
17,547.80 |
17,599.50 |
206.1M |
| 2024-03-21 |
17,571.20 |
17,772.30 |
17,556.00 |
17,753.90 |
285.8M |
| 2024-03-20 |
17,602.30 |
17,697.00 |
17,529.10 |
17,571.20 |
190.3M |
| 2024-03-19 |
17,238.10 |
17,629.80 |
17,238.10 |
17,602.30 |
206.1M |
| 2024-03-18 |
17,195.80 |
17,260.80 |
17,150.10 |
17,238.10 |
202.4M |
| 2024-03-15 |
17,531.50 |
17,531.50 |
17,097.10 |
17,195.80 |
1,287.3M |
| 2024-03-14 |
17,213.40 |
17,591.00 |
17,213.40 |
17,531.50 |
351.7M |
| 2024-03-13 |
17,343.80 |
17,343.80 |
17,199.30 |
17,213.40 |
297.0M |
| 2024-03-12 |
17,338.00 |
17,425.90 |
17,283.20 |
17,343.80 |
280.3M |
| 2024-03-11 |
17,793.50 |
17,793.50 |
17,334.30 |
17,338.00 |
212.4M |
| 2024-03-08 |
17,771.50 |
17,842.80 |
17,745.70 |
17,793.50 |
310.2M |
| 2024-03-07 |
17,775.40 |
17,797.50 |
17,627.90 |
17,771.50 |
293.8M |
| 2024-03-06 |
17,879.60 |
17,879.60 |
17,636.70 |
17,775.40 |
356.1M |
| 2024-03-05 |
17,779.80 |
17,988.30 |
17,779.80 |
17,879.60 |
380.1M |
| 2024-03-04 |
17,909.20 |
17,986.20 |
17,736.50 |
17,779.80 |
469.2M |
| 2024-03-01 |
17,559.90 |
17,934.70 |
17,559.90 |
17,909.20 |
466.1M |
| 2024-02-29 |
17,507.70 |
17,625.90 |
17,367.10 |
17,559.90 |
1,090.1M |
| 2024-02-28 |
17,508.00 |
17,655.40 |
17,498.00 |
17,507.70 |
421.8M |
| 2024-02-27 |
17,576.10 |
17,576.10 |
17,334.20 |
17,508.00 |
327.1M |
| 2024-02-26 |
17,640.60 |
17,791.30 |
17,528.70 |
17,576.10 |
485.2M |
| 2024-02-23 |
17,629.10 |
17,724.20 |
17,536.90 |
17,640.60 |
481.6M |
| 2024-02-22 |
17,587.70 |
17,674.50 |
17,512.40 |
17,629.10 |
1,570.2M |
| 2024-02-21 |
17,838.70 |
17,838.70 |
17,365.30 |
17,587.70 |
1,540.3M |
| 2024-02-20 |
18,036.20 |
18,053.30 |
17,686.70 |
17,838.70 |
383.5M |
| 2024-02-19 |
17,946.00 |
18,281.70 |
17,946.00 |
18,036.20 |
359.2M |
| 2024-02-16 |
17,680.80 |
17,991.00 |
17,680.80 |
17,946.00 |
427.1M |
| 2024-02-15 |
17,798.90 |
17,830.80 |
17,577.00 |
17,680.80 |
380.6M |
| 2024-02-14 |
17,962.50 |
17,962.50 |
17,623.60 |
17,798.90 |
445.2M |
| 2024-02-13 |
17,969.60 |
18,085.60 |
17,942.30 |
17,962.50 |
227.0M |
| 2024-02-12 |
18,072.10 |
18,072.10 |
17,931.10 |
17,969.60 |
87.6M |
| 2024-02-09 |
18,123.50 |
18,169.10 |
18,065.70 |
18,072.10 |
215.9M |
| 2024-02-08 |
18,125.20 |
18,212.70 |
18,074.70 |
18,123.50 |
208.9M |
| 2024-02-07 |
17,935.40 |
18,250.90 |
17,935.40 |
18,125.20 |
285.9M |
| 2024-02-06 |
18,141.10 |
18,141.10 |
17,832.60 |
17,935.40 |
212.6M |
| 2024-02-05 |
18,637.50 |
18,637.50 |
18,140.80 |
18,141.10 |
215.0M |
| 2024-02-02 |
18,405.80 |
18,676.50 |
18,405.80 |
18,637.50 |
234.7M |
| 2024-02-01 |
18,555.60 |
18,555.60 |
18,301.40 |
18,405.80 |
263.8M |
| 2024-01-31 |
18,471.50 |
18,563.50 |
18,309.90 |
18,555.60 |
337.1M |
| 2024-01-30 |
18,352.40 |
18,539.00 |
18,352.40 |
18,471.50 |
294.6M |
| 2024-01-29 |
18,428.60 |
18,428.60 |
18,240.10 |
18,352.40 |
497.7M |
| 2024-01-25 |
18,176.20 |
18,460.10 |
18,176.20 |
18,428.60 |
280.0M |
| 2024-01-24 |
17,940.60 |
18,292.90 |
17,940.60 |
18,176.20 |
292.3M |
| 2024-01-23 |
17,827.30 |
18,026.60 |
17,823.70 |
17,940.60 |
288.3M |
| 2024-01-22 |
17,865.60 |
17,891.60 |
17,759.60 |
17,827.30 |
312.8M |
| 2024-01-19 |
17,790.60 |
18,032.70 |
17,790.60 |
17,865.60 |
254.4M |
| 2024-01-18 |
17,984.50 |
17,984.50 |
17,685.30 |
17,790.60 |
332.0M |
| 2024-01-17 |
18,125.00 |
18,162.00 |
17,921.70 |
17,984.50 |
348.8M |
| 2024-01-16 |
18,404.50 |
18,404.50 |
18,084.50 |
18,125.00 |
263.3M |
| 2024-01-15 |
18,555.20 |
18,555.20 |
18,391.50 |
18,404.50 |
211.2M |
| 2024-01-12 |
18,519.30 |
18,622.70 |
18,438.40 |
18,555.20 |
238.9M |
| 2024-01-11 |
18,503.80 |
18,578.60 |
18,428.20 |
18,519.30 |
266.6M |
| 2024-01-10 |
18,901.60 |
18,901.60 |
18,494.80 |
18,503.80 |
226.9M |
| 2024-01-09 |
18,763.00 |
19,019.30 |
18,763.00 |
18,901.60 |
229.6M |
| 2024-01-08 |
18,901.90 |
18,961.40 |
18,723.10 |
18,763.00 |
259.4M |
| 2024-01-05 |
19,082.10 |
19,112.80 |
18,897.40 |
18,901.90 |
209.3M |
| 2024-01-04 |
19,232.50 |
19,285.20 |
19,082.10 |
19,082.10 |
179.9M |
| 2024-01-03 |
19,574.50 |
19,574.50 |
19,232.50 |
19,232.50 |
234.1M |
| 2024-01-02 |
19,490.20 |
19,581.70 |
19,426.90 |
19,574.50 |
42.3M |