| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
5,299.30 |
5,299.30 |
5,239.80 |
5,255.60 |
120.4M |
| 2024-12-30 |
5,297.40 |
5,310.30 |
5,275.20 |
5,299.30 |
141.6M |
| 2024-12-27 |
5,274.40 |
5,340.90 |
5,272.00 |
5,297.40 |
146.0M |
| 2024-12-24 |
5,293.90 |
5,295.10 |
5,255.90 |
5,274.40 |
108.6M |
| 2024-12-23 |
5,236.60 |
5,293.90 |
5,228.00 |
5,293.90 |
191.6M |
| 2024-12-20 |
5,259.30 |
5,259.30 |
5,207.80 |
5,236.60 |
545.6M |
| 2024-12-19 |
5,363.10 |
5,363.10 |
5,227.20 |
5,259.30 |
425.5M |
| 2024-12-18 |
5,373.00 |
5,405.40 |
5,360.40 |
5,363.10 |
317.4M |
| 2024-12-17 |
5,381.60 |
5,402.20 |
5,347.00 |
5,373.00 |
265.6M |
| 2024-12-16 |
5,503.50 |
5,503.50 |
5,366.30 |
5,381.60 |
317.5M |
| 2024-12-13 |
5,614.80 |
5,614.80 |
5,487.20 |
5,503.50 |
259.4M |
| 2024-12-12 |
5,632.80 |
5,658.10 |
5,612.10 |
5,614.80 |
331.6M |
| 2024-12-11 |
5,654.30 |
5,664.60 |
5,615.10 |
5,632.80 |
264.4M |
| 2024-12-10 |
5,464.90 |
5,689.30 |
5,464.90 |
5,654.30 |
355.4M |
| 2024-12-09 |
5,492.00 |
5,492.00 |
5,400.90 |
5,464.90 |
292.9M |
| 2024-12-06 |
5,516.30 |
5,516.30 |
5,458.40 |
5,492.00 |
251.0M |
| 2024-12-05 |
5,517.10 |
5,517.10 |
5,476.70 |
5,516.30 |
295.5M |
| 2024-12-04 |
5,478.20 |
5,538.70 |
5,472.20 |
5,517.10 |
274.3M |
| 2024-12-03 |
5,483.60 |
5,511.40 |
5,476.40 |
5,478.20 |
302.0M |
| 2024-12-02 |
5,475.10 |
5,504.10 |
5,475.10 |
5,483.60 |
278.0M |
| 2024-11-29 |
5,420.20 |
5,476.00 |
5,387.70 |
5,475.10 |
258.9M |
| 2024-11-28 |
5,411.10 |
5,436.50 |
5,411.10 |
5,420.20 |
268.2M |
| 2024-11-27 |
5,394.00 |
5,423.40 |
5,383.60 |
5,411.10 |
331.0M |
| 2024-11-26 |
5,424.90 |
5,444.10 |
5,394.00 |
5,394.00 |
340.6M |
| 2024-11-25 |
5,445.00 |
5,493.70 |
5,415.00 |
5,424.90 |
748.2M |
| 2024-11-22 |
5,402.30 |
5,468.90 |
5,402.30 |
5,445.00 |
321.4M |
| 2024-11-21 |
5,402.10 |
5,428.40 |
5,383.30 |
5,402.30 |
335.9M |
| 2024-11-20 |
5,413.50 |
5,457.40 |
5,402.10 |
5,402.10 |
215.9M |
| 2024-11-19 |
5,407.70 |
5,463.90 |
5,394.60 |
5,413.50 |
272.2M |
| 2024-11-18 |
5,337.10 |
5,430.60 |
5,334.00 |
5,407.70 |
311.8M |
| 2024-11-15 |
5,325.00 |
5,360.20 |
5,325.00 |
5,337.10 |
485.7M |
| 2024-11-14 |
5,407.00 |
5,407.30 |
5,324.90 |
5,325.00 |
367.2M |
| 2024-11-13 |
5,470.70 |
5,470.70 |
5,362.20 |
5,407.00 |
309.0M |
| 2024-11-12 |
5,554.30 |
5,554.30 |
5,422.70 |
5,470.70 |
359.3M |
| 2024-11-11 |
5,744.80 |
5,744.80 |
5,550.30 |
5,554.30 |
299.6M |
| 2024-11-08 |
5,694.80 |
5,835.50 |
5,694.80 |
5,744.80 |
270.1M |
| 2024-11-07 |
5,678.20 |
5,712.90 |
5,628.40 |
5,694.80 |
397.3M |
| 2024-11-06 |
5,690.00 |
5,758.10 |
5,637.20 |
5,678.20 |
226.2M |
| 2024-11-05 |
5,697.20 |
5,730.40 |
5,661.80 |
5,690.00 |
202.1M |
| 2024-11-04 |
5,726.50 |
5,736.20 |
5,673.40 |
5,697.20 |
234.8M |
| 2024-11-01 |
5,705.40 |
5,740.30 |
5,634.90 |
5,726.50 |
234.3M |
| 2024-10-31 |
5,741.20 |
5,758.80 |
5,681.80 |
5,705.40 |
344.2M |
| 2024-10-30 |
5,758.90 |
5,844.80 |
5,727.20 |
5,741.20 |
376.3M |
| 2024-10-29 |
5,729.10 |
5,789.50 |
5,729.10 |
5,758.90 |
335.1M |
| 2024-10-28 |
5,684.00 |
5,745.50 |
5,684.00 |
5,729.10 |
264.1M |
| 2024-10-25 |
5,670.60 |
5,704.10 |
5,643.80 |
5,684.00 |
268.1M |
| 2024-10-24 |
5,728.50 |
5,728.50 |
5,647.30 |
5,670.60 |
292.0M |
| 2024-10-23 |
5,705.10 |
5,761.60 |
5,705.10 |
5,728.50 |
257.2M |
| 2024-10-22 |
5,771.70 |
5,771.70 |
5,693.00 |
5,705.10 |
280.0M |
| 2024-10-21 |
5,683.10 |
5,792.50 |
5,683.10 |
5,771.70 |
363.5M |
| 2024-10-18 |
5,777.70 |
5,777.70 |
5,665.70 |
5,683.10 |
333.5M |
| 2024-10-17 |
5,806.80 |
5,858.90 |
5,757.30 |
5,777.70 |
363.9M |
| 2024-10-16 |
5,831.90 |
5,831.90 |
5,767.20 |
5,806.80 |
363.1M |
| 2024-10-15 |
5,793.90 |
5,856.70 |
5,793.90 |
5,831.90 |
248.8M |
| 2024-10-14 |
5,720.70 |
5,862.70 |
5,717.50 |
5,793.90 |
261.6M |
| 2024-10-11 |
5,743.30 |
5,750.30 |
5,716.00 |
5,720.70 |
261.2M |
| 2024-10-10 |
5,646.70 |
5,755.60 |
5,646.70 |
5,743.30 |
290.6M |
| 2024-10-09 |
5,734.30 |
5,734.30 |
5,603.80 |
5,646.70 |
273.7M |
| 2024-10-08 |
5,844.10 |
5,939.50 |
5,668.10 |
5,734.30 |
377.0M |
| 2024-10-07 |
5,809.40 |
5,864.60 |
5,809.40 |
5,844.10 |
311.7M |
| 2024-10-04 |
5,887.80 |
5,887.80 |
5,714.50 |
5,809.40 |
299.3M |
| 2024-10-03 |
5,893.10 |
5,941.20 |
5,865.90 |
5,887.80 |
383.4M |
| 2024-10-02 |
5,850.90 |
5,949.90 |
5,850.90 |
5,893.10 |
287.1M |
| 2024-10-01 |
5,991.60 |
5,991.60 |
5,840.90 |
5,850.90 |
261.2M |
| 2024-09-30 |
5,885.10 |
6,024.10 |
5,885.10 |
5,991.60 |
442.1M |
| 2024-09-27 |
5,715.00 |
5,900.50 |
5,715.00 |
5,885.10 |
489.9M |
| 2024-09-26 |
5,613.00 |
5,733.40 |
5,602.80 |
5,715.00 |
426.2M |
| 2024-09-25 |
5,437.10 |
5,626.70 |
5,437.10 |
5,613.00 |
409.0M |
| 2024-09-24 |
5,291.20 |
5,465.50 |
5,291.20 |
5,437.10 |
333.2M |
| 2024-09-23 |
5,325.10 |
5,325.10 |
5,243.10 |
5,291.20 |
254.2M |
| 2024-09-20 |
5,320.20 |
5,366.00 |
5,308.10 |
5,325.10 |
1,389.1M |
| 2024-09-19 |
5,207.30 |
5,328.40 |
5,193.30 |
5,320.20 |
371.8M |
| 2024-09-18 |
5,238.10 |
5,285.60 |
5,188.50 |
5,207.30 |
273.7M |
| 2024-09-17 |
5,239.50 |
5,266.90 |
5,234.00 |
5,238.10 |
257.9M |
| 2024-09-16 |
5,256.40 |
5,279.60 |
5,232.10 |
5,239.50 |
340.2M |
| 2024-09-13 |
5,125.40 |
5,285.30 |
5,125.40 |
5,256.40 |
407.3M |
| 2024-09-12 |
5,097.20 |
5,129.90 |
5,054.00 |
5,125.40 |
389.1M |
| 2024-09-11 |
4,997.10 |
5,122.20 |
4,997.10 |
5,097.20 |
466.7M |
| 2024-09-10 |
5,009.30 |
5,051.90 |
4,997.10 |
4,997.10 |
276.8M |
| 2024-09-09 |
5,006.30 |
5,022.30 |
4,950.60 |
5,009.30 |
310.9M |
| 2024-09-06 |
5,051.10 |
5,071.00 |
4,987.80 |
5,006.30 |
310.4M |
| 2024-09-05 |
5,022.80 |
5,076.90 |
5,019.60 |
5,051.10 |
452.5M |
| 2024-09-04 |
5,196.30 |
5,196.30 |
5,022.80 |
5,022.80 |
392.4M |
| 2024-09-03 |
5,278.70 |
5,285.20 |
5,196.30 |
5,196.30 |
332.7M |
| 2024-09-02 |
5,355.80 |
5,355.80 |
5,270.10 |
5,278.70 |
265.5M |
| 2024-08-30 |
5,312.90 |
5,365.10 |
5,312.90 |
5,355.80 |
497.1M |
| 2024-08-29 |
5,355.20 |
5,355.20 |
5,283.60 |
5,312.90 |
355.1M |
| 2024-08-28 |
5,416.60 |
5,416.60 |
5,333.50 |
5,355.20 |
265.5M |
| 2024-08-27 |
5,368.20 |
5,444.10 |
5,368.20 |
5,416.60 |
292.2M |
| 2024-08-26 |
5,335.30 |
5,386.40 |
5,335.30 |
5,368.20 |
213.0M |
| 2024-08-23 |
5,382.60 |
5,382.60 |
5,316.50 |
5,335.30 |
256.5M |
| 2024-08-22 |
5,359.60 |
5,422.10 |
5,359.60 |
5,382.60 |
293.5M |
| 2024-08-21 |
5,259.40 |
5,359.60 |
5,216.40 |
5,359.60 |
356.5M |
| 2024-08-20 |
5,203.20 |
5,286.10 |
5,203.20 |
5,259.40 |
328.5M |
| 2024-08-19 |
5,227.20 |
5,236.00 |
5,199.70 |
5,203.20 |
272.1M |
| 2024-08-16 |
5,121.10 |
5,248.70 |
5,121.10 |
5,227.20 |
471.4M |
| 2024-08-15 |
5,187.50 |
5,187.50 |
5,088.30 |
5,121.10 |
415.2M |
| 2024-08-14 |
5,299.10 |
5,324.60 |
5,184.40 |
5,187.50 |
586.5M |
| 2024-08-13 |
5,280.80 |
5,330.20 |
5,277.70 |
5,299.10 |
342.7M |
| 2024-08-12 |
5,310.40 |
5,314.80 |
5,261.00 |
5,280.80 |
220.7M |
| 2024-08-09 |
5,205.80 |
5,336.70 |
5,205.80 |
5,310.40 |
254.8M |
| 2024-08-08 |
5,313.30 |
5,313.30 |
5,194.10 |
5,205.80 |
384.6M |
| 2024-08-07 |
5,323.50 |
5,339.70 |
5,278.10 |
5,313.30 |
706.5M |
| 2024-08-06 |
5,330.00 |
5,373.20 |
5,310.40 |
5,323.50 |
348.7M |
| 2024-08-05 |
5,450.50 |
5,450.50 |
5,308.10 |
5,330.00 |
377.9M |
| 2024-08-02 |
5,529.00 |
5,529.00 |
5,392.80 |
5,450.50 |
338.9M |
| 2024-08-01 |
5,484.50 |
5,563.50 |
5,484.50 |
5,529.00 |
278.4M |
| 2024-07-31 |
5,362.30 |
5,484.50 |
5,347.20 |
5,484.50 |
357.9M |
| 2024-07-30 |
5,474.20 |
5,474.20 |
5,351.60 |
5,362.30 |
271.8M |
| 2024-07-29 |
5,469.00 |
5,529.30 |
5,469.00 |
5,474.20 |
234.8M |
| 2024-07-26 |
5,389.70 |
5,505.60 |
5,389.70 |
5,469.00 |
389.8M |
| 2024-07-25 |
5,476.80 |
5,476.80 |
5,385.50 |
5,389.70 |
352.6M |
| 2024-07-24 |
5,448.80 |
5,481.10 |
5,409.20 |
5,476.80 |
284.2M |
| 2024-07-23 |
5,482.80 |
5,506.90 |
5,448.80 |
5,448.80 |
476.2M |
| 2024-07-22 |
5,533.50 |
5,533.50 |
5,452.90 |
5,482.80 |
254.3M |
| 2024-07-19 |
5,635.50 |
5,635.50 |
5,505.00 |
5,533.50 |
268.9M |
| 2024-07-18 |
5,658.70 |
5,660.70 |
5,621.60 |
5,635.50 |
295.2M |
| 2024-07-17 |
5,675.30 |
5,718.30 |
5,653.90 |
5,658.70 |
287.7M |
| 2024-07-16 |
5,736.80 |
5,736.80 |
5,651.80 |
5,675.30 |
264.9M |
| 2024-07-15 |
5,710.10 |
5,769.20 |
5,710.10 |
5,736.80 |
261.2M |
| 2024-07-12 |
5,682.60 |
5,728.20 |
5,657.10 |
5,710.10 |
315.5M |
| 2024-07-11 |
5,617.00 |
5,701.30 |
5,617.00 |
5,682.60 |
276.9M |
| 2024-07-10 |
5,683.80 |
5,683.80 |
5,610.30 |
5,617.00 |
258.1M |
| 2024-07-09 |
5,652.10 |
5,707.70 |
5,652.10 |
5,683.80 |
272.1M |
| 2024-07-08 |
5,757.20 |
5,757.20 |
5,649.30 |
5,652.10 |
308.6M |
| 2024-07-05 |
5,788.10 |
5,788.10 |
5,741.80 |
5,757.20 |
205.9M |
| 2024-07-04 |
5,647.10 |
5,799.70 |
5,647.10 |
5,788.10 |
338.1M |
| 2024-07-03 |
5,585.80 |
5,652.70 |
5,585.80 |
5,647.10 |
269.8M |
| 2024-07-02 |
5,612.80 |
5,639.80 |
5,555.90 |
5,585.80 |
292.9M |
| 2024-07-01 |
5,550.50 |
5,617.20 |
5,550.40 |
5,612.80 |
241.5M |
| 2024-06-28 |
5,609.10 |
5,609.10 |
5,550.50 |
5,550.50 |
392.0M |
| 2024-06-27 |
5,608.40 |
5,609.10 |
5,551.80 |
5,609.10 |
383.6M |
| 2024-06-26 |
5,633.60 |
5,633.60 |
5,529.10 |
5,608.40 |
451.7M |
| 2024-06-25 |
5,548.30 |
5,633.60 |
5,546.90 |
5,633.60 |
349.2M |
| 2024-06-24 |
5,608.90 |
5,608.90 |
5,524.30 |
5,535.70 |
328.8M |
| 2024-06-21 |
5,604.20 |
5,636.60 |
5,581.90 |
5,608.90 |
969.0M |
| 2024-06-20 |
5,597.90 |
5,610.00 |
5,575.10 |
5,604.20 |
385.8M |
| 2024-06-19 |
5,596.40 |
5,619.90 |
5,581.50 |
5,597.90 |
289.8M |
| 2024-06-18 |
5,592.90 |
5,620.00 |
5,558.60 |
5,596.40 |
393.4M |
| 2024-06-17 |
5,658.10 |
5,660.10 |
5,591.50 |
5,592.90 |
352.7M |
| 2024-06-14 |
5,697.50 |
5,707.90 |
5,647.60 |
5,658.10 |
294.1M |
| 2024-06-13 |
5,732.30 |
5,749.40 |
5,688.40 |
5,697.50 |
307.1M |
| 2024-06-12 |
5,782.10 |
5,782.10 |
5,712.90 |
5,732.30 |
327.1M |
| 2024-06-11 |
5,945.30 |
5,945.30 |
5,766.20 |
5,782.10 |
372.8M |
| 2024-06-07 |
5,895.20 |
5,974.40 |
5,895.20 |
5,945.30 |
295.7M |
| 2024-06-06 |
5,870.70 |
5,912.50 |
5,870.70 |
5,895.20 |
294.5M |
| 2024-06-05 |
5,947.00 |
5,947.00 |
5,848.40 |
5,870.70 |
287.3M |
| 2024-06-04 |
6,000.10 |
6,000.10 |
5,937.30 |
5,947.00 |
220.6M |
| 2024-06-03 |
5,984.00 |
6,055.80 |
5,984.00 |
6,000.10 |
215.1M |
| 2024-05-31 |
5,930.70 |
5,986.90 |
5,920.90 |
5,984.00 |
534.2M |
| 2024-05-30 |
6,056.00 |
6,056.00 |
5,919.80 |
5,930.70 |
311.8M |
| 2024-05-29 |
6,088.90 |
6,096.60 |
6,056.00 |
6,056.00 |
300.1M |
| 2024-05-28 |
6,094.50 |
6,130.70 |
6,088.90 |
6,088.90 |
246.9M |
| 2024-05-27 |
6,088.30 |
6,107.50 |
6,075.30 |
6,094.50 |
271.4M |
| 2024-05-24 |
6,107.50 |
6,107.50 |
6,032.60 |
6,063.30 |
244.4M |
| 2024-05-23 |
6,263.20 |
6,263.20 |
6,089.00 |
6,107.50 |
332.9M |
| 2024-05-22 |
6,247.90 |
6,293.40 |
6,247.90 |
6,263.20 |
312.5M |
| 2024-05-21 |
6,250.40 |
6,276.10 |
6,218.80 |
6,247.90 |
397.4M |
| 2024-05-20 |
6,122.20 |
6,266.30 |
6,122.20 |
6,250.40 |
383.8M |
| 2024-05-17 |
6,079.00 |
6,140.50 |
6,079.00 |
6,122.20 |
1,017.8M |
| 2024-05-16 |
6,003.60 |
6,094.00 |
6,003.60 |
6,079.00 |
376.6M |
| 2024-05-15 |
5,923.50 |
6,045.80 |
5,923.50 |
6,003.60 |
306.1M |
| 2024-05-14 |
5,946.70 |
5,946.70 |
5,909.50 |
5,923.50 |
335.8M |
| 2024-05-13 |
5,944.90 |
5,973.10 |
5,925.00 |
5,946.70 |
346.2M |
| 2024-05-10 |
5,944.80 |
5,986.10 |
5,933.40 |
5,944.90 |
389.2M |
| 2024-05-09 |
5,979.80 |
5,979.80 |
5,932.60 |
5,944.80 |
273.7M |
| 2024-05-08 |
5,990.50 |
5,991.80 |
5,961.10 |
5,979.80 |
241.1M |
| 2024-05-07 |
5,904.00 |
5,990.50 |
5,904.00 |
5,990.50 |
332.8M |
| 2024-05-06 |
5,850.80 |
5,912.40 |
5,850.80 |
5,904.00 |
217.2M |
| 2024-05-03 |
5,843.20 |
5,871.50 |
5,840.80 |
5,850.80 |
327.0M |
| 2024-05-02 |
5,822.50 |
5,856.60 |
5,821.70 |
5,843.20 |
380.6M |
| 2024-05-01 |
5,940.00 |
5,940.00 |
5,803.80 |
5,822.50 |
299.3M |
| 2024-04-30 |
5,915.00 |
5,983.40 |
5,915.00 |
5,940.00 |
407.6M |
| 2024-04-29 |
5,883.60 |
5,915.00 |
5,870.90 |
5,915.00 |
295.0M |
| 2024-04-26 |
5,965.20 |
5,965.20 |
5,848.30 |
5,883.60 |
306.1M |
| 2024-04-24 |
5,972.30 |
5,986.30 |
5,891.30 |
5,965.20 |
252.9M |
| 2024-04-23 |
6,002.80 |
6,005.00 |
5,960.90 |
5,972.30 |
262.2M |
| 2024-04-22 |
5,938.80 |
6,053.80 |
5,938.80 |
6,002.80 |
240.1M |
| 2024-04-19 |
6,007.70 |
6,007.70 |
5,895.90 |
5,938.80 |
369.2M |
| 2024-04-18 |
5,945.80 |
6,041.80 |
5,945.80 |
6,007.70 |
346.1M |
| 2024-04-17 |
5,957.40 |
5,972.90 |
5,922.20 |
5,945.80 |
316.2M |
| 2024-04-16 |
6,090.50 |
6,090.50 |
5,937.50 |
5,957.40 |
513.1M |
| 2024-04-15 |
6,060.40 |
6,109.40 |
6,050.10 |
6,090.50 |
377.4M |
| 2024-04-12 |
6,081.10 |
6,081.10 |
6,021.00 |
6,060.40 |
331.0M |
| 2024-04-11 |
6,034.60 |
6,091.60 |
5,989.70 |
6,081.10 |
323.7M |
| 2024-04-10 |
5,984.00 |
6,055.80 |
5,984.00 |
6,034.60 |
329.1M |
| 2024-04-09 |
5,880.70 |
6,016.00 |
5,880.70 |
5,984.00 |
343.1M |
| 2024-04-08 |
5,854.50 |
5,892.90 |
5,810.00 |
5,880.70 |
300.9M |
| 2024-04-05 |
5,902.40 |
5,902.40 |
5,820.80 |
5,854.50 |
346.1M |
| 2024-04-04 |
5,886.60 |
5,912.70 |
5,881.80 |
5,902.40 |
460.9M |
| 2024-04-03 |
5,926.20 |
5,965.20 |
5,883.20 |
5,886.60 |
318.9M |
| 2024-04-02 |
5,841.60 |
5,939.70 |
5,841.60 |
5,926.20 |
288.7M |
| 2024-03-28 |
5,741.10 |
5,871.40 |
5,741.10 |
5,841.60 |
370.7M |
| 2024-03-27 |
5,723.60 |
5,741.10 |
5,670.60 |
5,741.10 |
309.6M |
| 2024-03-26 |
5,768.30 |
5,796.80 |
5,706.10 |
5,723.60 |
303.2M |
| 2024-03-25 |
5,731.00 |
5,803.90 |
5,731.00 |
5,768.30 |
232.6M |
| 2024-03-22 |
5,790.80 |
5,803.20 |
5,711.80 |
5,731.00 |
324.6M |
| 2024-03-21 |
5,723.50 |
5,796.50 |
5,721.90 |
5,790.80 |
402.8M |
| 2024-03-20 |
5,727.90 |
5,763.30 |
5,703.20 |
5,723.50 |
361.6M |
| 2024-03-19 |
5,603.00 |
5,736.50 |
5,603.00 |
5,727.90 |
331.4M |
| 2024-03-18 |
5,595.90 |
5,612.40 |
5,575.70 |
5,603.00 |
411.3M |
| 2024-03-15 |
5,711.40 |
5,711.40 |
5,568.10 |
5,595.90 |
1,787.1M |
| 2024-03-14 |
5,591.20 |
5,728.20 |
5,591.20 |
5,711.40 |
509.0M |
| 2024-03-13 |
5,643.50 |
5,643.50 |
5,583.40 |
5,591.20 |
343.6M |
| 2024-03-12 |
5,635.70 |
5,669.80 |
5,614.80 |
5,643.50 |
364.2M |
| 2024-03-11 |
5,793.80 |
5,793.80 |
5,634.00 |
5,635.70 |
262.8M |
| 2024-03-08 |
5,790.50 |
5,811.30 |
5,774.90 |
5,793.80 |
359.8M |
| 2024-03-07 |
5,792.80 |
5,802.00 |
5,740.30 |
5,790.50 |
346.2M |
| 2024-03-06 |
5,825.70 |
5,825.70 |
5,742.40 |
5,792.80 |
428.8M |
| 2024-03-05 |
5,784.80 |
5,868.80 |
5,784.80 |
5,825.70 |
473.6M |
| 2024-03-04 |
5,830.80 |
5,861.90 |
5,770.40 |
5,784.80 |
590.8M |
| 2024-03-01 |
5,714.30 |
5,838.50 |
5,714.30 |
5,830.80 |
551.8M |
| 2024-02-29 |
5,701.00 |
5,738.80 |
5,645.50 |
5,714.30 |
1,153.6M |
| 2024-02-28 |
5,704.20 |
5,753.90 |
5,696.60 |
5,701.00 |
465.6M |
| 2024-02-27 |
5,731.70 |
5,731.70 |
5,639.40 |
5,704.20 |
324.1M |
| 2024-02-26 |
5,754.30 |
5,809.40 |
5,716.00 |
5,731.70 |
176.5M |
| 2024-02-23 |
5,756.00 |
5,786.80 |
5,715.90 |
5,754.30 |
497.9M |
| 2024-02-22 |
5,752.90 |
5,778.80 |
5,726.00 |
5,756.00 |
1,579.2M |
| 2024-02-21 |
5,852.70 |
5,852.70 |
5,677.80 |
5,752.90 |
1,579.0M |
| 2024-02-20 |
5,922.80 |
5,929.30 |
5,802.60 |
5,852.70 |
433.2M |
| 2024-02-19 |
5,885.30 |
6,002.10 |
5,885.30 |
5,922.80 |
417.4M |
| 2024-02-16 |
5,790.30 |
5,896.20 |
5,790.30 |
5,885.30 |
482.4M |
| 2024-02-15 |
5,844.90 |
5,849.20 |
5,757.20 |
5,790.30 |
435.5M |
| 2024-02-14 |
5,910.50 |
5,910.50 |
5,788.50 |
5,844.90 |
491.5M |
| 2024-02-13 |
5,885.90 |
5,944.70 |
5,885.90 |
5,910.50 |
264.0M |
| 2024-02-12 |
5,922.50 |
5,922.50 |
5,871.10 |
5,885.90 |
96.4M |
| 2024-02-09 |
5,946.10 |
5,959.30 |
5,920.40 |
5,922.50 |
272.6M |
| 2024-02-08 |
5,948.50 |
5,975.00 |
5,928.20 |
5,946.10 |
261.7M |
| 2024-02-07 |
5,872.40 |
5,987.60 |
5,872.40 |
5,948.50 |
330.5M |
| 2024-02-06 |
5,947.50 |
5,947.50 |
5,844.20 |
5,872.40 |
287.3M |
| 2024-02-05 |
6,125.80 |
6,125.80 |
5,947.00 |
5,947.50 |
284.4M |
| 2024-02-02 |
6,052.80 |
6,143.20 |
6,052.80 |
6,125.80 |
300.6M |
| 2024-02-01 |
6,100.50 |
6,100.50 |
6,017.20 |
6,052.80 |
357.1M |
| 2024-01-31 |
6,078.70 |
6,102.40 |
6,019.00 |
6,100.50 |
388.2M |
| 2024-01-30 |
6,037.10 |
6,099.50 |
6,037.10 |
6,078.70 |
359.5M |
| 2024-01-29 |
6,074.50 |
6,074.50 |
5,995.60 |
6,037.10 |
576.5M |
| 2024-01-25 |
5,982.70 |
6,084.00 |
5,982.70 |
6,074.50 |
335.5M |
| 2024-01-24 |
5,887.90 |
6,028.50 |
5,887.90 |
5,982.70 |
366.8M |
| 2024-01-23 |
5,850.70 |
5,911.30 |
5,845.50 |
5,887.90 |
365.5M |
| 2024-01-22 |
5,871.00 |
5,876.50 |
5,825.70 |
5,850.70 |
393.4M |
| 2024-01-19 |
5,849.70 |
5,929.90 |
5,849.70 |
5,871.00 |
304.8M |
| 2024-01-18 |
5,918.70 |
5,918.70 |
5,813.20 |
5,849.70 |
384.8M |
| 2024-01-17 |
5,971.10 |
5,983.80 |
5,899.30 |
5,918.70 |
404.4M |
| 2024-01-16 |
6,065.30 |
6,065.30 |
5,961.30 |
5,971.10 |
303.6M |
| 2024-01-15 |
6,120.50 |
6,120.50 |
6,064.40 |
6,065.30 |
259.7M |
| 2024-01-12 |
6,112.70 |
6,151.20 |
6,083.00 |
6,120.50 |
286.2M |
| 2024-01-11 |
6,112.20 |
6,134.30 |
6,078.20 |
6,112.70 |
324.5M |
| 2024-01-10 |
6,250.40 |
6,250.40 |
6,106.90 |
6,112.20 |
275.5M |
| 2024-01-09 |
6,205.10 |
6,288.80 |
6,205.10 |
6,250.40 |
259.6M |
| 2024-01-08 |
6,260.40 |
6,279.10 |
6,192.50 |
6,205.10 |
322.6M |
| 2024-01-05 |
6,327.20 |
6,337.70 |
6,258.10 |
6,260.40 |
249.5M |
| 2024-01-04 |
6,380.60 |
6,400.00 |
6,327.20 |
6,327.20 |
234.4M |
| 2024-01-03 |
6,495.60 |
6,495.60 |
6,380.60 |
6,380.60 |
262.6M |
| 2024-01-02 |
6,466.60 |
6,498.70 |
6,441.30 |
6,495.60 |
164.3M |