| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
8,854.30 |
8,936.60 |
8,854.30 |
8,886.80 |
91.4M |
| 2022-12-29 |
8,885.80 |
8,885.80 |
8,797.60 |
8,854.30 |
115.3M |
| 2022-12-28 |
8,974.70 |
8,974.70 |
8,864.50 |
8,885.80 |
85.2M |
| 2022-12-23 |
9,047.60 |
9,047.60 |
8,919.60 |
8,974.70 |
78.8M |
| 2022-12-22 |
9,002.20 |
9,086.10 |
9,002.20 |
9,047.60 |
123.7M |
| 2022-12-21 |
8,863.30 |
9,031.10 |
8,863.30 |
9,002.20 |
137.0M |
| 2022-12-20 |
9,072.90 |
9,072.90 |
8,862.80 |
8,863.30 |
166.8M |
| 2022-12-19 |
9,084.80 |
9,105.10 |
9,065.20 |
9,072.90 |
113.7M |
| 2022-12-16 |
9,139.00 |
9,139.00 |
9,009.80 |
9,084.80 |
400.1M |
| 2022-12-15 |
9,246.20 |
9,248.80 |
9,128.60 |
9,139.00 |
261.4M |
| 2022-12-14 |
9,161.90 |
9,260.30 |
9,161.90 |
9,246.20 |
164.9M |
| 2022-12-13 |
9,084.10 |
9,187.00 |
9,084.10 |
9,161.90 |
174.0M |
| 2022-12-12 |
9,154.10 |
9,154.10 |
9,067.30 |
9,084.10 |
164.9M |
| 2022-12-09 |
9,112.40 |
9,156.00 |
9,088.30 |
9,154.10 |
191.6M |
| 2022-12-08 |
9,193.30 |
9,193.30 |
9,069.60 |
9,112.40 |
219.4M |
| 2022-12-07 |
9,300.30 |
9,300.30 |
9,164.40 |
9,193.30 |
201.5M |
| 2022-12-06 |
9,332.80 |
9,341.00 |
9,231.00 |
9,300.30 |
190.7M |
| 2022-12-05 |
9,416.60 |
9,421.00 |
9,332.80 |
9,332.80 |
174.7M |
| 2022-12-02 |
9,438.70 |
9,447.60 |
9,369.70 |
9,416.60 |
184.9M |
| 2022-12-01 |
9,341.50 |
9,481.40 |
9,341.50 |
9,438.70 |
205.1M |
| 2022-11-30 |
9,228.90 |
9,341.50 |
9,190.80 |
9,341.50 |
871.8M |
| 2022-11-29 |
9,226.70 |
9,238.50 |
9,186.10 |
9,228.90 |
204.9M |
| 2022-11-28 |
9,244.70 |
9,255.70 |
9,189.60 |
9,226.70 |
193.2M |
| 2022-11-25 |
9,261.40 |
9,293.40 |
9,231.50 |
9,244.70 |
168.3M |
| 2022-11-24 |
9,269.10 |
9,294.40 |
9,258.60 |
9,261.40 |
166.3M |
| 2022-11-23 |
9,224.00 |
9,289.20 |
9,224.00 |
9,269.10 |
163.3M |
| 2022-11-22 |
9,139.60 |
9,250.60 |
9,139.60 |
9,224.00 |
199.9M |
| 2022-11-21 |
9,136.70 |
9,191.00 |
9,109.10 |
9,139.60 |
146.1M |
| 2022-11-18 |
9,161.00 |
9,173.40 |
9,120.90 |
9,136.70 |
203.0M |
| 2022-11-17 |
9,154.60 |
9,193.00 |
9,139.70 |
9,161.00 |
166.7M |
| 2022-11-16 |
9,128.30 |
9,180.00 |
9,120.90 |
9,154.60 |
186.6M |
| 2022-11-15 |
9,216.60 |
9,229.80 |
9,087.70 |
9,128.30 |
227.5M |
| 2022-11-14 |
9,264.90 |
9,326.40 |
9,216.20 |
9,216.60 |
197.6M |
| 2022-11-11 |
8,973.80 |
9,319.80 |
8,973.80 |
9,264.90 |
311.5M |
| 2022-11-10 |
9,050.40 |
9,050.40 |
8,927.40 |
8,973.80 |
182.3M |
| 2022-11-09 |
9,026.40 |
9,109.50 |
9,026.40 |
9,050.40 |
198.1M |
| 2022-11-08 |
8,977.70 |
9,034.40 |
8,977.70 |
9,026.40 |
161.3M |
| 2022-11-07 |
8,966.80 |
9,040.60 |
8,966.80 |
8,977.70 |
150.7M |
| 2022-11-04 |
8,871.30 |
8,977.00 |
8,861.80 |
8,966.80 |
162.9M |
| 2022-11-03 |
9,027.40 |
9,027.40 |
8,791.30 |
8,871.30 |
171.6M |
| 2022-11-02 |
9,063.40 |
9,099.70 |
9,024.60 |
9,027.40 |
194.1M |
| 2022-11-01 |
8,908.60 |
9,063.40 |
8,906.80 |
9,063.40 |
186.3M |
| 2022-10-31 |
8,784.50 |
8,955.30 |
8,784.50 |
8,908.60 |
271.5M |
| 2022-10-28 |
8,862.70 |
8,872.40 |
8,766.50 |
8,784.50 |
167.1M |
| 2022-10-27 |
8,809.50 |
8,920.50 |
8,808.00 |
8,862.70 |
179.4M |
| 2022-10-26 |
8,809.50 |
8,897.40 |
8,804.90 |
8,809.50 |
171.5M |
| 2022-10-25 |
8,847.80 |
8,904.30 |
8,781.70 |
8,809.50 |
190.1M |
| 2022-10-24 |
8,659.10 |
8,895.40 |
8,659.10 |
8,847.80 |
186.3M |
| 2022-10-21 |
8,700.90 |
8,709.10 |
8,637.20 |
8,659.10 |
195.4M |
| 2022-10-20 |
8,905.70 |
8,905.70 |
8,668.80 |
8,700.90 |
240.1M |
| 2022-10-19 |
8,790.50 |
8,924.10 |
8,790.50 |
8,905.70 |
184.1M |
| 2022-10-18 |
8,609.10 |
8,808.40 |
8,609.10 |
8,790.50 |
197.1M |
| 2022-10-17 |
8,690.20 |
8,690.20 |
8,529.00 |
8,609.10 |
184.1M |
| 2022-10-14 |
8,565.80 |
8,735.10 |
8,565.80 |
8,690.20 |
222.4M |
| 2022-10-13 |
8,657.90 |
8,657.90 |
8,565.80 |
8,565.80 |
183.7M |
| 2022-10-12 |
8,649.90 |
8,703.20 |
8,619.40 |
8,657.90 |
184.5M |
| 2022-10-11 |
8,613.00 |
8,710.90 |
8,613.00 |
8,649.90 |
202.1M |
| 2022-10-10 |
8,808.10 |
8,808.10 |
8,599.80 |
8,613.00 |
155.7M |
| 2022-10-07 |
8,884.00 |
8,884.00 |
8,792.40 |
8,808.10 |
176.0M |
| 2022-10-06 |
8,835.30 |
8,934.20 |
8,812.40 |
8,884.00 |
206.3M |
| 2022-10-05 |
8,685.20 |
8,837.30 |
8,685.20 |
8,836.40 |
258.4M |
| 2022-10-04 |
8,302.10 |
8,685.20 |
8,302.10 |
8,685.20 |
242.4M |
| 2022-10-03 |
8,329.40 |
8,354.30 |
8,225.30 |
8,302.10 |
146.7M |
| 2022-09-30 |
8,465.60 |
8,465.60 |
8,292.80 |
8,329.40 |
285.3M |
| 2022-09-29 |
8,332.70 |
8,529.00 |
8,332.70 |
8,465.60 |
202.8M |
| 2022-09-28 |
8,384.60 |
8,432.00 |
8,295.20 |
8,332.70 |
214.4M |
| 2022-09-27 |
8,326.30 |
8,407.90 |
8,309.60 |
8,384.60 |
230.3M |
| 2022-09-26 |
8,557.90 |
8,557.90 |
8,311.70 |
8,326.30 |
257.1M |
| 2022-09-23 |
8,792.50 |
8,792.50 |
8,509.90 |
8,557.90 |
228.8M |
| 2022-09-21 |
8,924.40 |
8,924.40 |
8,785.40 |
8,792.50 |
208.2M |
| 2022-09-20 |
8,804.70 |
8,948.30 |
8,804.70 |
8,924.40 |
162.9M |
| 2022-09-19 |
8,836.30 |
8,877.90 |
8,804.70 |
8,804.70 |
186.7M |
| 2022-09-16 |
9,022.90 |
9,022.90 |
8,810.40 |
8,836.30 |
497.9M |
| 2022-09-15 |
9,015.80 |
9,089.60 |
9,015.80 |
9,022.90 |
245.5M |
| 2022-09-14 |
9,263.00 |
9,263.00 |
8,963.60 |
9,015.80 |
215.1M |
| 2022-09-13 |
9,159.40 |
9,263.00 |
9,159.40 |
9,263.00 |
222.9M |
| 2022-09-12 |
9,083.80 |
9,188.70 |
9,083.80 |
9,159.40 |
174.5M |
| 2022-09-09 |
8,999.00 |
9,099.20 |
8,984.10 |
9,083.80 |
215.7M |
| 2022-09-08 |
8,781.20 |
8,999.00 |
8,781.20 |
8,999.00 |
219.3M |
| 2022-09-07 |
8,873.70 |
8,873.70 |
8,741.80 |
8,781.20 |
258.3M |
| 2022-09-06 |
8,859.80 |
8,953.20 |
8,859.80 |
8,873.70 |
206.2M |
| 2022-09-05 |
8,820.60 |
8,873.80 |
8,798.80 |
8,859.80 |
188.7M |
| 2022-09-02 |
8,915.60 |
8,917.80 |
8,815.70 |
8,820.60 |
180.1M |
| 2022-09-01 |
9,065.40 |
9,065.40 |
8,889.30 |
8,915.60 |
251.1M |
| 2022-08-31 |
9,017.10 |
9,069.10 |
8,956.80 |
9,065.40 |
285.0M |
| 2022-08-30 |
8,937.30 |
9,042.00 |
8,937.30 |
9,017.10 |
205.2M |
| 2022-08-29 |
9,144.10 |
9,144.10 |
8,903.60 |
8,937.30 |
207.4M |
| 2022-08-26 |
9,097.20 |
9,176.70 |
9,095.80 |
9,144.10 |
215.2M |
| 2022-08-25 |
9,021.90 |
9,133.80 |
9,021.90 |
9,097.20 |
236.1M |
| 2022-08-24 |
8,849.00 |
9,023.80 |
8,849.00 |
9,021.90 |
233.1M |
| 2022-08-23 |
8,891.90 |
8,913.20 |
8,832.30 |
8,849.00 |
217.5M |
| 2022-08-22 |
9,020.30 |
9,020.30 |
8,835.20 |
8,891.90 |
188.1M |
| 2022-08-19 |
8,998.10 |
9,037.30 |
8,997.70 |
9,020.30 |
167.8M |
| 2022-08-18 |
9,097.20 |
9,097.20 |
8,996.30 |
8,998.10 |
179.0M |
| 2022-08-17 |
9,061.30 |
9,100.80 |
9,019.70 |
9,097.20 |
224.0M |
| 2022-08-16 |
9,099.40 |
9,107.50 |
9,034.00 |
9,061.30 |
155.8M |
| 2022-08-15 |
9,035.70 |
9,111.50 |
9,035.70 |
9,099.40 |
147.3M |
| 2022-08-12 |
9,113.30 |
9,113.30 |
9,026.50 |
9,035.70 |
159.1M |
| 2022-08-11 |
8,977.40 |
9,154.90 |
8,977.40 |
9,113.30 |
207.5M |
| 2022-08-10 |
9,057.20 |
9,057.20 |
8,945.10 |
8,977.40 |
184.4M |
| 2022-08-09 |
8,985.10 |
9,076.50 |
8,980.20 |
9,057.20 |
195.4M |
| 2022-08-08 |
8,884.40 |
8,992.90 |
8,849.00 |
8,985.10 |
171.8M |
| 2022-08-05 |
8,887.30 |
8,907.00 |
8,860.30 |
8,884.40 |
166.8M |
| 2022-08-04 |
8,856.60 |
8,975.80 |
8,856.60 |
8,887.30 |
197.5M |
| 2022-08-03 |
8,823.30 |
8,872.00 |
8,735.40 |
8,856.60 |
187.1M |
| 2022-08-02 |
8,806.60 |
8,830.70 |
8,745.80 |
8,823.30 |
172.9M |
| 2022-08-01 |
8,750.20 |
8,828.90 |
8,750.20 |
8,806.60 |
172.5M |
| 2022-07-29 |
8,626.90 |
8,768.30 |
8,626.90 |
8,750.20 |
217.8M |
| 2022-07-28 |
8,506.60 |
8,629.50 |
8,504.90 |
8,626.90 |
171.8M |
| 2022-07-27 |
8,509.50 |
8,513.40 |
8,449.70 |
8,506.60 |
130.6M |
| 2022-07-26 |
8,462.80 |
8,522.00 |
8,435.50 |
8,509.50 |
159.6M |
| 2022-07-25 |
8,496.10 |
8,496.10 |
8,439.10 |
8,462.80 |
143.7M |
| 2022-07-22 |
8,532.70 |
8,537.10 |
8,467.70 |
8,496.10 |
195.7M |
| 2022-07-21 |
8,426.80 |
8,532.70 |
8,421.50 |
8,532.70 |
210.6M |
| 2022-07-20 |
8,183.70 |
8,431.10 |
8,183.70 |
8,426.80 |
218.1M |
| 2022-07-19 |
8,257.70 |
8,257.70 |
8,171.60 |
8,183.70 |
178.2M |
| 2022-07-18 |
8,092.10 |
8,257.70 |
8,092.10 |
8,257.70 |
141.3M |
| 2022-07-15 |
8,201.60 |
8,201.60 |
8,054.70 |
8,092.10 |
162.7M |
| 2022-07-14 |
8,090.60 |
8,201.60 |
8,087.20 |
8,201.60 |
165.6M |
| 2022-07-13 |
8,032.80 |
8,101.40 |
8,020.20 |
8,090.60 |
195.3M |
| 2022-07-12 |
8,094.40 |
8,111.00 |
8,027.40 |
8,032.80 |
160.9M |
| 2022-07-11 |
8,248.90 |
8,252.30 |
8,093.70 |
8,094.40 |
148.4M |
| 2022-07-08 |
8,141.40 |
8,287.50 |
8,141.40 |
8,248.90 |
162.1M |
| 2022-07-07 |
8,114.50 |
8,169.70 |
8,076.20 |
8,141.40 |
174.0M |
| 2022-07-06 |
8,139.70 |
8,202.40 |
8,100.50 |
8,114.50 |
182.4M |
| 2022-07-05 |
8,125.60 |
8,172.70 |
8,116.50 |
8,139.70 |
135.9M |
| 2022-07-04 |
8,030.00 |
8,217.00 |
8,030.00 |
8,125.60 |
150.4M |
| 2022-07-01 |
8,018.30 |
8,129.40 |
8,018.30 |
8,030.00 |
159.2M |
| 2022-06-30 |
8,139.60 |
8,148.00 |
8,018.30 |
8,018.30 |
240.9M |
| 2022-06-29 |
8,311.50 |
8,311.50 |
8,139.60 |
8,139.60 |
202.0M |
| 2022-06-28 |
8,277.40 |
8,311.50 |
8,237.30 |
8,311.50 |
224.8M |
| 2022-06-27 |
8,124.20 |
8,294.50 |
8,124.20 |
8,277.40 |
241.8M |
| 2022-06-24 |
7,979.20 |
8,141.80 |
7,961.90 |
8,124.20 |
218.2M |
| 2022-06-23 |
7,991.60 |
8,053.70 |
7,959.90 |
7,979.20 |
225.4M |
| 2022-06-22 |
8,018.10 |
8,052.90 |
7,977.60 |
7,991.60 |
214.8M |
| 2022-06-21 |
7,899.20 |
8,053.40 |
7,899.20 |
8,018.10 |
251.8M |
| 2022-06-20 |
7,913.70 |
7,958.50 |
7,819.30 |
7,899.20 |
241.3M |
| 2022-06-17 |
8,004.90 |
8,004.90 |
7,774.20 |
7,913.70 |
423.6M |
| 2022-06-16 |
7,995.90 |
8,122.20 |
7,995.90 |
8,004.90 |
263.1M |
| 2022-06-15 |
8,140.60 |
8,140.60 |
7,988.90 |
7,995.90 |
289.2M |
| 2022-06-14 |
8,426.80 |
8,426.80 |
7,961.60 |
8,140.60 |
361.5M |
| 2022-06-10 |
8,579.00 |
8,579.00 |
8,414.50 |
8,426.80 |
224.7M |
| 2022-06-09 |
8,735.40 |
8,735.40 |
8,579.00 |
8,579.00 |
174.2M |
| 2022-06-08 |
8,640.00 |
8,756.00 |
8,640.00 |
8,735.40 |
218.0M |
| 2022-06-07 |
8,755.50 |
8,759.10 |
8,613.60 |
8,640.00 |
193.2M |
| 2022-06-06 |
8,853.20 |
8,853.20 |
8,744.50 |
8,755.50 |
149.7M |
| 2022-06-03 |
8,697.30 |
8,855.30 |
8,697.30 |
8,853.20 |
211.8M |
| 2022-06-02 |
8,756.00 |
8,756.00 |
8,659.10 |
8,697.30 |
226.3M |
| 2022-06-01 |
8,956.80 |
8,957.50 |
8,734.90 |
8,756.00 |
321.7M |
| 2022-05-31 |
9,014.80 |
9,024.00 |
8,956.80 |
8,956.80 |
349.4M |
| 2022-05-30 |
8,855.10 |
9,014.80 |
8,855.10 |
9,014.80 |
219.0M |
| 2022-05-27 |
8,755.10 |
8,884.10 |
8,755.10 |
8,855.10 |
188.6M |
| 2022-05-26 |
8,763.20 |
8,835.90 |
8,748.00 |
8,755.10 |
190.7M |
| 2022-05-25 |
8,788.60 |
8,808.40 |
8,747.80 |
8,763.20 |
213.8M |
| 2022-05-24 |
8,836.60 |
8,870.80 |
8,788.60 |
8,788.60 |
179.5M |
| 2022-05-23 |
8,843.80 |
8,914.80 |
8,826.60 |
8,836.60 |
149.5M |
| 2022-05-20 |
8,736.80 |
8,859.50 |
8,736.80 |
8,843.80 |
190.8M |
| 2022-05-19 |
8,872.90 |
8,872.90 |
8,669.70 |
8,736.80 |
184.5M |
| 2022-05-18 |
8,724.10 |
8,877.60 |
8,724.10 |
8,872.90 |
181.0M |
| 2022-05-17 |
8,664.60 |
8,733.40 |
8,664.60 |
8,724.10 |
212.5M |
| 2022-05-16 |
8,577.60 |
8,738.00 |
8,577.60 |
8,664.60 |
157.7M |
| 2022-05-13 |
8,440.50 |
8,577.60 |
8,440.50 |
8,577.60 |
186.5M |
| 2022-05-12 |
8,664.70 |
8,664.70 |
8,435.80 |
8,440.50 |
193.0M |
| 2022-05-11 |
8,613.80 |
8,664.70 |
8,529.20 |
8,664.70 |
175.0M |
| 2022-05-10 |
8,672.30 |
8,672.30 |
8,376.10 |
8,613.80 |
237.3M |
| 2022-05-09 |
8,866.80 |
8,866.80 |
8,638.60 |
8,672.30 |
178.1M |
| 2022-05-06 |
9,146.90 |
9,146.90 |
8,813.90 |
8,866.80 |
219.7M |
| 2022-05-05 |
8,994.50 |
9,151.50 |
8,994.50 |
9,146.90 |
230.4M |
| 2022-05-04 |
9,035.70 |
9,087.70 |
8,987.50 |
8,994.50 |
152.0M |
| 2022-05-03 |
9,068.20 |
9,100.70 |
9,027.30 |
9,035.70 |
161.1M |
| 2022-05-02 |
9,282.00 |
9,282.00 |
9,034.20 |
9,068.20 |
138.8M |
| 2022-04-29 |
9,161.30 |
9,282.20 |
9,161.30 |
9,282.00 |
209.1M |
| 2022-04-28 |
9,019.00 |
9,161.30 |
9,019.00 |
9,161.30 |
207.8M |
| 2022-04-27 |
9,072.80 |
9,072.80 |
8,961.00 |
9,019.00 |
226.5M |
| 2022-04-26 |
9,269.60 |
9,269.60 |
9,039.10 |
9,072.80 |
211.9M |
| 2022-04-22 |
9,422.30 |
9,422.30 |
9,237.00 |
9,269.60 |
216.4M |
| 2022-04-21 |
9,372.20 |
9,440.50 |
9,372.20 |
9,422.30 |
182.1M |
| 2022-04-20 |
9,403.00 |
9,434.40 |
9,363.30 |
9,372.20 |
183.6M |
| 2022-04-19 |
9,360.80 |
9,423.80 |
9,360.80 |
9,403.00 |
167.1M |
| 2022-04-14 |
9,318.30 |
9,401.00 |
9,318.30 |
9,360.80 |
172.7M |
| 2022-04-13 |
9,265.20 |
9,328.80 |
9,265.20 |
9,318.30 |
156.4M |
| 2022-04-12 |
9,348.80 |
9,348.80 |
9,250.20 |
9,265.20 |
156.3M |
| 2022-04-11 |
9,363.50 |
9,433.50 |
9,342.20 |
9,348.80 |
136.2M |
| 2022-04-08 |
9,337.10 |
9,394.80 |
9,337.10 |
9,363.50 |
137.8M |
| 2022-04-07 |
9,463.20 |
9,463.20 |
9,336.50 |
9,337.10 |
165.2M |
| 2022-04-06 |
9,561.00 |
9,561.00 |
9,400.80 |
9,463.20 |
181.7M |
| 2022-04-05 |
9,549.20 |
9,629.20 |
9,548.20 |
9,561.00 |
185.4M |
| 2022-04-04 |
9,430.10 |
9,565.50 |
9,430.10 |
9,549.20 |
150.3M |
| 2022-04-01 |
9,428.00 |
9,453.70 |
9,394.90 |
9,430.10 |
150.7M |
| 2022-03-31 |
9,447.50 |
9,484.80 |
9,425.60 |
9,428.00 |
212.1M |
| 2022-03-30 |
9,397.40 |
9,467.60 |
9,397.40 |
9,447.50 |
201.7M |
| 2022-03-29 |
9,297.80 |
9,419.90 |
9,297.80 |
9,397.40 |
153.5M |
| 2022-03-28 |
9,310.40 |
9,346.00 |
9,297.80 |
9,297.80 |
150.6M |
| 2022-03-25 |
9,226.40 |
9,320.20 |
9,226.40 |
9,310.40 |
179.3M |
| 2022-03-24 |
9,239.90 |
9,255.50 |
9,209.00 |
9,226.40 |
153.7M |
| 2022-03-23 |
9,177.20 |
9,249.00 |
9,177.20 |
9,239.90 |
135.6M |
| 2022-03-22 |
9,118.60 |
9,204.60 |
9,118.60 |
9,177.20 |
165.2M |
| 2022-03-21 |
9,130.90 |
9,225.20 |
9,118.60 |
9,118.60 |
131.2M |
| 2022-03-18 |
9,053.20 |
9,130.90 |
9,045.40 |
9,130.90 |
499.1M |
| 2022-03-17 |
8,921.20 |
9,136.20 |
8,921.20 |
9,053.20 |
211.7M |
| 2022-03-16 |
8,816.60 |
8,936.20 |
8,816.60 |
8,921.20 |
176.2M |
| 2022-03-15 |
8,955.70 |
8,955.70 |
8,799.90 |
8,816.60 |
220.0M |
| 2022-03-14 |
8,854.00 |
8,956.10 |
8,854.00 |
8,955.70 |
157.7M |
| 2022-03-11 |
8,953.00 |
8,970.40 |
8,837.80 |
8,854.00 |
193.0M |
| 2022-03-10 |
8,820.70 |
8,999.60 |
8,820.70 |
8,953.00 |
235.7M |
| 2022-03-09 |
8,687.20 |
8,837.70 |
8,687.20 |
8,820.70 |
192.5M |
| 2022-03-08 |
8,824.40 |
8,841.20 |
8,685.40 |
8,687.20 |
236.7M |
| 2022-03-07 |
8,956.70 |
9,004.30 |
8,763.10 |
8,824.40 |
246.4M |
| 2022-03-04 |
9,053.20 |
9,057.80 |
8,838.00 |
8,956.70 |
212.4M |
| 2022-03-03 |
8,975.20 |
9,109.40 |
8,975.20 |
9,053.20 |
189.0M |
| 2022-03-02 |
8,970.40 |
8,980.00 |
8,884.50 |
8,975.20 |
225.5M |
| 2022-03-01 |
8,844.40 |
9,017.60 |
8,844.40 |
8,970.40 |
199.1M |
| 2022-02-28 |
8,786.20 |
8,861.10 |
8,745.90 |
8,844.40 |
259.2M |
| 2022-02-25 |
8,700.30 |
8,825.40 |
8,700.30 |
8,785.90 |
222.7M |
| 2022-02-24 |
8,979.00 |
8,979.00 |
8,675.40 |
8,700.30 |
274.1M |
| 2022-02-23 |
8,930.60 |
8,980.20 |
8,843.40 |
8,979.00 |
208.0M |
| 2022-02-22 |
9,081.80 |
9,081.80 |
8,886.20 |
8,930.60 |
212.5M |
| 2022-02-21 |
9,083.50 |
9,102.40 |
8,962.40 |
9,081.80 |
202.4M |
| 2022-02-18 |
9,124.80 |
9,139.50 |
9,035.10 |
9,083.50 |
205.0M |
| 2022-02-17 |
9,183.00 |
9,219.40 |
9,122.20 |
9,124.80 |
197.3M |
| 2022-02-16 |
8,987.80 |
9,187.10 |
8,987.80 |
9,183.00 |
224.8M |
| 2022-02-15 |
9,022.10 |
9,022.10 |
8,929.20 |
8,987.80 |
186.4M |
| 2022-02-14 |
9,045.20 |
9,068.50 |
8,992.10 |
9,022.10 |
205.2M |
| 2022-02-11 |
9,273.10 |
9,273.10 |
9,045.20 |
9,045.20 |
159.0M |
| 2022-02-10 |
9,229.20 |
9,374.40 |
9,229.20 |
9,273.10 |
314.4M |
| 2022-02-09 |
9,100.10 |
9,229.20 |
9,056.60 |
9,229.20 |
208.6M |
| 2022-02-08 |
9,073.60 |
9,132.30 |
9,024.30 |
9,100.10 |
162.9M |
| 2022-02-07 |
9,075.30 |
9,094.20 |
8,967.80 |
9,073.60 |
132.2M |
| 2022-02-04 |
9,022.00 |
9,077.50 |
8,969.20 |
9,075.30 |
261.0M |
| 2022-02-03 |
9,155.20 |
9,155.20 |
8,981.70 |
9,022.00 |
142.3M |
| 2022-02-02 |
9,009.90 |
9,167.30 |
9,009.90 |
9,155.20 |
159.3M |
| 2022-02-01 |
8,917.80 |
9,046.80 |
8,917.80 |
9,009.90 |
181.4M |
| 2022-01-31 |
8,850.00 |
8,962.50 |
8,809.10 |
8,917.80 |
204.5M |
| 2022-01-28 |
8,691.90 |
8,887.20 |
8,639.00 |
8,850.00 |
429.4M |
| 2022-01-27 |
8,970.90 |
9,086.90 |
8,573.40 |
8,691.90 |
311.9M |
| 2022-01-25 |
9,270.00 |
9,270.00 |
8,912.50 |
8,970.90 |
276.4M |
| 2022-01-24 |
9,336.30 |
9,336.30 |
9,179.80 |
9,270.00 |
186.5M |
| 2022-01-21 |
9,613.00 |
9,613.00 |
9,300.60 |
9,336.30 |
251.4M |
| 2022-01-20 |
9,602.40 |
9,627.70 |
9,557.90 |
9,613.00 |
166.4M |
| 2022-01-19 |
9,730.00 |
9,730.00 |
9,602.40 |
9,602.40 |
186.2M |
| 2022-01-18 |
9,726.10 |
9,789.90 |
9,716.30 |
9,730.00 |
150.0M |
| 2022-01-17 |
9,669.10 |
9,749.80 |
9,656.60 |
9,726.10 |
114.4M |
| 2022-01-14 |
9,770.30 |
9,770.30 |
9,651.00 |
9,669.10 |
171.6M |
| 2022-01-13 |
9,725.10 |
9,794.10 |
9,725.10 |
9,770.30 |
141.2M |
| 2022-01-12 |
9,662.60 |
9,776.40 |
9,662.60 |
9,725.10 |
143.1M |
| 2022-01-11 |
9,712.30 |
9,726.00 |
9,662.60 |
9,662.60 |
156.9M |
| 2022-01-10 |
9,728.00 |
9,731.60 |
9,634.70 |
9,712.30 |
113.6M |
| 2022-01-07 |
9,639.00 |
9,765.40 |
9,639.00 |
9,728.00 |
120.6M |
| 2022-01-06 |
9,973.20 |
9,973.20 |
9,620.60 |
9,639.00 |
167.9M |
| 2022-01-05 |
10,036.10 |
10,072.70 |
9,952.90 |
9,973.20 |
125.6M |
| 2022-01-04 |
9,765.70 |
10,036.10 |
9,765.70 |
10,036.10 |
152.7M |