| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
10,261.80 |
10,261.80 |
10,152.80 |
10,152.80 |
60.9M |
| 2024-12-30 |
10,276.80 |
10,276.80 |
10,179.40 |
10,261.80 |
67.2M |
| 2024-12-27 |
10,235.10 |
10,317.30 |
10,235.10 |
10,276.80 |
57.6M |
| 2024-12-24 |
10,193.70 |
10,235.10 |
10,186.50 |
10,235.10 |
42.7M |
| 2024-12-23 |
10,042.70 |
10,193.70 |
10,042.70 |
10,193.70 |
78.8M |
| 2024-12-20 |
10,140.10 |
10,140.10 |
10,025.00 |
10,042.70 |
308.5M |
| 2024-12-19 |
10,327.30 |
10,327.30 |
10,067.30 |
10,140.10 |
181.9M |
| 2024-12-18 |
10,299.00 |
10,355.00 |
10,283.70 |
10,327.30 |
110.4M |
| 2024-12-17 |
10,202.70 |
10,314.50 |
10,192.40 |
10,299.00 |
105.5M |
| 2024-12-16 |
10,282.80 |
10,287.10 |
10,202.70 |
10,202.70 |
119.0M |
| 2024-12-13 |
10,321.70 |
10,321.70 |
10,224.60 |
10,282.80 |
88.2M |
| 2024-12-12 |
10,350.40 |
10,422.00 |
10,315.80 |
10,321.70 |
102.1M |
| 2024-12-11 |
10,415.40 |
10,420.90 |
10,350.40 |
10,350.40 |
129.4M |
| 2024-12-10 |
10,537.70 |
10,569.40 |
10,382.90 |
10,415.40 |
131.8M |
| 2024-12-09 |
10,578.20 |
10,605.40 |
10,537.70 |
10,537.70 |
110.0M |
| 2024-12-06 |
10,662.00 |
10,662.00 |
10,572.70 |
10,578.20 |
121.7M |
| 2024-12-05 |
10,629.40 |
10,692.00 |
10,626.70 |
10,662.00 |
121.3M |
| 2024-12-04 |
10,635.70 |
10,643.00 |
10,591.20 |
10,629.40 |
114.0M |
| 2024-12-03 |
10,557.30 |
10,662.00 |
10,552.40 |
10,635.70 |
133.6M |
| 2024-12-02 |
10,568.80 |
10,623.20 |
10,557.30 |
10,557.30 |
92.7M |
| 2024-11-29 |
10,566.80 |
10,576.10 |
10,507.40 |
10,568.80 |
94.2M |
| 2024-11-28 |
10,529.70 |
10,620.80 |
10,526.80 |
10,566.80 |
101.3M |
| 2024-11-27 |
10,487.40 |
10,554.70 |
10,487.40 |
10,529.70 |
102.7M |
| 2024-11-26 |
10,474.50 |
10,548.90 |
10,474.50 |
10,487.40 |
127.2M |
| 2024-11-25 |
10,422.50 |
10,527.00 |
10,422.50 |
10,474.50 |
203.1M |
| 2024-11-22 |
10,302.20 |
10,455.60 |
10,302.20 |
10,422.50 |
121.1M |
| 2024-11-21 |
10,350.50 |
10,380.20 |
10,285.60 |
10,302.20 |
105.8M |
| 2024-11-20 |
10,453.70 |
10,458.90 |
10,350.50 |
10,350.50 |
111.3M |
| 2024-11-19 |
10,289.10 |
10,518.20 |
10,289.10 |
10,453.70 |
119.2M |
| 2024-11-18 |
10,229.40 |
10,301.30 |
10,212.30 |
10,289.10 |
119.0M |
| 2024-11-15 |
10,153.20 |
10,255.90 |
10,153.20 |
10,229.40 |
104.9M |
| 2024-11-14 |
10,161.30 |
10,190.40 |
10,123.90 |
10,153.20 |
114.6M |
| 2024-11-13 |
10,201.10 |
10,201.10 |
10,106.80 |
10,161.30 |
131.0M |
| 2024-11-12 |
10,184.60 |
10,203.70 |
10,137.90 |
10,201.10 |
171.0M |
| 2024-11-11 |
10,229.70 |
10,231.50 |
10,181.40 |
10,184.60 |
113.7M |
| 2024-11-08 |
10,154.00 |
10,284.90 |
10,154.00 |
10,229.70 |
108.4M |
| 2024-11-07 |
10,130.10 |
10,170.90 |
10,088.90 |
10,154.00 |
142.6M |
| 2024-11-06 |
10,006.90 |
10,148.50 |
10,006.90 |
10,130.10 |
120.6M |
| 2024-11-05 |
10,044.10 |
10,044.10 |
9,973.40 |
10,006.90 |
78.0M |
| 2024-11-04 |
9,973.50 |
10,058.40 |
9,973.50 |
10,044.10 |
96.9M |
| 2024-11-01 |
10,007.10 |
10,007.10 |
9,915.70 |
9,973.50 |
98.2M |
| 2024-10-31 |
10,035.80 |
10,035.80 |
9,964.80 |
10,007.10 |
138.4M |
| 2024-10-30 |
10,067.70 |
10,082.40 |
10,019.00 |
10,035.80 |
115.9M |
| 2024-10-29 |
10,080.90 |
10,147.60 |
10,060.00 |
10,067.70 |
129.6M |
| 2024-10-28 |
10,065.30 |
10,089.10 |
10,024.30 |
10,080.90 |
103.3M |
| 2024-10-25 |
10,088.80 |
10,140.20 |
10,065.30 |
10,065.30 |
112.0M |
| 2024-10-24 |
10,172.70 |
10,200.70 |
10,088.80 |
10,088.80 |
132.8M |
| 2024-10-23 |
10,188.10 |
10,208.10 |
10,166.40 |
10,172.70 |
103.7M |
| 2024-10-22 |
10,363.00 |
10,363.00 |
10,171.50 |
10,188.10 |
134.9M |
| 2024-10-21 |
10,260.30 |
10,371.90 |
10,260.30 |
10,363.00 |
120.2M |
| 2024-10-18 |
10,367.30 |
10,367.30 |
10,234.90 |
10,260.30 |
143.3M |
| 2024-10-17 |
10,244.40 |
10,409.20 |
10,244.40 |
10,367.30 |
177.0M |
| 2024-10-16 |
10,332.50 |
10,337.80 |
10,244.40 |
10,244.40 |
138.2M |
| 2024-10-15 |
10,269.10 |
10,336.20 |
10,260.80 |
10,332.50 |
107.1M |
| 2024-10-14 |
10,271.50 |
10,304.10 |
10,247.10 |
10,269.10 |
84.9M |
| 2024-10-11 |
10,269.50 |
10,286.90 |
10,254.10 |
10,271.50 |
89.8M |
| 2024-10-10 |
10,253.30 |
10,303.50 |
10,248.10 |
10,269.50 |
101.9M |
| 2024-10-09 |
10,214.10 |
10,291.10 |
10,214.10 |
10,253.30 |
91.5M |
| 2024-10-08 |
10,266.00 |
10,268.70 |
10,183.30 |
10,214.10 |
98.4M |
| 2024-10-07 |
10,228.10 |
10,267.60 |
10,189.50 |
10,266.00 |
68.9M |
| 2024-10-04 |
10,210.20 |
10,228.10 |
10,135.20 |
10,228.10 |
115.2M |
| 2024-10-03 |
10,202.00 |
10,220.40 |
10,184.30 |
10,210.20 |
102.4M |
| 2024-10-02 |
10,260.00 |
10,261.40 |
10,191.40 |
10,202.00 |
108.7M |
| 2024-10-01 |
10,265.00 |
10,288.50 |
10,234.00 |
10,260.00 |
109.1M |
| 2024-09-30 |
10,235.60 |
10,292.30 |
10,232.20 |
10,265.00 |
176.1M |
| 2024-09-27 |
10,224.10 |
10,252.00 |
10,218.40 |
10,235.60 |
127.2M |
| 2024-09-26 |
10,042.20 |
10,227.10 |
10,042.20 |
10,224.10 |
144.3M |
| 2024-09-25 |
10,070.40 |
10,120.40 |
10,031.90 |
10,042.20 |
148.2M |
| 2024-09-24 |
9,991.40 |
10,071.50 |
9,980.30 |
10,070.40 |
135.1M |
| 2024-09-23 |
10,025.00 |
10,036.90 |
9,966.50 |
9,991.40 |
113.7M |
| 2024-09-20 |
9,982.40 |
10,087.90 |
9,982.40 |
10,025.00 |
543.7M |
| 2024-09-19 |
9,963.50 |
10,004.20 |
9,931.40 |
9,982.40 |
194.9M |
| 2024-09-18 |
9,975.80 |
9,985.60 |
9,941.90 |
9,963.50 |
109.9M |
| 2024-09-17 |
9,949.60 |
9,983.90 |
9,949.60 |
9,975.80 |
112.8M |
| 2024-09-16 |
9,993.70 |
10,040.00 |
9,945.90 |
9,949.60 |
125.4M |
| 2024-09-13 |
9,954.80 |
10,029.90 |
9,954.80 |
9,993.70 |
145.6M |
| 2024-09-12 |
9,793.90 |
9,954.80 |
9,793.90 |
9,954.80 |
141.2M |
| 2024-09-11 |
9,836.00 |
9,848.10 |
9,759.00 |
9,793.90 |
145.0M |
| 2024-09-10 |
9,804.90 |
9,885.90 |
9,804.90 |
9,836.00 |
167.4M |
| 2024-09-09 |
9,865.20 |
9,865.20 |
9,742.00 |
9,804.90 |
129.1M |
| 2024-09-06 |
9,840.00 |
9,887.90 |
9,823.90 |
9,865.20 |
141.3M |
| 2024-09-05 |
9,792.70 |
9,871.60 |
9,786.70 |
9,840.00 |
209.8M |
| 2024-09-04 |
9,976.80 |
9,976.80 |
9,772.30 |
9,792.70 |
177.8M |
| 2024-09-03 |
10,001.60 |
10,006.70 |
9,955.60 |
9,976.80 |
111.7M |
| 2024-09-02 |
10,016.40 |
10,016.40 |
9,930.40 |
10,001.60 |
199.7M |
| 2024-08-30 |
9,931.70 |
10,016.90 |
9,927.20 |
10,016.90 |
404.7M |
| 2024-08-29 |
9,952.00 |
9,952.00 |
9,895.90 |
9,931.70 |
160.3M |
| 2024-08-28 |
9,969.50 |
9,969.50 |
9,905.50 |
9,952.00 |
150.8M |
| 2024-08-27 |
10,026.70 |
10,026.70 |
9,968.00 |
9,969.50 |
155.4M |
| 2024-08-26 |
9,977.90 |
10,027.80 |
9,977.90 |
10,026.70 |
134.4M |
| 2024-08-23 |
10,001.20 |
10,010.30 |
9,924.30 |
9,977.90 |
135.3M |
| 2024-08-22 |
9,979.30 |
10,017.50 |
9,979.30 |
10,001.20 |
139.1M |
| 2024-08-21 |
9,944.70 |
9,979.30 |
9,904.40 |
9,979.30 |
142.2M |
| 2024-08-20 |
9,907.00 |
9,966.30 |
9,907.00 |
9,944.70 |
124.4M |
| 2024-08-19 |
9,955.60 |
9,955.60 |
9,876.30 |
9,907.00 |
134.0M |
| 2024-08-16 |
9,822.10 |
9,975.70 |
9,822.10 |
9,955.60 |
157.6M |
| 2024-08-15 |
9,781.30 |
9,857.30 |
9,781.30 |
9,822.10 |
152.5M |
| 2024-08-14 |
9,658.10 |
9,829.50 |
9,658.10 |
9,781.30 |
161.9M |
| 2024-08-13 |
9,617.10 |
9,660.10 |
9,601.50 |
9,658.10 |
144.9M |
| 2024-08-12 |
9,537.80 |
9,626.80 |
9,537.80 |
9,617.10 |
127.3M |
| 2024-08-09 |
9,381.90 |
9,545.80 |
9,381.90 |
9,537.80 |
119.3M |
| 2024-08-08 |
9,417.00 |
9,420.20 |
9,373.20 |
9,381.90 |
161.5M |
| 2024-08-07 |
9,348.20 |
9,462.90 |
9,319.60 |
9,417.00 |
124.5M |
| 2024-08-06 |
9,355.40 |
9,432.20 |
9,331.70 |
9,348.20 |
138.9M |
| 2024-08-05 |
9,749.80 |
9,749.80 |
9,355.40 |
9,355.40 |
162.1M |
| 2024-08-02 |
9,906.20 |
9,906.20 |
9,700.50 |
9,749.80 |
126.7M |
| 2024-08-01 |
9,869.50 |
9,935.50 |
9,869.50 |
9,906.20 |
118.5M |
| 2024-07-31 |
9,674.80 |
9,872.60 |
9,674.80 |
9,869.50 |
186.3M |
| 2024-07-30 |
9,721.40 |
9,721.40 |
9,641.80 |
9,674.80 |
96.4M |
| 2024-07-29 |
9,632.20 |
9,721.40 |
9,632.20 |
9,721.40 |
101.5M |
| 2024-07-26 |
9,589.70 |
9,658.20 |
9,588.40 |
9,632.20 |
109.2M |
| 2024-07-25 |
9,689.60 |
9,689.60 |
9,582.60 |
9,589.70 |
148.1M |
| 2024-07-24 |
9,729.30 |
9,729.30 |
9,672.90 |
9,689.60 |
146.1M |
| 2024-07-23 |
9,646.10 |
9,744.10 |
9,646.10 |
9,729.30 |
109.3M |
| 2024-07-22 |
9,676.20 |
9,676.20 |
9,615.20 |
9,646.10 |
93.2M |
| 2024-07-19 |
9,716.70 |
9,716.70 |
9,594.10 |
9,676.20 |
131.8M |
| 2024-07-18 |
9,814.30 |
9,814.30 |
9,716.70 |
9,716.70 |
130.6M |
| 2024-07-17 |
9,731.90 |
9,841.10 |
9,731.90 |
9,814.30 |
127.5M |
| 2024-07-16 |
9,732.50 |
9,772.30 |
9,731.90 |
9,731.90 |
104.0M |
| 2024-07-15 |
9,677.40 |
9,757.50 |
9,677.40 |
9,732.50 |
111.5M |
| 2024-07-12 |
9,604.20 |
9,702.90 |
9,604.20 |
9,677.40 |
111.5M |
| 2024-07-11 |
9,515.90 |
9,627.60 |
9,515.90 |
9,604.20 |
102.7M |
| 2024-07-10 |
9,553.20 |
9,553.20 |
9,489.30 |
9,515.90 |
113.9M |
| 2024-07-09 |
9,488.90 |
9,567.60 |
9,488.90 |
9,553.20 |
96.1M |
| 2024-07-08 |
9,501.70 |
9,506.20 |
9,476.30 |
9,488.90 |
90.7M |
| 2024-07-05 |
9,511.60 |
9,511.60 |
9,474.50 |
9,501.70 |
76.1M |
| 2024-07-04 |
9,439.40 |
9,534.30 |
9,439.40 |
9,511.60 |
101.4M |
| 2024-07-03 |
9,407.80 |
9,446.80 |
9,390.50 |
9,439.40 |
115.0M |
| 2024-07-02 |
9,440.50 |
9,444.70 |
9,377.30 |
9,407.80 |
120.0M |
| 2024-07-01 |
9,478.00 |
9,478.20 |
9,407.40 |
9,440.50 |
101.8M |
| 2024-06-28 |
9,492.70 |
9,555.60 |
9,478.00 |
9,478.00 |
147.7M |
| 2024-06-27 |
9,483.10 |
9,492.70 |
9,373.60 |
9,492.70 |
141.0M |
| 2024-06-26 |
9,541.10 |
9,541.10 |
9,435.00 |
9,483.10 |
140.8M |
| 2024-06-25 |
9,471.70 |
9,544.70 |
9,471.70 |
9,541.10 |
131.3M |
| 2024-06-24 |
9,478.10 |
9,514.00 |
9,450.50 |
9,471.70 |
121.6M |
| 2024-06-21 |
9,453.60 |
9,484.50 |
9,434.80 |
9,478.10 |
377.5M |
| 2024-06-20 |
9,483.50 |
9,491.50 |
9,452.30 |
9,453.60 |
173.2M |
| 2024-06-19 |
9,501.80 |
9,507.10 |
9,455.40 |
9,483.50 |
136.5M |
| 2024-06-18 |
9,413.80 |
9,501.80 |
9,413.80 |
9,501.80 |
122.7M |
| 2024-06-17 |
9,508.40 |
9,511.20 |
9,409.90 |
9,413.80 |
116.3M |
| 2024-06-14 |
9,606.90 |
9,607.50 |
9,501.10 |
9,508.40 |
136.7M |
| 2024-06-13 |
9,556.70 |
9,653.60 |
9,556.70 |
9,606.90 |
135.7M |
| 2024-06-12 |
9,621.00 |
9,621.00 |
9,547.20 |
9,556.70 |
115.7M |
| 2024-06-11 |
9,768.60 |
9,768.60 |
9,615.00 |
9,621.00 |
153.0M |
| 2024-06-07 |
9,726.40 |
9,774.00 |
9,726.40 |
9,768.60 |
99.2M |
| 2024-06-06 |
9,688.60 |
9,762.70 |
9,688.60 |
9,726.40 |
129.4M |
| 2024-06-05 |
9,622.50 |
9,689.10 |
9,622.50 |
9,688.60 |
133.4M |
| 2024-06-04 |
9,672.30 |
9,681.90 |
9,619.50 |
9,622.50 |
104.6M |
| 2024-06-03 |
9,623.80 |
9,718.80 |
9,623.80 |
9,672.30 |
108.4M |
| 2024-05-31 |
9,558.50 |
9,660.20 |
9,558.50 |
9,623.80 |
293.4M |
| 2024-05-30 |
9,591.80 |
9,591.80 |
9,517.70 |
9,558.50 |
124.0M |
| 2024-05-29 |
9,678.20 |
9,678.20 |
9,584.40 |
9,591.80 |
132.9M |
| 2024-05-28 |
9,732.20 |
9,753.90 |
9,678.20 |
9,678.20 |
103.0M |
| 2024-05-27 |
9,652.30 |
9,743.30 |
9,652.30 |
9,732.20 |
108.4M |
| 2024-05-24 |
9,757.50 |
9,757.50 |
9,647.10 |
9,652.30 |
100.2M |
| 2024-05-23 |
9,761.50 |
9,775.20 |
9,694.60 |
9,757.50 |
143.4M |
| 2024-05-22 |
9,780.30 |
9,807.70 |
9,746.60 |
9,761.50 |
141.5M |
| 2024-05-21 |
9,740.20 |
9,810.00 |
9,740.20 |
9,780.30 |
125.7M |
| 2024-05-20 |
9,690.70 |
9,745.20 |
9,690.70 |
9,740.20 |
118.9M |
| 2024-05-17 |
9,812.90 |
9,815.20 |
9,690.70 |
9,690.70 |
126.0M |
| 2024-05-16 |
9,666.30 |
9,832.40 |
9,666.30 |
9,812.90 |
165.4M |
| 2024-05-15 |
9,624.40 |
9,715.90 |
9,624.40 |
9,666.30 |
98.3M |
| 2024-05-14 |
9,654.10 |
9,658.50 |
9,610.00 |
9,624.40 |
106.5M |
| 2024-05-13 |
9,689.50 |
9,701.40 |
9,632.00 |
9,654.10 |
95.6M |
| 2024-05-10 |
9,662.20 |
9,713.60 |
9,662.20 |
9,689.50 |
101.3M |
| 2024-05-09 |
9,711.70 |
9,716.60 |
9,647.80 |
9,662.20 |
127.8M |
| 2024-05-08 |
9,657.60 |
9,711.70 |
9,657.10 |
9,711.70 |
114.4M |
| 2024-05-07 |
9,511.10 |
9,657.60 |
9,511.10 |
9,657.60 |
133.9M |
| 2024-05-06 |
9,507.10 |
9,534.60 |
9,487.40 |
9,511.10 |
120.4M |
| 2024-05-03 |
9,431.10 |
9,524.60 |
9,431.10 |
9,507.10 |
126.2M |
| 2024-05-02 |
9,412.00 |
9,473.40 |
9,407.30 |
9,431.10 |
144.3M |
| 2024-05-01 |
9,581.50 |
9,581.50 |
9,394.00 |
9,412.00 |
114.5M |
| 2024-04-30 |
9,587.40 |
9,605.00 |
9,543.10 |
9,581.50 |
220.6M |
| 2024-04-29 |
9,421.10 |
9,587.40 |
9,421.10 |
9,587.40 |
114.5M |
| 2024-04-26 |
9,561.60 |
9,561.60 |
9,418.80 |
9,421.10 |
105.5M |
| 2024-04-24 |
9,577.90 |
9,636.90 |
9,561.60 |
9,561.60 |
130.4M |
| 2024-04-23 |
9,471.40 |
9,577.90 |
9,468.10 |
9,577.90 |
133.2M |
| 2024-04-22 |
9,366.80 |
9,494.70 |
9,366.80 |
9,471.40 |
102.6M |
| 2024-04-19 |
9,484.90 |
9,484.90 |
9,278.80 |
9,366.80 |
144.7M |
| 2024-04-18 |
9,417.20 |
9,484.90 |
9,405.50 |
9,484.90 |
123.1M |
| 2024-04-17 |
9,349.90 |
9,456.20 |
9,349.90 |
9,417.20 |
129.4M |
| 2024-04-16 |
9,530.60 |
9,530.60 |
9,329.20 |
9,349.90 |
249.0M |
| 2024-04-15 |
9,623.90 |
9,623.90 |
9,506.60 |
9,530.60 |
113.4M |
| 2024-04-12 |
9,636.20 |
9,659.80 |
9,611.80 |
9,623.90 |
94.0M |
| 2024-04-11 |
9,691.70 |
9,691.70 |
9,547.60 |
9,636.20 |
129.7M |
| 2024-04-10 |
9,691.20 |
9,746.10 |
9,673.80 |
9,691.70 |
108.9M |
| 2024-04-09 |
9,633.40 |
9,705.00 |
9,633.40 |
9,691.20 |
135.7M |
| 2024-04-08 |
9,591.20 |
9,653.40 |
9,591.20 |
9,633.40 |
98.0M |
| 2024-04-05 |
9,672.00 |
9,672.00 |
9,564.80 |
9,591.20 |
109.5M |
| 2024-04-04 |
9,581.10 |
9,674.80 |
9,581.10 |
9,672.00 |
122.3M |
| 2024-04-03 |
9,768.90 |
9,768.90 |
9,561.20 |
9,581.10 |
151.3M |
| 2024-04-02 |
9,792.90 |
9,792.90 |
9,724.70 |
9,768.90 |
148.2M |
| 2024-03-28 |
9,664.20 |
9,793.40 |
9,664.20 |
9,792.90 |
167.5M |
| 2024-03-27 |
9,655.70 |
9,668.00 |
9,634.20 |
9,664.20 |
102.1M |
| 2024-03-26 |
9,747.70 |
9,747.70 |
9,653.30 |
9,655.70 |
121.2M |
| 2024-03-25 |
9,702.00 |
9,791.10 |
9,702.00 |
9,747.70 |
107.6M |
| 2024-03-22 |
9,705.20 |
9,715.00 |
9,681.40 |
9,702.00 |
156.5M |
| 2024-03-21 |
9,622.40 |
9,738.50 |
9,622.40 |
9,705.20 |
184.2M |
| 2024-03-20 |
9,640.30 |
9,671.00 |
9,622.40 |
9,622.40 |
115.1M |
| 2024-03-19 |
9,603.20 |
9,650.50 |
9,585.10 |
9,640.30 |
106.6M |
| 2024-03-18 |
9,555.00 |
9,612.30 |
9,541.40 |
9,603.20 |
129.8M |
| 2024-03-15 |
9,661.40 |
9,661.40 |
9,514.10 |
9,555.00 |
401.9M |
| 2024-03-14 |
9,656.30 |
9,681.90 |
9,643.30 |
9,661.40 |
168.8M |
| 2024-03-13 |
9,642.20 |
9,685.70 |
9,642.20 |
9,656.30 |
179.5M |
| 2024-03-12 |
9,569.60 |
9,646.90 |
9,569.60 |
9,642.20 |
154.1M |
| 2024-03-11 |
9,722.30 |
9,722.30 |
9,566.80 |
9,569.60 |
123.8M |
| 2024-03-08 |
9,591.60 |
9,731.10 |
9,591.60 |
9,722.30 |
164.7M |
| 2024-03-07 |
9,499.10 |
9,591.60 |
9,499.10 |
9,591.60 |
150.9M |
| 2024-03-06 |
9,531.90 |
9,536.10 |
9,432.10 |
9,499.10 |
152.3M |
| 2024-03-05 |
9,561.90 |
9,569.00 |
9,460.90 |
9,531.90 |
164.1M |
| 2024-03-04 |
9,550.10 |
9,592.00 |
9,542.80 |
9,561.90 |
163.1M |
| 2024-03-01 |
9,520.20 |
9,581.90 |
9,514.80 |
9,550.10 |
199.2M |
| 2024-02-29 |
9,487.40 |
9,536.80 |
9,462.60 |
9,520.20 |
369.8M |
| 2024-02-28 |
9,401.70 |
9,494.50 |
9,401.70 |
9,487.40 |
178.6M |
| 2024-02-27 |
9,366.20 |
9,410.80 |
9,305.00 |
9,401.70 |
149.2M |
| 2024-02-26 |
9,347.00 |
9,410.90 |
9,344.00 |
9,366.20 |
269.4M |
| 2024-02-23 |
9,338.80 |
9,407.50 |
9,337.60 |
9,347.00 |
161.5M |
| 2024-02-22 |
9,319.30 |
9,352.30 |
9,291.90 |
9,338.80 |
166.0M |
| 2024-02-21 |
9,297.10 |
9,349.20 |
9,276.00 |
9,319.30 |
183.7M |
| 2024-02-20 |
9,299.60 |
9,316.70 |
9,241.70 |
9,297.10 |
143.7M |
| 2024-02-19 |
9,331.50 |
9,359.70 |
9,279.20 |
9,299.60 |
187.9M |
| 2024-02-16 |
9,239.10 |
9,359.90 |
9,239.10 |
9,331.50 |
186.6M |
| 2024-02-15 |
9,081.90 |
9,256.70 |
9,081.90 |
9,239.10 |
203.4M |
| 2024-02-14 |
9,123.10 |
9,123.10 |
9,043.50 |
9,081.90 |
176.1M |
| 2024-02-13 |
9,122.30 |
9,161.50 |
9,119.30 |
9,123.10 |
151.8M |
| 2024-02-12 |
9,100.70 |
9,155.90 |
9,100.70 |
9,122.30 |
47.2M |
| 2024-02-09 |
9,055.80 |
9,111.80 |
9,040.90 |
9,100.70 |
144.2M |
| 2024-02-08 |
8,999.60 |
9,097.80 |
8,999.60 |
9,055.10 |
132.2M |
| 2024-02-07 |
8,928.70 |
9,029.80 |
8,928.70 |
8,999.60 |
157.0M |
| 2024-02-06 |
8,972.50 |
8,972.50 |
8,862.90 |
8,928.70 |
120.1M |
| 2024-02-05 |
9,078.20 |
9,078.20 |
8,965.30 |
8,972.50 |
114.4M |
| 2024-02-02 |
8,951.50 |
9,078.20 |
8,951.50 |
9,078.20 |
158.6M |
| 2024-02-01 |
9,077.60 |
9,077.60 |
8,918.80 |
8,951.50 |
153.8M |
| 2024-01-31 |
9,010.90 |
9,078.80 |
8,977.50 |
9,077.60 |
179.6M |
| 2024-01-30 |
8,976.00 |
9,062.50 |
8,975.70 |
9,010.90 |
132.2M |
| 2024-01-29 |
8,957.10 |
8,991.20 |
8,943.30 |
8,976.00 |
211.2M |
| 2024-01-25 |
8,991.70 |
8,994.80 |
8,928.30 |
8,957.10 |
129.9M |
| 2024-01-24 |
8,977.40 |
8,995.40 |
8,952.80 |
8,991.70 |
115.6M |
| 2024-01-23 |
8,928.50 |
8,993.00 |
8,915.90 |
8,977.40 |
151.1M |
| 2024-01-22 |
8,881.10 |
8,928.60 |
8,881.10 |
8,928.50 |
162.5M |
| 2024-01-19 |
8,804.90 |
8,938.70 |
8,804.90 |
8,881.10 |
146.5M |
| 2024-01-18 |
8,900.20 |
8,900.20 |
8,787.20 |
8,804.90 |
203.1M |
| 2024-01-17 |
8,987.00 |
8,987.00 |
8,878.20 |
8,900.20 |
172.3M |
| 2024-01-16 |
9,103.80 |
9,103.80 |
8,960.20 |
8,987.00 |
101.3M |
| 2024-01-15 |
9,124.20 |
9,131.30 |
9,103.80 |
9,103.80 |
78.9M |
| 2024-01-12 |
9,152.40 |
9,152.40 |
9,088.20 |
9,124.20 |
106.3M |
| 2024-01-11 |
9,093.20 |
9,162.70 |
9,086.80 |
9,152.40 |
116.0M |
| 2024-01-10 |
9,148.90 |
9,149.10 |
9,081.50 |
9,093.20 |
121.7M |
| 2024-01-09 |
9,050.60 |
9,172.30 |
9,050.60 |
9,148.90 |
109.9M |
| 2024-01-08 |
9,088.10 |
9,104.60 |
9,033.50 |
9,050.60 |
87.1M |
| 2024-01-05 |
9,107.60 |
9,142.50 |
9,088.10 |
9,088.10 |
80.5M |
| 2024-01-04 |
9,149.30 |
9,155.20 |
9,076.80 |
9,107.60 |
112.6M |
| 2024-01-03 |
9,319.60 |
9,319.60 |
9,149.30 |
9,149.30 |
116.7M |
| 2024-01-02 |
9,279.10 |
9,343.30 |
9,276.40 |
9,319.60 |
68.8M |