| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
1,342.30 |
1,356.60 |
1,332.80 |
1,333.40 |
51.0M |
| 2022-12-29 |
1,352.00 |
1,352.00 |
1,317.90 |
1,342.30 |
73.4M |
| 2022-12-28 |
1,356.30 |
1,358.30 |
1,345.70 |
1,352.00 |
45.6M |
| 2022-12-23 |
1,365.30 |
1,365.30 |
1,345.90 |
1,356.30 |
37.1M |
| 2022-12-22 |
1,353.20 |
1,365.30 |
1,348.90 |
1,365.30 |
69.1M |
| 2022-12-21 |
1,317.90 |
1,363.40 |
1,317.90 |
1,353.20 |
83.4M |
| 2022-12-20 |
1,370.10 |
1,373.10 |
1,317.90 |
1,317.90 |
86.0M |
| 2022-12-19 |
1,385.40 |
1,385.40 |
1,368.90 |
1,370.10 |
43.7M |
| 2022-12-16 |
1,385.40 |
1,390.80 |
1,360.00 |
1,385.40 |
164.8M |
| 2022-12-15 |
1,399.10 |
1,404.30 |
1,385.40 |
1,385.40 |
133.0M |
| 2022-12-14 |
1,381.30 |
1,408.70 |
1,381.30 |
1,399.10 |
83.6M |
| 2022-12-13 |
1,376.00 |
1,382.50 |
1,374.70 |
1,381.30 |
74.0M |
| 2022-12-12 |
1,371.40 |
1,384.00 |
1,370.80 |
1,376.00 |
64.8M |
| 2022-12-09 |
1,373.50 |
1,383.90 |
1,364.70 |
1,371.40 |
81.6M |
| 2022-12-08 |
1,365.90 |
1,378.10 |
1,362.60 |
1,373.50 |
91.5M |
| 2022-12-07 |
1,384.90 |
1,384.90 |
1,363.50 |
1,365.90 |
94.6M |
| 2022-12-06 |
1,400.00 |
1,400.60 |
1,382.30 |
1,384.90 |
73.0M |
| 2022-12-05 |
1,389.40 |
1,409.70 |
1,389.40 |
1,400.00 |
62.1M |
| 2022-12-02 |
1,427.30 |
1,427.30 |
1,389.40 |
1,389.40 |
93.1M |
| 2022-12-01 |
1,412.60 |
1,436.80 |
1,412.60 |
1,427.30 |
72.7M |
| 2022-11-30 |
1,394.40 |
1,412.60 |
1,390.30 |
1,412.60 |
176.7M |
| 2022-11-29 |
1,405.50 |
1,405.50 |
1,392.00 |
1,394.40 |
83.2M |
| 2022-11-28 |
1,397.50 |
1,407.70 |
1,394.40 |
1,405.50 |
80.9M |
| 2022-11-25 |
1,380.70 |
1,398.00 |
1,377.80 |
1,397.50 |
67.6M |
| 2022-11-24 |
1,362.00 |
1,380.70 |
1,362.00 |
1,380.70 |
80.4M |
| 2022-11-23 |
1,366.50 |
1,373.90 |
1,358.20 |
1,362.00 |
60.6M |
| 2022-11-22 |
1,361.60 |
1,370.90 |
1,361.60 |
1,366.50 |
60.0M |
| 2022-11-21 |
1,361.60 |
1,378.00 |
1,361.60 |
1,361.60 |
55.5M |
| 2022-11-18 |
1,363.00 |
1,377.40 |
1,361.60 |
1,361.60 |
61.3M |
| 2022-11-17 |
1,350.70 |
1,364.60 |
1,341.70 |
1,363.00 |
68.1M |
| 2022-11-16 |
1,345.20 |
1,357.60 |
1,342.00 |
1,350.70 |
60.3M |
| 2022-11-15 |
1,365.30 |
1,365.70 |
1,344.40 |
1,345.20 |
92.3M |
| 2022-11-14 |
1,388.80 |
1,389.00 |
1,363.80 |
1,365.30 |
72.3M |
| 2022-11-11 |
1,334.10 |
1,399.40 |
1,334.10 |
1,388.80 |
111.9M |
| 2022-11-10 |
1,333.10 |
1,338.30 |
1,322.80 |
1,334.10 |
72.9M |
| 2022-11-09 |
1,314.10 |
1,336.90 |
1,314.10 |
1,333.10 |
73.3M |
| 2022-11-08 |
1,311.60 |
1,316.00 |
1,302.50 |
1,314.10 |
61.2M |
| 2022-11-07 |
1,315.00 |
1,322.00 |
1,310.50 |
1,311.60 |
64.1M |
| 2022-11-04 |
1,318.70 |
1,325.20 |
1,305.30 |
1,315.00 |
76.6M |
| 2022-11-03 |
1,342.80 |
1,342.80 |
1,305.10 |
1,318.70 |
61.8M |
| 2022-11-02 |
1,365.30 |
1,365.30 |
1,340.00 |
1,342.80 |
107.6M |
| 2022-11-01 |
1,335.50 |
1,365.30 |
1,332.90 |
1,365.30 |
81.8M |
| 2022-10-31 |
1,314.10 |
1,342.10 |
1,313.10 |
1,335.50 |
101.6M |
| 2022-10-28 |
1,300.70 |
1,315.70 |
1,294.20 |
1,314.10 |
75.9M |
| 2022-10-27 |
1,300.30 |
1,308.70 |
1,293.90 |
1,300.70 |
76.4M |
| 2022-10-26 |
1,268.60 |
1,301.30 |
1,268.60 |
1,300.30 |
83.5M |
| 2022-10-25 |
1,246.90 |
1,271.20 |
1,246.80 |
1,268.60 |
64.6M |
| 2022-10-24 |
1,230.00 |
1,260.60 |
1,230.00 |
1,246.90 |
55.8M |
| 2022-10-21 |
1,253.60 |
1,253.60 |
1,230.00 |
1,230.00 |
67.3M |
| 2022-10-20 |
1,265.70 |
1,265.70 |
1,238.40 |
1,253.60 |
79.6M |
| 2022-10-19 |
1,263.60 |
1,276.80 |
1,263.60 |
1,265.70 |
62.5M |
| 2022-10-18 |
1,225.80 |
1,267.40 |
1,225.80 |
1,263.60 |
80.0M |
| 2022-10-17 |
1,231.80 |
1,231.80 |
1,219.50 |
1,225.80 |
56.9M |
| 2022-10-14 |
1,211.80 |
1,237.90 |
1,211.80 |
1,231.80 |
60.1M |
| 2022-10-13 |
1,234.90 |
1,234.90 |
1,211.80 |
1,211.80 |
62.8M |
| 2022-10-12 |
1,222.20 |
1,240.70 |
1,222.00 |
1,234.90 |
73.1M |
| 2022-10-11 |
1,233.60 |
1,241.50 |
1,216.50 |
1,222.20 |
67.9M |
| 2022-10-10 |
1,254.00 |
1,254.00 |
1,220.20 |
1,233.60 |
66.0M |
| 2022-10-07 |
1,279.70 |
1,279.70 |
1,252.20 |
1,254.00 |
59.8M |
| 2022-10-06 |
1,290.10 |
1,290.10 |
1,268.10 |
1,279.70 |
80.2M |
| 2022-10-05 |
1,279.60 |
1,307.90 |
1,279.60 |
1,290.50 |
88.0M |
| 2022-10-04 |
1,224.90 |
1,280.30 |
1,224.90 |
1,279.60 |
92.3M |
| 2022-10-03 |
1,215.10 |
1,229.10 |
1,212.60 |
1,224.90 |
55.1M |
| 2022-09-30 |
1,222.60 |
1,222.60 |
1,196.10 |
1,215.10 |
140.9M |
| 2022-09-29 |
1,209.00 |
1,231.90 |
1,209.00 |
1,222.60 |
92.2M |
| 2022-09-28 |
1,215.00 |
1,215.00 |
1,192.60 |
1,209.00 |
92.9M |
| 2022-09-27 |
1,241.90 |
1,242.00 |
1,209.10 |
1,215.00 |
115.4M |
| 2022-09-26 |
1,252.30 |
1,256.80 |
1,241.10 |
1,241.90 |
99.1M |
| 2022-09-23 |
1,298.50 |
1,298.50 |
1,247.70 |
1,252.30 |
125.3M |
| 2022-09-21 |
1,328.20 |
1,328.20 |
1,292.90 |
1,298.50 |
117.2M |
| 2022-09-20 |
1,335.30 |
1,346.00 |
1,328.20 |
1,328.20 |
63.9M |
| 2022-09-19 |
1,323.10 |
1,343.60 |
1,323.10 |
1,335.30 |
71.5M |
| 2022-09-16 |
1,341.20 |
1,341.30 |
1,315.40 |
1,323.10 |
233.7M |
| 2022-09-15 |
1,353.80 |
1,359.10 |
1,336.20 |
1,341.20 |
148.6M |
| 2022-09-14 |
1,412.80 |
1,412.80 |
1,352.70 |
1,353.80 |
85.4M |
| 2022-09-13 |
1,389.70 |
1,413.70 |
1,389.70 |
1,412.80 |
73.3M |
| 2022-09-12 |
1,386.80 |
1,401.50 |
1,386.80 |
1,389.70 |
55.0M |
| 2022-09-09 |
1,398.90 |
1,398.90 |
1,374.40 |
1,386.80 |
89.6M |
| 2022-09-08 |
1,359.40 |
1,398.90 |
1,359.40 |
1,398.90 |
102.3M |
| 2022-09-07 |
1,372.90 |
1,373.20 |
1,350.50 |
1,359.40 |
111.1M |
| 2022-09-06 |
1,372.30 |
1,385.00 |
1,364.10 |
1,372.90 |
76.0M |
| 2022-09-05 |
1,382.10 |
1,382.20 |
1,368.30 |
1,372.30 |
51.1M |
| 2022-09-02 |
1,377.20 |
1,391.00 |
1,376.90 |
1,382.10 |
57.1M |
| 2022-09-01 |
1,408.80 |
1,408.80 |
1,357.90 |
1,377.20 |
102.3M |
| 2022-08-31 |
1,412.60 |
1,421.00 |
1,403.60 |
1,408.80 |
130.9M |
| 2022-08-30 |
1,401.90 |
1,420.60 |
1,401.20 |
1,412.60 |
81.9M |
| 2022-08-29 |
1,428.00 |
1,428.00 |
1,390.80 |
1,401.90 |
71.8M |
| 2022-08-26 |
1,418.20 |
1,434.30 |
1,418.20 |
1,428.00 |
63.7M |
| 2022-08-25 |
1,385.30 |
1,418.60 |
1,385.30 |
1,418.20 |
65.5M |
| 2022-08-24 |
1,395.00 |
1,395.30 |
1,382.30 |
1,385.30 |
75.1M |
| 2022-08-23 |
1,411.70 |
1,411.70 |
1,394.10 |
1,395.00 |
92.1M |
| 2022-08-22 |
1,430.70 |
1,430.70 |
1,402.20 |
1,411.70 |
70.7M |
| 2022-08-19 |
1,451.80 |
1,452.60 |
1,427.90 |
1,430.70 |
82.6M |
| 2022-08-18 |
1,463.50 |
1,463.60 |
1,440.20 |
1,451.80 |
83.6M |
| 2022-08-17 |
1,444.10 |
1,464.70 |
1,442.00 |
1,463.50 |
94.7M |
| 2022-08-16 |
1,462.30 |
1,464.80 |
1,442.90 |
1,444.10 |
84.6M |
| 2022-08-15 |
1,433.10 |
1,462.30 |
1,433.10 |
1,462.30 |
65.8M |
| 2022-08-12 |
1,464.10 |
1,464.10 |
1,433.10 |
1,433.10 |
70.9M |
| 2022-08-11 |
1,435.30 |
1,465.10 |
1,435.30 |
1,464.10 |
79.9M |
| 2022-08-10 |
1,446.20 |
1,446.20 |
1,428.60 |
1,435.30 |
63.8M |
| 2022-08-09 |
1,429.10 |
1,447.60 |
1,428.90 |
1,446.20 |
71.2M |
| 2022-08-08 |
1,458.30 |
1,458.60 |
1,428.30 |
1,429.10 |
56.2M |
| 2022-08-05 |
1,452.20 |
1,461.90 |
1,447.60 |
1,458.30 |
52.5M |
| 2022-08-04 |
1,442.60 |
1,467.70 |
1,442.30 |
1,452.20 |
86.7M |
| 2022-08-03 |
1,446.90 |
1,449.30 |
1,430.90 |
1,442.60 |
88.1M |
| 2022-08-02 |
1,470.50 |
1,470.90 |
1,437.60 |
1,446.90 |
89.5M |
| 2022-08-01 |
1,470.70 |
1,477.30 |
1,461.30 |
1,470.50 |
68.5M |
| 2022-07-29 |
1,428.70 |
1,473.70 |
1,428.70 |
1,470.70 |
106.4M |
| 2022-07-28 |
1,417.80 |
1,429.60 |
1,413.50 |
1,428.70 |
60.4M |
| 2022-07-27 |
1,418.60 |
1,421.30 |
1,407.70 |
1,417.80 |
52.8M |
| 2022-07-26 |
1,417.50 |
1,422.90 |
1,408.60 |
1,418.60 |
54.4M |
| 2022-07-25 |
1,415.50 |
1,424.20 |
1,412.60 |
1,417.50 |
67.2M |
| 2022-07-22 |
1,403.00 |
1,421.00 |
1,403.00 |
1,415.50 |
88.4M |
| 2022-07-21 |
1,416.60 |
1,416.60 |
1,395.20 |
1,403.00 |
94.1M |
| 2022-07-20 |
1,386.30 |
1,419.30 |
1,386.30 |
1,416.60 |
78.7M |
| 2022-07-19 |
1,392.60 |
1,392.60 |
1,376.40 |
1,386.30 |
78.2M |
| 2022-07-18 |
1,382.80 |
1,392.60 |
1,378.20 |
1,392.60 |
60.6M |
| 2022-07-15 |
1,371.60 |
1,383.90 |
1,356.80 |
1,382.80 |
72.2M |
| 2022-07-14 |
1,387.60 |
1,387.80 |
1,358.20 |
1,371.60 |
76.4M |
| 2022-07-13 |
1,376.50 |
1,397.90 |
1,376.50 |
1,387.60 |
69.7M |
| 2022-07-12 |
1,379.10 |
1,393.30 |
1,374.10 |
1,376.50 |
66.0M |
| 2022-07-11 |
1,384.60 |
1,393.70 |
1,374.50 |
1,379.10 |
60.0M |
| 2022-07-08 |
1,383.10 |
1,391.00 |
1,372.00 |
1,384.60 |
54.4M |
| 2022-07-07 |
1,386.90 |
1,393.70 |
1,378.80 |
1,383.10 |
84.9M |
| 2022-07-06 |
1,344.40 |
1,390.30 |
1,342.60 |
1,386.90 |
104.2M |
| 2022-07-05 |
1,362.90 |
1,364.70 |
1,342.70 |
1,344.40 |
73.6M |
| 2022-07-04 |
1,334.10 |
1,381.20 |
1,334.10 |
1,362.90 |
65.6M |
| 2022-07-01 |
1,314.00 |
1,351.10 |
1,314.00 |
1,334.10 |
89.5M |
| 2022-06-30 |
1,347.90 |
1,365.10 |
1,314.00 |
1,314.00 |
148.5M |
| 2022-06-29 |
1,403.50 |
1,403.50 |
1,347.90 |
1,347.90 |
116.1M |
| 2022-06-28 |
1,388.30 |
1,405.60 |
1,387.50 |
1,403.50 |
92.2M |
| 2022-06-27 |
1,377.60 |
1,398.70 |
1,377.60 |
1,388.30 |
76.3M |
| 2022-06-24 |
1,344.00 |
1,378.20 |
1,344.00 |
1,377.60 |
81.6M |
| 2022-06-23 |
1,308.50 |
1,348.80 |
1,308.50 |
1,344.00 |
79.5M |
| 2022-06-22 |
1,322.90 |
1,328.50 |
1,308.50 |
1,308.50 |
99.2M |
| 2022-06-21 |
1,330.00 |
1,332.10 |
1,309.90 |
1,322.90 |
105.2M |
| 2022-06-20 |
1,283.50 |
1,332.70 |
1,283.50 |
1,330.00 |
91.7M |
| 2022-06-17 |
1,292.10 |
1,292.10 |
1,254.50 |
1,283.50 |
267.2M |
| 2022-06-16 |
1,273.60 |
1,313.90 |
1,273.60 |
1,292.10 |
134.3M |
| 2022-06-15 |
1,311.90 |
1,312.20 |
1,271.30 |
1,273.60 |
115.1M |
| 2022-06-14 |
1,356.10 |
1,356.10 |
1,286.30 |
1,311.90 |
175.0M |
| 2022-06-10 |
1,396.80 |
1,397.10 |
1,356.10 |
1,356.10 |
89.5M |
| 2022-06-09 |
1,418.80 |
1,418.90 |
1,390.50 |
1,396.80 |
86.9M |
| 2022-06-08 |
1,417.10 |
1,435.20 |
1,416.50 |
1,418.80 |
88.6M |
| 2022-06-07 |
1,460.20 |
1,460.20 |
1,415.20 |
1,417.10 |
96.9M |
| 2022-06-06 |
1,468.70 |
1,468.70 |
1,455.60 |
1,460.20 |
57.6M |
| 2022-06-03 |
1,462.70 |
1,478.50 |
1,462.30 |
1,468.70 |
58.2M |
| 2022-06-02 |
1,478.40 |
1,478.40 |
1,457.60 |
1,462.70 |
59.9M |
| 2022-06-01 |
1,486.50 |
1,505.70 |
1,474.90 |
1,478.40 |
70.3M |
| 2022-05-31 |
1,490.40 |
1,493.40 |
1,479.70 |
1,486.50 |
195.3M |
| 2022-05-30 |
1,466.60 |
1,491.80 |
1,466.60 |
1,490.40 |
66.3M |
| 2022-05-27 |
1,452.90 |
1,466.80 |
1,452.90 |
1,466.60 |
58.2M |
| 2022-05-26 |
1,456.60 |
1,469.90 |
1,452.90 |
1,452.90 |
70.8M |
| 2022-05-25 |
1,456.80 |
1,471.90 |
1,455.50 |
1,456.60 |
67.0M |
| 2022-05-24 |
1,450.10 |
1,462.40 |
1,445.70 |
1,456.80 |
71.3M |
| 2022-05-23 |
1,451.50 |
1,463.00 |
1,444.90 |
1,450.10 |
61.9M |
| 2022-05-20 |
1,454.60 |
1,464.00 |
1,448.80 |
1,451.50 |
75.7M |
| 2022-05-19 |
1,468.50 |
1,468.50 |
1,444.10 |
1,454.60 |
88.7M |
| 2022-05-18 |
1,441.70 |
1,469.20 |
1,441.70 |
1,468.50 |
90.8M |
| 2022-05-17 |
1,459.10 |
1,459.20 |
1,438.90 |
1,441.70 |
80.9M |
| 2022-05-16 |
1,457.20 |
1,480.60 |
1,455.70 |
1,459.10 |
68.5M |
| 2022-05-13 |
1,414.20 |
1,458.00 |
1,414.20 |
1,457.20 |
102.6M |
| 2022-05-12 |
1,444.90 |
1,444.90 |
1,414.20 |
1,414.20 |
90.7M |
| 2022-05-11 |
1,429.30 |
1,444.90 |
1,419.70 |
1,444.90 |
85.4M |
| 2022-05-10 |
1,433.20 |
1,434.60 |
1,407.70 |
1,429.30 |
110.3M |
| 2022-05-09 |
1,495.40 |
1,495.40 |
1,431.00 |
1,433.20 |
100.2M |
| 2022-05-06 |
1,549.30 |
1,549.30 |
1,494.70 |
1,495.40 |
94.4M |
| 2022-05-05 |
1,523.30 |
1,549.30 |
1,523.30 |
1,549.30 |
70.2M |
| 2022-05-04 |
1,546.00 |
1,551.30 |
1,523.30 |
1,523.30 |
77.6M |
| 2022-05-03 |
1,567.30 |
1,567.30 |
1,545.00 |
1,546.00 |
81.1M |
| 2022-05-02 |
1,628.60 |
1,628.60 |
1,567.30 |
1,567.30 |
68.8M |
| 2022-04-29 |
1,614.40 |
1,639.90 |
1,614.40 |
1,628.60 |
93.9M |
| 2022-04-28 |
1,610.40 |
1,618.70 |
1,605.20 |
1,614.40 |
68.3M |
| 2022-04-27 |
1,606.10 |
1,618.30 |
1,595.40 |
1,610.40 |
79.7M |
| 2022-04-26 |
1,617.80 |
1,618.40 |
1,594.10 |
1,606.10 |
80.4M |
| 2022-04-22 |
1,629.80 |
1,629.90 |
1,614.10 |
1,617.80 |
70.9M |
| 2022-04-21 |
1,598.70 |
1,632.20 |
1,598.70 |
1,629.80 |
66.9M |
| 2022-04-20 |
1,597.00 |
1,618.60 |
1,597.00 |
1,598.70 |
68.5M |
| 2022-04-19 |
1,596.60 |
1,602.80 |
1,591.50 |
1,597.00 |
55.2M |
| 2022-04-14 |
1,591.60 |
1,603.50 |
1,591.60 |
1,596.60 |
60.6M |
| 2022-04-13 |
1,599.20 |
1,599.70 |
1,589.20 |
1,591.60 |
59.3M |
| 2022-04-12 |
1,612.80 |
1,621.80 |
1,599.20 |
1,599.20 |
60.9M |
| 2022-04-11 |
1,611.80 |
1,622.80 |
1,607.40 |
1,612.80 |
63.5M |
| 2022-04-08 |
1,618.70 |
1,635.40 |
1,611.80 |
1,611.80 |
71.5M |
| 2022-04-07 |
1,615.40 |
1,630.10 |
1,611.70 |
1,618.70 |
68.4M |
| 2022-04-06 |
1,626.20 |
1,626.20 |
1,612.20 |
1,615.40 |
79.4M |
| 2022-04-05 |
1,635.20 |
1,640.40 |
1,625.20 |
1,626.20 |
60.4M |
| 2022-04-04 |
1,622.50 |
1,638.10 |
1,621.40 |
1,635.20 |
61.0M |
| 2022-04-01 |
1,619.30 |
1,628.50 |
1,615.50 |
1,622.50 |
70.2M |
| 2022-03-31 |
1,629.90 |
1,641.70 |
1,618.80 |
1,619.30 |
138.3M |
| 2022-03-30 |
1,614.10 |
1,645.40 |
1,614.10 |
1,629.90 |
96.8M |
| 2022-03-29 |
1,595.80 |
1,632.50 |
1,595.80 |
1,614.10 |
103.0M |
| 2022-03-28 |
1,615.90 |
1,622.60 |
1,595.80 |
1,595.80 |
78.5M |
| 2022-03-25 |
1,600.90 |
1,621.10 |
1,600.90 |
1,615.90 |
73.6M |
| 2022-03-24 |
1,605.00 |
1,607.40 |
1,595.50 |
1,600.90 |
73.7M |
| 2022-03-23 |
1,594.00 |
1,618.90 |
1,594.00 |
1,605.00 |
59.7M |
| 2022-03-22 |
1,602.00 |
1,610.40 |
1,587.80 |
1,594.00 |
87.2M |
| 2022-03-21 |
1,603.70 |
1,614.80 |
1,601.10 |
1,602.00 |
53.8M |
| 2022-03-18 |
1,599.00 |
1,605.00 |
1,592.30 |
1,603.70 |
203.8M |
| 2022-03-17 |
1,589.30 |
1,607.70 |
1,587.20 |
1,599.00 |
110.3M |
| 2022-03-16 |
1,574.50 |
1,594.70 |
1,574.50 |
1,589.30 |
88.9M |
| 2022-03-15 |
1,569.80 |
1,581.80 |
1,567.10 |
1,574.50 |
76.7M |
| 2022-03-14 |
1,549.00 |
1,572.20 |
1,549.00 |
1,569.80 |
58.1M |
| 2022-03-11 |
1,584.90 |
1,584.90 |
1,545.80 |
1,549.00 |
98.5M |
| 2022-03-10 |
1,546.20 |
1,589.80 |
1,546.20 |
1,584.90 |
91.5M |
| 2022-03-09 |
1,529.00 |
1,548.50 |
1,521.50 |
1,546.20 |
80.8M |
| 2022-03-08 |
1,531.60 |
1,547.50 |
1,527.20 |
1,529.00 |
86.8M |
| 2022-03-07 |
1,557.10 |
1,559.60 |
1,524.40 |
1,531.60 |
82.1M |
| 2022-03-04 |
1,573.50 |
1,574.50 |
1,545.70 |
1,557.10 |
87.3M |
| 2022-03-03 |
1,579.00 |
1,598.60 |
1,573.50 |
1,573.50 |
76.5M |
| 2022-03-02 |
1,597.30 |
1,597.30 |
1,562.80 |
1,579.00 |
100.8M |
| 2022-03-01 |
1,601.00 |
1,620.80 |
1,594.40 |
1,597.30 |
93.7M |
| 2022-02-28 |
1,585.20 |
1,605.80 |
1,580.50 |
1,601.00 |
105.5M |
| 2022-02-25 |
1,561.50 |
1,594.20 |
1,561.50 |
1,585.20 |
88.4M |
| 2022-02-24 |
1,590.40 |
1,590.40 |
1,556.60 |
1,561.50 |
130.5M |
| 2022-02-23 |
1,595.40 |
1,599.50 |
1,578.90 |
1,590.40 |
90.8M |
| 2022-02-22 |
1,626.00 |
1,626.00 |
1,587.10 |
1,595.40 |
74.1M |
| 2022-02-21 |
1,622.20 |
1,627.70 |
1,602.90 |
1,626.00 |
57.4M |
| 2022-02-18 |
1,643.90 |
1,646.50 |
1,616.30 |
1,622.20 |
81.1M |
| 2022-02-17 |
1,635.50 |
1,671.00 |
1,635.50 |
1,643.90 |
102.1M |
| 2022-02-16 |
1,585.80 |
1,638.00 |
1,585.80 |
1,635.50 |
110.0M |
| 2022-02-15 |
1,571.60 |
1,591.30 |
1,549.80 |
1,585.80 |
82.4M |
| 2022-02-14 |
1,574.30 |
1,579.20 |
1,562.30 |
1,571.60 |
78.1M |
| 2022-02-11 |
1,617.60 |
1,617.60 |
1,565.60 |
1,574.30 |
82.7M |
| 2022-02-10 |
1,617.60 |
1,634.20 |
1,612.30 |
1,617.60 |
82.8M |
| 2022-02-09 |
1,598.60 |
1,618.00 |
1,587.90 |
1,617.60 |
87.4M |
| 2022-02-08 |
1,584.20 |
1,605.00 |
1,573.20 |
1,598.60 |
84.8M |
| 2022-02-07 |
1,606.30 |
1,606.30 |
1,569.50 |
1,584.20 |
63.1M |
| 2022-02-04 |
1,604.20 |
1,618.40 |
1,597.80 |
1,606.30 |
79.2M |
| 2022-02-03 |
1,608.60 |
1,609.00 |
1,595.90 |
1,604.20 |
49.7M |
| 2022-02-02 |
1,598.80 |
1,617.30 |
1,598.20 |
1,608.60 |
64.4M |
| 2022-02-01 |
1,587.50 |
1,605.30 |
1,580.00 |
1,598.80 |
78.8M |
| 2022-01-31 |
1,565.20 |
1,602.10 |
1,556.60 |
1,587.50 |
90.3M |
| 2022-01-28 |
1,529.10 |
1,568.70 |
1,527.70 |
1,565.20 |
232.3M |
| 2022-01-27 |
1,572.70 |
1,584.50 |
1,512.20 |
1,529.10 |
140.7M |
| 2022-01-25 |
1,622.20 |
1,622.50 |
1,564.20 |
1,572.70 |
122.2M |
| 2022-01-24 |
1,599.10 |
1,629.30 |
1,588.60 |
1,622.20 |
73.3M |
| 2022-01-21 |
1,623.30 |
1,623.30 |
1,593.60 |
1,599.10 |
76.0M |
| 2022-01-20 |
1,641.00 |
1,641.00 |
1,614.90 |
1,623.30 |
73.1M |
| 2022-01-19 |
1,646.70 |
1,654.50 |
1,634.20 |
1,641.00 |
87.8M |
| 2022-01-18 |
1,640.90 |
1,651.60 |
1,640.70 |
1,646.70 |
58.5M |
| 2022-01-17 |
1,648.90 |
1,648.90 |
1,627.40 |
1,640.90 |
45.6M |
| 2022-01-14 |
1,663.60 |
1,665.90 |
1,647.30 |
1,648.90 |
69.6M |
| 2022-01-13 |
1,668.60 |
1,672.00 |
1,659.20 |
1,663.60 |
53.1M |
| 2022-01-12 |
1,669.40 |
1,678.50 |
1,667.00 |
1,668.60 |
67.0M |
| 2022-01-11 |
1,703.50 |
1,703.50 |
1,669.40 |
1,669.40 |
73.2M |
| 2022-01-10 |
1,715.00 |
1,715.00 |
1,695.60 |
1,703.50 |
40.4M |
| 2022-01-07 |
1,690.80 |
1,729.40 |
1,690.80 |
1,715.00 |
48.5M |
| 2022-01-06 |
1,769.20 |
1,769.20 |
1,687.00 |
1,690.80 |
86.3M |
| 2022-01-05 |
1,789.70 |
1,796.60 |
1,767.80 |
1,769.20 |
59.7M |
| 2022-01-04 |
1,754.50 |
1,790.50 |
1,754.50 |
1,789.70 |
48.1M |