| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
1,749.10 |
1,754.30 |
1,718.40 |
1,718.40 |
51.8M |
| 2024-12-30 |
1,783.00 |
1,783.00 |
1,743.20 |
1,749.10 |
60.6M |
| 2024-12-27 |
1,776.60 |
1,784.80 |
1,769.90 |
1,783.00 |
46.7M |
| 2024-12-24 |
1,762.10 |
1,776.60 |
1,762.00 |
1,776.60 |
25.7M |
| 2024-12-23 |
1,728.90 |
1,766.50 |
1,728.90 |
1,762.10 |
59.7M |
| 2024-12-20 |
1,734.80 |
1,734.80 |
1,720.20 |
1,728.90 |
164.3M |
| 2024-12-19 |
1,763.40 |
1,763.40 |
1,721.70 |
1,734.80 |
118.2M |
| 2024-12-18 |
1,759.30 |
1,782.10 |
1,759.30 |
1,763.40 |
94.7M |
| 2024-12-17 |
1,737.20 |
1,765.80 |
1,736.90 |
1,759.30 |
74.3M |
| 2024-12-16 |
1,760.30 |
1,760.70 |
1,737.20 |
1,737.20 |
77.8M |
| 2024-12-13 |
1,773.90 |
1,773.90 |
1,751.30 |
1,760.30 |
77.4M |
| 2024-12-12 |
1,794.00 |
1,797.90 |
1,772.20 |
1,773.90 |
82.2M |
| 2024-12-11 |
1,778.40 |
1,795.10 |
1,777.20 |
1,794.00 |
87.6M |
| 2024-12-10 |
1,802.10 |
1,828.50 |
1,769.80 |
1,778.40 |
172.6M |
| 2024-12-09 |
1,796.70 |
1,824.70 |
1,791.10 |
1,802.10 |
108.3M |
| 2024-12-06 |
1,798.40 |
1,821.90 |
1,792.40 |
1,796.70 |
69.9M |
| 2024-12-05 |
1,822.80 |
1,840.20 |
1,796.30 |
1,798.40 |
95.3M |
| 2024-12-04 |
1,854.80 |
1,854.80 |
1,801.10 |
1,822.80 |
78.8M |
| 2024-12-03 |
1,845.90 |
1,860.80 |
1,845.90 |
1,854.80 |
71.0M |
| 2024-12-02 |
1,846.30 |
1,849.60 |
1,840.00 |
1,845.90 |
66.1M |
| 2024-11-29 |
1,861.30 |
1,861.30 |
1,846.30 |
1,846.30 |
70.6M |
| 2024-11-28 |
1,863.40 |
1,875.00 |
1,857.70 |
1,861.30 |
72.6M |
| 2024-11-27 |
1,851.30 |
1,869.10 |
1,851.30 |
1,863.40 |
60.7M |
| 2024-11-26 |
1,838.40 |
1,860.90 |
1,838.40 |
1,851.30 |
83.2M |
| 2024-11-25 |
1,809.70 |
1,852.50 |
1,809.70 |
1,838.40 |
251.2M |
| 2024-11-22 |
1,796.10 |
1,822.70 |
1,796.10 |
1,809.70 |
57.1M |
| 2024-11-21 |
1,803.50 |
1,805.00 |
1,793.10 |
1,796.10 |
64.1M |
| 2024-11-20 |
1,820.80 |
1,823.60 |
1,798.50 |
1,803.50 |
69.0M |
| 2024-11-19 |
1,806.60 |
1,838.90 |
1,806.60 |
1,820.80 |
67.5M |
| 2024-11-18 |
1,810.30 |
1,815.10 |
1,803.30 |
1,806.60 |
48.9M |
| 2024-11-15 |
1,800.40 |
1,823.40 |
1,800.40 |
1,810.30 |
47.3M |
| 2024-11-14 |
1,787.20 |
1,802.70 |
1,787.20 |
1,800.40 |
54.7M |
| 2024-11-13 |
1,795.70 |
1,795.70 |
1,769.70 |
1,787.20 |
50.9M |
| 2024-11-12 |
1,786.20 |
1,798.90 |
1,776.40 |
1,795.70 |
60.0M |
| 2024-11-11 |
1,762.10 |
1,787.90 |
1,761.70 |
1,786.20 |
62.0M |
| 2024-11-08 |
1,742.70 |
1,772.50 |
1,742.70 |
1,762.10 |
61.0M |
| 2024-11-07 |
1,780.90 |
1,780.90 |
1,733.80 |
1,742.70 |
95.5M |
| 2024-11-06 |
1,790.50 |
1,807.20 |
1,778.40 |
1,780.90 |
72.6M |
| 2024-11-05 |
1,792.80 |
1,794.70 |
1,786.00 |
1,790.50 |
48.2M |
| 2024-11-04 |
1,789.70 |
1,808.30 |
1,789.70 |
1,792.80 |
42.5M |
| 2024-11-01 |
1,801.60 |
1,803.70 |
1,786.70 |
1,789.70 |
61.6M |
| 2024-10-31 |
1,804.30 |
1,812.80 |
1,798.50 |
1,801.60 |
92.0M |
| 2024-10-30 |
1,795.40 |
1,810.30 |
1,785.10 |
1,804.30 |
60.8M |
| 2024-10-29 |
1,792.30 |
1,819.80 |
1,792.10 |
1,795.40 |
74.5M |
| 2024-10-28 |
1,802.70 |
1,802.90 |
1,783.90 |
1,792.30 |
48.8M |
| 2024-10-25 |
1,807.90 |
1,820.70 |
1,799.30 |
1,802.70 |
55.6M |
| 2024-10-24 |
1,809.50 |
1,827.70 |
1,807.50 |
1,807.90 |
104.9M |
| 2024-10-23 |
1,813.30 |
1,828.40 |
1,809.30 |
1,809.50 |
56.5M |
| 2024-10-22 |
1,855.00 |
1,855.00 |
1,809.20 |
1,813.30 |
70.1M |
| 2024-10-21 |
1,839.80 |
1,869.00 |
1,839.80 |
1,855.00 |
67.9M |
| 2024-10-18 |
1,876.80 |
1,876.90 |
1,835.60 |
1,839.80 |
66.8M |
| 2024-10-17 |
1,846.50 |
1,889.90 |
1,846.50 |
1,876.80 |
73.4M |
| 2024-10-16 |
1,847.60 |
1,856.40 |
1,834.30 |
1,846.50 |
67.7M |
| 2024-10-15 |
1,833.30 |
1,850.80 |
1,833.30 |
1,847.60 |
64.8M |
| 2024-10-14 |
1,834.20 |
1,846.70 |
1,831.60 |
1,833.30 |
42.7M |
| 2024-10-11 |
1,840.70 |
1,840.70 |
1,825.20 |
1,834.20 |
51.9M |
| 2024-10-10 |
1,831.50 |
1,853.40 |
1,831.50 |
1,840.70 |
68.9M |
| 2024-10-09 |
1,841.60 |
1,851.40 |
1,831.10 |
1,831.50 |
47.7M |
| 2024-10-08 |
1,840.60 |
1,854.30 |
1,834.80 |
1,841.60 |
48.5M |
| 2024-10-07 |
1,855.50 |
1,855.50 |
1,817.80 |
1,840.60 |
44.1M |
| 2024-10-04 |
1,871.90 |
1,871.90 |
1,846.60 |
1,855.50 |
61.1M |
| 2024-10-03 |
1,841.20 |
1,871.90 |
1,841.00 |
1,871.90 |
65.9M |
| 2024-10-02 |
1,851.80 |
1,852.40 |
1,836.60 |
1,841.20 |
62.0M |
| 2024-10-01 |
1,848.10 |
1,863.80 |
1,836.50 |
1,851.80 |
80.5M |
| 2024-09-30 |
1,839.30 |
1,864.10 |
1,839.30 |
1,848.10 |
135.6M |
| 2024-09-27 |
1,857.40 |
1,860.80 |
1,838.20 |
1,839.30 |
64.5M |
| 2024-09-26 |
1,845.50 |
1,862.10 |
1,845.50 |
1,857.40 |
82.9M |
| 2024-09-25 |
1,846.20 |
1,854.70 |
1,841.60 |
1,845.50 |
65.5M |
| 2024-09-24 |
1,832.00 |
1,849.00 |
1,831.80 |
1,846.20 |
77.1M |
| 2024-09-23 |
1,860.70 |
1,860.70 |
1,832.00 |
1,832.00 |
107.3M |
| 2024-09-20 |
1,872.70 |
1,897.30 |
1,860.70 |
1,860.70 |
396.1M |
| 2024-09-19 |
1,848.70 |
1,876.80 |
1,845.90 |
1,872.70 |
144.9M |
| 2024-09-18 |
1,850.40 |
1,853.20 |
1,835.30 |
1,848.70 |
67.9M |
| 2024-09-17 |
1,836.90 |
1,854.60 |
1,830.90 |
1,850.40 |
72.6M |
| 2024-09-16 |
1,829.00 |
1,851.30 |
1,829.00 |
1,836.90 |
76.9M |
| 2024-09-13 |
1,809.70 |
1,843.30 |
1,809.70 |
1,829.00 |
91.7M |
| 2024-09-12 |
1,776.90 |
1,811.20 |
1,776.90 |
1,809.70 |
104.3M |
| 2024-09-11 |
1,772.10 |
1,792.70 |
1,771.90 |
1,776.90 |
72.2M |
| 2024-09-10 |
1,772.60 |
1,783.60 |
1,772.10 |
1,772.10 |
103.6M |
| 2024-09-09 |
1,757.00 |
1,778.40 |
1,741.90 |
1,772.60 |
83.5M |
| 2024-09-06 |
1,749.70 |
1,771.40 |
1,748.70 |
1,757.00 |
71.1M |
| 2024-09-05 |
1,715.90 |
1,749.90 |
1,715.80 |
1,749.70 |
102.2M |
| 2024-09-04 |
1,742.80 |
1,742.80 |
1,710.40 |
1,715.90 |
80.1M |
| 2024-09-03 |
1,743.10 |
1,743.10 |
1,727.80 |
1,742.80 |
51.1M |
| 2024-09-02 |
1,735.70 |
1,746.30 |
1,720.20 |
1,743.10 |
62.8M |
| 2024-08-30 |
1,719.60 |
1,736.70 |
1,719.60 |
1,735.70 |
153.3M |
| 2024-08-29 |
1,720.40 |
1,720.40 |
1,706.40 |
1,719.60 |
84.8M |
| 2024-08-28 |
1,715.40 |
1,724.50 |
1,700.30 |
1,720.40 |
87.5M |
| 2024-08-27 |
1,714.80 |
1,717.40 |
1,706.10 |
1,715.40 |
67.0M |
| 2024-08-26 |
1,698.10 |
1,736.40 |
1,698.10 |
1,714.80 |
62.2M |
| 2024-08-23 |
1,693.80 |
1,702.30 |
1,682.70 |
1,698.10 |
91.9M |
| 2024-08-22 |
1,680.00 |
1,697.80 |
1,680.00 |
1,693.80 |
81.0M |
| 2024-08-21 |
1,687.40 |
1,701.50 |
1,670.00 |
1,680.00 |
85.8M |
| 2024-08-20 |
1,714.00 |
1,714.40 |
1,686.10 |
1,687.40 |
91.0M |
| 2024-08-19 |
1,718.10 |
1,722.90 |
1,705.00 |
1,714.00 |
74.1M |
| 2024-08-16 |
1,716.90 |
1,724.00 |
1,713.20 |
1,718.10 |
92.1M |
| 2024-08-15 |
1,719.80 |
1,724.50 |
1,704.20 |
1,716.90 |
104.9M |
| 2024-08-14 |
1,693.40 |
1,724.20 |
1,693.40 |
1,719.80 |
69.4M |
| 2024-08-13 |
1,684.30 |
1,710.50 |
1,684.30 |
1,693.40 |
103.9M |
| 2024-08-12 |
1,679.80 |
1,691.40 |
1,674.90 |
1,684.30 |
45.9M |
| 2024-08-09 |
1,637.80 |
1,681.80 |
1,637.80 |
1,679.80 |
72.3M |
| 2024-08-08 |
1,670.40 |
1,670.40 |
1,631.40 |
1,637.80 |
138.7M |
| 2024-08-07 |
1,649.50 |
1,679.50 |
1,644.00 |
1,670.40 |
76.0M |
| 2024-08-06 |
1,633.80 |
1,660.70 |
1,623.10 |
1,649.50 |
78.3M |
| 2024-08-05 |
1,712.50 |
1,712.50 |
1,633.60 |
1,633.80 |
94.1M |
| 2024-08-02 |
1,764.70 |
1,764.70 |
1,711.60 |
1,712.50 |
84.9M |
| 2024-08-01 |
1,734.50 |
1,769.10 |
1,734.30 |
1,764.70 |
78.6M |
| 2024-07-31 |
1,702.00 |
1,740.10 |
1,702.00 |
1,734.50 |
98.5M |
| 2024-07-30 |
1,708.00 |
1,708.00 |
1,688.10 |
1,702.00 |
49.5M |
| 2024-07-29 |
1,685.20 |
1,708.30 |
1,685.20 |
1,708.00 |
64.8M |
| 2024-07-26 |
1,663.80 |
1,690.50 |
1,663.80 |
1,685.20 |
71.3M |
| 2024-07-25 |
1,692.50 |
1,692.50 |
1,659.00 |
1,663.80 |
83.1M |
| 2024-07-24 |
1,719.70 |
1,719.70 |
1,691.90 |
1,692.50 |
70.3M |
| 2024-07-23 |
1,718.60 |
1,726.00 |
1,717.20 |
1,719.70 |
58.7M |
| 2024-07-22 |
1,734.40 |
1,734.40 |
1,711.20 |
1,718.60 |
56.9M |
| 2024-07-19 |
1,750.30 |
1,750.30 |
1,714.40 |
1,734.40 |
69.8M |
| 2024-07-18 |
1,757.80 |
1,760.60 |
1,743.70 |
1,750.30 |
97.9M |
| 2024-07-17 |
1,732.00 |
1,766.30 |
1,732.00 |
1,757.80 |
90.3M |
| 2024-07-16 |
1,719.60 |
1,737.80 |
1,715.10 |
1,732.00 |
86.2M |
| 2024-07-15 |
1,701.30 |
1,721.40 |
1,699.80 |
1,719.60 |
91.3M |
| 2024-07-12 |
1,668.40 |
1,709.50 |
1,668.40 |
1,701.30 |
84.4M |
| 2024-07-11 |
1,642.10 |
1,670.70 |
1,642.10 |
1,668.40 |
73.6M |
| 2024-07-10 |
1,639.20 |
1,645.70 |
1,622.20 |
1,642.10 |
73.9M |
| 2024-07-09 |
1,630.10 |
1,650.90 |
1,630.10 |
1,639.20 |
72.0M |
| 2024-07-08 |
1,647.50 |
1,649.50 |
1,629.90 |
1,630.10 |
66.6M |
| 2024-07-05 |
1,649.90 |
1,652.60 |
1,634.30 |
1,647.50 |
54.2M |
| 2024-07-04 |
1,628.50 |
1,663.10 |
1,628.50 |
1,649.90 |
56.6M |
| 2024-07-03 |
1,613.60 |
1,629.00 |
1,613.60 |
1,628.50 |
77.8M |
| 2024-07-02 |
1,637.50 |
1,642.50 |
1,605.40 |
1,613.60 |
74.0M |
| 2024-07-01 |
1,624.30 |
1,642.20 |
1,616.20 |
1,637.50 |
56.5M |
| 2024-06-28 |
1,622.30 |
1,653.30 |
1,622.30 |
1,624.30 |
121.4M |
| 2024-06-27 |
1,659.90 |
1,659.90 |
1,599.80 |
1,622.30 |
120.2M |
| 2024-06-26 |
1,695.30 |
1,695.50 |
1,658.80 |
1,659.90 |
105.3M |
| 2024-06-25 |
1,668.10 |
1,697.80 |
1,668.10 |
1,695.30 |
75.4M |
| 2024-06-24 |
1,683.80 |
1,685.90 |
1,666.20 |
1,668.10 |
62.2M |
| 2024-06-21 |
1,669.70 |
1,683.80 |
1,668.10 |
1,683.80 |
156.2M |
| 2024-06-20 |
1,661.20 |
1,672.80 |
1,654.70 |
1,669.70 |
112.3M |
| 2024-06-19 |
1,663.50 |
1,671.60 |
1,658.10 |
1,661.20 |
78.0M |
| 2024-06-18 |
1,651.60 |
1,675.10 |
1,651.60 |
1,663.50 |
63.2M |
| 2024-06-17 |
1,668.20 |
1,676.20 |
1,651.60 |
1,651.60 |
76.2M |
| 2024-06-14 |
1,668.10 |
1,673.50 |
1,661.00 |
1,668.20 |
61.6M |
| 2024-06-13 |
1,647.10 |
1,679.10 |
1,647.10 |
1,668.10 |
93.2M |
| 2024-06-12 |
1,654.00 |
1,659.50 |
1,644.00 |
1,647.10 |
81.4M |
| 2024-06-11 |
1,693.60 |
1,693.60 |
1,654.00 |
1,654.00 |
97.5M |
| 2024-06-07 |
1,689.90 |
1,698.60 |
1,679.40 |
1,693.60 |
50.4M |
| 2024-06-06 |
1,683.10 |
1,702.20 |
1,683.10 |
1,689.90 |
59.6M |
| 2024-06-05 |
1,657.10 |
1,695.50 |
1,657.10 |
1,683.10 |
68.1M |
| 2024-06-04 |
1,663.40 |
1,674.00 |
1,657.10 |
1,657.10 |
77.3M |
| 2024-06-03 |
1,639.00 |
1,664.90 |
1,639.00 |
1,663.40 |
64.4M |
| 2024-05-31 |
1,643.10 |
1,664.10 |
1,630.60 |
1,639.00 |
357.0M |
| 2024-05-30 |
1,644.90 |
1,645.10 |
1,625.80 |
1,643.10 |
54.9M |
| 2024-05-29 |
1,665.70 |
1,665.70 |
1,640.50 |
1,644.90 |
74.7M |
| 2024-05-28 |
1,665.10 |
1,672.70 |
1,658.60 |
1,665.70 |
72.9M |
| 2024-05-27 |
1,638.20 |
1,665.10 |
1,638.20 |
1,665.10 |
51.9M |
| 2024-05-24 |
1,665.80 |
1,665.80 |
1,636.40 |
1,638.20 |
92.8M |
| 2024-05-23 |
1,670.30 |
1,670.40 |
1,641.30 |
1,665.80 |
62.1M |
| 2024-05-22 |
1,667.70 |
1,679.70 |
1,666.30 |
1,670.30 |
73.4M |
| 2024-05-21 |
1,672.40 |
1,683.30 |
1,663.30 |
1,667.70 |
62.7M |
| 2024-05-20 |
1,679.40 |
1,680.20 |
1,661.60 |
1,672.40 |
49.3M |
| 2024-05-17 |
1,709.30 |
1,709.30 |
1,677.50 |
1,679.40 |
48.6M |
| 2024-05-16 |
1,651.80 |
1,721.00 |
1,651.80 |
1,709.30 |
92.8M |
| 2024-05-15 |
1,642.70 |
1,659.90 |
1,642.70 |
1,651.80 |
46.3M |
| 2024-05-14 |
1,657.30 |
1,657.40 |
1,638.20 |
1,642.70 |
53.4M |
| 2024-05-13 |
1,657.30 |
1,657.30 |
1,645.00 |
1,657.30 |
54.6M |
| 2024-05-10 |
1,654.30 |
1,666.30 |
1,654.30 |
1,657.30 |
32.7M |
| 2024-05-09 |
1,676.60 |
1,676.60 |
1,647.10 |
1,654.30 |
66.6M |
| 2024-05-08 |
1,670.50 |
1,687.00 |
1,666.60 |
1,676.60 |
61.7M |
| 2024-05-07 |
1,647.10 |
1,673.00 |
1,647.10 |
1,670.50 |
75.9M |
| 2024-05-06 |
1,618.30 |
1,648.40 |
1,618.30 |
1,647.10 |
53.5M |
| 2024-05-03 |
1,592.80 |
1,628.00 |
1,592.80 |
1,618.30 |
68.7M |
| 2024-05-02 |
1,588.00 |
1,598.70 |
1,587.60 |
1,592.80 |
81.0M |
| 2024-05-01 |
1,607.80 |
1,607.80 |
1,577.20 |
1,588.00 |
57.1M |
| 2024-04-30 |
1,594.20 |
1,607.80 |
1,592.00 |
1,607.80 |
73.9M |
| 2024-04-29 |
1,569.10 |
1,602.50 |
1,569.10 |
1,594.20 |
58.5M |
| 2024-04-26 |
1,600.00 |
1,600.00 |
1,562.10 |
1,569.10 |
60.6M |
| 2024-04-24 |
1,603.20 |
1,625.90 |
1,597.90 |
1,600.00 |
81.1M |
| 2024-04-23 |
1,591.90 |
1,615.90 |
1,591.90 |
1,603.20 |
74.3M |
| 2024-04-22 |
1,576.40 |
1,596.40 |
1,576.40 |
1,591.90 |
58.2M |
| 2024-04-19 |
1,599.60 |
1,599.60 |
1,562.10 |
1,576.40 |
78.3M |
| 2024-04-18 |
1,590.90 |
1,599.70 |
1,577.40 |
1,599.60 |
57.6M |
| 2024-04-17 |
1,591.20 |
1,600.20 |
1,589.10 |
1,590.90 |
62.2M |
| 2024-04-16 |
1,623.50 |
1,623.50 |
1,579.50 |
1,591.20 |
119.9M |
| 2024-04-15 |
1,638.10 |
1,638.30 |
1,620.80 |
1,623.50 |
57.1M |
| 2024-04-12 |
1,649.90 |
1,649.90 |
1,634.60 |
1,638.10 |
50.2M |
| 2024-04-11 |
1,680.50 |
1,680.50 |
1,622.40 |
1,649.90 |
68.0M |
| 2024-04-10 |
1,661.00 |
1,680.50 |
1,660.10 |
1,680.50 |
51.0M |
| 2024-04-09 |
1,676.90 |
1,677.10 |
1,659.40 |
1,661.00 |
49.6M |
| 2024-04-08 |
1,674.10 |
1,689.30 |
1,673.60 |
1,676.90 |
49.9M |
| 2024-04-05 |
1,683.70 |
1,690.70 |
1,669.50 |
1,674.10 |
54.9M |
| 2024-04-04 |
1,671.20 |
1,692.80 |
1,671.20 |
1,683.70 |
64.4M |
| 2024-04-03 |
1,728.30 |
1,728.30 |
1,664.70 |
1,671.20 |
105.9M |
| 2024-04-02 |
1,743.60 |
1,747.30 |
1,724.80 |
1,728.30 |
71.6M |
| 2024-03-28 |
1,714.00 |
1,752.20 |
1,714.00 |
1,743.60 |
92.7M |
| 2024-03-27 |
1,711.80 |
1,714.30 |
1,705.40 |
1,714.00 |
46.2M |
| 2024-03-26 |
1,723.40 |
1,723.40 |
1,696.10 |
1,711.80 |
88.7M |
| 2024-03-25 |
1,693.20 |
1,727.20 |
1,688.90 |
1,723.40 |
60.9M |
| 2024-03-22 |
1,668.50 |
1,693.20 |
1,665.70 |
1,693.20 |
88.3M |
| 2024-03-21 |
1,645.40 |
1,672.70 |
1,645.40 |
1,668.50 |
104.5M |
| 2024-03-20 |
1,644.90 |
1,650.60 |
1,635.80 |
1,645.40 |
61.2M |
| 2024-03-19 |
1,626.50 |
1,649.50 |
1,626.40 |
1,644.90 |
66.5M |
| 2024-03-18 |
1,659.40 |
1,659.40 |
1,621.10 |
1,626.50 |
67.7M |
| 2024-03-15 |
1,646.70 |
1,670.90 |
1,627.50 |
1,659.40 |
297.4M |
| 2024-03-14 |
1,646.60 |
1,654.20 |
1,635.80 |
1,646.70 |
82.4M |
| 2024-03-13 |
1,629.50 |
1,648.50 |
1,629.50 |
1,646.60 |
77.5M |
| 2024-03-12 |
1,627.30 |
1,636.90 |
1,616.90 |
1,629.50 |
57.0M |
| 2024-03-11 |
1,646.70 |
1,646.70 |
1,623.60 |
1,627.30 |
66.7M |
| 2024-03-08 |
1,631.20 |
1,648.20 |
1,627.60 |
1,646.70 |
70.8M |
| 2024-03-07 |
1,627.30 |
1,638.40 |
1,619.30 |
1,631.20 |
84.3M |
| 2024-03-06 |
1,619.80 |
1,633.80 |
1,618.50 |
1,627.30 |
65.9M |
| 2024-03-05 |
1,628.10 |
1,628.90 |
1,608.50 |
1,619.80 |
65.7M |
| 2024-03-04 |
1,604.80 |
1,636.70 |
1,603.40 |
1,628.10 |
74.0M |
| 2024-03-01 |
1,591.10 |
1,608.10 |
1,582.40 |
1,604.80 |
94.5M |
| 2024-02-29 |
1,565.00 |
1,593.10 |
1,564.00 |
1,591.10 |
206.8M |
| 2024-02-28 |
1,556.90 |
1,566.70 |
1,548.30 |
1,565.00 |
60.3M |
| 2024-02-27 |
1,569.60 |
1,570.00 |
1,545.50 |
1,556.90 |
56.8M |
| 2024-02-26 |
1,569.40 |
1,579.60 |
1,560.70 |
1,569.60 |
56.7M |
| 2024-02-23 |
1,571.50 |
1,582.20 |
1,569.40 |
1,569.40 |
68.2M |
| 2024-02-22 |
1,572.70 |
1,573.10 |
1,550.50 |
1,571.50 |
61.1M |
| 2024-02-21 |
1,573.70 |
1,589.30 |
1,570.10 |
1,572.70 |
72.4M |
| 2024-02-20 |
1,559.80 |
1,576.60 |
1,558.60 |
1,573.70 |
56.5M |
| 2024-02-19 |
1,596.00 |
1,596.10 |
1,552.90 |
1,559.80 |
60.2M |
| 2024-02-16 |
1,588.60 |
1,615.10 |
1,588.60 |
1,596.00 |
71.3M |
| 2024-02-15 |
1,536.00 |
1,591.30 |
1,536.00 |
1,588.60 |
75.5M |
| 2024-02-14 |
1,551.90 |
1,551.90 |
1,524.00 |
1,536.00 |
60.8M |
| 2024-02-13 |
1,552.80 |
1,567.00 |
1,551.00 |
1,551.90 |
37.6M |
| 2024-02-12 |
1,554.40 |
1,559.00 |
1,550.80 |
1,552.80 |
36.1M |
| 2024-02-09 |
1,548.60 |
1,560.40 |
1,548.30 |
1,554.40 |
67.6M |
| 2024-02-08 |
1,537.30 |
1,565.10 |
1,537.30 |
1,548.60 |
82.2M |
| 2024-02-07 |
1,522.20 |
1,550.60 |
1,522.20 |
1,537.30 |
77.3M |
| 2024-02-06 |
1,535.90 |
1,535.90 |
1,502.30 |
1,522.20 |
81.0M |
| 2024-02-05 |
1,547.80 |
1,547.80 |
1,518.20 |
1,535.90 |
52.3M |
| 2024-02-02 |
1,497.40 |
1,552.60 |
1,497.40 |
1,547.80 |
82.4M |
| 2024-02-01 |
1,522.00 |
1,522.00 |
1,495.40 |
1,497.40 |
75.3M |
| 2024-01-31 |
1,492.40 |
1,522.00 |
1,482.80 |
1,522.00 |
114.1M |
| 2024-01-30 |
1,475.20 |
1,493.10 |
1,475.20 |
1,492.40 |
68.9M |
| 2024-01-29 |
1,459.30 |
1,477.10 |
1,459.30 |
1,475.20 |
67.8M |
| 2024-01-25 |
1,464.40 |
1,464.70 |
1,450.20 |
1,459.30 |
65.2M |
| 2024-01-24 |
1,450.30 |
1,465.90 |
1,443.30 |
1,464.40 |
72.9M |
| 2024-01-23 |
1,453.90 |
1,458.20 |
1,447.80 |
1,450.30 |
73.3M |
| 2024-01-22 |
1,437.90 |
1,461.10 |
1,437.90 |
1,453.90 |
63.7M |
| 2024-01-19 |
1,424.70 |
1,445.40 |
1,424.70 |
1,437.90 |
80.5M |
| 2024-01-18 |
1,457.70 |
1,457.70 |
1,424.70 |
1,424.70 |
114.6M |
| 2024-01-17 |
1,467.90 |
1,468.00 |
1,451.60 |
1,457.70 |
73.8M |
| 2024-01-16 |
1,478.20 |
1,478.60 |
1,462.90 |
1,467.90 |
53.4M |
| 2024-01-15 |
1,478.10 |
1,481.40 |
1,468.40 |
1,478.20 |
35.9M |
| 2024-01-12 |
1,477.70 |
1,481.40 |
1,468.60 |
1,478.10 |
56.0M |
| 2024-01-11 |
1,470.10 |
1,481.80 |
1,470.10 |
1,477.70 |
49.1M |
| 2024-01-10 |
1,460.10 |
1,471.20 |
1,454.70 |
1,470.10 |
52.5M |
| 2024-01-09 |
1,446.80 |
1,468.10 |
1,446.80 |
1,460.10 |
55.0M |
| 2024-01-08 |
1,450.20 |
1,457.50 |
1,444.50 |
1,446.80 |
45.7M |
| 2024-01-05 |
1,447.80 |
1,458.50 |
1,445.90 |
1,450.20 |
38.8M |
| 2024-01-04 |
1,455.40 |
1,455.60 |
1,441.40 |
1,447.80 |
52.8M |
| 2024-01-03 |
1,492.10 |
1,492.10 |
1,455.40 |
1,455.40 |
52.8M |
| 2024-01-02 |
1,502.40 |
1,511.90 |
1,489.10 |
1,492.10 |
33.8M |