| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
5,183.20 |
5,183.20 |
5,135.80 |
5,154.70 |
98.3M |
| 2024-12-30 |
5,171.00 |
5,194.40 |
5,160.70 |
5,183.20 |
119.8M |
| 2024-12-27 |
5,154.00 |
5,213.00 |
5,152.10 |
5,171.00 |
112.7M |
| 2024-12-24 |
5,164.20 |
5,168.90 |
5,138.10 |
5,154.00 |
77.1M |
| 2024-12-23 |
5,106.10 |
5,164.20 |
5,100.90 |
5,164.20 |
141.0M |
| 2024-12-20 |
5,114.30 |
5,114.30 |
5,067.50 |
5,106.10 |
494.5M |
| 2024-12-19 |
5,212.30 |
5,212.30 |
5,084.00 |
5,114.30 |
315.3M |
| 2024-12-18 |
5,221.00 |
5,249.10 |
5,208.90 |
5,212.30 |
220.7M |
| 2024-12-17 |
5,237.70 |
5,247.80 |
5,198.20 |
5,221.00 |
210.9M |
| 2024-12-16 |
5,340.50 |
5,340.50 |
5,222.30 |
5,237.70 |
241.3M |
| 2024-12-13 |
5,424.20 |
5,424.20 |
5,322.10 |
5,340.50 |
189.1M |
| 2024-12-12 |
5,438.40 |
5,464.30 |
5,424.20 |
5,424.20 |
206.0M |
| 2024-12-11 |
5,466.20 |
5,474.50 |
5,425.90 |
5,438.40 |
202.8M |
| 2024-12-10 |
5,300.90 |
5,496.50 |
5,300.90 |
5,466.20 |
285.3M |
| 2024-12-09 |
5,331.60 |
5,331.60 |
5,238.60 |
5,300.90 |
233.2M |
| 2024-12-06 |
5,361.90 |
5,361.90 |
5,305.80 |
5,331.60 |
204.3M |
| 2024-12-05 |
5,373.50 |
5,373.50 |
5,332.40 |
5,361.90 |
238.0M |
| 2024-12-04 |
5,339.40 |
5,391.30 |
5,331.30 |
5,373.50 |
217.4M |
| 2024-12-03 |
5,340.70 |
5,367.10 |
5,338.00 |
5,339.40 |
258.2M |
| 2024-12-02 |
5,326.30 |
5,353.10 |
5,326.30 |
5,340.70 |
231.5M |
| 2024-11-29 |
5,282.00 |
5,328.00 |
5,249.10 |
5,326.30 |
174.6M |
| 2024-11-28 |
5,277.30 |
5,301.10 |
5,277.30 |
5,282.00 |
182.1M |
| 2024-11-27 |
5,260.30 |
5,286.80 |
5,252.20 |
5,277.30 |
199.5M |
| 2024-11-26 |
5,316.00 |
5,324.70 |
5,260.30 |
5,260.30 |
230.1M |
| 2024-11-25 |
5,334.60 |
5,378.60 |
5,309.00 |
5,316.00 |
686.7M |
| 2024-11-22 |
5,278.20 |
5,360.50 |
5,278.20 |
5,334.60 |
234.9M |
| 2024-11-21 |
5,276.30 |
5,303.80 |
5,259.30 |
5,278.20 |
199.2M |
| 2024-11-20 |
5,296.70 |
5,334.20 |
5,274.40 |
5,276.30 |
182.3M |
| 2024-11-19 |
5,279.20 |
5,341.80 |
5,278.90 |
5,296.70 |
220.1M |
| 2024-11-18 |
5,208.50 |
5,297.10 |
5,206.00 |
5,279.20 |
207.2M |
| 2024-11-15 |
5,190.60 |
5,225.60 |
5,190.60 |
5,208.50 |
212.3M |
| 2024-11-14 |
5,260.00 |
5,260.00 |
5,190.60 |
5,190.60 |
222.9M |
| 2024-11-13 |
5,310.80 |
5,310.80 |
5,215.30 |
5,260.00 |
242.9M |
| 2024-11-12 |
5,396.10 |
5,396.10 |
5,275.00 |
5,310.80 |
270.7M |
| 2024-11-11 |
5,553.50 |
5,553.50 |
5,392.70 |
5,396.10 |
193.6M |
| 2024-11-08 |
5,520.60 |
5,633.20 |
5,520.60 |
5,553.50 |
211.9M |
| 2024-11-07 |
5,478.50 |
5,529.60 |
5,446.50 |
5,520.60 |
304.8M |
| 2024-11-06 |
5,498.30 |
5,558.30 |
5,448.40 |
5,478.50 |
177.1M |
| 2024-11-05 |
5,508.60 |
5,527.00 |
5,476.60 |
5,498.30 |
150.4M |
| 2024-11-04 |
5,538.20 |
5,542.90 |
5,489.30 |
5,508.60 |
162.0M |
| 2024-11-01 |
5,508.30 |
5,549.50 |
5,453.30 |
5,538.20 |
180.3M |
| 2024-10-31 |
5,543.10 |
5,557.00 |
5,489.30 |
5,508.30 |
246.5M |
| 2024-10-30 |
5,564.30 |
5,632.30 |
5,530.90 |
5,543.10 |
265.6M |
| 2024-10-29 |
5,546.00 |
5,593.20 |
5,542.50 |
5,564.30 |
239.6M |
| 2024-10-28 |
5,515.80 |
5,558.40 |
5,503.10 |
5,546.00 |
220.7M |
| 2024-10-25 |
5,507.40 |
5,539.20 |
5,485.70 |
5,515.80 |
214.6M |
| 2024-10-24 |
5,551.20 |
5,551.20 |
5,483.30 |
5,507.40 |
270.2M |
| 2024-10-23 |
5,538.60 |
5,587.80 |
5,534.00 |
5,551.20 |
215.5M |
| 2024-10-22 |
5,608.20 |
5,608.20 |
5,532.90 |
5,538.60 |
225.0M |
| 2024-10-21 |
5,528.10 |
5,625.10 |
5,528.10 |
5,608.20 |
256.4M |
| 2024-10-18 |
5,616.10 |
5,616.10 |
5,512.20 |
5,526.80 |
302.8M |
| 2024-10-17 |
5,638.40 |
5,688.80 |
5,602.40 |
5,616.10 |
301.7M |
| 2024-10-16 |
5,665.60 |
5,665.60 |
5,603.40 |
5,638.40 |
263.6M |
| 2024-10-15 |
5,650.50 |
5,694.90 |
5,650.50 |
5,665.60 |
224.5M |
| 2024-10-14 |
5,606.10 |
5,718.60 |
5,592.30 |
5,650.50 |
210.1M |
| 2024-10-11 |
5,622.30 |
5,631.50 |
5,601.30 |
5,606.10 |
207.3M |
| 2024-10-10 |
5,535.30 |
5,633.40 |
5,535.30 |
5,622.30 |
240.1M |
| 2024-10-09 |
5,631.40 |
5,631.40 |
5,499.50 |
5,535.30 |
229.1M |
| 2024-10-08 |
5,729.40 |
5,819.50 |
5,574.10 |
5,631.40 |
287.1M |
| 2024-10-07 |
5,702.90 |
5,749.10 |
5,701.00 |
5,729.40 |
220.8M |
| 2024-10-04 |
5,745.00 |
5,745.00 |
5,613.50 |
5,702.90 |
240.4M |
| 2024-10-03 |
5,748.60 |
5,787.60 |
5,724.40 |
5,745.00 |
320.0M |
| 2024-10-02 |
5,691.10 |
5,794.40 |
5,691.10 |
5,748.60 |
240.4M |
| 2024-10-01 |
5,805.00 |
5,805.00 |
5,683.80 |
5,691.10 |
208.1M |
| 2024-09-30 |
5,692.00 |
5,830.80 |
5,692.00 |
5,805.00 |
329.2M |
| 2024-09-27 |
5,560.30 |
5,705.90 |
5,560.30 |
5,692.00 |
320.7M |
| 2024-09-26 |
5,491.40 |
5,584.20 |
5,484.10 |
5,560.30 |
329.9M |
| 2024-09-25 |
5,345.50 |
5,502.40 |
5,345.50 |
5,491.40 |
316.4M |
| 2024-09-24 |
5,214.20 |
5,371.90 |
5,214.20 |
5,345.50 |
266.6M |
| 2024-09-23 |
5,231.40 |
5,231.40 |
5,165.20 |
5,214.20 |
219.7M |
| 2024-09-20 |
5,225.90 |
5,268.10 |
5,215.50 |
5,231.40 |
802.5M |
| 2024-09-19 |
5,123.20 |
5,234.60 |
5,116.40 |
5,225.90 |
298.1M |
| 2024-09-18 |
5,142.40 |
5,183.50 |
5,103.60 |
5,123.20 |
218.8M |
| 2024-09-17 |
5,139.90 |
5,169.40 |
5,139.90 |
5,142.40 |
198.4M |
| 2024-09-16 |
5,156.20 |
5,170.70 |
5,136.60 |
5,139.90 |
249.7M |
| 2024-09-13 |
5,043.00 |
5,180.90 |
5,043.00 |
5,156.20 |
342.2M |
| 2024-09-12 |
5,002.20 |
5,048.50 |
4,967.80 |
5,043.00 |
286.2M |
| 2024-09-11 |
4,938.10 |
5,027.60 |
4,938.10 |
5,002.20 |
328.6M |
| 2024-09-10 |
4,940.20 |
4,978.10 |
4,938.10 |
4,938.10 |
256.2M |
| 2024-09-09 |
4,942.90 |
4,954.10 |
4,887.30 |
4,940.20 |
258.3M |
| 2024-09-06 |
5,008.30 |
5,023.40 |
4,934.70 |
4,942.90 |
280.0M |
| 2024-09-05 |
5,026.50 |
5,054.00 |
4,979.00 |
5,008.30 |
340.2M |
| 2024-09-04 |
5,195.10 |
5,195.10 |
5,026.50 |
5,026.50 |
318.0M |
| 2024-09-03 |
5,269.20 |
5,273.40 |
5,195.10 |
5,195.10 |
337.3M |
| 2024-09-02 |
5,315.10 |
5,315.10 |
5,256.40 |
5,269.20 |
214.4M |
| 2024-08-30 |
5,270.40 |
5,329.70 |
5,270.40 |
5,316.30 |
368.5M |
| 2024-08-29 |
5,326.70 |
5,326.70 |
5,253.90 |
5,270.40 |
328.8M |
| 2024-08-28 |
5,391.00 |
5,391.00 |
5,309.80 |
5,326.70 |
250.7M |
| 2024-08-27 |
5,327.20 |
5,422.00 |
5,327.20 |
5,391.00 |
258.0M |
| 2024-08-26 |
5,289.30 |
5,344.90 |
5,289.30 |
5,327.20 |
201.6M |
| 2024-08-23 |
5,337.90 |
5,337.90 |
5,272.90 |
5,289.30 |
232.4M |
| 2024-08-22 |
5,318.70 |
5,376.80 |
5,318.70 |
5,337.90 |
214.9M |
| 2024-08-21 |
5,259.40 |
5,318.70 |
5,205.40 |
5,318.70 |
268.6M |
| 2024-08-20 |
5,212.40 |
5,278.10 |
5,212.40 |
5,259.40 |
215.2M |
| 2024-08-19 |
5,239.90 |
5,244.60 |
5,211.80 |
5,212.40 |
198.3M |
| 2024-08-16 |
5,133.80 |
5,255.60 |
5,133.80 |
5,239.90 |
313.2M |
| 2024-08-15 |
5,196.00 |
5,196.00 |
5,109.60 |
5,133.80 |
283.5M |
| 2024-08-14 |
5,288.70 |
5,307.60 |
5,191.20 |
5,196.00 |
224.3M |
| 2024-08-13 |
5,266.10 |
5,314.00 |
5,263.40 |
5,288.70 |
273.9M |
| 2024-08-12 |
5,298.50 |
5,303.60 |
5,254.10 |
5,266.10 |
233.4M |
| 2024-08-09 |
5,198.70 |
5,325.40 |
5,198.70 |
5,298.50 |
209.2M |
| 2024-08-08 |
5,294.00 |
5,294.00 |
5,191.10 |
5,198.70 |
318.7M |
| 2024-08-07 |
5,293.40 |
5,328.70 |
5,259.80 |
5,294.00 |
661.8M |
| 2024-08-06 |
5,319.60 |
5,337.90 |
5,280.30 |
5,293.40 |
281.6M |
| 2024-08-05 |
5,460.40 |
5,460.40 |
5,312.20 |
5,319.60 |
302.4M |
| 2024-08-02 |
5,550.70 |
5,550.70 |
5,415.10 |
5,460.40 |
292.9M |
| 2024-08-01 |
5,502.20 |
5,581.70 |
5,502.20 |
5,550.70 |
265.4M |
| 2024-07-31 |
5,378.00 |
5,502.20 |
5,367.00 |
5,502.20 |
335.3M |
| 2024-07-30 |
5,476.50 |
5,476.50 |
5,366.20 |
5,378.00 |
237.4M |
| 2024-07-29 |
5,465.10 |
5,527.00 |
5,465.10 |
5,476.50 |
208.4M |
| 2024-07-26 |
5,391.50 |
5,499.40 |
5,391.50 |
5,465.10 |
347.6M |
| 2024-07-25 |
5,479.00 |
5,479.00 |
5,391.50 |
5,391.50 |
277.8M |
| 2024-07-24 |
5,470.30 |
5,486.90 |
5,423.60 |
5,479.00 |
261.1M |
| 2024-07-23 |
5,521.10 |
5,538.60 |
5,470.30 |
5,470.30 |
416.6M |
| 2024-07-22 |
5,579.40 |
5,579.40 |
5,488.30 |
5,521.10 |
237.6M |
| 2024-07-19 |
5,672.60 |
5,672.60 |
5,555.20 |
5,579.40 |
255.0M |
| 2024-07-18 |
5,692.80 |
5,698.70 |
5,662.00 |
5,672.60 |
256.5M |
| 2024-07-17 |
5,706.50 |
5,743.40 |
5,687.30 |
5,692.80 |
226.1M |
| 2024-07-16 |
5,755.70 |
5,755.70 |
5,684.20 |
5,706.50 |
205.8M |
| 2024-07-15 |
5,725.70 |
5,786.10 |
5,725.70 |
5,755.70 |
195.6M |
| 2024-07-12 |
5,700.20 |
5,745.90 |
5,680.30 |
5,725.70 |
230.1M |
| 2024-07-11 |
5,635.00 |
5,714.40 |
5,635.00 |
5,700.20 |
234.6M |
| 2024-07-10 |
5,696.20 |
5,696.20 |
5,629.10 |
5,635.00 |
208.0M |
| 2024-07-09 |
5,667.70 |
5,718.30 |
5,667.70 |
5,696.20 |
199.4M |
| 2024-07-08 |
5,768.30 |
5,768.30 |
5,664.30 |
5,667.70 |
211.7M |
| 2024-07-05 |
5,795.80 |
5,795.80 |
5,754.90 |
5,768.30 |
172.5M |
| 2024-07-04 |
5,670.00 |
5,808.90 |
5,670.00 |
5,795.80 |
313.4M |
| 2024-07-03 |
5,612.00 |
5,678.90 |
5,612.00 |
5,670.00 |
214.8M |
| 2024-07-02 |
5,612.50 |
5,645.90 |
5,581.10 |
5,612.00 |
266.9M |
| 2024-07-01 |
5,557.70 |
5,615.30 |
5,552.30 |
5,612.50 |
231.6M |
| 2024-06-28 |
5,605.00 |
5,612.10 |
5,557.70 |
5,557.70 |
299.6M |
| 2024-06-27 |
5,603.30 |
5,605.00 |
5,547.40 |
5,605.00 |
284.0M |
| 2024-06-26 |
5,617.20 |
5,617.20 |
5,532.30 |
5,603.30 |
330.3M |
| 2024-06-25 |
5,523.40 |
5,617.20 |
5,523.40 |
5,617.20 |
281.6M |
| 2024-06-24 |
5,592.30 |
5,592.30 |
5,506.00 |
5,513.10 |
252.1M |
| 2024-06-21 |
5,576.00 |
5,603.20 |
5,567.00 |
5,592.30 |
926.0M |
| 2024-06-20 |
5,571.60 |
5,583.40 |
5,551.10 |
5,576.00 |
353.0M |
| 2024-06-19 |
5,561.20 |
5,591.10 |
5,556.30 |
5,571.60 |
243.7M |
| 2024-06-18 |
5,556.60 |
5,583.20 |
5,527.10 |
5,561.20 |
329.9M |
| 2024-06-17 |
5,624.50 |
5,624.50 |
5,555.80 |
5,556.60 |
275.6M |
| 2024-06-14 |
5,660.00 |
5,669.90 |
5,617.40 |
5,624.50 |
227.7M |
| 2024-06-13 |
5,696.10 |
5,715.40 |
5,653.50 |
5,660.00 |
258.5M |
| 2024-06-12 |
5,723.20 |
5,723.20 |
5,669.70 |
5,696.10 |
274.6M |
| 2024-06-11 |
5,866.10 |
5,866.10 |
5,711.80 |
5,723.20 |
323.7M |
| 2024-06-07 |
5,825.60 |
5,896.20 |
5,825.60 |
5,866.10 |
233.1M |
| 2024-06-06 |
5,806.20 |
5,852.80 |
5,806.20 |
5,825.60 |
204.8M |
| 2024-06-05 |
5,875.70 |
5,875.70 |
5,787.50 |
5,806.20 |
238.6M |
| 2024-06-04 |
5,936.30 |
5,936.30 |
5,875.70 |
5,875.70 |
175.1M |
| 2024-06-03 |
5,914.50 |
5,987.40 |
5,914.50 |
5,936.30 |
188.5M |
| 2024-05-31 |
5,854.10 |
5,914.50 |
5,848.40 |
5,914.50 |
467.3M |
| 2024-05-30 |
5,968.40 |
5,968.40 |
5,845.50 |
5,854.10 |
258.9M |
| 2024-05-29 |
6,002.50 |
6,009.10 |
5,968.40 |
5,968.40 |
239.7M |
| 2024-05-28 |
6,008.40 |
6,038.50 |
6,002.50 |
6,002.50 |
188.6M |
| 2024-05-27 |
6,005.20 |
6,022.70 |
5,992.70 |
6,008.40 |
167.7M |
| 2024-05-24 |
6,019.70 |
6,019.70 |
5,950.60 |
5,984.70 |
187.2M |
| 2024-05-23 |
6,147.70 |
6,147.70 |
5,993.40 |
6,019.70 |
224.8M |
| 2024-05-22 |
6,143.70 |
6,180.70 |
6,143.70 |
6,147.70 |
207.6M |
| 2024-05-21 |
6,145.80 |
6,167.60 |
6,117.70 |
6,143.70 |
250.7M |
| 2024-05-20 |
6,015.60 |
6,155.80 |
6,015.60 |
6,145.80 |
243.0M |
| 2024-05-17 |
6,000.10 |
6,035.80 |
6,000.10 |
6,015.60 |
226.0M |
| 2024-05-16 |
5,943.30 |
6,013.60 |
5,943.30 |
6,000.10 |
249.3M |
| 2024-05-15 |
5,885.30 |
5,983.40 |
5,885.30 |
5,943.30 |
167.4M |
| 2024-05-14 |
5,914.10 |
5,914.10 |
5,872.40 |
5,885.30 |
199.1M |
| 2024-05-13 |
5,919.50 |
5,941.70 |
5,892.50 |
5,914.10 |
179.1M |
| 2024-05-10 |
5,900.30 |
5,950.50 |
5,900.30 |
5,919.50 |
223.4M |
| 2024-05-09 |
5,922.80 |
5,922.80 |
5,890.40 |
5,900.30 |
185.0M |
| 2024-05-08 |
5,933.40 |
5,937.50 |
5,910.70 |
5,923.30 |
180.0M |
| 2024-05-07 |
5,845.00 |
5,933.40 |
5,845.00 |
5,933.40 |
199.2M |
| 2024-05-06 |
5,799.60 |
5,847.60 |
5,799.60 |
5,845.00 |
176.5M |
| 2024-05-03 |
5,786.10 |
5,814.20 |
5,786.10 |
5,799.60 |
282.7M |
| 2024-05-02 |
5,774.50 |
5,793.10 |
5,761.60 |
5,786.10 |
270.8M |
| 2024-05-01 |
5,892.00 |
5,892.00 |
5,758.70 |
5,774.50 |
240.0M |
| 2024-04-30 |
5,871.40 |
5,918.70 |
5,871.40 |
5,892.00 |
247.9M |
| 2024-04-29 |
5,849.10 |
5,873.30 |
5,835.70 |
5,871.40 |
222.1M |
| 2024-04-26 |
5,928.20 |
5,928.20 |
5,822.90 |
5,849.10 |
219.8M |
| 2024-04-24 |
5,930.70 |
5,944.60 |
5,873.30 |
5,928.20 |
218.1M |
| 2024-04-23 |
5,963.40 |
5,966.00 |
5,923.60 |
5,930.70 |
245.7M |
| 2024-04-22 |
5,929.10 |
6,021.70 |
5,929.10 |
5,963.40 |
208.8M |
| 2024-04-19 |
5,985.00 |
5,985.00 |
5,895.10 |
5,929.10 |
308.5M |
| 2024-04-18 |
5,935.60 |
6,015.50 |
5,935.60 |
5,985.00 |
210.4M |
| 2024-04-17 |
5,954.20 |
5,962.10 |
5,919.70 |
5,935.60 |
211.1M |
| 2024-04-16 |
6,076.90 |
6,076.90 |
5,931.90 |
5,954.20 |
344.0M |
| 2024-04-15 |
6,045.60 |
6,092.00 |
6,039.30 |
6,076.90 |
265.6M |
| 2024-04-12 |
6,070.40 |
6,070.40 |
6,008.00 |
6,045.60 |
232.1M |
| 2024-04-11 |
6,017.70 |
6,079.60 |
5,973.80 |
6,070.40 |
236.4M |
| 2024-04-10 |
5,982.20 |
6,041.30 |
5,982.20 |
6,017.70 |
250.8M |
| 2024-04-09 |
5,900.40 |
6,016.70 |
5,900.40 |
5,982.20 |
277.3M |
| 2024-04-08 |
5,894.60 |
5,914.60 |
5,841.80 |
5,900.40 |
292.0M |
| 2024-04-05 |
5,931.90 |
5,931.90 |
5,864.10 |
5,894.60 |
232.4M |
| 2024-04-04 |
5,913.40 |
5,939.80 |
5,912.00 |
5,931.90 |
258.0M |
| 2024-04-03 |
5,942.00 |
5,987.30 |
5,909.30 |
5,913.40 |
300.3M |
| 2024-04-02 |
5,866.30 |
5,958.70 |
5,866.30 |
5,942.00 |
261.7M |
| 2024-03-28 |
5,772.50 |
5,893.00 |
5,772.50 |
5,866.30 |
323.6M |
| 2024-03-27 |
5,758.90 |
5,772.50 |
5,710.40 |
5,772.50 |
200.2M |
| 2024-03-26 |
5,788.80 |
5,829.60 |
5,748.60 |
5,758.90 |
258.2M |
| 2024-03-25 |
5,743.10 |
5,818.20 |
5,743.10 |
5,788.80 |
180.8M |
| 2024-03-22 |
5,805.50 |
5,814.60 |
5,726.40 |
5,743.10 |
242.6M |
| 2024-03-21 |
5,748.10 |
5,813.90 |
5,744.30 |
5,805.50 |
339.1M |
| 2024-03-20 |
5,744.70 |
5,786.40 |
5,732.80 |
5,748.10 |
232.0M |
| 2024-03-19 |
5,618.70 |
5,752.20 |
5,618.70 |
5,744.70 |
255.3M |
| 2024-03-18 |
5,614.60 |
5,627.30 |
5,592.00 |
5,618.70 |
255.5M |
| 2024-03-15 |
5,678.80 |
5,678.80 |
5,571.50 |
5,614.60 |
1,415.2M |
| 2024-03-14 |
5,582.40 |
5,693.50 |
5,582.40 |
5,678.80 |
496.2M |
| 2024-03-13 |
5,629.00 |
5,629.00 |
5,573.80 |
5,582.40 |
348.5M |
| 2024-03-12 |
5,632.70 |
5,654.20 |
5,609.20 |
5,629.00 |
318.4M |
| 2024-03-11 |
5,784.10 |
5,784.10 |
5,630.60 |
5,632.70 |
297.6M |
| 2024-03-08 |
5,770.00 |
5,790.00 |
5,758.60 |
5,784.10 |
373.5M |
| 2024-03-07 |
5,788.20 |
5,788.20 |
5,745.90 |
5,770.00 |
324.5M |
| 2024-03-06 |
5,809.00 |
5,809.00 |
5,740.00 |
5,788.20 |
397.2M |
| 2024-03-05 |
5,784.80 |
5,851.00 |
5,784.80 |
5,809.00 |
429.8M |
| 2024-03-04 |
5,829.70 |
5,857.30 |
5,774.40 |
5,784.80 |
515.0M |
| 2024-03-01 |
5,724.20 |
5,835.40 |
5,724.20 |
5,829.70 |
521.3M |
| 2024-02-29 |
5,712.30 |
5,749.00 |
5,663.70 |
5,724.20 |
1,170.5M |
| 2024-02-28 |
5,707.60 |
5,753.60 |
5,707.60 |
5,712.30 |
488.9M |
| 2024-02-27 |
5,723.00 |
5,725.30 |
5,654.40 |
5,707.60 |
347.5M |
| 2024-02-26 |
5,768.20 |
5,794.60 |
5,711.90 |
5,723.00 |
536.9M |
| 2024-02-23 |
5,768.70 |
5,794.00 |
5,729.20 |
5,768.20 |
541.2M |
| 2024-02-22 |
5,760.00 |
5,789.50 |
5,738.90 |
5,768.70 |
1,646.9M |
| 2024-02-21 |
5,845.40 |
5,845.40 |
5,689.70 |
5,760.00 |
1,633.9M |
| 2024-02-20 |
5,914.50 |
5,920.10 |
5,800.60 |
5,845.40 |
495.2M |
| 2024-02-19 |
5,891.80 |
5,989.70 |
5,891.80 |
5,914.50 |
422.4M |
| 2024-02-16 |
5,804.30 |
5,909.00 |
5,804.30 |
5,891.80 |
496.8M |
| 2024-02-15 |
5,875.30 |
5,875.30 |
5,784.30 |
5,804.30 |
464.4M |
| 2024-02-14 |
5,927.60 |
5,927.60 |
5,814.30 |
5,875.30 |
511.7M |
| 2024-02-13 |
5,906.40 |
5,953.50 |
5,906.40 |
5,927.60 |
357.9M |
| 2024-02-12 |
5,947.20 |
5,947.20 |
5,891.60 |
5,906.40 |
259.3M |
| 2024-02-09 |
5,981.60 |
5,991.40 |
5,944.90 |
5,947.20 |
275.5M |
| 2024-02-08 |
5,991.00 |
6,011.90 |
5,961.20 |
5,981.60 |
260.3M |
| 2024-02-07 |
5,941.80 |
6,033.00 |
5,941.80 |
5,991.00 |
351.2M |
| 2024-02-06 |
5,997.00 |
5,997.00 |
5,912.10 |
5,941.80 |
253.0M |
| 2024-02-05 |
6,153.80 |
6,153.80 |
5,997.00 |
5,997.00 |
245.3M |
| 2024-02-02 |
6,081.20 |
6,162.80 |
6,081.20 |
6,153.80 |
282.3M |
| 2024-02-01 |
6,125.70 |
6,125.70 |
6,045.20 |
6,081.20 |
292.8M |
| 2024-01-31 |
6,087.60 |
6,127.50 |
6,047.30 |
6,125.70 |
387.5M |
| 2024-01-30 |
6,056.40 |
6,103.20 |
6,056.40 |
6,087.60 |
333.6M |
| 2024-01-29 |
6,067.00 |
6,073.40 |
6,020.70 |
6,056.40 |
80.4M |
| 2024-01-25 |
5,983.00 |
6,075.50 |
5,983.00 |
6,067.00 |
309.4M |
| 2024-01-24 |
5,906.20 |
6,031.10 |
5,906.20 |
5,983.00 |
324.9M |
| 2024-01-23 |
5,876.20 |
5,926.80 |
5,875.00 |
5,906.20 |
322.8M |
| 2024-01-22 |
5,887.10 |
5,892.90 |
5,845.00 |
5,876.20 |
344.9M |
| 2024-01-19 |
5,855.40 |
5,940.50 |
5,855.40 |
5,887.10 |
298.0M |
| 2024-01-18 |
5,923.30 |
5,923.30 |
5,821.50 |
5,855.40 |
372.0M |
| 2024-01-17 |
5,978.90 |
5,989.20 |
5,904.70 |
5,923.30 |
392.0M |
| 2024-01-16 |
6,073.40 |
6,073.40 |
5,968.60 |
5,978.90 |
318.8M |
| 2024-01-15 |
6,093.70 |
6,098.40 |
6,054.70 |
6,073.40 |
296.8M |
| 2024-01-12 |
6,081.30 |
6,117.40 |
6,056.40 |
6,093.70 |
312.9M |
| 2024-01-11 |
6,079.30 |
6,096.80 |
6,044.50 |
6,081.30 |
311.5M |
| 2024-01-10 |
6,194.90 |
6,194.90 |
6,075.80 |
6,079.30 |
302.2M |
| 2024-01-09 |
6,158.80 |
6,226.40 |
6,158.80 |
6,194.90 |
289.8M |
| 2024-01-08 |
6,202.70 |
6,228.30 |
6,146.40 |
6,158.80 |
294.4M |
| 2024-01-05 |
6,262.20 |
6,269.30 |
6,201.30 |
6,202.70 |
234.8M |
| 2024-01-04 |
6,289.10 |
6,305.70 |
6,262.20 |
6,262.20 |
215.5M |
| 2024-01-03 |
6,393.20 |
6,393.20 |
6,289.10 |
6,289.10 |
258.2M |
| 2024-01-02 |
6,352.70 |
6,396.40 |
6,335.10 |
6,393.20 |
114.5M |