| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
1,404.60 |
1,418.10 |
1,404.60 |
1,411.10 |
17.5M |
| 2022-12-29 |
1,411.80 |
1,412.60 |
1,401.70 |
1,404.60 |
15.4M |
| 2022-12-28 |
1,423.20 |
1,423.20 |
1,406.70 |
1,411.80 |
14.4M |
| 2022-12-23 |
1,425.40 |
1,426.30 |
1,411.30 |
1,423.20 |
15.7M |
| 2022-12-22 |
1,414.20 |
1,429.40 |
1,413.90 |
1,425.40 |
27.0M |
| 2022-12-21 |
1,413.70 |
1,426.00 |
1,412.50 |
1,414.20 |
38.9M |
| 2022-12-20 |
1,443.00 |
1,443.00 |
1,410.40 |
1,413.70 |
43.3M |
| 2022-12-19 |
1,443.90 |
1,446.80 |
1,438.80 |
1,443.00 |
24.1M |
| 2022-12-16 |
1,454.80 |
1,455.60 |
1,438.20 |
1,443.90 |
53.6M |
| 2022-12-15 |
1,463.50 |
1,463.50 |
1,448.60 |
1,454.80 |
43.0M |
| 2022-12-14 |
1,451.30 |
1,464.20 |
1,449.60 |
1,463.50 |
43.0M |
| 2022-12-13 |
1,440.80 |
1,451.80 |
1,440.80 |
1,451.30 |
30.7M |
| 2022-12-12 |
1,442.50 |
1,445.90 |
1,437.20 |
1,440.80 |
24.6M |
| 2022-12-09 |
1,440.80 |
1,444.40 |
1,436.80 |
1,442.50 |
23.8M |
| 2022-12-08 |
1,451.90 |
1,452.40 |
1,432.40 |
1,440.80 |
31.4M |
| 2022-12-07 |
1,471.50 |
1,471.50 |
1,444.60 |
1,451.90 |
39.1M |
| 2022-12-06 |
1,473.00 |
1,486.90 |
1,471.50 |
1,471.50 |
38.4M |
| 2022-12-05 |
1,472.00 |
1,478.20 |
1,465.10 |
1,473.00 |
25.4M |
| 2022-12-02 |
1,460.00 |
1,475.50 |
1,458.00 |
1,472.00 |
29.3M |
| 2022-12-01 |
1,448.80 |
1,472.50 |
1,448.80 |
1,460.00 |
27.9M |
| 2022-11-30 |
1,452.40 |
1,452.40 |
1,438.70 |
1,448.80 |
71.6M |
| 2022-11-29 |
1,453.10 |
1,462.80 |
1,449.70 |
1,452.40 |
27.4M |
| 2022-11-28 |
1,444.20 |
1,457.70 |
1,440.00 |
1,453.10 |
26.7M |
| 2022-11-25 |
1,430.10 |
1,448.70 |
1,430.10 |
1,444.20 |
20.1M |
| 2022-11-24 |
1,425.30 |
1,436.50 |
1,423.50 |
1,430.10 |
22.3M |
| 2022-11-23 |
1,418.50 |
1,426.70 |
1,416.20 |
1,425.30 |
26.9M |
| 2022-11-22 |
1,415.00 |
1,425.40 |
1,415.00 |
1,418.50 |
27.0M |
| 2022-11-21 |
1,426.70 |
1,430.70 |
1,414.60 |
1,415.00 |
23.5M |
| 2022-11-18 |
1,415.20 |
1,430.30 |
1,414.20 |
1,426.70 |
20.5M |
| 2022-11-17 |
1,402.00 |
1,423.20 |
1,402.00 |
1,415.20 |
36.6M |
| 2022-11-16 |
1,415.90 |
1,415.90 |
1,395.20 |
1,402.00 |
29.6M |
| 2022-11-15 |
1,409.60 |
1,416.10 |
1,405.20 |
1,415.90 |
48.0M |
| 2022-11-14 |
1,438.90 |
1,441.60 |
1,408.20 |
1,409.60 |
50.0M |
| 2022-11-11 |
1,399.90 |
1,447.20 |
1,399.90 |
1,438.90 |
44.0M |
| 2022-11-10 |
1,398.40 |
1,406.10 |
1,390.00 |
1,399.90 |
27.2M |
| 2022-11-09 |
1,418.40 |
1,421.30 |
1,398.40 |
1,398.40 |
27.0M |
| 2022-11-08 |
1,415.00 |
1,420.50 |
1,407.10 |
1,418.40 |
26.1M |
| 2022-11-07 |
1,412.60 |
1,416.70 |
1,405.30 |
1,415.00 |
24.4M |
| 2022-11-04 |
1,418.90 |
1,418.90 |
1,400.00 |
1,412.60 |
32.3M |
| 2022-11-03 |
1,416.90 |
1,424.50 |
1,393.80 |
1,418.90 |
27.9M |
| 2022-11-02 |
1,426.40 |
1,428.40 |
1,412.20 |
1,416.90 |
29.2M |
| 2022-11-01 |
1,418.70 |
1,426.40 |
1,402.70 |
1,426.40 |
23.8M |
| 2022-10-31 |
1,390.30 |
1,423.70 |
1,390.30 |
1,418.70 |
34.0M |
| 2022-10-28 |
1,387.70 |
1,397.20 |
1,387.30 |
1,390.30 |
15.6M |
| 2022-10-27 |
1,397.40 |
1,413.20 |
1,387.70 |
1,387.70 |
23.8M |
| 2022-10-26 |
1,391.80 |
1,400.00 |
1,389.30 |
1,397.40 |
23.8M |
| 2022-10-25 |
1,370.20 |
1,391.80 |
1,370.20 |
1,391.80 |
23.0M |
| 2022-10-24 |
1,352.50 |
1,377.40 |
1,352.50 |
1,370.20 |
18.4M |
| 2022-10-21 |
1,370.60 |
1,370.60 |
1,352.50 |
1,352.50 |
19.3M |
| 2022-10-20 |
1,390.10 |
1,390.10 |
1,360.70 |
1,370.60 |
34.9M |
| 2022-10-19 |
1,384.00 |
1,397.20 |
1,384.00 |
1,390.10 |
26.9M |
| 2022-10-18 |
1,353.40 |
1,386.80 |
1,353.40 |
1,384.00 |
35.9M |
| 2022-10-17 |
1,363.50 |
1,363.50 |
1,343.60 |
1,353.40 |
27.7M |
| 2022-10-14 |
1,342.70 |
1,370.00 |
1,342.70 |
1,363.50 |
23.8M |
| 2022-10-13 |
1,349.70 |
1,352.20 |
1,342.70 |
1,342.70 |
29.3M |
| 2022-10-12 |
1,357.30 |
1,362.20 |
1,349.70 |
1,349.70 |
34.6M |
| 2022-10-11 |
1,359.10 |
1,372.80 |
1,357.30 |
1,357.30 |
31.6M |
| 2022-10-10 |
1,379.10 |
1,379.10 |
1,358.60 |
1,359.10 |
28.8M |
| 2022-10-07 |
1,392.30 |
1,392.30 |
1,374.20 |
1,379.10 |
30.4M |
| 2022-10-06 |
1,395.10 |
1,395.10 |
1,380.90 |
1,392.30 |
27.0M |
| 2022-10-05 |
1,372.30 |
1,400.50 |
1,372.30 |
1,395.10 |
43.5M |
| 2022-10-04 |
1,345.50 |
1,373.20 |
1,345.50 |
1,372.30 |
36.6M |
| 2022-10-03 |
1,351.80 |
1,358.70 |
1,333.20 |
1,345.50 |
35.3M |
| 2022-09-30 |
1,377.70 |
1,377.70 |
1,346.90 |
1,351.80 |
71.2M |
| 2022-09-29 |
1,352.90 |
1,385.40 |
1,352.90 |
1,377.70 |
40.5M |
| 2022-09-28 |
1,334.30 |
1,354.90 |
1,327.60 |
1,352.90 |
51.5M |
| 2022-09-27 |
1,348.30 |
1,348.30 |
1,334.30 |
1,334.30 |
41.0M |
| 2022-09-26 |
1,342.40 |
1,351.90 |
1,326.10 |
1,348.30 |
30.2M |
| 2022-09-23 |
1,378.60 |
1,378.60 |
1,339.50 |
1,342.40 |
43.9M |
| 2022-09-21 |
1,377.70 |
1,382.00 |
1,364.50 |
1,378.60 |
37.8M |
| 2022-09-20 |
1,372.80 |
1,387.70 |
1,372.80 |
1,377.70 |
30.3M |
| 2022-09-19 |
1,384.40 |
1,384.40 |
1,369.40 |
1,372.80 |
26.7M |
| 2022-09-16 |
1,398.70 |
1,398.70 |
1,382.60 |
1,384.40 |
60.2M |
| 2022-09-15 |
1,406.60 |
1,414.50 |
1,398.70 |
1,398.70 |
41.7M |
| 2022-09-14 |
1,440.30 |
1,440.30 |
1,400.40 |
1,406.60 |
31.4M |
| 2022-09-13 |
1,428.20 |
1,441.20 |
1,428.10 |
1,440.30 |
27.3M |
| 2022-09-12 |
1,421.10 |
1,433.60 |
1,420.40 |
1,428.20 |
20.8M |
| 2022-09-09 |
1,431.50 |
1,431.50 |
1,419.50 |
1,421.10 |
30.8M |
| 2022-09-08 |
1,414.50 |
1,431.50 |
1,413.50 |
1,431.50 |
27.4M |
| 2022-09-07 |
1,415.60 |
1,415.60 |
1,397.90 |
1,414.50 |
54.2M |
| 2022-09-06 |
1,414.60 |
1,425.90 |
1,409.60 |
1,415.60 |
29.2M |
| 2022-09-05 |
1,427.40 |
1,431.20 |
1,414.20 |
1,414.60 |
22.7M |
| 2022-09-02 |
1,432.50 |
1,440.60 |
1,424.90 |
1,427.40 |
34.2M |
| 2022-09-01 |
1,447.10 |
1,447.10 |
1,427.60 |
1,432.50 |
36.9M |
| 2022-08-31 |
1,437.90 |
1,454.90 |
1,437.10 |
1,447.10 |
50.0M |
| 2022-08-30 |
1,435.10 |
1,447.80 |
1,434.50 |
1,437.90 |
38.9M |
| 2022-08-29 |
1,460.80 |
1,460.80 |
1,427.30 |
1,435.10 |
38.0M |
| 2022-08-26 |
1,465.40 |
1,466.50 |
1,456.20 |
1,460.80 |
35.5M |
| 2022-08-25 |
1,456.70 |
1,470.90 |
1,455.20 |
1,465.40 |
46.1M |
| 2022-08-24 |
1,472.00 |
1,476.30 |
1,450.00 |
1,456.70 |
41.6M |
| 2022-08-23 |
1,489.20 |
1,489.20 |
1,468.70 |
1,472.00 |
45.5M |
| 2022-08-22 |
1,492.30 |
1,496.80 |
1,482.30 |
1,489.20 |
44.2M |
| 2022-08-19 |
1,494.30 |
1,499.20 |
1,483.00 |
1,492.30 |
52.1M |
| 2022-08-18 |
1,501.10 |
1,502.40 |
1,489.10 |
1,494.30 |
38.3M |
| 2022-08-17 |
1,504.00 |
1,509.50 |
1,490.20 |
1,501.10 |
38.3M |
| 2022-08-16 |
1,500.90 |
1,518.10 |
1,493.60 |
1,504.00 |
38.3M |
| 2022-08-15 |
1,482.00 |
1,500.90 |
1,482.00 |
1,500.90 |
22.7M |
| 2022-08-12 |
1,477.70 |
1,485.30 |
1,464.30 |
1,482.00 |
43.0M |
| 2022-08-11 |
1,468.70 |
1,504.40 |
1,468.70 |
1,477.70 |
50.9M |
| 2022-08-10 |
1,482.50 |
1,482.70 |
1,463.30 |
1,468.70 |
29.8M |
| 2022-08-09 |
1,456.70 |
1,483.60 |
1,454.50 |
1,482.50 |
34.0M |
| 2022-08-08 |
1,474.10 |
1,474.10 |
1,451.50 |
1,456.70 |
28.2M |
| 2022-08-05 |
1,477.70 |
1,482.50 |
1,472.30 |
1,474.10 |
27.9M |
| 2022-08-04 |
1,451.80 |
1,483.20 |
1,451.80 |
1,477.70 |
30.2M |
| 2022-08-03 |
1,452.80 |
1,462.20 |
1,439.00 |
1,451.80 |
25.5M |
| 2022-08-02 |
1,449.80 |
1,456.70 |
1,438.40 |
1,452.80 |
25.1M |
| 2022-08-01 |
1,429.40 |
1,449.80 |
1,429.40 |
1,449.80 |
27.6M |
| 2022-07-29 |
1,423.00 |
1,444.30 |
1,423.00 |
1,429.40 |
38.5M |
| 2022-07-28 |
1,414.40 |
1,429.30 |
1,414.40 |
1,423.00 |
23.6M |
| 2022-07-27 |
1,420.30 |
1,420.30 |
1,407.30 |
1,414.40 |
28.0M |
| 2022-07-26 |
1,414.90 |
1,420.80 |
1,408.60 |
1,420.30 |
23.3M |
| 2022-07-25 |
1,431.30 |
1,431.30 |
1,412.00 |
1,414.90 |
26.3M |
| 2022-07-22 |
1,450.50 |
1,453.10 |
1,424.50 |
1,431.30 |
34.8M |
| 2022-07-21 |
1,420.90 |
1,450.50 |
1,420.20 |
1,450.50 |
65.3M |
| 2022-07-20 |
1,398.50 |
1,426.10 |
1,398.50 |
1,420.90 |
41.6M |
| 2022-07-19 |
1,411.90 |
1,411.90 |
1,390.60 |
1,398.50 |
36.3M |
| 2022-07-18 |
1,399.00 |
1,412.00 |
1,396.40 |
1,411.90 |
25.3M |
| 2022-07-15 |
1,409.50 |
1,409.50 |
1,387.30 |
1,399.00 |
28.8M |
| 2022-07-14 |
1,392.30 |
1,410.90 |
1,390.00 |
1,409.50 |
32.1M |
| 2022-07-13 |
1,376.40 |
1,392.60 |
1,376.20 |
1,392.30 |
35.5M |
| 2022-07-12 |
1,386.80 |
1,393.10 |
1,375.80 |
1,376.40 |
25.7M |
| 2022-07-11 |
1,397.80 |
1,398.20 |
1,384.80 |
1,386.80 |
24.2M |
| 2022-07-08 |
1,405.90 |
1,408.90 |
1,395.60 |
1,397.80 |
25.4M |
| 2022-07-07 |
1,410.60 |
1,417.20 |
1,404.10 |
1,405.90 |
42.1M |
| 2022-07-06 |
1,389.50 |
1,417.00 |
1,389.50 |
1,410.60 |
36.3M |
| 2022-07-05 |
1,380.70 |
1,395.90 |
1,377.20 |
1,389.50 |
25.8M |
| 2022-07-04 |
1,361.30 |
1,391.40 |
1,361.30 |
1,380.70 |
30.2M |
| 2022-07-01 |
1,363.70 |
1,381.40 |
1,361.30 |
1,361.30 |
33.9M |
| 2022-06-30 |
1,375.70 |
1,385.60 |
1,363.70 |
1,363.70 |
36.4M |
| 2022-06-29 |
1,406.60 |
1,406.60 |
1,368.40 |
1,375.70 |
37.0M |
| 2022-06-28 |
1,413.00 |
1,413.40 |
1,401.50 |
1,406.60 |
28.9M |
| 2022-06-27 |
1,391.90 |
1,419.20 |
1,391.90 |
1,413.00 |
32.7M |
| 2022-06-24 |
1,355.80 |
1,393.30 |
1,355.80 |
1,391.90 |
29.5M |
| 2022-06-23 |
1,346.70 |
1,361.90 |
1,345.10 |
1,355.80 |
30.5M |
| 2022-06-22 |
1,344.20 |
1,352.80 |
1,337.80 |
1,346.70 |
34.6M |
| 2022-06-21 |
1,336.60 |
1,355.50 |
1,336.60 |
1,344.20 |
42.3M |
| 2022-06-20 |
1,331.20 |
1,347.10 |
1,329.20 |
1,336.60 |
41.2M |
| 2022-06-17 |
1,344.70 |
1,344.70 |
1,314.30 |
1,331.20 |
99.4M |
| 2022-06-16 |
1,337.60 |
1,367.60 |
1,337.60 |
1,344.70 |
81.7M |
| 2022-06-15 |
1,340.00 |
1,344.50 |
1,324.40 |
1,337.60 |
57.8M |
| 2022-06-14 |
1,363.30 |
1,363.30 |
1,303.70 |
1,340.00 |
66.7M |
| 2022-06-10 |
1,379.80 |
1,379.80 |
1,363.30 |
1,363.30 |
48.3M |
| 2022-06-09 |
1,391.80 |
1,392.30 |
1,379.80 |
1,379.80 |
44.8M |
| 2022-06-08 |
1,376.70 |
1,399.00 |
1,376.70 |
1,391.80 |
37.0M |
| 2022-06-07 |
1,402.80 |
1,403.00 |
1,374.70 |
1,376.70 |
50.4M |
| 2022-06-06 |
1,418.50 |
1,418.50 |
1,400.30 |
1,402.80 |
29.5M |
| 2022-06-03 |
1,418.50 |
1,428.60 |
1,412.80 |
1,418.50 |
39.4M |
| 2022-06-02 |
1,441.10 |
1,441.10 |
1,411.80 |
1,418.50 |
35.6M |
| 2022-06-01 |
1,414.50 |
1,445.20 |
1,414.50 |
1,441.10 |
60.7M |
| 2022-05-31 |
1,438.60 |
1,438.60 |
1,414.50 |
1,414.50 |
63.3M |
| 2022-05-30 |
1,419.30 |
1,438.60 |
1,419.30 |
1,438.60 |
30.3M |
| 2022-05-27 |
1,411.30 |
1,429.50 |
1,411.30 |
1,419.30 |
24.6M |
| 2022-05-26 |
1,416.90 |
1,425.50 |
1,411.30 |
1,411.30 |
25.9M |
| 2022-05-25 |
1,409.70 |
1,420.00 |
1,407.60 |
1,416.90 |
36.3M |
| 2022-05-24 |
1,436.70 |
1,436.70 |
1,409.60 |
1,409.70 |
40.3M |
| 2022-05-23 |
1,439.60 |
1,447.80 |
1,435.20 |
1,436.70 |
29.5M |
| 2022-05-20 |
1,424.40 |
1,440.10 |
1,424.00 |
1,439.60 |
30.4M |
| 2022-05-19 |
1,448.90 |
1,448.90 |
1,414.70 |
1,424.40 |
38.8M |
| 2022-05-18 |
1,426.90 |
1,448.90 |
1,426.90 |
1,448.90 |
48.5M |
| 2022-05-17 |
1,440.60 |
1,442.70 |
1,423.10 |
1,426.90 |
29.6M |
| 2022-05-16 |
1,430.60 |
1,452.80 |
1,430.60 |
1,440.60 |
39.6M |
| 2022-05-13 |
1,401.70 |
1,434.50 |
1,401.70 |
1,430.60 |
43.3M |
| 2022-05-12 |
1,429.70 |
1,429.70 |
1,400.20 |
1,401.70 |
48.6M |
| 2022-05-11 |
1,430.80 |
1,434.90 |
1,420.40 |
1,429.70 |
54.1M |
| 2022-05-10 |
1,425.80 |
1,430.80 |
1,404.30 |
1,430.80 |
49.6M |
| 2022-05-09 |
1,441.70 |
1,441.70 |
1,416.80 |
1,425.80 |
41.5M |
| 2022-05-06 |
1,478.90 |
1,478.90 |
1,441.70 |
1,441.70 |
42.2M |
| 2022-05-05 |
1,472.70 |
1,481.70 |
1,472.30 |
1,478.90 |
37.0M |
| 2022-05-04 |
1,476.10 |
1,482.10 |
1,471.10 |
1,472.70 |
31.4M |
| 2022-05-03 |
1,478.40 |
1,485.00 |
1,470.40 |
1,476.10 |
31.4M |
| 2022-05-02 |
1,512.30 |
1,512.30 |
1,475.50 |
1,478.40 |
32.6M |
| 2022-04-29 |
1,484.20 |
1,512.30 |
1,484.20 |
1,512.30 |
39.9M |
| 2022-04-28 |
1,485.70 |
1,492.30 |
1,481.10 |
1,484.20 |
32.0M |
| 2022-04-27 |
1,493.80 |
1,493.80 |
1,478.40 |
1,485.70 |
30.3M |
| 2022-04-26 |
1,507.60 |
1,507.60 |
1,487.70 |
1,493.80 |
37.5M |
| 2022-04-22 |
1,508.80 |
1,509.60 |
1,495.10 |
1,507.60 |
38.1M |
| 2022-04-21 |
1,509.60 |
1,516.30 |
1,503.30 |
1,508.80 |
36.3M |
| 2022-04-20 |
1,508.60 |
1,521.60 |
1,507.40 |
1,509.60 |
42.2M |
| 2022-04-19 |
1,509.10 |
1,514.00 |
1,500.30 |
1,508.60 |
34.2M |
| 2022-04-14 |
1,504.70 |
1,518.00 |
1,504.70 |
1,509.10 |
69.6M |
| 2022-04-13 |
1,504.80 |
1,514.60 |
1,501.50 |
1,504.70 |
31.9M |
| 2022-04-12 |
1,507.30 |
1,512.70 |
1,499.40 |
1,504.80 |
31.5M |
| 2022-04-11 |
1,501.10 |
1,507.30 |
1,494.20 |
1,507.30 |
28.8M |
| 2022-04-08 |
1,491.50 |
1,506.00 |
1,491.50 |
1,501.10 |
39.6M |
| 2022-04-07 |
1,498.20 |
1,498.20 |
1,484.40 |
1,491.50 |
42.7M |
| 2022-04-06 |
1,504.40 |
1,504.40 |
1,487.70 |
1,498.20 |
40.5M |
| 2022-04-05 |
1,493.50 |
1,510.60 |
1,493.50 |
1,504.40 |
32.3M |
| 2022-04-04 |
1,495.00 |
1,503.30 |
1,492.90 |
1,493.50 |
29.5M |
| 2022-04-01 |
1,517.20 |
1,517.20 |
1,495.00 |
1,495.00 |
31.2M |
| 2022-03-31 |
1,506.20 |
1,524.00 |
1,503.20 |
1,517.20 |
56.2M |
| 2022-03-30 |
1,498.50 |
1,518.10 |
1,498.50 |
1,506.20 |
37.6M |
| 2022-03-29 |
1,483.00 |
1,502.70 |
1,483.00 |
1,498.50 |
48.3M |
| 2022-03-28 |
1,501.30 |
1,501.60 |
1,481.40 |
1,483.00 |
30.1M |
| 2022-03-25 |
1,498.80 |
1,508.50 |
1,497.80 |
1,501.30 |
34.4M |
| 2022-03-24 |
1,504.30 |
1,505.40 |
1,494.80 |
1,498.80 |
34.3M |
| 2022-03-23 |
1,497.00 |
1,510.00 |
1,497.00 |
1,504.30 |
34.0M |
| 2022-03-22 |
1,505.20 |
1,509.10 |
1,496.80 |
1,497.00 |
32.4M |
| 2022-03-21 |
1,514.80 |
1,527.10 |
1,502.90 |
1,505.20 |
31.3M |
| 2022-03-18 |
1,517.30 |
1,517.80 |
1,506.20 |
1,514.80 |
63.7M |
| 2022-03-17 |
1,501.20 |
1,533.20 |
1,501.20 |
1,517.30 |
58.4M |
| 2022-03-16 |
1,474.40 |
1,502.00 |
1,474.40 |
1,501.20 |
52.5M |
| 2022-03-15 |
1,463.60 |
1,475.10 |
1,459.50 |
1,474.40 |
41.4M |
| 2022-03-14 |
1,440.30 |
1,468.40 |
1,438.50 |
1,463.60 |
35.1M |
| 2022-03-11 |
1,464.20 |
1,464.20 |
1,437.10 |
1,440.30 |
51.5M |
| 2022-03-10 |
1,452.40 |
1,476.50 |
1,452.40 |
1,464.20 |
47.2M |
| 2022-03-09 |
1,418.10 |
1,454.70 |
1,415.90 |
1,452.40 |
53.9M |
| 2022-03-08 |
1,424.40 |
1,433.10 |
1,418.10 |
1,418.10 |
49.7M |
| 2022-03-07 |
1,464.20 |
1,464.90 |
1,419.00 |
1,424.40 |
53.1M |
| 2022-03-04 |
1,472.50 |
1,472.50 |
1,442.20 |
1,464.20 |
47.9M |
| 2022-03-03 |
1,481.30 |
1,495.60 |
1,472.50 |
1,472.50 |
47.1M |
| 2022-03-02 |
1,488.20 |
1,488.20 |
1,453.70 |
1,481.30 |
53.0M |
| 2022-03-01 |
1,466.40 |
1,497.50 |
1,466.40 |
1,488.20 |
49.2M |
| 2022-02-28 |
1,464.50 |
1,482.00 |
1,462.00 |
1,466.40 |
53.6M |
| 2022-02-25 |
1,456.80 |
1,477.20 |
1,456.80 |
1,464.50 |
48.7M |
| 2022-02-24 |
1,490.00 |
1,490.00 |
1,450.00 |
1,456.80 |
70.8M |
| 2022-02-23 |
1,462.90 |
1,492.10 |
1,461.20 |
1,490.00 |
54.6M |
| 2022-02-22 |
1,485.70 |
1,485.70 |
1,448.90 |
1,462.90 |
56.9M |
| 2022-02-21 |
1,466.90 |
1,489.70 |
1,453.90 |
1,485.70 |
37.4M |
| 2022-02-18 |
1,479.70 |
1,484.50 |
1,463.20 |
1,466.90 |
43.9M |
| 2022-02-17 |
1,526.10 |
1,532.80 |
1,472.90 |
1,479.70 |
75.0M |
| 2022-02-16 |
1,521.90 |
1,536.90 |
1,517.40 |
1,526.10 |
37.1M |
| 2022-02-15 |
1,512.70 |
1,528.70 |
1,506.40 |
1,521.90 |
30.6M |
| 2022-02-14 |
1,507.90 |
1,526.00 |
1,505.20 |
1,512.70 |
26.5M |
| 2022-02-11 |
1,529.40 |
1,529.40 |
1,501.60 |
1,507.90 |
29.7M |
| 2022-02-10 |
1,537.10 |
1,554.80 |
1,526.40 |
1,529.40 |
34.3M |
| 2022-02-09 |
1,516.10 |
1,537.10 |
1,509.20 |
1,537.10 |
45.9M |
| 2022-02-08 |
1,513.40 |
1,531.50 |
1,501.20 |
1,516.10 |
38.7M |
| 2022-02-07 |
1,526.80 |
1,526.80 |
1,501.10 |
1,513.40 |
35.0M |
| 2022-02-04 |
1,526.90 |
1,541.70 |
1,513.60 |
1,526.80 |
33.7M |
| 2022-02-03 |
1,523.00 |
1,529.00 |
1,514.30 |
1,526.90 |
35.4M |
| 2022-02-02 |
1,508.90 |
1,531.00 |
1,508.10 |
1,523.00 |
33.7M |
| 2022-02-01 |
1,499.30 |
1,519.30 |
1,499.30 |
1,508.90 |
33.3M |
| 2022-01-31 |
1,489.90 |
1,511.30 |
1,485.60 |
1,499.30 |
41.1M |
| 2022-01-28 |
1,448.00 |
1,491.20 |
1,448.00 |
1,489.90 |
133.0M |
| 2022-01-27 |
1,494.60 |
1,504.30 |
1,436.50 |
1,448.00 |
60.3M |
| 2022-01-25 |
1,531.10 |
1,531.10 |
1,484.50 |
1,494.60 |
72.0M |
| 2022-01-24 |
1,527.80 |
1,540.90 |
1,514.40 |
1,531.10 |
48.9M |
| 2022-01-21 |
1,561.70 |
1,561.70 |
1,522.00 |
1,527.80 |
45.4M |
| 2022-01-20 |
1,581.10 |
1,581.10 |
1,549.40 |
1,561.70 |
44.5M |
| 2022-01-19 |
1,599.70 |
1,599.70 |
1,579.00 |
1,581.10 |
40.9M |
| 2022-01-18 |
1,596.50 |
1,617.60 |
1,595.40 |
1,599.70 |
38.0M |
| 2022-01-17 |
1,586.10 |
1,599.10 |
1,575.70 |
1,596.50 |
28.9M |
| 2022-01-14 |
1,598.80 |
1,604.60 |
1,586.10 |
1,586.10 |
42.2M |
| 2022-01-13 |
1,597.80 |
1,604.10 |
1,593.30 |
1,598.80 |
40.1M |
| 2022-01-12 |
1,573.80 |
1,607.00 |
1,573.80 |
1,597.80 |
40.5M |
| 2022-01-11 |
1,587.30 |
1,590.20 |
1,571.90 |
1,573.80 |
24.0M |
| 2022-01-10 |
1,597.00 |
1,597.00 |
1,574.80 |
1,587.30 |
18.8M |
| 2022-01-07 |
1,583.00 |
1,605.30 |
1,583.00 |
1,597.00 |
19.9M |
| 2022-01-06 |
1,634.20 |
1,634.20 |
1,580.70 |
1,583.00 |
27.5M |
| 2022-01-05 |
1,657.20 |
1,658.00 |
1,630.10 |
1,634.20 |
28.1M |
| 2022-01-04 |
1,630.00 |
1,657.20 |
1,630.00 |
1,657.20 |
26.5M |