| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
1,644.70 |
1,644.70 |
1,627.40 |
1,627.40 |
8.5M |
| 2024-12-30 |
1,651.60 |
1,654.10 |
1,635.90 |
1,644.70 |
12.3M |
| 2024-12-27 |
1,651.10 |
1,655.20 |
1,648.80 |
1,651.60 |
11.1M |
| 2024-12-24 |
1,647.20 |
1,652.20 |
1,644.70 |
1,651.10 |
7.0M |
| 2024-12-23 |
1,625.00 |
1,649.90 |
1,625.00 |
1,647.20 |
18.5M |
| 2024-12-20 |
1,640.30 |
1,643.90 |
1,621.90 |
1,625.00 |
65.2M |
| 2024-12-19 |
1,664.90 |
1,664.90 |
1,625.20 |
1,640.30 |
37.4M |
| 2024-12-18 |
1,660.60 |
1,667.80 |
1,653.50 |
1,664.90 |
32.0M |
| 2024-12-17 |
1,648.70 |
1,673.70 |
1,648.00 |
1,660.60 |
28.0M |
| 2024-12-16 |
1,661.30 |
1,662.30 |
1,648.70 |
1,648.70 |
25.4M |
| 2024-12-13 |
1,666.60 |
1,666.60 |
1,652.10 |
1,661.30 |
21.7M |
| 2024-12-12 |
1,683.30 |
1,691.20 |
1,665.00 |
1,666.60 |
30.7M |
| 2024-12-11 |
1,687.60 |
1,689.00 |
1,678.80 |
1,683.30 |
32.1M |
| 2024-12-10 |
1,697.40 |
1,705.40 |
1,684.30 |
1,687.60 |
40.1M |
| 2024-12-09 |
1,691.40 |
1,700.00 |
1,688.80 |
1,697.40 |
24.0M |
| 2024-12-06 |
1,703.80 |
1,703.80 |
1,683.00 |
1,691.40 |
19.1M |
| 2024-12-05 |
1,700.00 |
1,710.40 |
1,700.00 |
1,703.80 |
27.3M |
| 2024-12-04 |
1,710.90 |
1,711.60 |
1,699.20 |
1,700.00 |
39.5M |
| 2024-12-03 |
1,696.70 |
1,715.50 |
1,696.70 |
1,710.90 |
32.4M |
| 2024-12-02 |
1,691.60 |
1,707.00 |
1,689.70 |
1,696.70 |
25.0M |
| 2024-11-29 |
1,700.20 |
1,700.20 |
1,682.90 |
1,691.60 |
19.1M |
| 2024-11-28 |
1,702.60 |
1,709.30 |
1,697.90 |
1,700.20 |
45.3M |
| 2024-11-27 |
1,687.90 |
1,706.60 |
1,687.90 |
1,702.60 |
32.6M |
| 2024-11-26 |
1,678.90 |
1,688.40 |
1,675.70 |
1,687.90 |
33.3M |
| 2024-11-25 |
1,672.10 |
1,692.70 |
1,672.10 |
1,678.90 |
59.0M |
| 2024-11-22 |
1,671.10 |
1,683.10 |
1,669.00 |
1,672.10 |
24.6M |
| 2024-11-21 |
1,668.10 |
1,676.90 |
1,662.00 |
1,671.10 |
39.0M |
| 2024-11-20 |
1,694.00 |
1,694.70 |
1,668.10 |
1,668.10 |
32.4M |
| 2024-11-19 |
1,668.70 |
1,700.70 |
1,662.80 |
1,694.00 |
30.8M |
| 2024-11-18 |
1,669.50 |
1,675.00 |
1,659.00 |
1,668.70 |
26.1M |
| 2024-11-15 |
1,652.90 |
1,671.50 |
1,652.50 |
1,669.50 |
31.8M |
| 2024-11-14 |
1,644.40 |
1,655.30 |
1,643.40 |
1,652.90 |
25.0M |
| 2024-11-13 |
1,652.00 |
1,652.00 |
1,631.00 |
1,644.40 |
25.2M |
| 2024-11-12 |
1,640.50 |
1,652.00 |
1,631.30 |
1,652.00 |
22.7M |
| 2024-11-11 |
1,638.80 |
1,642.10 |
1,631.80 |
1,640.50 |
27.2M |
| 2024-11-08 |
1,631.90 |
1,652.40 |
1,631.90 |
1,638.80 |
28.4M |
| 2024-11-07 |
1,632.90 |
1,643.10 |
1,624.50 |
1,631.90 |
33.6M |
| 2024-11-06 |
1,617.70 |
1,639.20 |
1,617.70 |
1,632.90 |
21.3M |
| 2024-11-05 |
1,624.60 |
1,624.60 |
1,608.40 |
1,617.70 |
19.7M |
| 2024-11-04 |
1,598.20 |
1,628.00 |
1,598.20 |
1,624.60 |
35.5M |
| 2024-11-01 |
1,604.90 |
1,604.90 |
1,585.70 |
1,598.20 |
29.9M |
| 2024-10-31 |
1,611.10 |
1,611.10 |
1,596.40 |
1,604.90 |
41.8M |
| 2024-10-30 |
1,615.90 |
1,617.80 |
1,602.50 |
1,611.10 |
28.9M |
| 2024-10-29 |
1,620.70 |
1,627.20 |
1,611.10 |
1,615.90 |
22.5M |
| 2024-10-28 |
1,616.20 |
1,621.80 |
1,612.70 |
1,620.70 |
20.7M |
| 2024-10-25 |
1,621.50 |
1,631.00 |
1,615.70 |
1,616.20 |
18.8M |
| 2024-10-24 |
1,610.10 |
1,627.30 |
1,602.70 |
1,621.50 |
26.2M |
| 2024-10-23 |
1,607.10 |
1,610.10 |
1,600.10 |
1,610.10 |
24.8M |
| 2024-10-22 |
1,621.50 |
1,622.70 |
1,602.00 |
1,607.10 |
28.4M |
| 2024-10-21 |
1,618.00 |
1,627.70 |
1,618.00 |
1,621.50 |
34.3M |
| 2024-10-18 |
1,621.70 |
1,623.30 |
1,608.80 |
1,618.00 |
32.3M |
| 2024-10-17 |
1,608.20 |
1,624.90 |
1,608.20 |
1,621.70 |
31.7M |
| 2024-10-16 |
1,621.70 |
1,624.40 |
1,608.20 |
1,608.20 |
26.3M |
| 2024-10-15 |
1,605.60 |
1,622.20 |
1,605.60 |
1,621.70 |
22.6M |
| 2024-10-14 |
1,609.30 |
1,618.50 |
1,605.00 |
1,605.60 |
22.1M |
| 2024-10-11 |
1,610.80 |
1,611.00 |
1,603.80 |
1,609.30 |
20.1M |
| 2024-10-10 |
1,613.80 |
1,618.90 |
1,601.20 |
1,610.80 |
21.5M |
| 2024-10-09 |
1,591.50 |
1,619.90 |
1,591.50 |
1,613.80 |
22.0M |
| 2024-10-08 |
1,597.80 |
1,597.80 |
1,588.00 |
1,591.50 |
30.8M |
| 2024-10-07 |
1,598.70 |
1,598.70 |
1,587.90 |
1,597.80 |
16.2M |
| 2024-10-04 |
1,601.00 |
1,601.00 |
1,583.60 |
1,598.70 |
22.1M |
| 2024-10-03 |
1,595.40 |
1,606.10 |
1,595.40 |
1,601.00 |
20.2M |
| 2024-10-02 |
1,604.40 |
1,604.40 |
1,587.10 |
1,595.40 |
21.8M |
| 2024-10-01 |
1,592.90 |
1,604.40 |
1,590.70 |
1,604.40 |
24.6M |
| 2024-09-30 |
1,598.10 |
1,598.50 |
1,584.60 |
1,592.90 |
39.2M |
| 2024-09-27 |
1,605.30 |
1,607.50 |
1,590.90 |
1,598.10 |
26.2M |
| 2024-09-26 |
1,580.70 |
1,609.20 |
1,580.40 |
1,605.30 |
37.3M |
| 2024-09-25 |
1,591.30 |
1,594.50 |
1,574.90 |
1,580.70 |
41.1M |
| 2024-09-24 |
1,594.10 |
1,599.70 |
1,584.10 |
1,591.30 |
34.5M |
| 2024-09-23 |
1,611.80 |
1,611.80 |
1,594.00 |
1,594.10 |
44.3M |
| 2024-09-20 |
1,606.70 |
1,618.50 |
1,606.70 |
1,611.80 |
78.5M |
| 2024-09-19 |
1,610.70 |
1,617.80 |
1,602.20 |
1,606.70 |
46.1M |
| 2024-09-18 |
1,609.50 |
1,610.70 |
1,599.30 |
1,610.70 |
29.9M |
| 2024-09-17 |
1,606.50 |
1,609.50 |
1,598.30 |
1,609.50 |
42.3M |
| 2024-09-16 |
1,589.30 |
1,606.50 |
1,586.90 |
1,606.50 |
42.2M |
| 2024-09-13 |
1,598.30 |
1,604.50 |
1,584.40 |
1,589.30 |
42.6M |
| 2024-09-12 |
1,594.00 |
1,602.90 |
1,590.80 |
1,598.30 |
35.5M |
| 2024-09-11 |
1,601.00 |
1,601.00 |
1,587.30 |
1,594.00 |
35.0M |
| 2024-09-10 |
1,588.50 |
1,603.30 |
1,588.50 |
1,601.00 |
38.8M |
| 2024-09-09 |
1,591.80 |
1,591.80 |
1,572.60 |
1,588.50 |
44.5M |
| 2024-09-06 |
1,588.30 |
1,591.80 |
1,583.40 |
1,591.80 |
33.2M |
| 2024-09-05 |
1,580.10 |
1,596.90 |
1,579.10 |
1,588.30 |
36.9M |
| 2024-09-04 |
1,606.80 |
1,606.80 |
1,572.00 |
1,580.10 |
31.7M |
| 2024-09-03 |
1,602.00 |
1,610.30 |
1,600.50 |
1,606.80 |
23.7M |
| 2024-09-02 |
1,616.50 |
1,616.50 |
1,590.90 |
1,602.00 |
22.3M |
| 2024-08-30 |
1,608.00 |
1,617.60 |
1,607.20 |
1,616.50 |
54.6M |
| 2024-08-29 |
1,609.60 |
1,609.60 |
1,594.50 |
1,608.00 |
36.2M |
| 2024-08-28 |
1,631.70 |
1,631.70 |
1,597.90 |
1,609.60 |
41.3M |
| 2024-08-27 |
1,639.40 |
1,644.10 |
1,625.70 |
1,631.70 |
29.6M |
| 2024-08-26 |
1,619.10 |
1,640.10 |
1,619.10 |
1,639.40 |
32.1M |
| 2024-08-23 |
1,609.00 |
1,622.00 |
1,600.20 |
1,619.10 |
30.1M |
| 2024-08-22 |
1,605.90 |
1,614.00 |
1,604.60 |
1,609.00 |
36.5M |
| 2024-08-21 |
1,598.10 |
1,605.90 |
1,590.50 |
1,605.90 |
26.3M |
| 2024-08-20 |
1,598.80 |
1,605.60 |
1,593.80 |
1,598.10 |
28.1M |
| 2024-08-19 |
1,601.60 |
1,607.60 |
1,593.60 |
1,598.80 |
23.1M |
| 2024-08-16 |
1,586.70 |
1,608.10 |
1,586.70 |
1,601.60 |
53.9M |
| 2024-08-15 |
1,560.30 |
1,593.20 |
1,560.30 |
1,586.70 |
50.5M |
| 2024-08-14 |
1,552.30 |
1,570.20 |
1,552.30 |
1,560.30 |
33.5M |
| 2024-08-13 |
1,561.20 |
1,563.10 |
1,540.30 |
1,552.30 |
32.1M |
| 2024-08-12 |
1,544.10 |
1,565.70 |
1,544.10 |
1,561.20 |
27.5M |
| 2024-08-09 |
1,516.30 |
1,549.00 |
1,516.30 |
1,544.10 |
22.9M |
| 2024-08-08 |
1,520.30 |
1,531.20 |
1,510.70 |
1,516.30 |
31.3M |
| 2024-08-07 |
1,504.70 |
1,523.90 |
1,502.10 |
1,520.30 |
34.3M |
| 2024-08-06 |
1,511.80 |
1,518.30 |
1,499.30 |
1,504.70 |
42.4M |
| 2024-08-05 |
1,563.60 |
1,563.60 |
1,504.20 |
1,511.80 |
45.5M |
| 2024-08-02 |
1,584.20 |
1,584.20 |
1,552.30 |
1,563.60 |
32.6M |
| 2024-08-01 |
1,580.40 |
1,590.60 |
1,577.80 |
1,584.20 |
27.3M |
| 2024-07-31 |
1,550.50 |
1,580.40 |
1,550.50 |
1,580.40 |
46.7M |
| 2024-07-30 |
1,552.40 |
1,552.40 |
1,537.50 |
1,550.50 |
17.1M |
| 2024-07-29 |
1,530.90 |
1,552.40 |
1,530.90 |
1,552.40 |
18.5M |
| 2024-07-26 |
1,530.20 |
1,541.80 |
1,528.90 |
1,530.90 |
23.4M |
| 2024-07-25 |
1,549.70 |
1,549.70 |
1,527.90 |
1,530.20 |
33.3M |
| 2024-07-24 |
1,549.60 |
1,555.80 |
1,547.20 |
1,549.70 |
23.2M |
| 2024-07-23 |
1,538.10 |
1,552.60 |
1,538.10 |
1,549.60 |
25.3M |
| 2024-07-22 |
1,550.40 |
1,550.40 |
1,538.10 |
1,538.10 |
18.4M |
| 2024-07-19 |
1,549.80 |
1,556.40 |
1,537.70 |
1,550.40 |
27.2M |
| 2024-07-18 |
1,568.70 |
1,569.50 |
1,549.60 |
1,549.80 |
30.3M |
| 2024-07-17 |
1,552.70 |
1,573.10 |
1,552.70 |
1,568.70 |
31.2M |
| 2024-07-16 |
1,554.90 |
1,564.30 |
1,552.60 |
1,552.70 |
25.3M |
| 2024-07-15 |
1,539.20 |
1,561.60 |
1,539.20 |
1,554.90 |
24.4M |
| 2024-07-12 |
1,533.70 |
1,546.50 |
1,532.90 |
1,539.20 |
35.2M |
| 2024-07-11 |
1,524.60 |
1,537.30 |
1,524.60 |
1,533.70 |
32.3M |
| 2024-07-10 |
1,503.00 |
1,525.70 |
1,498.90 |
1,524.60 |
45.8M |
| 2024-07-09 |
1,482.40 |
1,513.80 |
1,482.40 |
1,503.00 |
38.6M |
| 2024-07-08 |
1,495.20 |
1,498.50 |
1,481.70 |
1,482.40 |
24.4M |
| 2024-07-05 |
1,487.70 |
1,498.10 |
1,482.50 |
1,495.20 |
29.5M |
| 2024-07-04 |
1,476.20 |
1,494.50 |
1,476.20 |
1,487.70 |
38.6M |
| 2024-07-03 |
1,482.20 |
1,484.80 |
1,474.70 |
1,476.20 |
27.8M |
| 2024-07-02 |
1,486.60 |
1,489.30 |
1,479.60 |
1,482.20 |
24.2M |
| 2024-07-01 |
1,501.20 |
1,501.20 |
1,483.60 |
1,486.60 |
25.5M |
| 2024-06-28 |
1,498.70 |
1,512.00 |
1,498.70 |
1,501.20 |
29.5M |
| 2024-06-27 |
1,501.40 |
1,501.40 |
1,482.20 |
1,498.70 |
38.6M |
| 2024-06-26 |
1,506.90 |
1,509.70 |
1,496.40 |
1,501.40 |
37.2M |
| 2024-06-25 |
1,495.30 |
1,512.20 |
1,495.30 |
1,506.90 |
33.3M |
| 2024-06-24 |
1,506.50 |
1,517.20 |
1,494.10 |
1,495.30 |
29.5M |
| 2024-06-21 |
1,491.50 |
1,507.40 |
1,491.50 |
1,506.50 |
86.0M |
| 2024-06-20 |
1,495.80 |
1,498.50 |
1,489.00 |
1,491.50 |
48.6M |
| 2024-06-19 |
1,499.40 |
1,499.40 |
1,489.20 |
1,495.80 |
30.9M |
| 2024-06-18 |
1,489.10 |
1,504.20 |
1,489.10 |
1,499.40 |
39.9M |
| 2024-06-17 |
1,479.00 |
1,490.40 |
1,476.70 |
1,489.10 |
29.3M |
| 2024-06-14 |
1,494.80 |
1,495.00 |
1,479.00 |
1,479.00 |
21.7M |
| 2024-06-13 |
1,479.60 |
1,501.30 |
1,479.60 |
1,494.80 |
37.0M |
| 2024-06-12 |
1,483.80 |
1,489.60 |
1,476.70 |
1,479.60 |
23.7M |
| 2024-06-11 |
1,501.90 |
1,501.90 |
1,478.10 |
1,483.80 |
34.9M |
| 2024-06-07 |
1,494.20 |
1,503.00 |
1,491.90 |
1,501.90 |
29.3M |
| 2024-06-06 |
1,489.90 |
1,500.00 |
1,489.90 |
1,494.20 |
49.9M |
| 2024-06-05 |
1,460.50 |
1,492.40 |
1,460.50 |
1,489.90 |
60.9M |
| 2024-06-04 |
1,462.40 |
1,466.50 |
1,457.90 |
1,460.50 |
26.3M |
| 2024-06-03 |
1,463.00 |
1,470.10 |
1,458.80 |
1,462.40 |
24.1M |
| 2024-05-31 |
1,450.40 |
1,463.20 |
1,450.40 |
1,463.00 |
85.3M |
| 2024-05-30 |
1,445.00 |
1,450.40 |
1,435.70 |
1,450.40 |
61.1M |
| 2024-05-29 |
1,462.90 |
1,462.90 |
1,445.00 |
1,445.00 |
45.2M |
| 2024-05-28 |
1,474.20 |
1,481.00 |
1,462.90 |
1,462.90 |
46.7M |
| 2024-05-27 |
1,454.40 |
1,475.60 |
1,454.40 |
1,474.20 |
46.8M |
| 2024-05-24 |
1,466.20 |
1,466.20 |
1,447.20 |
1,454.40 |
34.8M |
| 2024-05-23 |
1,457.00 |
1,471.20 |
1,455.20 |
1,466.20 |
52.5M |
| 2024-05-22 |
1,495.00 |
1,497.90 |
1,452.80 |
1,457.00 |
125.9M |
| 2024-05-21 |
1,510.90 |
1,512.30 |
1,490.10 |
1,495.00 |
73.4M |
| 2024-05-20 |
1,510.40 |
1,517.30 |
1,506.00 |
1,510.90 |
28.7M |
| 2024-05-17 |
1,525.50 |
1,526.50 |
1,510.40 |
1,510.40 |
30.8M |
| 2024-05-16 |
1,510.80 |
1,538.30 |
1,510.80 |
1,525.50 |
45.4M |
| 2024-05-15 |
1,500.80 |
1,512.80 |
1,500.80 |
1,510.80 |
22.4M |
| 2024-05-14 |
1,508.20 |
1,508.20 |
1,500.20 |
1,500.80 |
31.8M |
| 2024-05-13 |
1,507.90 |
1,517.20 |
1,503.40 |
1,508.20 |
21.5M |
| 2024-05-10 |
1,498.10 |
1,515.90 |
1,497.70 |
1,507.90 |
24.3M |
| 2024-05-09 |
1,508.00 |
1,514.30 |
1,495.00 |
1,498.10 |
31.4M |
| 2024-05-08 |
1,505.20 |
1,509.60 |
1,499.10 |
1,508.00 |
35.1M |
| 2024-05-07 |
1,485.60 |
1,505.20 |
1,485.60 |
1,505.20 |
36.7M |
| 2024-05-06 |
1,482.70 |
1,491.80 |
1,482.70 |
1,485.60 |
32.1M |
| 2024-05-03 |
1,472.90 |
1,486.20 |
1,472.80 |
1,482.70 |
43.5M |
| 2024-05-02 |
1,485.40 |
1,492.70 |
1,472.80 |
1,472.90 |
47.6M |
| 2024-05-01 |
1,502.50 |
1,502.50 |
1,483.70 |
1,485.40 |
29.4M |
| 2024-04-30 |
1,501.00 |
1,505.10 |
1,496.30 |
1,502.50 |
34.4M |
| 2024-04-29 |
1,481.30 |
1,506.30 |
1,481.30 |
1,501.00 |
28.6M |
| 2024-04-26 |
1,509.20 |
1,509.20 |
1,481.30 |
1,481.30 |
24.3M |
| 2024-04-24 |
1,513.80 |
1,528.60 |
1,508.10 |
1,509.20 |
35.1M |
| 2024-04-23 |
1,509.70 |
1,518.60 |
1,509.70 |
1,513.80 |
28.1M |
| 2024-04-22 |
1,484.00 |
1,509.70 |
1,484.00 |
1,509.70 |
28.8M |
| 2024-04-19 |
1,495.20 |
1,495.20 |
1,470.50 |
1,484.00 |
35.9M |
| 2024-04-18 |
1,499.00 |
1,501.50 |
1,493.70 |
1,495.20 |
34.4M |
| 2024-04-17 |
1,497.80 |
1,507.00 |
1,495.70 |
1,499.00 |
29.4M |
| 2024-04-16 |
1,513.40 |
1,513.40 |
1,494.90 |
1,497.80 |
75.5M |
| 2024-04-15 |
1,529.50 |
1,529.50 |
1,513.40 |
1,513.40 |
30.2M |
| 2024-04-12 |
1,540.00 |
1,540.90 |
1,527.70 |
1,529.50 |
30.2M |
| 2024-04-11 |
1,551.90 |
1,551.90 |
1,536.50 |
1,540.00 |
24.9M |
| 2024-04-10 |
1,543.00 |
1,556.00 |
1,543.00 |
1,551.90 |
28.0M |
| 2024-04-09 |
1,546.40 |
1,549.80 |
1,537.70 |
1,543.00 |
23.5M |
| 2024-04-08 |
1,543.70 |
1,552.30 |
1,542.80 |
1,546.40 |
20.4M |
| 2024-04-05 |
1,553.80 |
1,553.80 |
1,537.90 |
1,543.70 |
27.6M |
| 2024-04-04 |
1,547.30 |
1,556.40 |
1,545.50 |
1,553.80 |
23.9M |
| 2024-04-03 |
1,563.70 |
1,563.70 |
1,537.50 |
1,547.30 |
36.3M |
| 2024-04-02 |
1,579.10 |
1,581.40 |
1,560.50 |
1,563.70 |
30.5M |
| 2024-03-28 |
1,556.60 |
1,579.10 |
1,556.60 |
1,579.10 |
37.6M |
| 2024-03-27 |
1,553.90 |
1,563.70 |
1,552.70 |
1,556.60 |
27.5M |
| 2024-03-26 |
1,569.50 |
1,569.50 |
1,548.20 |
1,553.90 |
33.3M |
| 2024-03-25 |
1,557.90 |
1,574.10 |
1,557.90 |
1,569.50 |
30.2M |
| 2024-03-22 |
1,565.90 |
1,566.30 |
1,557.60 |
1,557.90 |
33.6M |
| 2024-03-21 |
1,555.40 |
1,571.10 |
1,555.40 |
1,565.90 |
51.3M |
| 2024-03-20 |
1,550.90 |
1,559.70 |
1,550.90 |
1,555.40 |
30.9M |
| 2024-03-19 |
1,557.40 |
1,559.70 |
1,541.90 |
1,550.90 |
34.4M |
| 2024-03-18 |
1,559.80 |
1,559.80 |
1,548.50 |
1,557.40 |
23.7M |
| 2024-03-15 |
1,565.40 |
1,565.40 |
1,546.70 |
1,559.80 |
61.1M |
| 2024-03-14 |
1,576.60 |
1,576.60 |
1,562.20 |
1,565.40 |
46.1M |
| 2024-03-13 |
1,571.60 |
1,581.00 |
1,571.60 |
1,576.60 |
35.2M |
| 2024-03-12 |
1,574.10 |
1,577.20 |
1,565.60 |
1,571.60 |
23.4M |
| 2024-03-11 |
1,593.60 |
1,593.60 |
1,569.00 |
1,574.10 |
22.3M |
| 2024-03-08 |
1,576.40 |
1,595.00 |
1,576.40 |
1,593.60 |
37.7M |
| 2024-03-07 |
1,571.70 |
1,584.10 |
1,567.30 |
1,576.40 |
32.4M |
| 2024-03-06 |
1,575.40 |
1,576.60 |
1,562.70 |
1,571.70 |
37.1M |
| 2024-03-05 |
1,586.70 |
1,586.70 |
1,569.70 |
1,575.40 |
32.9M |
| 2024-03-04 |
1,585.60 |
1,592.80 |
1,583.60 |
1,586.70 |
27.8M |
| 2024-03-01 |
1,596.20 |
1,596.20 |
1,583.20 |
1,585.60 |
37.6M |
| 2024-02-29 |
1,582.90 |
1,597.30 |
1,577.10 |
1,596.20 |
54.6M |
| 2024-02-28 |
1,591.60 |
1,592.40 |
1,567.50 |
1,582.90 |
32.3M |
| 2024-02-27 |
1,593.80 |
1,594.10 |
1,578.90 |
1,591.60 |
42.3M |
| 2024-02-26 |
1,594.20 |
1,599.90 |
1,588.10 |
1,593.80 |
34.5M |
| 2024-02-23 |
1,593.00 |
1,605.70 |
1,588.30 |
1,594.20 |
29.9M |
| 2024-02-22 |
1,602.20 |
1,608.80 |
1,593.00 |
1,593.00 |
41.4M |
| 2024-02-21 |
1,619.70 |
1,620.70 |
1,595.30 |
1,602.20 |
42.9M |
| 2024-02-20 |
1,596.30 |
1,624.30 |
1,596.30 |
1,619.70 |
31.0M |
| 2024-02-19 |
1,584.60 |
1,598.80 |
1,582.30 |
1,596.30 |
34.8M |
| 2024-02-16 |
1,587.00 |
1,599.90 |
1,581.40 |
1,584.60 |
41.9M |
| 2024-02-15 |
1,594.20 |
1,597.90 |
1,581.40 |
1,587.00 |
57.2M |
| 2024-02-14 |
1,602.10 |
1,602.10 |
1,584.50 |
1,594.20 |
42.9M |
| 2024-02-13 |
1,620.30 |
1,620.30 |
1,588.60 |
1,602.10 |
30.9M |
| 2024-02-12 |
1,617.20 |
1,630.20 |
1,611.20 |
1,620.30 |
25.8M |
| 2024-02-09 |
1,604.30 |
1,623.00 |
1,601.90 |
1,617.20 |
29.7M |
| 2024-02-08 |
1,609.60 |
1,617.60 |
1,598.30 |
1,604.30 |
31.6M |
| 2024-02-07 |
1,615.30 |
1,618.40 |
1,604.40 |
1,609.60 |
31.5M |
| 2024-02-06 |
1,620.30 |
1,620.30 |
1,609.50 |
1,615.30 |
25.9M |
| 2024-02-05 |
1,631.30 |
1,631.30 |
1,617.90 |
1,620.30 |
15.2M |
| 2024-02-02 |
1,605.00 |
1,631.30 |
1,605.00 |
1,631.30 |
29.9M |
| 2024-02-01 |
1,614.60 |
1,614.60 |
1,594.40 |
1,605.00 |
23.2M |
| 2024-01-31 |
1,610.60 |
1,615.00 |
1,595.00 |
1,614.60 |
51.8M |
| 2024-01-30 |
1,603.40 |
1,619.20 |
1,603.40 |
1,610.60 |
23.1M |
| 2024-01-29 |
1,603.50 |
1,607.70 |
1,597.60 |
1,603.40 |
24.2M |
| 2024-01-25 |
1,600.80 |
1,603.60 |
1,593.30 |
1,603.50 |
21.9M |
| 2024-01-24 |
1,600.20 |
1,600.80 |
1,591.30 |
1,600.80 |
20.3M |
| 2024-01-23 |
1,594.50 |
1,601.30 |
1,592.90 |
1,600.20 |
18.4M |
| 2024-01-22 |
1,578.90 |
1,600.20 |
1,578.90 |
1,594.50 |
24.6M |
| 2024-01-19 |
1,564.20 |
1,584.30 |
1,564.20 |
1,578.90 |
33.3M |
| 2024-01-18 |
1,576.90 |
1,576.90 |
1,559.30 |
1,564.20 |
42.5M |
| 2024-01-17 |
1,584.00 |
1,586.20 |
1,574.10 |
1,576.90 |
29.6M |
| 2024-01-16 |
1,592.60 |
1,599.80 |
1,581.10 |
1,584.00 |
30.0M |
| 2024-01-15 |
1,575.90 |
1,597.90 |
1,575.50 |
1,592.60 |
33.2M |
| 2024-01-12 |
1,574.90 |
1,578.20 |
1,565.70 |
1,575.90 |
26.2M |
| 2024-01-11 |
1,564.40 |
1,578.40 |
1,564.40 |
1,574.90 |
29.0M |
| 2024-01-10 |
1,565.30 |
1,570.70 |
1,557.90 |
1,564.40 |
22.1M |
| 2024-01-09 |
1,547.40 |
1,568.60 |
1,547.40 |
1,565.30 |
25.0M |
| 2024-01-08 |
1,554.50 |
1,556.90 |
1,547.20 |
1,547.40 |
18.5M |
| 2024-01-05 |
1,565.00 |
1,568.30 |
1,549.90 |
1,554.50 |
21.6M |
| 2024-01-04 |
1,569.00 |
1,570.10 |
1,557.60 |
1,565.00 |
17.5M |
| 2024-01-03 |
1,594.50 |
1,594.50 |
1,567.20 |
1,569.00 |
21.3M |
| 2024-01-02 |
1,588.20 |
1,601.20 |
1,588.20 |
1,594.50 |
3.0M |