| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
6,749.30 |
6,752.30 |
6,692.90 |
6,692.90 |
6.3M |
| 2021-12-30 |
6,807.70 |
6,807.70 |
6,680.50 |
6,749.30 |
8.1M |
| 2021-12-29 |
6,713.00 |
6,810.20 |
6,713.00 |
6,807.70 |
10.0M |
| 2021-12-24 |
6,696.20 |
6,754.40 |
6,696.20 |
6,713.00 |
5.8M |
| 2021-12-23 |
6,649.80 |
6,696.20 |
6,649.80 |
6,696.20 |
7.3M |
| 2021-12-22 |
6,637.60 |
6,654.20 |
6,601.50 |
6,649.80 |
12.1M |
| 2021-12-21 |
6,548.60 |
6,655.70 |
6,544.60 |
6,637.60 |
17.1M |
| 2021-12-20 |
6,542.00 |
6,568.10 |
6,508.30 |
6,548.60 |
11.8M |
| 2021-12-17 |
6,487.60 |
6,604.00 |
6,487.60 |
6,542.00 |
45.1M |
| 2021-12-16 |
6,497.00 |
6,563.60 |
6,459.30 |
6,487.60 |
34.4M |
| 2021-12-15 |
6,477.20 |
6,516.00 |
6,448.80 |
6,497.00 |
16.0M |
| 2021-12-14 |
6,455.20 |
6,509.20 |
6,448.60 |
6,477.20 |
22.1M |
| 2021-12-13 |
6,451.50 |
6,508.30 |
6,438.40 |
6,455.20 |
15.4M |
| 2021-12-10 |
6,427.20 |
6,492.70 |
6,427.20 |
6,451.50 |
22.5M |
| 2021-12-09 |
6,401.50 |
6,450.40 |
6,368.40 |
6,427.20 |
45.4M |
| 2021-12-08 |
6,391.90 |
6,428.90 |
6,357.30 |
6,401.50 |
20.3M |
| 2021-12-07 |
6,396.70 |
6,426.10 |
6,344.20 |
6,391.90 |
17.7M |
| 2021-12-06 |
6,271.90 |
6,410.60 |
6,271.90 |
6,396.70 |
15.7M |
| 2021-12-03 |
6,267.70 |
6,291.10 |
6,216.00 |
6,271.90 |
19.1M |
| 2021-12-02 |
6,175.00 |
6,280.00 |
6,134.80 |
6,267.70 |
17.7M |
| 2021-12-01 |
6,262.30 |
6,275.90 |
6,130.10 |
6,175.00 |
23.3M |
| 2021-11-30 |
6,336.30 |
6,352.60 |
6,262.30 |
6,262.30 |
89.1M |
| 2021-11-29 |
6,336.10 |
6,351.40 |
6,256.40 |
6,336.30 |
75.9M |
| 2021-11-26 |
6,391.60 |
6,391.60 |
6,320.70 |
6,336.10 |
28.8M |
| 2021-11-25 |
6,396.50 |
6,405.90 |
6,357.00 |
6,391.60 |
45.5M |
| 2021-11-24 |
6,335.00 |
6,404.50 |
6,333.00 |
6,396.50 |
54.4M |
| 2021-11-23 |
6,225.40 |
6,337.10 |
6,213.10 |
6,335.00 |
47.0M |
| 2021-11-22 |
6,209.20 |
6,234.40 |
6,164.10 |
6,225.40 |
29.8M |
| 2021-11-19 |
6,221.50 |
6,227.90 |
6,194.00 |
6,209.20 |
30.9M |
| 2021-11-18 |
6,224.30 |
6,227.00 |
6,190.90 |
6,221.50 |
55.3M |
| 2021-11-17 |
6,153.80 |
6,225.40 |
6,153.80 |
6,224.30 |
31.8M |
| 2021-11-16 |
6,177.70 |
6,200.30 |
6,145.70 |
6,153.80 |
104.3M |
| 2021-11-15 |
6,178.30 |
6,209.90 |
6,171.50 |
6,177.70 |
26.3M |
| 2021-11-12 |
6,163.00 |
6,222.50 |
6,163.00 |
6,178.30 |
22.7M |
| 2021-11-11 |
6,184.00 |
6,189.40 |
6,153.50 |
6,163.00 |
23.7M |
| 2021-11-10 |
6,138.30 |
6,204.70 |
6,138.30 |
6,184.00 |
21.7M |
| 2021-11-09 |
6,180.70 |
6,182.60 |
6,136.30 |
6,138.30 |
35.2M |
| 2021-11-08 |
6,221.30 |
6,245.90 |
6,173.10 |
6,180.70 |
21.3M |
| 2021-11-05 |
6,167.70 |
6,248.40 |
6,167.70 |
6,221.30 |
18.9M |
| 2021-11-04 |
6,192.80 |
6,202.90 |
6,154.80 |
6,167.70 |
30.0M |
| 2021-11-03 |
6,167.20 |
6,214.60 |
6,167.20 |
6,192.80 |
37.6M |
| 2021-11-02 |
6,147.20 |
6,210.90 |
6,147.20 |
6,167.20 |
29.9M |
| 2021-11-01 |
6,045.50 |
6,193.70 |
6,045.50 |
6,147.20 |
34.1M |
| 2021-10-29 |
6,122.10 |
6,122.10 |
6,036.20 |
6,045.50 |
32.1M |
| 2021-10-28 |
6,154.40 |
6,166.80 |
6,099.80 |
6,122.10 |
25.5M |
| 2021-10-27 |
6,226.40 |
6,230.20 |
6,142.50 |
6,154.40 |
46.5M |
| 2021-10-26 |
6,311.00 |
6,329.60 |
6,216.10 |
6,226.40 |
17.0M |
| 2021-10-25 |
6,231.30 |
6,327.90 |
6,231.30 |
6,311.00 |
27.1M |
| 2021-10-22 |
6,204.60 |
6,251.10 |
6,174.90 |
6,231.30 |
25.5M |
| 2021-10-21 |
6,194.90 |
6,225.70 |
6,173.30 |
6,204.60 |
39.8M |
| 2021-10-20 |
6,167.00 |
6,226.90 |
6,167.00 |
6,194.90 |
37.2M |
| 2021-10-19 |
6,177.90 |
6,228.60 |
6,167.00 |
6,167.00 |
25.7M |
| 2021-10-18 |
6,153.40 |
6,191.50 |
6,131.70 |
6,177.90 |
33.0M |
| 2021-10-15 |
6,186.60 |
6,186.60 |
6,128.30 |
6,153.40 |
31.6M |
| 2021-10-14 |
6,198.80 |
6,207.50 |
6,160.20 |
6,186.60 |
19.0M |
| 2021-10-13 |
6,180.70 |
6,208.60 |
6,153.60 |
6,198.80 |
22.0M |
| 2021-10-12 |
6,232.70 |
6,249.80 |
6,160.10 |
6,180.70 |
21.6M |
| 2021-10-11 |
6,258.20 |
6,276.60 |
6,195.10 |
6,232.70 |
24.3M |
| 2021-10-08 |
6,219.10 |
6,281.30 |
6,219.10 |
6,258.20 |
29.5M |
| 2021-10-07 |
6,190.80 |
6,242.70 |
6,185.80 |
6,219.10 |
39.2M |
| 2021-10-06 |
6,215.50 |
6,238.60 |
6,163.90 |
6,190.80 |
31.6M |
| 2021-10-05 |
6,175.50 |
6,263.20 |
6,175.50 |
6,215.50 |
29.2M |
| 2021-10-04 |
6,080.60 |
6,198.10 |
6,080.60 |
6,175.50 |
19.0M |
| 2021-10-01 |
6,083.60 |
6,108.80 |
6,007.50 |
6,080.60 |
24.9M |
| 2021-09-30 |
6,067.40 |
6,132.60 |
6,064.30 |
6,083.60 |
32.3M |
| 2021-09-29 |
6,053.20 |
6,095.60 |
6,019.90 |
6,067.40 |
41.2M |
| 2021-09-28 |
6,009.00 |
6,077.40 |
5,987.00 |
6,053.20 |
36.9M |
| 2021-09-27 |
6,023.20 |
6,070.70 |
5,999.60 |
6,009.00 |
25.4M |
| 2021-09-24 |
6,041.00 |
6,109.10 |
6,017.70 |
6,023.20 |
28.9M |
| 2021-09-23 |
5,916.40 |
6,041.00 |
5,916.40 |
6,041.00 |
40.4M |
| 2021-09-22 |
5,896.10 |
5,956.20 |
5,853.90 |
5,916.40 |
53.1M |
| 2021-09-21 |
5,860.60 |
5,899.20 |
5,751.90 |
5,896.10 |
62.1M |
| 2021-09-20 |
5,801.80 |
5,970.20 |
5,801.80 |
5,860.60 |
40.4M |
| 2021-09-17 |
5,911.80 |
5,911.80 |
5,801.80 |
5,801.80 |
56.1M |
| 2021-09-16 |
5,872.00 |
5,941.30 |
5,863.60 |
5,911.80 |
32.2M |
| 2021-09-15 |
5,979.90 |
5,979.90 |
5,870.20 |
5,872.00 |
40.7M |
| 2021-09-14 |
5,913.00 |
6,009.30 |
5,910.30 |
5,979.90 |
28.6M |
| 2021-09-13 |
5,905.70 |
5,934.70 |
5,884.10 |
5,913.00 |
24.3M |
| 2021-09-10 |
5,886.00 |
5,954.40 |
5,886.00 |
5,905.70 |
22.6M |
| 2021-09-09 |
5,996.60 |
6,000.40 |
5,863.30 |
5,886.00 |
36.2M |
| 2021-09-08 |
5,991.40 |
6,010.10 |
5,931.20 |
5,996.60 |
25.5M |
| 2021-09-07 |
5,989.00 |
6,009.30 |
5,950.70 |
5,991.40 |
31.8M |
| 2021-09-06 |
5,964.30 |
5,994.30 |
5,907.30 |
5,989.00 |
22.3M |
| 2021-09-03 |
5,915.80 |
5,984.20 |
5,915.80 |
5,964.30 |
19.0M |
| 2021-09-02 |
5,962.70 |
5,997.10 |
5,874.10 |
5,915.80 |
33.9M |
| 2021-09-01 |
5,960.40 |
5,972.90 |
5,878.90 |
5,962.70 |
60.8M |
| 2021-08-31 |
6,032.00 |
6,038.30 |
5,960.40 |
5,960.40 |
42.2M |
| 2021-08-30 |
6,080.10 |
6,098.10 |
6,019.30 |
6,032.00 |
32.5M |
| 2021-08-27 |
6,035.50 |
6,095.40 |
6,035.50 |
6,080.10 |
32.1M |
| 2021-08-26 |
6,173.50 |
6,173.50 |
6,028.80 |
6,035.50 |
43.2M |
| 2021-08-25 |
6,230.60 |
6,230.60 |
6,133.70 |
6,173.50 |
30.4M |
| 2021-08-24 |
6,197.20 |
6,254.10 |
6,172.30 |
6,230.60 |
34.4M |
| 2021-08-23 |
6,176.80 |
6,208.30 |
6,172.70 |
6,197.20 |
28.4M |
| 2021-08-20 |
6,086.40 |
6,187.00 |
6,086.40 |
6,176.80 |
20.9M |
| 2021-08-19 |
6,192.70 |
6,192.70 |
6,069.40 |
6,086.40 |
25.9M |
| 2021-08-18 |
6,093.80 |
6,234.80 |
6,093.80 |
6,192.70 |
18.3M |
| 2021-08-17 |
6,175.00 |
6,175.00 |
6,090.50 |
6,093.80 |
19.2M |
| 2021-08-16 |
6,185.20 |
6,185.80 |
6,101.60 |
6,175.00 |
18.4M |
| 2021-08-13 |
6,084.90 |
6,197.20 |
6,084.90 |
6,185.20 |
21.6M |
| 2021-08-12 |
6,190.50 |
6,190.50 |
6,082.60 |
6,084.90 |
23.8M |
| 2021-08-11 |
6,074.50 |
6,209.50 |
6,074.50 |
6,190.50 |
28.0M |
| 2021-08-10 |
6,071.50 |
6,112.30 |
6,068.20 |
6,074.50 |
13.8M |
| 2021-08-09 |
6,046.80 |
6,088.00 |
6,010.80 |
6,071.50 |
16.8M |
| 2021-08-06 |
6,075.40 |
6,081.10 |
6,031.00 |
6,046.80 |
16.6M |
| 2021-08-05 |
6,093.30 |
6,093.30 |
6,042.30 |
6,075.40 |
16.3M |
| 2021-08-04 |
6,069.80 |
6,112.00 |
6,067.20 |
6,093.30 |
17.2M |
| 2021-08-03 |
6,017.90 |
6,089.70 |
6,017.90 |
6,069.80 |
20.2M |
| 2021-08-02 |
5,941.70 |
6,073.60 |
5,938.80 |
6,017.90 |
24.2M |
| 2021-07-30 |
6,045.80 |
6,045.80 |
5,842.00 |
5,941.70 |
48.3M |
| 2021-07-29 |
6,075.80 |
6,102.20 |
6,017.50 |
6,045.80 |
24.8M |
| 2021-07-28 |
6,107.30 |
6,176.10 |
6,070.30 |
6,075.80 |
29.4M |
| 2021-07-27 |
6,109.00 |
6,121.70 |
6,069.50 |
6,107.30 |
18.3M |
| 2021-07-26 |
6,143.60 |
6,157.80 |
6,094.80 |
6,109.00 |
14.3M |
| 2021-07-23 |
6,158.00 |
6,158.00 |
6,120.70 |
6,143.60 |
14.4M |
| 2021-07-22 |
6,089.10 |
6,160.60 |
6,089.10 |
6,158.00 |
23.1M |
| 2021-07-21 |
6,069.60 |
6,145.10 |
6,069.60 |
6,089.10 |
24.5M |
| 2021-07-20 |
6,176.90 |
6,176.90 |
6,068.40 |
6,069.60 |
26.7M |
| 2021-07-19 |
6,169.30 |
6,189.90 |
6,109.40 |
6,176.90 |
23.0M |
| 2021-07-16 |
6,193.40 |
6,217.10 |
6,152.10 |
6,169.30 |
27.6M |
| 2021-07-15 |
6,148.90 |
6,266.70 |
6,148.90 |
6,193.40 |
49.5M |
| 2021-07-14 |
5,949.30 |
6,163.20 |
5,948.20 |
6,148.90 |
45.8M |
| 2021-07-13 |
5,900.40 |
5,954.90 |
5,894.90 |
5,949.30 |
23.6M |
| 2021-07-12 |
5,921.00 |
5,959.60 |
5,886.80 |
5,900.40 |
21.6M |
| 2021-07-09 |
5,922.10 |
5,931.60 |
5,884.40 |
5,921.00 |
23.2M |
| 2021-07-08 |
5,952.90 |
5,985.00 |
5,902.30 |
5,922.10 |
25.7M |
| 2021-07-07 |
5,952.00 |
5,968.90 |
5,924.40 |
5,952.90 |
18.7M |
| 2021-07-06 |
5,950.40 |
6,009.00 |
5,944.20 |
5,952.00 |
16.9M |
| 2021-07-05 |
5,894.40 |
5,988.80 |
5,894.40 |
5,950.40 |
16.8M |
| 2021-07-02 |
5,849.80 |
5,907.40 |
5,849.80 |
5,894.40 |
15.6M |
| 2021-07-01 |
5,868.90 |
5,916.10 |
5,821.90 |
5,849.80 |
17.5M |
| 2021-06-30 |
6,065.20 |
6,065.20 |
5,868.90 |
5,868.90 |
29.2M |
| 2021-06-29 |
6,142.30 |
6,142.30 |
6,002.70 |
6,065.20 |
21.6M |
| 2021-06-28 |
6,132.10 |
6,155.80 |
6,096.50 |
6,142.30 |
15.2M |
| 2021-06-25 |
6,060.60 |
6,137.30 |
6,060.60 |
6,132.10 |
15.0M |
| 2021-06-24 |
6,100.30 |
6,100.30 |
6,022.90 |
6,060.60 |
23.8M |
| 2021-06-23 |
6,174.50 |
6,174.50 |
6,097.90 |
6,100.30 |
21.1M |
| 2021-06-22 |
6,130.30 |
6,253.00 |
6,130.30 |
6,174.50 |
16.0M |
| 2021-06-21 |
6,258.00 |
6,258.00 |
6,121.40 |
6,130.30 |
16.1M |
| 2021-06-18 |
6,228.20 |
6,296.10 |
6,222.70 |
6,258.00 |
39.3M |
| 2021-06-17 |
6,297.90 |
6,297.90 |
6,225.90 |
6,228.20 |
23.3M |
| 2021-06-16 |
6,256.50 |
6,357.10 |
6,256.50 |
6,297.90 |
22.9M |
| 2021-06-15 |
6,256.40 |
6,320.60 |
6,231.20 |
6,256.50 |
23.5M |
| 2021-06-11 |
6,235.40 |
6,303.70 |
6,229.80 |
6,256.40 |
16.8M |
| 2021-06-10 |
6,171.30 |
6,261.40 |
6,167.20 |
6,235.40 |
23.7M |
| 2021-06-09 |
6,148.40 |
6,210.20 |
6,144.70 |
6,171.30 |
17.2M |
| 2021-06-08 |
6,129.10 |
6,162.50 |
6,108.90 |
6,148.40 |
22.9M |
| 2021-06-07 |
6,080.90 |
6,141.50 |
6,042.80 |
6,129.10 |
18.8M |
| 2021-06-04 |
5,997.40 |
6,095.40 |
5,997.40 |
6,080.90 |
28.8M |
| 2021-06-03 |
5,876.90 |
6,002.90 |
5,876.90 |
5,997.40 |
29.1M |
| 2021-06-02 |
5,725.50 |
5,876.90 |
5,719.60 |
5,876.90 |
30.3M |
| 2021-06-01 |
5,730.10 |
5,761.30 |
5,711.10 |
5,725.50 |
13.7M |
| 2021-05-31 |
5,747.50 |
5,773.10 |
5,727.20 |
5,730.10 |
10.9M |
| 2021-05-28 |
5,743.90 |
5,772.60 |
5,697.00 |
5,747.50 |
13.8M |
| 2021-05-27 |
5,812.60 |
5,841.10 |
5,740.30 |
5,743.90 |
25.8M |
| 2021-05-26 |
5,782.30 |
5,869.40 |
5,782.30 |
5,812.60 |
12.0M |
| 2021-05-25 |
5,808.00 |
5,819.70 |
5,761.20 |
5,782.30 |
8.9M |
| 2021-05-24 |
5,803.70 |
5,816.20 |
5,757.40 |
5,808.00 |
8.1M |
| 2021-05-21 |
5,740.40 |
5,816.80 |
5,740.40 |
5,803.70 |
12.0M |
| 2021-05-20 |
5,710.00 |
5,743.90 |
5,659.20 |
5,740.40 |
15.8M |
| 2021-05-19 |
5,802.30 |
5,802.30 |
5,673.90 |
5,710.00 |
19.5M |
| 2021-05-18 |
5,829.50 |
5,861.10 |
5,801.40 |
5,802.30 |
11.2M |
| 2021-05-17 |
5,942.20 |
5,965.20 |
5,829.50 |
5,829.50 |
9.6M |
| 2021-05-14 |
5,859.30 |
5,975.00 |
5,859.30 |
5,942.20 |
9.2M |
| 2021-05-13 |
5,924.20 |
5,971.20 |
5,856.50 |
5,859.30 |
23.3M |
| 2021-05-12 |
6,056.60 |
6,056.60 |
5,896.60 |
5,924.20 |
17.3M |
| 2021-05-11 |
6,090.10 |
6,131.50 |
6,056.60 |
6,056.60 |
9.5M |
| 2021-05-10 |
6,096.50 |
6,129.20 |
6,057.80 |
6,090.10 |
8.9M |
| 2021-05-07 |
6,187.90 |
6,193.20 |
6,081.70 |
6,096.50 |
11.9M |
| 2021-05-06 |
6,192.70 |
6,212.00 |
6,150.00 |
6,187.90 |
12.6M |
| 2021-05-05 |
6,184.70 |
6,210.70 |
6,139.30 |
6,192.70 |
9.5M |
| 2021-05-04 |
6,140.00 |
6,197.70 |
6,134.00 |
6,184.70 |
9.0M |
| 2021-05-03 |
6,160.20 |
6,178.80 |
6,084.50 |
6,140.00 |
14.9M |
| 2021-04-30 |
6,138.30 |
6,185.10 |
6,126.00 |
6,160.20 |
11.9M |
| 2021-04-29 |
6,090.50 |
6,145.70 |
6,065.20 |
6,138.30 |
8.0M |
| 2021-04-28 |
6,077.50 |
6,136.70 |
6,048.30 |
6,090.50 |
10.2M |
| 2021-04-27 |
6,065.10 |
6,092.60 |
6,014.30 |
6,077.50 |
9.5M |
| 2021-04-26 |
6,125.60 |
6,137.50 |
6,063.00 |
6,065.10 |
9.7M |
| 2021-04-23 |
6,169.10 |
6,187.00 |
6,125.60 |
6,125.60 |
11.0M |
| 2021-04-22 |
6,171.50 |
6,205.40 |
6,088.00 |
6,169.10 |
19.4M |
| 2021-04-21 |
6,149.80 |
6,186.80 |
6,090.90 |
6,171.50 |
13.5M |
| 2021-04-20 |
6,181.40 |
6,191.60 |
6,139.40 |
6,149.80 |
10.8M |
| 2021-04-19 |
6,146.20 |
6,211.70 |
6,146.20 |
6,181.40 |
9.2M |
| 2021-04-16 |
6,183.10 |
6,228.30 |
6,141.30 |
6,146.20 |
15.4M |
| 2021-04-15 |
6,238.80 |
6,238.80 |
6,148.80 |
6,183.10 |
18.5M |
| 2021-04-14 |
6,208.20 |
6,281.80 |
6,208.20 |
6,238.80 |
11.3M |
| 2021-04-13 |
6,280.50 |
6,282.40 |
6,180.50 |
6,208.20 |
13.4M |
| 2021-04-12 |
6,306.10 |
6,306.10 |
6,198.80 |
6,280.50 |
11.0M |
| 2021-04-09 |
6,309.70 |
6,343.10 |
6,276.50 |
6,306.10 |
11.1M |
| 2021-04-08 |
6,307.10 |
6,351.50 |
6,270.70 |
6,309.70 |
11.2M |
| 2021-04-07 |
6,271.30 |
6,332.20 |
6,259.50 |
6,307.10 |
14.6M |
| 2021-04-06 |
6,284.00 |
6,326.70 |
6,266.20 |
6,271.30 |
10.0M |
| 2021-04-01 |
6,232.50 |
6,292.00 |
6,221.70 |
6,284.00 |
11.6M |
| 2021-03-31 |
6,223.30 |
6,288.90 |
6,162.20 |
6,232.50 |
19.4M |
| 2021-03-30 |
6,335.60 |
6,437.70 |
6,206.20 |
6,223.30 |
16.7M |
| 2021-03-29 |
6,397.20 |
6,397.30 |
6,316.50 |
6,335.60 |
11.1M |
| 2021-03-26 |
6,393.20 |
6,427.10 |
6,364.80 |
6,397.20 |
17.5M |
| 2021-03-25 |
6,368.60 |
6,424.10 |
6,331.60 |
6,393.20 |
11.3M |
| 2021-03-24 |
6,363.90 |
6,414.10 |
6,323.70 |
6,368.60 |
14.8M |
| 2021-03-23 |
6,312.70 |
6,439.50 |
6,312.70 |
6,363.90 |
16.5M |
| 2021-03-22 |
6,178.50 |
6,337.80 |
6,178.50 |
6,312.70 |
18.8M |
| 2021-03-19 |
6,104.10 |
6,193.20 |
6,080.90 |
6,178.50 |
35.7M |
| 2021-03-18 |
6,168.40 |
6,191.50 |
6,083.60 |
6,104.10 |
20.8M |
| 2021-03-17 |
6,140.50 |
6,197.40 |
6,120.30 |
6,168.40 |
14.7M |
| 2021-03-16 |
6,034.60 |
6,156.00 |
6,034.60 |
6,140.50 |
16.6M |
| 2021-03-15 |
6,048.60 |
6,104.60 |
6,007.70 |
6,034.60 |
13.8M |
| 2021-03-12 |
5,981.40 |
6,055.20 |
5,981.40 |
6,048.60 |
9.5M |
| 2021-03-11 |
5,994.30 |
6,010.90 |
5,932.20 |
5,981.40 |
12.1M |
| 2021-03-10 |
5,993.30 |
6,072.10 |
5,976.70 |
5,994.30 |
14.7M |
| 2021-03-09 |
5,921.30 |
6,030.50 |
5,921.30 |
5,993.30 |
14.8M |
| 2021-03-08 |
5,895.50 |
5,965.40 |
5,895.50 |
5,921.30 |
9.1M |
| 2021-03-05 |
5,844.90 |
5,931.30 |
5,832.50 |
5,895.50 |
17.2M |
| 2021-03-04 |
5,898.10 |
5,898.10 |
5,807.90 |
5,844.90 |
18.4M |
| 2021-03-03 |
5,889.80 |
5,942.90 |
5,872.80 |
5,898.10 |
11.1M |
| 2021-03-02 |
5,934.60 |
5,991.50 |
5,886.20 |
5,889.80 |
13.9M |
| 2021-03-01 |
5,835.00 |
5,940.90 |
5,835.00 |
5,934.60 |
17.6M |
| 2021-02-26 |
5,931.10 |
5,951.80 |
5,835.00 |
5,835.00 |
24.3M |
| 2021-02-25 |
5,894.60 |
6,012.00 |
5,894.60 |
5,931.10 |
17.8M |
| 2021-02-24 |
5,856.50 |
5,938.10 |
5,856.50 |
5,894.60 |
22.3M |
| 2021-02-23 |
5,896.80 |
5,906.00 |
5,822.20 |
5,856.50 |
22.1M |
| 2021-02-22 |
5,952.00 |
5,952.00 |
5,859.30 |
5,896.80 |
10.7M |
| 2021-02-19 |
5,963.50 |
5,967.60 |
5,918.60 |
5,952.00 |
14.0M |
| 2021-02-18 |
6,036.20 |
6,036.20 |
5,947.50 |
5,963.50 |
23.9M |
| 2021-02-17 |
6,124.90 |
6,124.90 |
6,015.10 |
6,036.20 |
12.3M |
| 2021-02-16 |
6,153.10 |
6,184.90 |
6,088.50 |
6,124.90 |
11.6M |
| 2021-02-15 |
6,208.60 |
6,229.40 |
6,127.60 |
6,153.10 |
12.3M |
| 2021-02-12 |
6,245.10 |
6,264.40 |
6,175.30 |
6,208.60 |
9.8M |
| 2021-02-11 |
6,223.30 |
6,272.00 |
6,202.10 |
6,245.10 |
10.5M |
| 2021-02-10 |
6,113.90 |
6,258.20 |
6,113.90 |
6,223.30 |
16.2M |
| 2021-02-09 |
6,198.10 |
6,198.10 |
6,063.00 |
6,113.90 |
17.7M |
| 2021-02-08 |
6,330.70 |
6,344.50 |
6,188.40 |
6,198.10 |
14.5M |
| 2021-02-05 |
6,347.20 |
6,370.20 |
6,304.30 |
6,330.70 |
15.6M |
| 2021-02-04 |
6,476.60 |
6,476.60 |
6,291.10 |
6,347.20 |
16.2M |
| 2021-02-03 |
6,406.90 |
6,518.50 |
6,400.10 |
6,476.60 |
12.5M |
| 2021-02-02 |
6,357.80 |
6,422.80 |
6,351.20 |
6,406.90 |
13.1M |
| 2021-02-01 |
6,395.50 |
6,395.50 |
6,272.10 |
6,357.80 |
14.2M |
| 2021-01-29 |
6,395.70 |
6,479.90 |
6,388.20 |
6,395.50 |
35.8M |
| 2021-01-28 |
6,378.70 |
6,422.80 |
6,321.50 |
6,395.70 |
17.3M |
| 2021-01-27 |
6,342.40 |
6,406.50 |
6,304.10 |
6,378.70 |
17.7M |
| 2021-01-25 |
6,314.20 |
6,383.00 |
6,314.20 |
6,342.40 |
12.1M |
| 2021-01-22 |
6,348.70 |
6,375.00 |
6,284.70 |
6,314.20 |
12.8M |
| 2021-01-21 |
6,350.00 |
6,422.90 |
6,338.40 |
6,348.70 |
12.1M |
| 2021-01-20 |
6,327.90 |
6,387.60 |
6,310.10 |
6,350.00 |
12.2M |
| 2021-01-19 |
6,334.40 |
6,387.20 |
6,308.60 |
6,327.90 |
9.9M |
| 2021-01-18 |
6,380.60 |
6,411.70 |
6,299.20 |
6,334.40 |
10.8M |
| 2021-01-15 |
6,447.10 |
6,451.30 |
6,376.10 |
6,380.60 |
12.5M |
| 2021-01-14 |
6,416.10 |
6,484.40 |
6,416.10 |
6,447.10 |
15.9M |
| 2021-01-13 |
6,471.40 |
6,480.80 |
6,384.30 |
6,416.10 |
16.3M |
| 2021-01-12 |
6,516.60 |
6,581.60 |
6,465.60 |
6,471.40 |
14.9M |
| 2021-01-11 |
6,515.80 |
6,549.50 |
6,500.90 |
6,516.60 |
11.8M |
| 2021-01-08 |
6,558.00 |
6,569.10 |
6,493.20 |
6,515.80 |
13.8M |
| 2021-01-07 |
6,503.10 |
6,577.50 |
6,503.10 |
6,558.00 |
14.3M |
| 2021-01-06 |
6,492.30 |
6,526.10 |
6,458.30 |
6,503.10 |
15.4M |
| 2021-01-05 |
6,490.20 |
6,492.30 |
6,439.90 |
6,492.30 |
12.5M |
| 2021-01-04 |
6,401.30 |
6,496.20 |
6,401.30 |
6,490.20 |
10.4M |