| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
9,003.20 |
9,078.20 |
8,984.80 |
9,032.70 |
4.5M |
| 2024-12-30 |
9,055.20 |
9,055.20 |
8,886.50 |
9,003.20 |
4.7M |
| 2024-12-27 |
9,083.50 |
9,103.20 |
9,043.10 |
9,055.20 |
3.2M |
| 2024-12-24 |
9,031.10 |
9,093.60 |
8,980.20 |
9,083.50 |
1.9M |
| 2024-12-23 |
8,882.80 |
9,048.70 |
8,850.00 |
9,031.10 |
5.9M |
| 2024-12-20 |
8,748.20 |
8,911.50 |
8,731.40 |
8,882.80 |
23.5M |
| 2024-12-19 |
8,846.50 |
8,846.50 |
8,638.20 |
8,748.20 |
15.2M |
| 2024-12-18 |
8,819.40 |
8,876.20 |
8,781.50 |
8,846.50 |
11.4M |
| 2024-12-17 |
8,837.50 |
8,837.50 |
8,772.90 |
8,819.40 |
9.2M |
| 2024-12-16 |
8,838.40 |
8,895.70 |
8,801.60 |
8,837.50 |
7.8M |
| 2024-12-13 |
8,879.70 |
8,879.70 |
8,781.40 |
8,838.40 |
5.8M |
| 2024-12-12 |
8,914.40 |
8,937.20 |
8,791.90 |
8,879.70 |
8.8M |
| 2024-12-11 |
8,977.60 |
9,021.80 |
8,864.70 |
8,914.40 |
7.7M |
| 2024-12-10 |
8,978.90 |
8,991.30 |
8,927.60 |
8,977.60 |
7.8M |
| 2024-12-09 |
8,974.70 |
8,981.50 |
8,889.90 |
8,978.90 |
10.6M |
| 2024-12-06 |
8,939.80 |
9,025.20 |
8,939.80 |
8,974.70 |
10.2M |
| 2024-12-05 |
8,964.00 |
8,998.50 |
8,906.80 |
8,939.80 |
8.4M |
| 2024-12-04 |
9,038.40 |
9,038.40 |
8,842.70 |
8,964.00 |
11.7M |
| 2024-12-03 |
9,084.40 |
9,111.80 |
9,008.10 |
9,038.40 |
7.8M |
| 2024-12-02 |
9,089.70 |
9,119.70 |
9,030.00 |
9,084.40 |
6.7M |
| 2024-11-29 |
9,110.30 |
9,126.50 |
9,033.80 |
9,089.70 |
8.8M |
| 2024-11-28 |
9,056.80 |
9,181.10 |
9,053.70 |
9,110.30 |
8.2M |
| 2024-11-27 |
8,992.30 |
9,086.50 |
8,981.80 |
9,056.80 |
7.5M |
| 2024-11-26 |
8,991.40 |
9,085.70 |
8,947.80 |
8,992.30 |
12.6M |
| 2024-11-25 |
9,087.40 |
9,217.70 |
8,991.40 |
8,991.40 |
26.3M |
| 2024-11-22 |
8,958.20 |
9,131.30 |
8,958.20 |
9,087.40 |
9.8M |
| 2024-11-21 |
8,975.30 |
9,067.60 |
8,934.70 |
8,958.20 |
13.2M |
| 2024-11-20 |
8,958.00 |
9,030.00 |
8,933.40 |
8,975.30 |
10.4M |
| 2024-11-19 |
8,872.50 |
9,071.80 |
8,858.70 |
8,958.00 |
11.6M |
| 2024-11-18 |
8,713.90 |
8,895.40 |
8,712.70 |
8,872.50 |
10.4M |
| 2024-11-15 |
8,510.80 |
8,772.30 |
8,510.80 |
8,713.90 |
14.1M |
| 2024-11-14 |
8,462.30 |
8,585.30 |
8,462.30 |
8,510.80 |
11.0M |
| 2024-11-13 |
8,413.10 |
8,486.60 |
8,373.00 |
8,462.30 |
8.8M |
| 2024-11-12 |
8,365.50 |
8,448.10 |
8,365.50 |
8,413.10 |
9.7M |
| 2024-11-11 |
8,424.70 |
8,439.40 |
8,365.50 |
8,365.50 |
8.3M |
| 2024-11-08 |
8,363.70 |
8,480.80 |
8,363.70 |
8,424.70 |
7.8M |
| 2024-11-07 |
8,417.30 |
8,438.90 |
8,324.50 |
8,363.70 |
9.2M |
| 2024-11-06 |
8,406.00 |
8,506.10 |
8,406.00 |
8,417.30 |
7.4M |
| 2024-11-05 |
8,466.20 |
8,480.70 |
8,402.10 |
8,406.00 |
5.4M |
| 2024-11-04 |
8,324.90 |
8,519.90 |
8,324.90 |
8,466.20 |
9.2M |
| 2024-11-01 |
8,333.50 |
8,348.50 |
8,234.40 |
8,324.90 |
11.4M |
| 2024-10-31 |
8,411.20 |
8,411.20 |
8,276.10 |
8,333.50 |
19.4M |
| 2024-10-30 |
8,506.50 |
8,518.40 |
8,410.40 |
8,411.20 |
14.2M |
| 2024-10-29 |
8,541.30 |
8,571.10 |
8,472.00 |
8,506.50 |
9.1M |
| 2024-10-28 |
8,591.60 |
8,600.40 |
8,501.20 |
8,541.30 |
7.8M |
| 2024-10-25 |
8,583.50 |
8,647.30 |
8,583.50 |
8,591.60 |
7.3M |
| 2024-10-24 |
8,568.50 |
8,642.70 |
8,550.30 |
8,583.50 |
9.4M |
| 2024-10-23 |
8,566.30 |
8,618.40 |
8,551.70 |
8,568.50 |
9.2M |
| 2024-10-22 |
8,693.40 |
8,693.40 |
8,538.80 |
8,566.30 |
11.3M |
| 2024-10-21 |
8,635.00 |
8,730.40 |
8,635.00 |
8,693.40 |
11.8M |
| 2024-10-18 |
8,946.80 |
8,946.80 |
8,635.00 |
8,635.00 |
24.3M |
| 2024-10-17 |
8,899.00 |
9,005.80 |
8,899.00 |
8,946.80 |
5.4M |
| 2024-10-16 |
9,008.10 |
9,018.40 |
8,899.00 |
8,899.00 |
7.8M |
| 2024-10-15 |
9,001.80 |
9,012.80 |
8,932.70 |
9,008.10 |
7.6M |
| 2024-10-14 |
9,034.10 |
9,050.50 |
8,968.00 |
9,001.80 |
4.8M |
| 2024-10-11 |
9,002.00 |
9,034.10 |
8,949.90 |
9,034.10 |
5.0M |
| 2024-10-10 |
9,080.10 |
9,093.50 |
8,961.90 |
9,002.00 |
8.7M |
| 2024-10-09 |
9,006.00 |
9,190.90 |
9,006.00 |
9,080.10 |
12.2M |
| 2024-10-08 |
8,979.90 |
9,029.80 |
8,948.10 |
9,006.00 |
7.9M |
| 2024-10-07 |
9,060.30 |
9,060.30 |
8,949.20 |
8,979.90 |
4.9M |
| 2024-10-04 |
9,116.40 |
9,116.40 |
8,969.20 |
9,060.30 |
13.9M |
| 2024-10-03 |
9,153.50 |
9,184.60 |
9,086.50 |
9,116.40 |
6.2M |
| 2024-10-02 |
9,065.60 |
9,179.80 |
9,028.60 |
9,153.50 |
7.6M |
| 2024-10-01 |
8,983.30 |
9,065.60 |
8,964.50 |
9,065.60 |
6.9M |
| 2024-09-30 |
8,980.00 |
9,089.80 |
8,935.20 |
8,983.30 |
13.1M |
| 2024-09-27 |
9,045.90 |
9,064.50 |
8,949.50 |
8,980.00 |
5.9M |
| 2024-09-26 |
8,966.10 |
9,096.20 |
8,966.10 |
9,045.90 |
11.2M |
| 2024-09-25 |
9,006.00 |
9,033.20 |
8,961.20 |
8,966.10 |
7.4M |
| 2024-09-24 |
9,006.60 |
9,056.90 |
8,976.10 |
9,006.00 |
5.8M |
| 2024-09-23 |
8,934.60 |
9,053.80 |
8,923.00 |
9,006.60 |
9.4M |
| 2024-09-20 |
8,898.10 |
8,971.60 |
8,898.10 |
8,934.60 |
18.1M |
| 2024-09-19 |
8,778.20 |
8,898.10 |
8,778.20 |
8,898.10 |
14.0M |
| 2024-09-18 |
8,669.00 |
8,852.20 |
8,669.00 |
8,778.20 |
9.0M |
| 2024-09-17 |
8,642.80 |
8,707.50 |
8,640.50 |
8,669.00 |
6.7M |
| 2024-09-16 |
8,732.60 |
8,798.20 |
8,642.80 |
8,642.80 |
6.8M |
| 2024-09-13 |
8,765.80 |
8,769.10 |
8,722.70 |
8,732.60 |
8.7M |
| 2024-09-12 |
8,683.70 |
8,790.80 |
8,683.70 |
8,765.80 |
8.3M |
| 2024-09-11 |
8,633.40 |
8,688.20 |
8,625.90 |
8,683.70 |
9.8M |
| 2024-09-10 |
8,592.80 |
8,673.60 |
8,570.60 |
8,633.40 |
8.0M |
| 2024-09-09 |
8,577.90 |
8,613.30 |
8,534.00 |
8,592.80 |
8.0M |
| 2024-09-06 |
8,539.90 |
8,674.10 |
8,539.90 |
8,577.90 |
10.6M |
| 2024-09-05 |
8,677.10 |
8,690.50 |
8,514.70 |
8,539.90 |
12.3M |
| 2024-09-04 |
8,775.60 |
8,775.60 |
8,677.10 |
8,677.10 |
11.5M |
| 2024-09-03 |
8,835.80 |
8,837.80 |
8,765.20 |
8,775.60 |
10.1M |
| 2024-09-02 |
8,868.90 |
8,870.30 |
8,815.00 |
8,835.80 |
7.0M |
| 2024-08-30 |
8,822.70 |
8,901.60 |
8,822.70 |
8,868.90 |
18.4M |
| 2024-08-29 |
8,915.80 |
8,915.80 |
8,817.20 |
8,822.70 |
14.1M |
| 2024-08-28 |
8,910.00 |
8,985.90 |
8,898.50 |
8,915.80 |
14.8M |
| 2024-08-27 |
8,889.10 |
8,943.50 |
8,807.40 |
8,910.00 |
10.4M |
| 2024-08-26 |
8,872.40 |
8,943.50 |
8,872.40 |
8,889.10 |
7.2M |
| 2024-08-23 |
8,993.00 |
8,993.00 |
8,846.70 |
8,872.40 |
8.7M |
| 2024-08-22 |
9,040.10 |
9,045.00 |
8,941.90 |
8,993.00 |
9.1M |
| 2024-08-21 |
9,092.50 |
9,101.20 |
8,988.70 |
9,040.10 |
9.4M |
| 2024-08-20 |
9,011.20 |
9,151.70 |
8,996.90 |
9,092.50 |
10.4M |
| 2024-08-19 |
8,863.20 |
9,053.30 |
8,863.20 |
9,011.20 |
12.7M |
| 2024-08-16 |
8,804.50 |
8,944.80 |
8,804.50 |
8,863.20 |
20.8M |
| 2024-08-15 |
9,177.40 |
9,271.50 |
8,761.30 |
8,804.50 |
29.3M |
| 2024-08-14 |
9,091.80 |
9,265.80 |
9,091.80 |
9,177.40 |
11.7M |
| 2024-08-13 |
9,122.90 |
9,201.20 |
9,091.80 |
9,091.80 |
6.5M |
| 2024-08-12 |
9,073.20 |
9,158.70 |
9,073.20 |
9,122.90 |
4.1M |
| 2024-08-09 |
9,011.50 |
9,099.20 |
9,004.10 |
9,073.20 |
5.8M |
| 2024-08-08 |
8,983.60 |
9,063.10 |
8,981.10 |
9,011.50 |
6.8M |
| 2024-08-07 |
8,890.30 |
9,041.10 |
8,864.10 |
8,983.60 |
7.3M |
| 2024-08-06 |
8,877.70 |
8,945.50 |
8,842.30 |
8,890.30 |
8.1M |
| 2024-08-05 |
9,069.50 |
9,069.50 |
8,825.60 |
8,877.70 |
10.7M |
| 2024-08-02 |
9,074.60 |
9,096.80 |
8,952.70 |
9,069.50 |
7.8M |
| 2024-08-01 |
9,020.30 |
9,131.30 |
9,012.60 |
9,074.60 |
13.6M |
| 2024-07-31 |
9,007.20 |
9,044.90 |
8,849.30 |
9,020.30 |
14.4M |
| 2024-07-30 |
9,053.10 |
9,063.20 |
8,983.60 |
9,007.20 |
6.1M |
| 2024-07-29 |
8,953.30 |
9,088.10 |
8,953.30 |
9,053.10 |
11.9M |
| 2024-07-26 |
8,927.90 |
8,971.50 |
8,832.50 |
8,953.30 |
8.8M |
| 2024-07-25 |
9,059.40 |
9,059.40 |
8,927.90 |
8,927.90 |
7.3M |
| 2024-07-24 |
9,097.90 |
9,104.80 |
9,053.90 |
9,059.40 |
6.5M |
| 2024-07-23 |
9,043.80 |
9,111.30 |
9,025.10 |
9,097.90 |
6.6M |
| 2024-07-22 |
9,083.70 |
9,083.70 |
9,003.90 |
9,043.80 |
6.6M |
| 2024-07-19 |
9,164.10 |
9,164.10 |
9,033.80 |
9,083.70 |
8.5M |
| 2024-07-18 |
9,132.50 |
9,197.30 |
9,094.10 |
9,164.10 |
7.5M |
| 2024-07-17 |
9,082.90 |
9,158.60 |
9,073.20 |
9,132.50 |
7.9M |
| 2024-07-16 |
9,163.50 |
9,191.30 |
9,075.40 |
9,082.90 |
7.5M |
| 2024-07-15 |
9,114.10 |
9,197.40 |
9,114.10 |
9,163.50 |
6.7M |
| 2024-07-12 |
9,075.10 |
9,137.70 |
9,069.80 |
9,114.10 |
8.2M |
| 2024-07-11 |
9,052.80 |
9,133.40 |
9,052.80 |
9,075.10 |
7.9M |
| 2024-07-10 |
9,160.40 |
9,166.80 |
9,039.50 |
9,052.80 |
7.3M |
| 2024-07-09 |
9,108.20 |
9,161.00 |
9,108.20 |
9,160.40 |
7.8M |
| 2024-07-08 |
9,174.90 |
9,181.70 |
9,098.20 |
9,108.20 |
5.9M |
| 2024-07-05 |
9,135.10 |
9,174.90 |
9,117.10 |
9,174.90 |
5.6M |
| 2024-07-04 |
9,237.60 |
9,275.60 |
9,115.90 |
9,135.10 |
10.0M |
| 2024-07-03 |
9,288.80 |
9,291.60 |
9,189.50 |
9,237.60 |
10.4M |
| 2024-07-02 |
9,289.40 |
9,332.90 |
9,268.20 |
9,288.80 |
7.4M |
| 2024-07-01 |
9,285.00 |
9,289.40 |
9,190.60 |
9,289.40 |
6.6M |
| 2024-06-28 |
9,288.00 |
9,415.60 |
9,285.00 |
9,285.00 |
17.5M |
| 2024-06-27 |
9,361.60 |
9,361.60 |
9,161.00 |
9,288.00 |
7.9M |
| 2024-06-26 |
9,337.90 |
9,379.50 |
9,261.00 |
9,361.60 |
6.7M |
| 2024-06-25 |
9,303.80 |
9,449.40 |
9,291.30 |
9,337.90 |
7.2M |
| 2024-06-24 |
9,333.20 |
9,389.70 |
9,258.70 |
9,303.80 |
8.4M |
| 2024-06-21 |
9,157.60 |
9,333.20 |
9,151.00 |
9,333.20 |
23.0M |
| 2024-06-20 |
9,136.60 |
9,157.60 |
9,087.40 |
9,157.60 |
9.1M |
| 2024-06-19 |
9,158.40 |
9,204.90 |
9,108.90 |
9,136.60 |
12.2M |
| 2024-06-18 |
8,947.10 |
9,158.40 |
8,947.10 |
9,158.40 |
7.9M |
| 2024-06-17 |
8,956.40 |
9,018.50 |
8,944.80 |
8,947.10 |
6.9M |
| 2024-06-14 |
8,974.20 |
9,017.60 |
8,935.50 |
8,956.40 |
4.6M |
| 2024-06-13 |
8,915.50 |
9,040.80 |
8,915.50 |
8,974.20 |
8.4M |
| 2024-06-12 |
9,012.50 |
9,012.50 |
8,874.30 |
8,915.50 |
7.0M |
| 2024-06-11 |
9,199.50 |
9,199.50 |
9,006.60 |
9,012.50 |
9.9M |
| 2024-06-07 |
9,154.30 |
9,244.90 |
9,145.20 |
9,199.50 |
6.2M |
| 2024-06-06 |
9,106.70 |
9,180.50 |
9,106.70 |
9,154.30 |
6.2M |
| 2024-06-05 |
9,068.00 |
9,133.80 |
9,031.50 |
9,106.70 |
10.4M |
| 2024-06-04 |
9,104.10 |
9,142.10 |
9,042.80 |
9,068.00 |
6.5M |
| 2024-06-03 |
8,972.20 |
9,138.10 |
8,972.20 |
9,104.10 |
7.2M |
| 2024-05-31 |
8,943.70 |
9,057.30 |
8,943.70 |
8,972.20 |
17.9M |
| 2024-05-30 |
9,073.40 |
9,073.40 |
8,924.10 |
8,943.70 |
6.7M |
| 2024-05-29 |
9,165.20 |
9,165.20 |
9,061.70 |
9,073.40 |
6.8M |
| 2024-05-28 |
9,248.50 |
9,249.10 |
9,165.20 |
9,165.20 |
5.5M |
| 2024-05-27 |
9,224.10 |
9,261.60 |
9,196.70 |
9,248.50 |
4.2M |
| 2024-05-24 |
9,251.60 |
9,251.60 |
9,087.70 |
9,224.10 |
6.2M |
| 2024-05-23 |
9,162.90 |
9,296.60 |
9,115.00 |
9,251.60 |
9.7M |
| 2024-05-22 |
9,080.80 |
9,186.00 |
9,080.80 |
9,162.90 |
6.5M |
| 2024-05-21 |
9,061.70 |
9,080.80 |
9,021.10 |
9,080.80 |
8.0M |
| 2024-05-20 |
9,012.80 |
9,102.30 |
8,984.30 |
9,061.70 |
5.9M |
| 2024-05-17 |
9,128.30 |
9,129.80 |
9,012.80 |
9,012.80 |
8.2M |
| 2024-05-16 |
9,072.70 |
9,224.40 |
9,072.70 |
9,128.30 |
9.0M |
| 2024-05-15 |
9,045.70 |
9,085.80 |
8,999.00 |
9,072.70 |
6.0M |
| 2024-05-14 |
9,045.70 |
9,084.30 |
9,010.10 |
9,045.70 |
7.6M |
| 2024-05-13 |
9,042.70 |
9,125.10 |
9,038.40 |
9,045.70 |
6.1M |
| 2024-05-10 |
9,034.20 |
9,079.10 |
9,000.80 |
9,042.70 |
9.5M |
| 2024-05-09 |
9,007.40 |
9,074.30 |
9,007.40 |
9,034.20 |
9.1M |
| 2024-05-08 |
8,982.90 |
9,028.50 |
8,967.70 |
9,007.40 |
8.4M |
| 2024-05-07 |
8,736.40 |
8,982.90 |
8,736.40 |
8,982.90 |
13.1M |
| 2024-05-06 |
8,629.10 |
8,766.00 |
8,607.50 |
8,736.40 |
6.7M |
| 2024-05-03 |
8,573.70 |
8,640.70 |
8,568.50 |
8,629.10 |
7.2M |
| 2024-05-02 |
8,634.80 |
8,636.20 |
8,538.90 |
8,573.70 |
8.1M |
| 2024-05-01 |
8,679.00 |
8,681.40 |
8,608.30 |
8,634.80 |
5.4M |
| 2024-04-30 |
8,689.60 |
8,706.20 |
8,633.40 |
8,679.00 |
8.2M |
| 2024-04-29 |
8,646.80 |
8,702.40 |
8,644.80 |
8,689.60 |
7.2M |
| 2024-04-26 |
8,723.70 |
8,734.60 |
8,605.30 |
8,646.80 |
7.6M |
| 2024-04-24 |
8,775.60 |
8,800.10 |
8,717.30 |
8,723.70 |
5.9M |
| 2024-04-23 |
8,735.60 |
8,793.50 |
8,713.10 |
8,775.60 |
9.5M |
| 2024-04-22 |
8,652.40 |
8,758.20 |
8,652.40 |
8,735.60 |
6.9M |
| 2024-04-19 |
8,706.50 |
8,706.50 |
8,549.30 |
8,652.40 |
8.1M |
| 2024-04-18 |
8,663.30 |
8,712.30 |
8,641.80 |
8,706.50 |
9.4M |
| 2024-04-17 |
8,424.50 |
8,670.40 |
8,424.50 |
8,663.30 |
14.1M |
| 2024-04-16 |
8,609.70 |
8,609.70 |
8,424.50 |
8,424.50 |
15.5M |
| 2024-04-15 |
8,640.30 |
8,640.30 |
8,539.00 |
8,609.70 |
6.4M |
| 2024-04-12 |
8,535.20 |
8,647.00 |
8,463.10 |
8,640.30 |
9.3M |
| 2024-04-11 |
8,606.80 |
8,606.80 |
8,506.90 |
8,535.20 |
11.1M |
| 2024-04-10 |
8,548.20 |
8,636.90 |
8,548.20 |
8,606.80 |
8.5M |
| 2024-04-09 |
8,464.70 |
8,548.20 |
8,460.10 |
8,548.20 |
11.3M |
| 2024-04-08 |
8,395.40 |
8,468.20 |
8,395.40 |
8,464.70 |
7.4M |
| 2024-04-05 |
8,405.90 |
8,423.00 |
8,338.90 |
8,395.40 |
8.7M |
| 2024-04-04 |
8,327.30 |
8,408.10 |
8,327.30 |
8,405.90 |
6.0M |
| 2024-04-03 |
8,313.70 |
8,389.80 |
8,297.10 |
8,327.30 |
8.9M |
| 2024-04-02 |
8,284.30 |
8,326.70 |
8,226.60 |
8,313.70 |
11.2M |
| 2024-03-28 |
8,178.90 |
8,299.80 |
8,178.90 |
8,284.30 |
11.6M |
| 2024-03-27 |
8,193.00 |
8,194.10 |
8,145.70 |
8,178.90 |
6.5M |
| 2024-03-26 |
8,198.60 |
8,261.50 |
8,191.20 |
8,193.00 |
9.5M |
| 2024-03-25 |
8,197.10 |
8,251.80 |
8,191.70 |
8,198.60 |
6.8M |
| 2024-03-22 |
8,209.30 |
8,221.60 |
8,156.80 |
8,197.10 |
14.1M |
| 2024-03-21 |
8,258.30 |
8,293.10 |
8,209.20 |
8,209.30 |
12.6M |
| 2024-03-20 |
8,298.50 |
8,335.00 |
8,241.50 |
8,258.30 |
7.7M |
| 2024-03-19 |
8,236.10 |
8,332.40 |
8,233.00 |
8,298.50 |
10.2M |
| 2024-03-18 |
8,223.90 |
8,253.20 |
8,198.50 |
8,236.10 |
6.2M |
| 2024-03-15 |
8,139.80 |
8,238.60 |
8,109.60 |
8,223.90 |
29.4M |
| 2024-03-14 |
8,144.00 |
8,151.70 |
8,070.00 |
8,139.80 |
8.6M |
| 2024-03-13 |
8,121.40 |
8,145.00 |
8,071.30 |
8,144.00 |
10.1M |
| 2024-03-12 |
8,050.20 |
8,131.30 |
7,998.00 |
8,121.40 |
4.7M |
| 2024-03-11 |
8,125.20 |
8,125.20 |
8,009.00 |
8,050.20 |
4.6M |
| 2024-03-08 |
8,035.20 |
8,153.80 |
8,026.20 |
8,125.20 |
11.6M |
| 2024-03-07 |
7,977.80 |
8,077.70 |
7,977.80 |
8,035.20 |
9.3M |
| 2024-03-06 |
7,934.60 |
7,985.00 |
7,891.50 |
7,977.80 |
8.4M |
| 2024-03-05 |
8,009.40 |
8,009.40 |
7,835.40 |
7,934.60 |
10.6M |
| 2024-03-04 |
8,071.60 |
8,078.70 |
7,974.30 |
8,009.40 |
7.3M |
| 2024-03-01 |
8,027.20 |
8,071.60 |
8,009.80 |
8,071.60 |
8.4M |
| 2024-02-29 |
8,054.00 |
8,057.40 |
7,975.90 |
8,027.20 |
25.0M |
| 2024-02-28 |
8,031.40 |
8,089.20 |
8,008.10 |
8,054.00 |
8.7M |
| 2024-02-27 |
8,091.60 |
8,091.60 |
7,976.20 |
8,031.40 |
12.7M |
| 2024-02-26 |
8,156.50 |
8,172.30 |
8,056.80 |
8,091.60 |
8.8M |
| 2024-02-23 |
8,209.00 |
8,217.30 |
8,109.50 |
8,156.50 |
18.3M |
| 2024-02-22 |
8,047.30 |
8,209.00 |
8,010.10 |
8,209.00 |
35.9M |
| 2024-02-21 |
7,946.30 |
8,047.30 |
7,883.30 |
8,047.30 |
23.2M |
| 2024-02-20 |
7,984.30 |
7,984.30 |
7,890.20 |
7,946.30 |
20.4M |
| 2024-02-19 |
8,007.80 |
8,007.80 |
7,924.50 |
7,984.30 |
9.8M |
| 2024-02-16 |
7,983.90 |
8,047.50 |
7,959.80 |
8,007.80 |
22.6M |
| 2024-02-15 |
7,928.90 |
8,112.50 |
7,928.70 |
7,983.90 |
52.1M |
| 2024-02-14 |
7,986.10 |
7,986.10 |
7,890.10 |
7,928.90 |
10.3M |
| 2024-02-13 |
7,929.60 |
8,006.10 |
7,929.60 |
7,986.10 |
16.5M |
| 2024-02-12 |
7,892.80 |
7,955.80 |
7,892.80 |
7,929.60 |
6.3M |
| 2024-02-09 |
7,957.50 |
7,988.80 |
7,881.60 |
7,892.80 |
13.6M |
| 2024-02-08 |
7,884.10 |
8,110.40 |
7,884.10 |
7,960.90 |
17.6M |
| 2024-02-07 |
7,749.40 |
7,899.90 |
7,749.40 |
7,884.10 |
13.5M |
| 2024-02-06 |
7,819.60 |
7,819.60 |
7,723.60 |
7,749.40 |
7.4M |
| 2024-02-05 |
7,935.30 |
7,936.70 |
7,810.00 |
7,819.60 |
7.5M |
| 2024-02-02 |
7,968.00 |
7,996.70 |
7,917.40 |
7,935.30 |
12.3M |
| 2024-02-01 |
8,057.10 |
8,063.30 |
7,927.00 |
7,968.00 |
13.2M |
| 2024-01-31 |
7,922.30 |
8,109.80 |
7,922.30 |
8,057.10 |
17.6M |
| 2024-01-30 |
7,914.00 |
7,957.20 |
7,894.20 |
7,922.30 |
16.5M |
| 2024-01-29 |
7,872.30 |
7,937.30 |
7,841.70 |
7,914.00 |
5.6M |
| 2024-01-25 |
7,871.40 |
7,901.60 |
7,842.60 |
7,872.30 |
6.3M |
| 2024-01-24 |
7,798.80 |
7,873.50 |
7,769.20 |
7,871.40 |
6.4M |
| 2024-01-23 |
7,749.80 |
7,821.70 |
7,749.80 |
7,798.80 |
7.8M |
| 2024-01-22 |
7,763.30 |
7,787.80 |
7,727.60 |
7,749.80 |
7.3M |
| 2024-01-19 |
7,801.10 |
7,858.60 |
7,754.50 |
7,763.30 |
8.3M |
| 2024-01-18 |
7,853.20 |
7,853.20 |
7,763.70 |
7,801.10 |
9.3M |
| 2024-01-17 |
7,779.50 |
7,867.40 |
7,779.50 |
7,853.20 |
9.0M |
| 2024-01-16 |
7,919.20 |
7,919.20 |
7,755.00 |
7,779.50 |
6.9M |
| 2024-01-15 |
7,963.30 |
7,963.50 |
7,906.90 |
7,919.20 |
4.8M |
| 2024-01-12 |
8,075.60 |
8,075.60 |
7,932.60 |
7,963.30 |
8.8M |
| 2024-01-11 |
8,094.60 |
8,128.10 |
8,072.80 |
8,075.60 |
7.6M |
| 2024-01-10 |
8,185.70 |
8,185.70 |
8,092.20 |
8,094.60 |
5.6M |
| 2024-01-09 |
8,175.20 |
8,218.60 |
8,175.20 |
8,185.70 |
4.5M |
| 2024-01-08 |
8,195.40 |
8,200.20 |
8,139.30 |
8,175.20 |
6.3M |
| 2024-01-05 |
8,192.50 |
8,212.20 |
8,165.20 |
8,195.40 |
3.6M |
| 2024-01-04 |
8,161.60 |
8,192.50 |
8,114.80 |
8,192.50 |
11.4M |
| 2024-01-03 |
8,207.70 |
8,207.70 |
8,133.50 |
8,161.60 |
5.5M |
| 2024-01-02 |
8,179.60 |
8,241.60 |
8,170.10 |
8,207.70 |
4.3M |