| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
1,635.55 |
1,641.90 |
1,634.92 |
1,639.12 |
83.9M |
| 2024-12-30 |
1,635.60 |
1,636.99 |
1,623.64 |
1,632.94 |
116.6M |
| 2024-12-27 |
1,644.64 |
1,649.31 |
1,638.27 |
1,644.50 |
124.8M |
| 2024-12-24 |
1,641.17 |
1,647.90 |
1,635.70 |
1,647.90 |
46.4M |
| 2024-12-23 |
1,629.54 |
1,641.61 |
1,625.35 |
1,641.54 |
151.2M |
| 2024-12-20 |
1,616.49 |
1,639.42 |
1,608.48 |
1,631.85 |
310.4M |
| 2024-12-19 |
1,632.75 |
1,635.60 |
1,619.58 |
1,619.82 |
121.4M |
| 2024-12-18 |
1,666.56 |
1,667.62 |
1,627.13 |
1,630.12 |
173.3M |
| 2024-12-17 |
1,663.84 |
1,669.01 |
1,660.36 |
1,668.20 |
148.6M |
| 2024-12-16 |
1,675.83 |
1,676.27 |
1,667.54 |
1,668.68 |
156.4M |
| 2024-12-13 |
1,685.92 |
1,685.92 |
1,674.33 |
1,677.47 |
126.2M |
| 2024-12-12 |
1,699.42 |
1,699.42 |
1,684.44 |
1,686.18 |
142.7M |
| 2024-12-11 |
1,695.99 |
1,703.40 |
1,693.83 |
1,702.43 |
146.8M |
| 2024-12-10 |
1,698.04 |
1,699.17 |
1,691.87 |
1,692.03 |
162.6M |
| 2024-12-09 |
1,705.38 |
1,712.15 |
1,697.98 |
1,698.82 |
159.9M |
| 2024-12-06 |
1,707.12 |
1,713.31 |
1,703.68 |
1,704.35 |
127.2M |
| 2024-12-05 |
1,692.26 |
1,707.17 |
1,692.26 |
1,701.88 |
152.9M |
| 2024-12-04 |
1,701.96 |
1,708.14 |
1,695.32 |
1,699.65 |
165.8M |
| 2024-12-03 |
1,698.63 |
1,705.61 |
1,697.03 |
1,700.01 |
158.9M |
| 2024-12-02 |
1,701.70 |
1,706.24 |
1,691.76 |
1,699.71 |
197.1M |
| 2024-11-29 |
1,694.10 |
1,704.86 |
1,694.10 |
1,701.55 |
99.4M |
| 2024-11-28 |
1,692.46 |
1,698.45 |
1,692.46 |
1,695.35 |
45.4M |
| 2024-11-27 |
1,684.74 |
1,693.62 |
1,684.26 |
1,692.47 |
104.9M |
| 2024-11-26 |
1,682.35 |
1,687.24 |
1,676.75 |
1,686.20 |
156.0M |
| 2024-11-25 |
1,687.63 |
1,693.82 |
1,682.89 |
1,683.76 |
251.3M |
| 2024-11-22 |
1,681.96 |
1,688.29 |
1,679.73 |
1,686.06 |
107.3M |
| 2024-11-21 |
1,660.65 |
1,682.73 |
1,656.98 |
1,681.73 |
153.7M |
| 2024-11-20 |
1,658.61 |
1,659.87 |
1,649.46 |
1,658.41 |
112.6M |
| 2024-11-19 |
1,649.96 |
1,658.32 |
1,642.68 |
1,657.82 |
128.0M |
| 2024-11-18 |
1,654.53 |
1,663.46 |
1,654.26 |
1,656.66 |
166.5M |
| 2024-11-15 |
1,662.52 |
1,662.52 |
1,648.57 |
1,654.01 |
152.8M |
| 2024-11-14 |
1,663.59 |
1,673.94 |
1,662.86 |
1,665.53 |
111.9M |
| 2024-11-13 |
1,655.69 |
1,663.93 |
1,652.82 |
1,662.98 |
110.2M |
| 2024-11-12 |
1,660.08 |
1,663.34 |
1,651.04 |
1,656.39 |
142.5M |
| 2024-11-11 |
1,641.70 |
1,651.18 |
1,641.70 |
1,643.82 |
103.4M |
| 2024-11-08 |
1,641.07 |
1,641.07 |
1,633.55 |
1,638.86 |
94.1M |
| 2024-11-07 |
1,631.52 |
1,644.81 |
1,631.42 |
1,643.42 |
126.0M |
| 2024-11-06 |
1,621.43 |
1,631.80 |
1,609.58 |
1,631.22 |
137.0M |
| 2024-11-05 |
1,604.33 |
1,613.30 |
1,602.03 |
1,612.57 |
104.9M |
| 2024-11-04 |
1,600.79 |
1,609.09 |
1,596.36 |
1,603.82 |
147.8M |
| 2024-11-01 |
1,602.44 |
1,611.36 |
1,600.35 |
1,603.47 |
88.2M |
| 2024-10-31 |
1,617.82 |
1,617.82 |
1,594.36 |
1,598.09 |
136.5M |
| 2024-10-30 |
1,619.81 |
1,625.40 |
1,616.16 |
1,620.98 |
96.3M |
| 2024-10-29 |
1,624.45 |
1,627.75 |
1,619.04 |
1,625.10 |
110.8M |
| 2024-10-28 |
1,617.76 |
1,629.00 |
1,614.29 |
1,626.50 |
128.6M |
| 2024-10-25 |
1,623.36 |
1,627.45 |
1,615.95 |
1,617.73 |
88.9M |
| 2024-10-24 |
1,624.64 |
1,627.07 |
1,612.48 |
1,623.58 |
116.1M |
| 2024-10-23 |
1,632.71 |
1,635.03 |
1,619.18 |
1,626.99 |
92.3M |
| 2024-10-22 |
1,631.98 |
1,635.17 |
1,624.31 |
1,634.65 |
82.7M |
| 2024-10-21 |
1,644.00 |
1,649.27 |
1,633.32 |
1,635.67 |
126.6M |
| 2024-10-18 |
1,636.87 |
1,644.97 |
1,634.94 |
1,643.28 |
109.7M |
| 2024-10-17 |
1,628.72 |
1,636.10 |
1,628.72 |
1,635.30 |
119.6M |
| 2024-10-16 |
1,618.68 |
1,628.40 |
1,618.68 |
1,625.86 |
115.9M |
| 2024-10-15 |
1,619.05 |
1,620.23 |
1,612.43 |
1,617.14 |
162.8M |
| 2024-10-11 |
1,608.11 |
1,623.28 |
1,608.11 |
1,619.26 |
131.5M |
| 2024-10-10 |
1,601.63 |
1,609.54 |
1,598.16 |
1,608.61 |
148.3M |
| 2024-10-09 |
1,592.80 |
1,606.21 |
1,590.27 |
1,605.73 |
96.8M |
| 2024-10-08 |
1,594.98 |
1,595.90 |
1,588.07 |
1,594.50 |
107.5M |
| 2024-10-07 |
1,597.51 |
1,600.83 |
1,588.33 |
1,595.84 |
146.8M |
| 2024-10-04 |
1,591.16 |
1,599.51 |
1,590.65 |
1,598.85 |
121.2M |
| 2024-10-03 |
1,587.47 |
1,587.47 |
1,577.12 |
1,586.04 |
101.3M |
| 2024-10-02 |
1,595.03 |
1,596.92 |
1,585.82 |
1,589.55 |
118.0M |
| 2024-10-01 |
1,590.04 |
1,594.47 |
1,581.86 |
1,592.05 |
142.1M |
| 2024-09-30 |
1,584.97 |
1,591.98 |
1,579.90 |
1,591.05 |
138.2M |
| 2024-09-27 |
1,593.04 |
1,595.74 |
1,588.35 |
1,588.38 |
206.9M |
| 2024-09-26 |
1,586.66 |
1,597.02 |
1,586.66 |
1,592.26 |
112.8M |
| 2024-09-25 |
1,586.29 |
1,587.98 |
1,582.34 |
1,584.17 |
101.5M |
| 2024-09-24 |
1,587.44 |
1,592.95 |
1,585.84 |
1,587.26 |
122.1M |
| 2024-09-23 |
1,584.13 |
1,588.89 |
1,579.28 |
1,585.77 |
141.6M |
| 2024-09-20 |
1,583.89 |
1,584.30 |
1,574.17 |
1,583.43 |
388.5M |
| 2024-09-19 |
1,575.57 |
1,586.01 |
1,573.63 |
1,583.08 |
143.1M |
| 2024-09-18 |
1,570.88 |
1,576.35 |
1,563.11 |
1,565.41 |
132.1M |
| 2024-09-17 |
1,578.75 |
1,580.56 |
1,567.07 |
1,571.32 |
174.4M |
| 2024-09-16 |
1,566.55 |
1,576.01 |
1,564.34 |
1,574.56 |
173.1M |
| 2024-09-13 |
1,564.04 |
1,571.18 |
1,564.04 |
1,565.78 |
141.5M |
| 2024-09-12 |
1,547.17 |
1,561.65 |
1,547.17 |
1,561.28 |
191.1M |
| 2024-09-11 |
1,532.73 |
1,546.62 |
1,521.09 |
1,546.62 |
162.7M |
| 2024-09-10 |
1,537.14 |
1,537.14 |
1,519.82 |
1,532.57 |
179.8M |
| 2024-09-09 |
1,525.57 |
1,539.47 |
1,525.57 |
1,536.87 |
157.8M |
| 2024-09-06 |
1,530.63 |
1,539.94 |
1,511.42 |
1,518.76 |
142.3M |
| 2024-09-05 |
1,534.99 |
1,541.32 |
1,528.89 |
1,529.93 |
119.0M |
| 2024-09-04 |
1,529.58 |
1,540.04 |
1,529.40 |
1,533.56 |
120.4M |
| 2024-09-03 |
1,545.23 |
1,545.23 |
1,528.04 |
1,533.18 |
171.4M |
| 2024-08-30 |
1,540.41 |
1,549.90 |
1,536.67 |
1,549.37 |
153.5M |
| 2024-08-29 |
1,536.42 |
1,548.20 |
1,536.42 |
1,540.56 |
140.7M |
| 2024-08-28 |
1,539.23 |
1,540.82 |
1,529.10 |
1,533.32 |
119.1M |
| 2024-08-27 |
1,541.60 |
1,544.51 |
1,535.16 |
1,540.33 |
121.4M |
| 2024-08-26 |
1,542.68 |
1,550.09 |
1,542.68 |
1,545.80 |
132.5M |
| 2024-08-23 |
1,530.59 |
1,546.13 |
1,530.59 |
1,542.00 |
110.2M |
| 2024-08-22 |
1,528.91 |
1,530.31 |
1,522.31 |
1,526.48 |
126.7M |
| 2024-08-21 |
1,524.99 |
1,531.90 |
1,524.99 |
1,531.00 |
95.6M |
| 2024-08-20 |
1,532.07 |
1,532.66 |
1,523.30 |
1,526.19 |
112.6M |
| 2024-08-19 |
1,527.10 |
1,537.90 |
1,527.10 |
1,532.61 |
158.7M |
| 2024-08-16 |
1,525.77 |
1,529.37 |
1,523.82 |
1,528.16 |
91.8M |
| 2024-08-15 |
1,516.64 |
1,529.23 |
1,516.64 |
1,526.69 |
119.5M |
| 2024-08-14 |
1,499.42 |
1,509.32 |
1,498.02 |
1,508.92 |
123.7M |
| 2024-08-13 |
1,487.54 |
1,499.59 |
1,487.54 |
1,499.24 |
120.4M |
| 2024-08-12 |
1,482.27 |
1,488.53 |
1,479.89 |
1,484.06 |
133.3M |
| 2024-08-09 |
1,476.71 |
1,481.70 |
1,469.34 |
1,480.94 |
109.7M |
| 2024-08-08 |
1,456.65 |
1,479.33 |
1,456.65 |
1,475.50 |
113.1M |
| 2024-08-07 |
1,470.65 |
1,475.48 |
1,448.76 |
1,451.78 |
153.5M |
| 2024-08-06 |
1,456.15 |
1,459.81 |
1,433.59 |
1,454.45 |
197.1M |
| 2024-08-02 |
1,489.91 |
1,489.91 |
1,455.81 |
1,470.68 |
151.1M |
| 2024-08-01 |
1,526.19 |
1,528.08 |
1,495.43 |
1,501.79 |
130.1M |
| 2024-07-31 |
1,513.09 |
1,533.08 |
1,513.09 |
1,527.05 |
120.4M |
| 2024-07-30 |
1,504.97 |
1,512.60 |
1,503.85 |
1,508.37 |
100.0M |
| 2024-07-29 |
1,508.21 |
1,510.96 |
1,499.75 |
1,504.79 |
101.8M |
| 2024-07-26 |
1,498.91 |
1,509.28 |
1,498.91 |
1,506.88 |
89.1M |
| 2024-07-25 |
1,491.48 |
1,500.36 |
1,483.82 |
1,493.51 |
117.0M |
| 2024-07-24 |
1,500.44 |
1,505.84 |
1,494.52 |
1,494.62 |
103.4M |
| 2024-07-23 |
1,510.15 |
1,510.15 |
1,503.37 |
1,505.06 |
80.5M |
| 2024-07-22 |
1,502.19 |
1,511.66 |
1,498.91 |
1,510.10 |
125.3M |
| 2024-07-19 |
1,497.49 |
1,503.40 |
1,493.58 |
1,498.24 |
82.7M |
| 2024-07-18 |
1,508.41 |
1,511.02 |
1,495.46 |
1,500.55 |
133.2M |
| 2024-07-17 |
1,510.07 |
1,512.71 |
1,503.97 |
1,507.79 |
109.5M |
| 2024-07-16 |
1,503.74 |
1,515.67 |
1,500.31 |
1,515.61 |
104.3M |
| 2024-07-15 |
1,495.70 |
1,504.32 |
1,491.67 |
1,499.22 |
116.2M |
| 2024-07-12 |
1,487.63 |
1,499.50 |
1,487.63 |
1,494.28 |
106.2M |
| 2024-07-11 |
1,477.53 |
1,488.24 |
1,477.51 |
1,486.03 |
129.1M |
| 2024-07-10 |
1,455.71 |
1,474.95 |
1,455.71 |
1,474.65 |
152.1M |
| 2024-07-09 |
1,456.79 |
1,458.28 |
1,451.69 |
1,453.83 |
104.9M |
| 2024-07-08 |
1,454.41 |
1,458.92 |
1,450.39 |
1,458.23 |
108.3M |
| 2024-07-05 |
1,469.48 |
1,470.48 |
1,454.92 |
1,454.92 |
126.9M |
| 2024-07-04 |
1,466.81 |
1,471.12 |
1,466.03 |
1,467.15 |
43.2M |
| 2024-07-03 |
1,450.58 |
1,469.22 |
1,450.58 |
1,466.55 |
101.6M |
| 2024-07-02 |
1,440.44 |
1,448.15 |
1,437.75 |
1,447.81 |
180.9M |
| 2024-06-28 |
1,449.92 |
1,455.00 |
1,438.21 |
1,442.85 |
191.5M |
| 2024-06-27 |
1,439.26 |
1,449.36 |
1,439.26 |
1,448.24 |
95.0M |
| 2024-06-26 |
1,435.07 |
1,440.56 |
1,431.26 |
1,439.50 |
123.5M |
| 2024-06-25 |
1,441.94 |
1,441.94 |
1,433.41 |
1,439.83 |
117.3M |
| 2024-06-24 |
1,426.04 |
1,444.26 |
1,426.04 |
1,442.88 |
157.6M |
| 2024-06-21 |
1,423.58 |
1,425.80 |
1,419.47 |
1,423.52 |
447.5M |
| 2024-06-20 |
1,419.19 |
1,428.57 |
1,418.50 |
1,423.90 |
174.3M |
| 2024-06-19 |
1,424.28 |
1,427.74 |
1,417.28 |
1,419.04 |
64.1M |
| 2024-06-18 |
1,424.21 |
1,433.12 |
1,422.34 |
1,425.85 |
130.5M |
| 2024-06-17 |
1,425.07 |
1,426.58 |
1,417.63 |
1,425.31 |
189.8M |
| 2024-06-14 |
1,430.45 |
1,430.45 |
1,417.57 |
1,428.94 |
137.8M |
| 2024-06-13 |
1,448.41 |
1,448.41 |
1,431.37 |
1,432.25 |
155.1M |
| 2024-06-12 |
1,451.28 |
1,461.67 |
1,448.48 |
1,450.39 |
151.0M |
| 2024-06-11 |
1,454.68 |
1,454.68 |
1,442.38 |
1,446.28 |
134.9M |
| 2024-06-10 |
1,454.79 |
1,460.55 |
1,452.24 |
1,458.19 |
147.0M |
| 2024-06-07 |
1,463.98 |
1,465.45 |
1,455.96 |
1,456.09 |
138.6M |
| 2024-06-06 |
1,463.13 |
1,470.17 |
1,463.13 |
1,469.07 |
106.3M |
| 2024-06-05 |
1,458.50 |
1,468.24 |
1,458.37 |
1,464.61 |
123.3M |
| 2024-06-04 |
1,460.58 |
1,460.58 |
1,444.68 |
1,455.48 |
111.8M |
| 2024-06-03 |
1,473.38 |
1,477.04 |
1,456.32 |
1,463.62 |
145.1M |
| 2024-05-31 |
1,460.92 |
1,474.36 |
1,453.26 |
1,474.20 |
204.6M |
| 2024-05-30 |
1,447.40 |
1,461.51 |
1,447.40 |
1,459.13 |
114.4M |
| 2024-05-29 |
1,463.05 |
1,463.05 |
1,445.06 |
1,445.19 |
138.8M |
| 2024-05-28 |
1,476.16 |
1,476.16 |
1,466.29 |
1,469.93 |
116.0M |
| 2024-05-27 |
1,477.51 |
1,480.31 |
1,477.51 |
1,478.45 |
42.5M |
| 2024-05-24 |
1,470.56 |
1,479.71 |
1,470.56 |
1,476.61 |
108.2M |
| 2024-05-23 |
1,480.57 |
1,483.85 |
1,465.14 |
1,469.72 |
137.1M |
| 2024-05-22 |
1,482.31 |
1,483.72 |
1,473.59 |
1,478.44 |
123.2M |
| 2024-05-21 |
1,482.64 |
1,490.82 |
1,480.44 |
1,484.43 |
156.0M |
| 2024-05-17 |
1,475.98 |
1,485.16 |
1,473.48 |
1,484.75 |
125.6M |
| 2024-05-16 |
1,474.31 |
1,477.05 |
1,472.14 |
1,474.44 |
101.3M |
| 2024-05-15 |
1,474.88 |
1,478.45 |
1,470.61 |
1,473.89 |
119.8M |
| 2024-05-14 |
1,474.89 |
1,477.27 |
1,468.15 |
1,472.38 |
120.7M |
| 2024-05-13 |
1,478.67 |
1,482.12 |
1,472.99 |
1,474.50 |
115.3M |
| 2024-05-10 |
1,483.09 |
1,488.61 |
1,477.07 |
1,477.94 |
133.3M |
| 2024-05-09 |
1,476.78 |
1,485.73 |
1,476.78 |
1,482.16 |
108.3M |
| 2024-05-08 |
1,462.70 |
1,475.10 |
1,459.62 |
1,474.73 |
128.7M |
| 2024-05-07 |
1,477.16 |
1,481.26 |
1,475.58 |
1,477.74 |
111.9M |
| 2024-05-06 |
1,457.41 |
1,475.68 |
1,457.41 |
1,475.46 |
137.4M |
| 2024-05-03 |
1,452.06 |
1,456.98 |
1,449.18 |
1,455.04 |
135.8M |
| 2024-05-02 |
1,443.64 |
1,450.43 |
1,437.12 |
1,446.12 |
117.9M |
| 2024-05-01 |
1,437.56 |
1,451.44 |
1,432.69 |
1,439.71 |
120.3M |
| 2024-04-30 |
1,453.28 |
1,455.42 |
1,439.03 |
1,439.03 |
123.5M |
| 2024-04-29 |
1,458.26 |
1,460.73 |
1,450.37 |
1,456.85 |
120.2M |
| 2024-04-26 |
1,452.11 |
1,457.28 |
1,451.69 |
1,455.04 |
95.1M |
| 2024-04-25 |
1,445.69 |
1,452.89 |
1,434.00 |
1,450.40 |
126.0M |
| 2024-04-24 |
1,459.95 |
1,461.07 |
1,444.61 |
1,450.52 |
119.7M |
| 2024-04-23 |
1,453.55 |
1,463.37 |
1,451.74 |
1,461.03 |
118.5M |
| 2024-04-22 |
1,445.70 |
1,456.37 |
1,442.57 |
1,452.36 |
156.5M |
| 2024-04-19 |
1,438.47 |
1,449.61 |
1,436.51 |
1,445.80 |
118.4M |
| 2024-04-18 |
1,435.64 |
1,443.64 |
1,430.06 |
1,437.86 |
123.0M |
| 2024-04-17 |
1,435.16 |
1,444.56 |
1,428.03 |
1,434.19 |
113.0M |
| 2024-04-16 |
1,438.84 |
1,438.84 |
1,426.69 |
1,431.98 |
128.9M |
| 2024-04-15 |
1,454.13 |
1,459.18 |
1,435.60 |
1,440.04 |
131.3M |
| 2024-04-12 |
1,463.59 |
1,470.04 |
1,445.36 |
1,450.36 |
121.0M |
| 2024-04-11 |
1,470.73 |
1,471.61 |
1,455.67 |
1,463.92 |
117.3M |
| 2024-04-10 |
1,476.13 |
1,476.13 |
1,463.72 |
1,470.35 |
125.1M |
| 2024-04-09 |
1,477.39 |
1,483.18 |
1,468.24 |
1,482.08 |
97.5M |
| 2024-04-08 |
1,475.22 |
1,478.32 |
1,470.34 |
1,475.28 |
101.8M |
| 2024-04-05 |
1,464.05 |
1,479.51 |
1,463.85 |
1,475.69 |
112.8M |
| 2024-04-04 |
1,469.83 |
1,475.13 |
1,458.52 |
1,462.07 |
121.4M |
| 2024-04-03 |
1,464.92 |
1,471.82 |
1,464.92 |
1,466.39 |
112.3M |
| 2024-04-02 |
1,470.17 |
1,470.17 |
1,460.84 |
1,465.92 |
126.1M |
| 2024-04-01 |
1,475.45 |
1,476.31 |
1,469.74 |
1,474.70 |
112.5M |
| 2024-03-28 |
1,472.19 |
1,478.36 |
1,472.19 |
1,474.80 |
138.3M |
| 2024-03-27 |
1,462.24 |
1,470.79 |
1,460.93 |
1,470.79 |
119.3M |
| 2024-03-26 |
1,462.25 |
1,466.93 |
1,458.60 |
1,458.64 |
139.5M |
| 2024-03-25 |
1,462.35 |
1,469.26 |
1,461.06 |
1,461.15 |
118.2M |
| 2024-03-22 |
1,471.65 |
1,473.96 |
1,462.62 |
1,463.83 |
108.1M |
| 2024-03-21 |
1,468.92 |
1,478.49 |
1,468.92 |
1,471.13 |
142.0M |
| 2024-03-20 |
1,455.84 |
1,469.50 |
1,454.67 |
1,468.31 |
139.5M |
| 2024-03-19 |
1,455.55 |
1,461.00 |
1,454.49 |
1,456.08 |
112.3M |
| 2024-03-18 |
1,458.13 |
1,458.13 |
1,452.77 |
1,454.72 |
136.7M |
| 2024-03-15 |
1,454.82 |
1,459.82 |
1,452.12 |
1,456.57 |
378.1M |
| 2024-03-14 |
1,466.30 |
1,466.30 |
1,449.81 |
1,456.39 |
171.2M |
| 2024-03-13 |
1,458.00 |
1,469.57 |
1,458.00 |
1,467.46 |
153.6M |
| 2024-03-12 |
1,454.43 |
1,458.65 |
1,450.12 |
1,457.75 |
127.4M |
| 2024-03-11 |
1,448.15 |
1,453.68 |
1,443.23 |
1,452.84 |
114.3M |
| 2024-03-08 |
1,455.29 |
1,460.50 |
1,447.47 |
1,450.69 |
130.3M |
| 2024-03-07 |
1,442.50 |
1,454.02 |
1,442.50 |
1,453.54 |
100.5M |
| 2024-03-06 |
1,440.14 |
1,449.60 |
1,436.87 |
1,440.04 |
108.8M |
| 2024-03-05 |
1,434.20 |
1,441.78 |
1,434.20 |
1,436.59 |
154.6M |
| 2024-03-04 |
1,437.38 |
1,439.45 |
1,432.81 |
1,435.16 |
122.6M |
| 2024-03-01 |
1,428.93 |
1,442.96 |
1,428.93 |
1,438.34 |
135.0M |
| 2024-02-29 |
1,421.93 |
1,428.22 |
1,421.05 |
1,426.87 |
289.9M |
| 2024-02-28 |
1,421.36 |
1,423.41 |
1,417.67 |
1,418.05 |
89.9M |
| 2024-02-27 |
1,423.51 |
1,426.26 |
1,419.00 |
1,422.80 |
123.8M |
| 2024-02-26 |
1,430.33 |
1,434.70 |
1,423.84 |
1,425.29 |
142.3M |
| 2024-02-23 |
1,424.71 |
1,433.53 |
1,423.22 |
1,431.59 |
119.0M |
| 2024-02-22 |
1,420.68 |
1,427.93 |
1,420.68 |
1,424.70 |
128.8M |
| 2024-02-21 |
1,415.39 |
1,416.38 |
1,409.12 |
1,413.96 |
113.8M |
| 2024-02-20 |
1,416.18 |
1,423.04 |
1,415.90 |
1,418.20 |
146.9M |
| 2024-02-16 |
1,415.48 |
1,424.19 |
1,415.48 |
1,418.95 |
109.1M |
| 2024-02-15 |
1,396.47 |
1,417.71 |
1,396.47 |
1,416.56 |
127.6M |
| 2024-02-14 |
1,379.26 |
1,394.54 |
1,379.26 |
1,394.47 |
111.1M |
| 2024-02-13 |
1,391.07 |
1,391.07 |
1,365.58 |
1,373.52 |
134.2M |
| 2024-02-12 |
1,404.19 |
1,412.24 |
1,404.19 |
1,406.18 |
113.9M |
| 2024-02-09 |
1,399.40 |
1,405.16 |
1,396.41 |
1,404.08 |
83.0M |
| 2024-02-08 |
1,397.02 |
1,401.80 |
1,388.00 |
1,397.87 |
102.6M |
| 2024-02-07 |
1,398.00 |
1,400.22 |
1,393.86 |
1,398.38 |
84.8M |
| 2024-02-06 |
1,392.83 |
1,399.07 |
1,392.44 |
1,397.54 |
81.7M |
| 2024-02-05 |
1,404.16 |
1,404.16 |
1,389.48 |
1,392.25 |
122.5M |
| 2024-02-02 |
1,409.32 |
1,409.32 |
1,396.12 |
1,406.09 |
90.9M |
| 2024-02-01 |
1,404.64 |
1,412.66 |
1,398.23 |
1,407.26 |
88.9M |
| 2024-01-31 |
1,414.26 |
1,417.63 |
1,401.62 |
1,402.33 |
114.4M |
| 2024-01-30 |
1,413.12 |
1,417.21 |
1,407.12 |
1,415.72 |
83.8M |
| 2024-01-29 |
1,406.00 |
1,414.32 |
1,400.43 |
1,414.05 |
89.9M |
| 2024-01-26 |
1,404.92 |
1,408.86 |
1,404.87 |
1,407.52 |
83.7M |
| 2024-01-25 |
1,403.60 |
1,407.50 |
1,400.93 |
1,406.13 |
85.3M |
| 2024-01-24 |
1,405.14 |
1,410.21 |
1,401.30 |
1,401.67 |
115.6M |
| 2024-01-23 |
1,396.96 |
1,403.61 |
1,396.96 |
1,401.91 |
88.9M |
| 2024-01-22 |
1,398.01 |
1,399.90 |
1,390.77 |
1,395.85 |
117.9M |
| 2024-01-19 |
1,385.86 |
1,396.11 |
1,379.73 |
1,395.88 |
101.6M |
| 2024-01-18 |
1,383.70 |
1,387.76 |
1,378.67 |
1,385.33 |
114.3M |
| 2024-01-17 |
1,391.11 |
1,391.11 |
1,374.45 |
1,381.36 |
124.0M |
| 2024-01-16 |
1,399.72 |
1,401.18 |
1,389.36 |
1,397.51 |
120.6M |
| 2024-01-15 |
1,397.84 |
1,405.07 |
1,395.41 |
1,403.96 |
42.8M |
| 2024-01-12 |
1,398.48 |
1,410.05 |
1,397.75 |
1,399.60 |
113.0M |
| 2024-01-11 |
1,402.38 |
1,404.86 |
1,387.23 |
1,396.21 |
105.0M |
| 2024-01-10 |
1,400.69 |
1,405.58 |
1,400.69 |
1,402.42 |
98.6M |
| 2024-01-09 |
1,405.28 |
1,405.28 |
1,395.04 |
1,401.13 |
114.0M |
| 2024-01-08 |
1,398.92 |
1,409.09 |
1,395.86 |
1,408.95 |
123.7M |
| 2024-01-05 |
1,394.09 |
1,405.63 |
1,394.02 |
1,399.55 |
97.7M |
| 2024-01-04 |
1,392.13 |
1,401.81 |
1,390.24 |
1,395.51 |
101.4M |
| 2024-01-03 |
1,389.53 |
1,396.93 |
1,384.56 |
1,392.09 |
105.7M |
| 2024-01-02 |
1,394.26 |
1,397.55 |
1,390.89 |
1,394.26 |
141.9M |