| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
11,933.24 |
12,094.40 |
11,933.24 |
12,074.71 |
44.6M |
| 2024-12-30 |
11,922.48 |
11,978.68 |
11,865.94 |
11,929.80 |
61.7M |
| 2024-12-27 |
11,953.25 |
12,024.28 |
11,908.10 |
11,951.98 |
74.9M |
| 2024-12-24 |
11,900.85 |
11,975.98 |
11,864.56 |
11,953.25 |
23.3M |
| 2024-12-23 |
11,773.64 |
11,894.43 |
11,751.88 |
11,890.40 |
95.4M |
| 2024-12-20 |
11,697.13 |
11,864.54 |
11,649.57 |
11,778.23 |
147.4M |
| 2024-12-19 |
11,766.65 |
11,845.52 |
11,723.84 |
11,736.91 |
71.3M |
| 2024-12-18 |
11,972.04 |
12,005.98 |
11,741.81 |
11,764.07 |
101.5M |
| 2024-12-17 |
12,017.16 |
12,017.16 |
11,915.30 |
11,994.36 |
96.6M |
| 2024-12-16 |
12,115.84 |
12,129.27 |
12,037.37 |
12,050.08 |
87.7M |
| 2024-12-13 |
12,165.91 |
12,166.25 |
12,075.99 |
12,127.29 |
72.5M |
| 2024-12-12 |
12,194.70 |
12,212.82 |
12,115.03 |
12,147.46 |
83.1M |
| 2024-12-11 |
12,169.33 |
12,228.98 |
12,117.47 |
12,214.49 |
84.8M |
| 2024-12-10 |
12,212.34 |
12,226.67 |
12,133.35 |
12,140.81 |
97.6M |
| 2024-12-09 |
12,214.36 |
12,308.85 |
12,189.91 |
12,208.31 |
95.0M |
| 2024-12-06 |
12,289.02 |
12,289.02 |
12,203.18 |
12,209.15 |
83.5M |
| 2024-12-05 |
12,190.20 |
12,331.72 |
12,190.20 |
12,282.30 |
96.1M |
| 2024-12-04 |
12,272.06 |
12,295.85 |
12,137.02 |
12,196.86 |
125.5M |
| 2024-12-03 |
12,205.76 |
12,270.26 |
12,193.14 |
12,266.77 |
97.7M |
| 2024-12-02 |
12,180.59 |
12,206.61 |
12,120.23 |
12,178.86 |
113.1M |
| 2024-11-29 |
12,135.45 |
12,197.27 |
12,133.65 |
12,182.55 |
54.6M |
| 2024-11-28 |
12,083.50 |
12,163.92 |
12,082.19 |
12,140.40 |
24.2M |
| 2024-11-27 |
12,058.38 |
12,135.63 |
12,057.14 |
12,094.13 |
62.7M |
| 2024-11-26 |
12,162.79 |
12,162.79 |
12,025.30 |
12,061.39 |
107.0M |
| 2024-11-25 |
12,158.02 |
12,283.38 |
12,154.00 |
12,155.79 |
140.5M |
| 2024-11-22 |
12,190.94 |
12,222.43 |
12,156.03 |
12,176.13 |
65.7M |
| 2024-11-21 |
12,039.24 |
12,190.80 |
12,039.24 |
12,189.41 |
93.4M |
| 2024-11-20 |
11,914.86 |
11,990.89 |
11,876.64 |
11,990.89 |
68.3M |
| 2024-11-19 |
11,880.23 |
11,912.26 |
11,808.07 |
11,901.86 |
64.2M |
| 2024-11-18 |
11,902.85 |
12,003.82 |
11,902.85 |
11,913.04 |
81.1M |
| 2024-11-15 |
11,922.45 |
11,985.96 |
11,853.22 |
11,892.56 |
79.0M |
| 2024-11-14 |
11,899.45 |
12,017.71 |
11,899.45 |
11,961.16 |
68.9M |
| 2024-11-13 |
11,971.56 |
11,980.90 |
11,873.69 |
11,899.47 |
62.8M |
| 2024-11-12 |
12,007.80 |
12,058.79 |
11,921.39 |
11,972.62 |
61.8M |
| 2024-11-11 |
12,015.32 |
12,084.74 |
12,001.51 |
12,017.89 |
56.2M |
| 2024-11-08 |
12,053.69 |
12,076.89 |
11,959.64 |
12,013.82 |
50.8M |
| 2024-11-07 |
11,901.10 |
12,049.10 |
11,893.72 |
12,038.20 |
64.5M |
| 2024-11-06 |
11,726.09 |
11,915.96 |
11,700.08 |
11,901.64 |
73.2M |
| 2024-11-05 |
11,657.02 |
11,745.37 |
11,642.44 |
11,739.02 |
58.7M |
| 2024-11-04 |
11,587.67 |
11,707.07 |
11,587.66 |
11,662.39 |
73.3M |
| 2024-11-01 |
11,569.71 |
11,659.54 |
11,550.39 |
11,578.19 |
67.7M |
| 2024-10-31 |
11,675.61 |
11,675.61 |
11,501.94 |
11,537.63 |
90.4M |
| 2024-10-30 |
11,610.02 |
11,718.05 |
11,594.37 |
11,686.16 |
54.5M |
| 2024-10-29 |
11,645.43 |
11,655.28 |
11,557.71 |
11,608.20 |
62.6M |
| 2024-10-28 |
11,631.64 |
11,659.12 |
11,570.38 |
11,653.89 |
72.7M |
| 2024-10-25 |
11,647.52 |
11,719.95 |
11,647.52 |
11,689.62 |
53.1M |
| 2024-10-24 |
11,559.49 |
11,647.86 |
11,526.12 |
11,647.66 |
71.8M |
| 2024-10-23 |
11,592.55 |
11,599.66 |
11,488.24 |
11,543.94 |
61.1M |
| 2024-10-22 |
11,642.50 |
11,642.50 |
11,568.55 |
11,603.60 |
50.5M |
| 2024-10-21 |
11,724.90 |
11,778.01 |
11,650.11 |
11,656.11 |
70.1M |
| 2024-10-18 |
11,747.96 |
11,758.49 |
11,685.38 |
11,699.23 |
52.7M |
| 2024-10-17 |
11,724.15 |
11,761.25 |
11,712.57 |
11,753.90 |
57.5M |
| 2024-10-16 |
11,734.24 |
11,768.56 |
11,701.75 |
11,703.65 |
64.5M |
| 2024-10-15 |
11,850.31 |
11,850.31 |
11,691.44 |
11,719.75 |
104.1M |
| 2024-10-11 |
11,812.01 |
11,914.44 |
11,812.01 |
11,897.00 |
81.5M |
| 2024-10-10 |
11,736.83 |
11,847.85 |
11,711.86 |
11,824.86 |
88.2M |
| 2024-10-09 |
11,671.15 |
11,739.28 |
11,663.52 |
11,739.28 |
61.7M |
| 2024-10-08 |
11,750.52 |
11,750.52 |
11,637.65 |
11,697.70 |
67.0M |
| 2024-10-07 |
11,761.79 |
11,832.40 |
11,732.34 |
11,789.85 |
90.4M |
| 2024-10-04 |
11,710.58 |
11,791.04 |
11,702.58 |
11,754.80 |
67.9M |
| 2024-10-03 |
11,530.74 |
11,679.53 |
11,478.65 |
11,677.42 |
63.9M |
| 2024-10-02 |
11,580.67 |
11,624.00 |
11,513.65 |
11,534.45 |
63.1M |
| 2024-10-01 |
11,434.99 |
11,568.67 |
11,423.52 |
11,556.88 |
88.5M |
| 2024-09-30 |
11,389.13 |
11,478.35 |
11,381.91 |
11,478.23 |
67.5M |
| 2024-09-27 |
11,414.97 |
11,471.38 |
11,410.05 |
11,420.59 |
83.4M |
| 2024-09-26 |
11,433.54 |
11,473.78 |
11,384.95 |
11,401.26 |
80.1M |
| 2024-09-25 |
11,512.68 |
11,522.16 |
11,424.78 |
11,450.35 |
65.1M |
| 2024-09-24 |
11,494.11 |
11,557.45 |
11,494.11 |
11,523.00 |
64.8M |
| 2024-09-23 |
11,437.03 |
11,531.75 |
11,413.07 |
11,464.09 |
84.5M |
| 2024-09-20 |
11,448.35 |
11,455.51 |
11,375.91 |
11,435.07 |
199.0M |
| 2024-09-19 |
11,401.02 |
11,474.34 |
11,388.81 |
11,465.21 |
81.6M |
| 2024-09-18 |
11,363.16 |
11,414.17 |
11,307.33 |
11,329.41 |
73.5M |
| 2024-09-17 |
11,353.39 |
11,396.70 |
11,312.24 |
11,374.21 |
119.3M |
| 2024-09-16 |
11,281.61 |
11,349.73 |
11,271.54 |
11,338.41 |
114.1M |
| 2024-09-13 |
11,275.66 |
11,331.60 |
11,250.43 |
11,261.85 |
96.2M |
| 2024-09-12 |
11,140.03 |
11,277.69 |
11,140.03 |
11,248.32 |
116.2M |
| 2024-09-11 |
11,087.55 |
11,132.78 |
10,956.63 |
11,131.89 |
103.7M |
| 2024-09-10 |
11,101.59 |
11,101.59 |
10,950.63 |
11,079.07 |
121.3M |
| 2024-09-09 |
11,100.43 |
11,177.04 |
11,098.76 |
11,101.84 |
105.0M |
| 2024-09-06 |
11,247.68 |
11,288.78 |
11,039.46 |
11,070.97 |
95.2M |
| 2024-09-05 |
11,348.29 |
11,383.60 |
11,233.98 |
11,247.67 |
83.2M |
| 2024-09-04 |
11,340.70 |
11,406.53 |
11,319.00 |
11,330.42 |
81.3M |
| 2024-09-03 |
11,575.07 |
11,575.07 |
11,355.04 |
11,360.79 |
108.1M |
| 2024-08-30 |
11,572.43 |
11,625.86 |
11,490.70 |
11,625.86 |
93.8M |
| 2024-08-29 |
11,570.61 |
11,639.46 |
11,540.78 |
11,601.05 |
92.8M |
| 2024-08-28 |
11,592.54 |
11,618.42 |
11,542.01 |
11,574.35 |
65.7M |
| 2024-08-27 |
11,671.50 |
11,671.50 |
11,614.88 |
11,623.03 |
82.4M |
| 2024-08-26 |
11,657.75 |
11,738.20 |
11,657.75 |
11,703.75 |
86.2M |
| 2024-08-23 |
11,506.57 |
11,643.91 |
11,506.57 |
11,627.46 |
69.4M |
| 2024-08-22 |
11,512.12 |
11,536.03 |
11,467.05 |
11,478.81 |
75.4M |
| 2024-08-21 |
11,491.29 |
11,535.75 |
11,481.42 |
11,507.71 |
58.0M |
| 2024-08-20 |
11,547.98 |
11,547.98 |
11,453.28 |
11,485.59 |
71.0M |
| 2024-08-19 |
11,567.15 |
11,646.28 |
11,542.73 |
11,553.12 |
93.3M |
| 2024-08-16 |
11,610.85 |
11,610.85 |
11,572.08 |
11,577.57 |
50.2M |
| 2024-08-15 |
11,523.26 |
11,688.82 |
11,523.26 |
11,648.47 |
66.5M |
| 2024-08-14 |
11,415.83 |
11,480.54 |
11,413.90 |
11,478.55 |
74.3M |
| 2024-08-13 |
11,324.22 |
11,410.25 |
11,314.37 |
11,409.64 |
72.3M |
| 2024-08-12 |
11,209.86 |
11,354.43 |
11,209.86 |
11,326.49 |
78.8M |
| 2024-08-09 |
11,034.05 |
11,072.58 |
10,975.75 |
11,072.58 |
51.7M |
| 2024-08-08 |
10,883.79 |
11,071.26 |
10,883.79 |
11,028.44 |
55.5M |
| 2024-08-07 |
11,021.00 |
11,084.28 |
10,849.74 |
10,860.47 |
74.9M |
| 2024-08-06 |
11,004.70 |
11,027.68 |
10,791.75 |
10,963.37 |
88.0M |
| 2024-08-02 |
11,346.79 |
11,346.79 |
11,024.93 |
11,094.23 |
82.6M |
| 2024-08-01 |
11,616.99 |
11,620.97 |
11,354.58 |
11,412.24 |
77.1M |
| 2024-07-31 |
11,498.30 |
11,678.73 |
11,498.30 |
11,622.93 |
60.6M |
| 2024-07-30 |
11,419.57 |
11,506.88 |
11,408.34 |
11,447.72 |
53.9M |
| 2024-07-29 |
11,485.01 |
11,493.97 |
11,371.36 |
11,415.00 |
54.9M |
| 2024-07-26 |
11,403.91 |
11,486.86 |
11,380.21 |
11,478.39 |
56.5M |
| 2024-07-25 |
11,346.36 |
11,424.43 |
11,258.05 |
11,388.43 |
55.2M |
| 2024-07-24 |
11,415.13 |
11,468.69 |
11,322.77 |
11,322.77 |
57.9M |
| 2024-07-23 |
11,473.43 |
11,473.43 |
11,397.90 |
11,433.20 |
45.3M |
| 2024-07-22 |
11,356.61 |
11,496.36 |
11,356.61 |
11,488.08 |
56.6M |
| 2024-07-19 |
11,360.18 |
11,413.67 |
11,330.85 |
11,349.97 |
37.3M |
| 2024-07-18 |
11,427.39 |
11,476.25 |
11,343.31 |
11,388.30 |
62.7M |
| 2024-07-17 |
11,449.74 |
11,488.06 |
11,415.61 |
11,428.96 |
56.4M |
| 2024-07-16 |
11,396.50 |
11,474.57 |
11,370.54 |
11,469.52 |
55.7M |
| 2024-07-15 |
11,367.07 |
11,423.50 |
11,336.50 |
11,394.13 |
64.0M |
| 2024-07-12 |
11,303.68 |
11,396.75 |
11,303.68 |
11,349.43 |
53.6M |
| 2024-07-11 |
11,173.87 |
11,291.28 |
11,171.61 |
11,281.61 |
70.7M |
| 2024-07-10 |
11,031.98 |
11,152.40 |
11,031.98 |
11,150.83 |
85.8M |
| 2024-07-09 |
11,104.14 |
11,104.14 |
11,024.33 |
11,026.48 |
54.6M |
| 2024-07-08 |
11,037.80 |
11,126.58 |
11,037.80 |
11,125.78 |
57.3M |
| 2024-07-05 |
11,230.64 |
11,230.64 |
11,046.96 |
11,046.96 |
66.8M |
| 2024-07-04 |
11,171.00 |
11,258.16 |
11,168.35 |
11,231.74 |
24.1M |
| 2024-07-03 |
11,142.97 |
11,242.67 |
11,142.97 |
11,184.30 |
42.6M |
| 2024-07-02 |
11,026.00 |
11,112.59 |
11,016.79 |
11,111.77 |
86.0M |
| 2024-06-28 |
11,040.07 |
11,089.29 |
11,002.42 |
11,029.23 |
72.6M |
| 2024-06-27 |
10,948.76 |
11,032.13 |
10,948.76 |
11,029.24 |
46.4M |
| 2024-06-26 |
10,937.75 |
10,961.55 |
10,922.31 |
10,940.51 |
57.7M |
| 2024-06-25 |
11,010.07 |
11,010.07 |
10,935.62 |
10,966.45 |
55.1M |
| 2024-06-24 |
10,814.36 |
11,026.57 |
10,814.36 |
11,018.25 |
78.9M |
| 2024-06-21 |
10,869.36 |
10,871.04 |
10,781.94 |
10,812.58 |
199.0M |
| 2024-06-20 |
10,840.29 |
10,928.69 |
10,840.29 |
10,872.73 |
98.9M |
| 2024-06-19 |
10,853.04 |
10,906.07 |
10,827.02 |
10,838.02 |
30.7M |
| 2024-06-18 |
10,834.27 |
10,926.37 |
10,834.27 |
10,878.42 |
81.0M |
| 2024-06-17 |
10,793.49 |
10,854.68 |
10,747.09 |
10,837.85 |
115.7M |
| 2024-06-14 |
10,873.46 |
10,873.46 |
10,761.38 |
10,807.31 |
70.3M |
| 2024-06-13 |
11,053.27 |
11,053.27 |
10,887.09 |
10,894.95 |
105.3M |
| 2024-06-12 |
11,103.34 |
11,177.68 |
11,055.39 |
11,069.38 |
75.3M |
| 2024-06-11 |
11,099.75 |
11,099.75 |
11,024.27 |
11,042.79 |
79.9M |
| 2024-06-10 |
11,077.07 |
11,176.17 |
11,071.34 |
11,142.95 |
82.2M |
| 2024-06-07 |
11,119.61 |
11,149.26 |
11,083.50 |
11,086.35 |
69.5M |
| 2024-06-06 |
11,113.60 |
11,181.26 |
11,105.76 |
11,157.10 |
59.4M |
| 2024-06-05 |
11,047.67 |
11,117.49 |
11,047.67 |
11,117.49 |
76.1M |
| 2024-06-04 |
11,051.25 |
11,051.25 |
10,975.66 |
11,021.37 |
68.2M |
| 2024-06-03 |
11,201.43 |
11,225.22 |
11,054.55 |
11,087.30 |
80.1M |
| 2024-05-31 |
11,159.69 |
11,206.75 |
11,097.15 |
11,199.53 |
91.6M |
| 2024-05-30 |
11,117.61 |
11,183.72 |
11,100.82 |
11,132.46 |
59.9M |
| 2024-05-29 |
11,253.35 |
11,253.35 |
11,121.27 |
11,132.07 |
64.3M |
| 2024-05-28 |
11,317.47 |
11,327.73 |
11,261.86 |
11,283.93 |
65.7M |
| 2024-05-27 |
11,267.47 |
11,311.46 |
11,267.47 |
11,308.06 |
21.2M |
| 2024-05-24 |
11,190.18 |
11,287.47 |
11,190.18 |
11,257.71 |
56.7M |
| 2024-05-23 |
11,240.04 |
11,276.32 |
11,142.51 |
11,175.57 |
64.6M |
| 2024-05-22 |
11,258.95 |
11,262.22 |
11,183.49 |
11,215.70 |
59.4M |
| 2024-05-21 |
11,206.55 |
11,287.16 |
11,205.46 |
11,279.41 |
79.1M |
| 2024-05-17 |
11,186.91 |
11,224.01 |
11,180.89 |
11,223.05 |
57.6M |
| 2024-05-16 |
11,175.07 |
11,221.03 |
11,168.30 |
11,179.26 |
50.7M |
| 2024-05-15 |
11,109.33 |
11,156.03 |
11,058.09 |
11,146.94 |
56.6M |
| 2024-05-14 |
11,086.07 |
11,140.52 |
11,078.93 |
11,108.67 |
52.8M |
| 2024-05-13 |
11,136.33 |
11,174.68 |
11,086.97 |
11,094.03 |
57.8M |
| 2024-05-10 |
11,189.94 |
11,233.56 |
11,109.71 |
11,120.23 |
76.7M |
| 2024-05-09 |
11,136.35 |
11,222.31 |
11,136.35 |
11,191.79 |
59.0M |
| 2024-05-08 |
11,012.58 |
11,123.78 |
11,008.42 |
11,123.31 |
55.6M |
| 2024-05-07 |
11,039.00 |
11,086.79 |
11,026.43 |
11,046.98 |
51.6M |
| 2024-05-06 |
10,918.47 |
11,066.15 |
10,918.47 |
11,041.08 |
75.2M |
| 2024-05-03 |
10,912.96 |
10,959.81 |
10,874.56 |
10,893.11 |
59.9M |
| 2024-05-02 |
10,832.83 |
10,923.56 |
10,811.59 |
10,881.74 |
57.5M |
| 2024-05-01 |
10,847.68 |
10,903.08 |
10,771.28 |
10,816.72 |
66.1M |
| 2024-04-30 |
11,054.08 |
11,054.08 |
10,885.82 |
10,885.82 |
56.9M |
| 2024-04-29 |
11,045.20 |
11,091.15 |
11,019.09 |
11,091.15 |
58.4M |
| 2024-04-26 |
11,013.31 |
11,067.48 |
11,007.05 |
11,040.86 |
42.3M |
| 2024-04-25 |
10,973.32 |
11,025.20 |
10,899.01 |
11,010.53 |
51.3M |
| 2024-04-24 |
11,047.18 |
11,094.59 |
10,986.03 |
11,009.91 |
46.8M |
| 2024-04-23 |
10,970.10 |
11,066.40 |
10,951.34 |
11,051.35 |
54.0M |
| 2024-04-22 |
10,913.52 |
11,012.91 |
10,876.46 |
10,976.77 |
61.5M |
| 2024-04-19 |
10,870.31 |
10,974.83 |
10,857.65 |
10,940.25 |
55.0M |
| 2024-04-18 |
10,948.85 |
10,984.27 |
10,855.94 |
10,896.16 |
47.6M |
| 2024-04-17 |
10,977.86 |
11,036.83 |
10,887.27 |
10,932.29 |
50.9M |
| 2024-04-16 |
10,921.24 |
11,002.32 |
10,872.87 |
10,981.83 |
57.2M |
| 2024-04-15 |
11,056.54 |
11,081.91 |
10,931.00 |
10,948.73 |
58.2M |
| 2024-04-12 |
11,191.09 |
11,214.49 |
11,007.88 |
11,031.37 |
61.6M |
| 2024-04-11 |
11,227.37 |
11,238.04 |
11,111.94 |
11,149.11 |
74.5M |
| 2024-04-10 |
11,148.82 |
11,234.32 |
11,125.30 |
11,218.40 |
76.9M |
| 2024-04-09 |
11,203.93 |
11,235.48 |
11,134.52 |
11,203.87 |
55.7M |
| 2024-04-08 |
11,186.44 |
11,222.00 |
11,131.90 |
11,188.61 |
61.8M |
| 2024-04-05 |
11,075.04 |
11,211.52 |
11,073.50 |
11,180.39 |
69.9M |
| 2024-04-04 |
11,125.10 |
11,140.41 |
11,045.58 |
11,065.12 |
74.4M |
| 2024-04-03 |
11,016.72 |
11,127.80 |
11,006.49 |
11,111.16 |
66.6M |
| 2024-04-02 |
11,001.57 |
11,021.63 |
10,955.08 |
11,019.96 |
65.5M |
| 2024-04-01 |
10,980.23 |
11,011.62 |
10,946.15 |
11,008.37 |
58.1M |
| 2024-03-28 |
10,916.81 |
10,984.79 |
10,916.81 |
10,962.43 |
75.0M |
| 2024-03-27 |
10,823.00 |
10,915.52 |
10,818.22 |
10,915.52 |
62.0M |
| 2024-03-26 |
10,876.73 |
10,890.84 |
10,823.89 |
10,823.89 |
79.1M |
| 2024-03-25 |
10,828.27 |
10,911.48 |
10,828.27 |
10,851.27 |
68.4M |
| 2024-03-22 |
10,869.89 |
10,882.67 |
10,803.10 |
10,832.50 |
52.7M |
| 2024-03-21 |
10,877.67 |
10,922.16 |
10,877.24 |
10,881.44 |
69.5M |
| 2024-03-20 |
10,774.18 |
10,871.09 |
10,774.18 |
10,862.07 |
64.7M |
| 2024-03-19 |
10,727.47 |
10,824.13 |
10,724.58 |
10,803.47 |
56.8M |
| 2024-03-18 |
10,726.56 |
10,756.62 |
10,696.54 |
10,730.67 |
67.6M |
| 2024-03-15 |
10,653.75 |
10,743.13 |
10,653.75 |
10,712.42 |
163.3M |
| 2024-03-14 |
10,670.41 |
10,670.41 |
10,595.54 |
10,660.23 |
86.0M |
| 2024-03-13 |
10,611.35 |
10,695.27 |
10,611.35 |
10,675.26 |
74.5M |
| 2024-03-12 |
10,582.04 |
10,609.37 |
10,558.61 |
10,594.68 |
70.6M |
| 2024-03-11 |
10,553.82 |
10,593.54 |
10,500.56 |
10,580.29 |
60.3M |
| 2024-03-08 |
10,676.16 |
10,701.99 |
10,569.68 |
10,584.87 |
74.6M |
| 2024-03-07 |
10,628.07 |
10,692.50 |
10,621.27 |
10,671.20 |
56.1M |
| 2024-03-06 |
10,589.25 |
10,651.73 |
10,588.02 |
10,605.86 |
71.0M |
| 2024-03-05 |
10,541.39 |
10,608.39 |
10,530.34 |
10,546.05 |
104.4M |
| 2024-03-04 |
10,618.49 |
10,635.71 |
10,549.47 |
10,554.23 |
80.7M |
| 2024-03-01 |
10,529.87 |
10,642.74 |
10,527.09 |
10,602.63 |
95.4M |
| 2024-02-29 |
10,493.85 |
10,522.24 |
10,473.68 |
10,497.16 |
142.9M |
| 2024-02-28 |
10,492.32 |
10,514.90 |
10,461.49 |
10,486.34 |
52.4M |
| 2024-02-27 |
10,439.73 |
10,504.74 |
10,423.70 |
10,504.74 |
72.5M |
| 2024-02-26 |
10,444.84 |
10,496.74 |
10,421.08 |
10,442.34 |
61.5M |
| 2024-02-23 |
10,435.67 |
10,464.53 |
10,356.95 |
10,454.70 |
61.8M |
| 2024-02-22 |
10,374.83 |
10,466.50 |
10,374.83 |
10,449.93 |
78.3M |
| 2024-02-21 |
10,255.22 |
10,345.24 |
10,240.50 |
10,338.89 |
64.0M |
| 2024-02-20 |
10,317.50 |
10,348.77 |
10,238.57 |
10,263.45 |
71.8M |
| 2024-02-16 |
10,305.48 |
10,362.30 |
10,272.53 |
10,335.87 |
54.5M |
| 2024-02-15 |
10,147.14 |
10,316.63 |
10,140.13 |
10,314.25 |
72.6M |
| 2024-02-14 |
10,041.23 |
10,135.99 |
10,041.23 |
10,123.56 |
50.3M |
| 2024-02-13 |
10,130.18 |
10,130.18 |
9,949.48 |
10,011.65 |
59.8M |
| 2024-02-12 |
10,090.64 |
10,214.63 |
10,090.64 |
10,190.64 |
54.7M |
| 2024-02-09 |
10,086.09 |
10,115.34 |
10,063.30 |
10,104.49 |
41.1M |
| 2024-02-08 |
10,001.57 |
10,085.28 |
10,001.57 |
10,069.87 |
52.9M |
| 2024-02-07 |
10,007.95 |
10,019.29 |
9,973.86 |
10,005.62 |
44.7M |
| 2024-02-06 |
9,974.26 |
10,041.36 |
9,959.49 |
10,015.71 |
41.4M |
| 2024-02-05 |
10,064.30 |
10,064.30 |
9,932.86 |
9,968.05 |
56.1M |
| 2024-02-02 |
10,140.76 |
10,145.49 |
10,072.95 |
10,085.47 |
46.2M |
| 2024-02-01 |
10,164.09 |
10,245.32 |
10,129.19 |
10,169.43 |
51.1M |
| 2024-01-31 |
10,207.84 |
10,222.51 |
10,092.19 |
10,105.49 |
52.5M |
| 2024-01-30 |
10,168.02 |
10,224.60 |
10,133.73 |
10,212.88 |
43.7M |
| 2024-01-29 |
10,222.11 |
10,222.11 |
10,156.86 |
10,171.82 |
46.5M |
| 2024-01-26 |
10,194.97 |
10,240.13 |
10,181.07 |
10,235.90 |
36.7M |
| 2024-01-25 |
10,174.53 |
10,207.78 |
10,150.50 |
10,192.88 |
46.2M |
| 2024-01-24 |
10,159.48 |
10,191.99 |
10,135.98 |
10,145.55 |
54.9M |
| 2024-01-23 |
10,060.13 |
10,126.78 |
10,059.97 |
10,118.64 |
39.3M |
| 2024-01-22 |
9,991.96 |
10,066.13 |
9,970.46 |
10,063.14 |
43.6M |
| 2024-01-19 |
9,935.99 |
9,988.56 |
9,871.56 |
9,988.56 |
35.8M |
| 2024-01-18 |
9,936.08 |
9,960.15 |
9,878.37 |
9,937.52 |
41.6M |
| 2024-01-17 |
9,965.79 |
9,965.79 |
9,854.21 |
9,916.91 |
47.3M |
| 2024-01-16 |
10,103.27 |
10,103.27 |
9,987.15 |
10,019.46 |
46.1M |
| 2024-01-15 |
10,093.43 |
10,148.32 |
10,081.76 |
10,148.32 |
20.3M |
| 2024-01-12 |
10,072.30 |
10,157.07 |
10,061.19 |
10,098.15 |
56.1M |
| 2024-01-11 |
10,026.69 |
10,039.44 |
9,928.62 |
10,032.85 |
50.7M |
| 2024-01-10 |
10,024.87 |
10,061.86 |
10,020.58 |
10,028.37 |
44.4M |
| 2024-01-09 |
10,040.63 |
10,042.10 |
9,968.82 |
10,010.33 |
56.6M |
| 2024-01-08 |
10,024.76 |
10,056.75 |
9,975.73 |
10,055.38 |
56.7M |
| 2024-01-05 |
10,041.81 |
10,080.21 |
9,997.84 |
10,067.74 |
45.4M |
| 2024-01-04 |
10,058.12 |
10,073.51 |
10,022.12 |
10,046.71 |
49.7M |
| 2024-01-03 |
10,034.95 |
10,080.33 |
9,979.31 |
10,054.27 |
51.9M |
| 2024-01-02 |
10,110.51 |
10,138.21 |
10,049.33 |
10,076.36 |
60.4M |