| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
2,950.48 |
3,015.09 |
2,950.48 |
2,999.26 |
7.8M |
| 2024-12-30 |
2,968.77 |
2,968.77 |
2,918.71 |
2,950.48 |
14.1M |
| 2024-12-27 |
2,974.86 |
2,983.32 |
2,950.06 |
2,968.77 |
12.1M |
| 2024-12-24 |
2,990.46 |
2,993.55 |
2,968.83 |
2,974.86 |
9.2M |
| 2024-12-23 |
3,018.09 |
3,018.09 |
2,961.86 |
2,990.46 |
13.5M |
| 2024-12-20 |
3,006.90 |
3,043.49 |
2,979.69 |
3,018.09 |
24.6M |
| 2024-12-19 |
3,047.48 |
3,054.40 |
3,000.61 |
3,006.90 |
13.5M |
| 2024-12-18 |
3,061.10 |
3,068.68 |
3,010.55 |
3,047.48 |
17.3M |
| 2024-12-17 |
3,099.65 |
3,099.65 |
3,045.79 |
3,061.10 |
22.2M |
| 2024-12-16 |
3,216.75 |
3,216.75 |
3,092.46 |
3,099.65 |
19.9M |
| 2024-12-13 |
3,218.96 |
3,218.96 |
3,158.92 |
3,184.31 |
15.6M |
| 2024-12-12 |
3,256.61 |
3,260.03 |
3,196.94 |
3,218.96 |
19.2M |
| 2024-12-11 |
3,331.94 |
3,331.94 |
3,248.01 |
3,256.61 |
16.7M |
| 2024-12-10 |
3,332.46 |
3,333.28 |
3,274.55 |
3,310.69 |
14.9M |
| 2024-12-09 |
3,336.36 |
3,376.51 |
3,317.85 |
3,332.46 |
13.6M |
| 2024-12-06 |
3,329.06 |
3,348.28 |
3,305.14 |
3,329.65 |
10.2M |
| 2024-12-05 |
3,326.16 |
3,351.00 |
3,324.33 |
3,329.06 |
9.5M |
| 2024-12-04 |
3,338.59 |
3,349.25 |
3,305.80 |
3,326.16 |
10.9M |
| 2024-12-03 |
3,317.58 |
3,351.25 |
3,317.58 |
3,338.59 |
11.8M |
| 2024-12-02 |
3,301.51 |
3,326.77 |
3,278.13 |
3,317.58 |
12.4M |
| 2024-11-29 |
3,297.66 |
3,303.53 |
3,286.83 |
3,301.51 |
6.8M |
| 2024-11-28 |
3,288.23 |
3,307.27 |
3,287.81 |
3,297.66 |
3.5M |
| 2024-11-27 |
3,255.97 |
3,306.82 |
3,252.06 |
3,288.23 |
10.2M |
| 2024-11-26 |
3,286.71 |
3,302.59 |
3,239.15 |
3,255.97 |
13.8M |
| 2024-11-25 |
3,243.09 |
3,293.48 |
3,243.09 |
3,286.71 |
15.1M |
| 2024-11-22 |
3,241.92 |
3,262.99 |
3,236.78 |
3,243.09 |
9.1M |
| 2024-11-21 |
3,270.30 |
3,270.30 |
3,214.84 |
3,240.11 |
13.9M |
| 2024-11-20 |
3,291.16 |
3,293.58 |
3,263.08 |
3,270.30 |
11.3M |
| 2024-11-19 |
3,288.93 |
3,296.66 |
3,258.56 |
3,291.16 |
10.7M |
| 2024-11-18 |
3,273.80 |
3,325.35 |
3,266.14 |
3,288.93 |
11.5M |
| 2024-11-15 |
3,275.77 |
3,283.24 |
3,248.64 |
3,273.80 |
8.0M |
| 2024-11-14 |
3,307.14 |
3,332.16 |
3,270.47 |
3,275.77 |
12.0M |
| 2024-11-13 |
3,322.56 |
3,329.02 |
3,300.28 |
3,306.16 |
11.0M |
| 2024-11-12 |
3,333.66 |
3,333.66 |
3,271.05 |
3,322.56 |
12.2M |
| 2024-11-11 |
3,358.52 |
3,386.06 |
3,325.00 |
3,333.66 |
10.0M |
| 2024-11-08 |
3,307.99 |
3,383.76 |
3,307.99 |
3,358.52 |
14.6M |
| 2024-11-07 |
3,350.67 |
3,350.67 |
3,262.55 |
3,307.99 |
17.4M |
| 2024-11-06 |
3,389.44 |
3,391.84 |
3,329.80 |
3,350.67 |
16.2M |
| 2024-11-05 |
3,407.68 |
3,422.01 |
3,367.12 |
3,389.44 |
17.6M |
| 2024-11-04 |
3,538.87 |
3,538.87 |
3,376.38 |
3,407.68 |
25.1M |
| 2024-11-01 |
3,551.73 |
3,569.48 |
3,517.53 |
3,538.87 |
7.7M |
| 2024-10-31 |
3,564.54 |
3,574.03 |
3,549.75 |
3,551.73 |
7.8M |
| 2024-10-30 |
3,568.47 |
3,578.26 |
3,551.03 |
3,564.54 |
7.4M |
| 2024-10-29 |
3,611.50 |
3,611.50 |
3,554.03 |
3,578.47 |
11.3M |
| 2024-10-28 |
3,592.27 |
3,633.63 |
3,592.27 |
3,611.50 |
9.5M |
| 2024-10-25 |
3,621.22 |
3,627.89 |
3,584.93 |
3,592.27 |
8.8M |
| 2024-10-24 |
3,657.78 |
3,657.78 |
3,598.84 |
3,621.22 |
9.3M |
| 2024-10-23 |
3,651.73 |
3,662.46 |
3,627.21 |
3,657.78 |
6.0M |
| 2024-10-22 |
3,661.11 |
3,661.11 |
3,629.59 |
3,651.73 |
5.0M |
| 2024-10-21 |
3,671.53 |
3,677.50 |
3,643.73 |
3,661.11 |
5.3M |
| 2024-10-18 |
3,664.79 |
3,688.38 |
3,663.73 |
3,671.53 |
6.1M |
| 2024-10-17 |
3,637.55 |
3,670.05 |
3,634.14 |
3,664.79 |
6.0M |
| 2024-10-16 |
3,635.40 |
3,667.78 |
3,634.32 |
3,637.55 |
5.9M |
| 2024-10-15 |
3,611.97 |
3,662.46 |
3,592.27 |
3,635.40 |
6.8M |
| 2024-10-11 |
3,594.18 |
3,628.09 |
3,592.97 |
3,611.97 |
6.1M |
| 2024-10-10 |
3,610.79 |
3,613.76 |
3,575.69 |
3,594.18 |
8.8M |
| 2024-10-09 |
3,612.02 |
3,629.04 |
3,606.08 |
3,610.79 |
5.0M |
| 2024-10-08 |
3,612.76 |
3,618.17 |
3,592.94 |
3,612.02 |
6.9M |
| 2024-10-07 |
3,619.19 |
3,625.50 |
3,595.97 |
3,612.76 |
7.2M |
| 2024-10-04 |
3,629.20 |
3,650.52 |
3,618.42 |
3,619.19 |
5.8M |
| 2024-10-03 |
3,663.16 |
3,663.16 |
3,620.14 |
3,629.20 |
7.8M |
| 2024-10-02 |
3,694.70 |
3,694.70 |
3,642.78 |
3,663.16 |
9.1M |
| 2024-10-01 |
3,712.25 |
3,714.80 |
3,681.88 |
3,694.70 |
6.2M |
| 2024-09-30 |
3,725.61 |
3,730.05 |
3,692.43 |
3,712.25 |
6.6M |
| 2024-09-27 |
3,687.34 |
3,733.08 |
3,680.42 |
3,725.61 |
7.4M |
| 2024-09-26 |
3,684.48 |
3,707.45 |
3,677.79 |
3,687.34 |
5.6M |
| 2024-09-25 |
3,701.95 |
3,708.24 |
3,675.93 |
3,684.48 |
5.4M |
| 2024-09-24 |
3,711.24 |
3,711.24 |
3,685.42 |
3,701.95 |
5.5M |
| 2024-09-23 |
3,733.81 |
3,736.35 |
3,702.32 |
3,711.24 |
7.0M |
| 2024-09-20 |
3,729.51 |
3,737.76 |
3,703.08 |
3,733.81 |
26.1M |
| 2024-09-19 |
3,752.85 |
3,776.29 |
3,715.62 |
3,729.51 |
9.7M |
| 2024-09-18 |
3,726.82 |
3,781.90 |
3,726.82 |
3,752.85 |
16.0M |
| 2024-09-17 |
3,730.63 |
3,746.10 |
3,706.82 |
3,726.82 |
10.9M |
| 2024-09-16 |
3,766.05 |
3,766.05 |
3,711.98 |
3,728.31 |
8.9M |
| 2024-09-13 |
3,719.73 |
3,762.96 |
3,719.73 |
3,733.82 |
10.4M |
| 2024-09-12 |
3,686.69 |
3,723.43 |
3,686.69 |
3,719.73 |
12.9M |
| 2024-09-11 |
3,701.91 |
3,701.91 |
3,654.30 |
3,686.69 |
9.6M |
| 2024-09-10 |
3,762.35 |
3,762.35 |
3,683.87 |
3,701.91 |
14.0M |
| 2024-09-09 |
3,716.76 |
3,750.34 |
3,716.76 |
3,742.12 |
8.6M |
| 2024-09-06 |
3,706.37 |
3,737.70 |
3,698.75 |
3,710.19 |
9.6M |
| 2024-09-05 |
3,678.38 |
3,721.89 |
3,678.38 |
3,706.37 |
8.8M |
| 2024-09-04 |
3,641.99 |
3,693.04 |
3,636.99 |
3,678.38 |
8.9M |
| 2024-09-03 |
3,598.52 |
3,646.12 |
3,591.07 |
3,641.99 |
9.4M |
| 2024-08-30 |
3,586.19 |
3,614.90 |
3,578.32 |
3,598.52 |
8.7M |
| 2024-08-29 |
3,598.13 |
3,606.59 |
3,579.94 |
3,586.19 |
6.8M |
| 2024-08-28 |
3,606.21 |
3,620.08 |
3,582.14 |
3,598.13 |
9.4M |
| 2024-08-27 |
3,615.03 |
3,615.03 |
3,589.31 |
3,606.21 |
5.0M |
| 2024-08-26 |
3,602.74 |
3,625.45 |
3,602.74 |
3,615.03 |
5.8M |
| 2024-08-23 |
3,581.89 |
3,624.16 |
3,581.89 |
3,602.74 |
7.1M |
| 2024-08-22 |
3,580.24 |
3,598.33 |
3,570.22 |
3,580.14 |
9.6M |
| 2024-08-21 |
3,575.41 |
3,589.19 |
3,569.81 |
3,580.24 |
5.1M |
| 2024-08-20 |
3,584.42 |
3,584.42 |
3,563.06 |
3,575.41 |
9.5M |
| 2024-08-19 |
3,586.80 |
3,606.32 |
3,581.15 |
3,584.42 |
10.9M |
| 2024-08-16 |
3,597.24 |
3,599.50 |
3,580.45 |
3,586.80 |
5.6M |
| 2024-08-15 |
3,599.30 |
3,608.18 |
3,583.52 |
3,597.24 |
9.6M |
| 2024-08-14 |
3,614.96 |
3,625.93 |
3,592.50 |
3,599.30 |
10.9M |
| 2024-08-13 |
3,653.63 |
3,660.54 |
3,605.28 |
3,618.43 |
11.1M |
| 2024-08-12 |
3,659.32 |
3,665.91 |
3,639.51 |
3,649.07 |
8.5M |
| 2024-08-09 |
3,668.38 |
3,668.38 |
3,645.76 |
3,659.32 |
5.0M |
| 2024-08-08 |
3,646.45 |
3,675.82 |
3,643.88 |
3,660.19 |
7.3M |
| 2024-08-07 |
3,648.24 |
3,670.23 |
3,635.55 |
3,646.45 |
9.5M |
| 2024-08-06 |
3,647.48 |
3,677.15 |
3,558.30 |
3,648.24 |
14.0M |
| 2024-08-02 |
3,600.48 |
3,652.17 |
3,555.82 |
3,647.48 |
14.4M |
| 2024-08-01 |
3,569.78 |
3,605.55 |
3,550.28 |
3,600.48 |
9.1M |
| 2024-07-31 |
3,550.63 |
3,586.81 |
3,548.58 |
3,569.78 |
7.6M |
| 2024-07-30 |
3,531.18 |
3,569.73 |
3,521.86 |
3,550.63 |
7.4M |
| 2024-07-29 |
3,521.45 |
3,538.62 |
3,500.92 |
3,531.18 |
7.3M |
| 2024-07-26 |
3,487.21 |
3,527.97 |
3,487.21 |
3,521.45 |
6.7M |
| 2024-07-25 |
3,479.46 |
3,510.15 |
3,467.24 |
3,487.21 |
6.8M |
| 2024-07-24 |
3,464.54 |
3,494.46 |
3,456.28 |
3,478.73 |
5.6M |
| 2024-07-23 |
3,464.83 |
3,480.75 |
3,450.05 |
3,464.54 |
5.0M |
| 2024-07-22 |
3,473.99 |
3,487.44 |
3,451.37 |
3,464.83 |
5.5M |
| 2024-07-19 |
3,488.20 |
3,488.20 |
3,454.69 |
3,473.99 |
4.9M |
| 2024-07-18 |
3,480.35 |
3,511.65 |
3,476.32 |
3,488.20 |
7.0M |
| 2024-07-17 |
3,439.24 |
3,483.66 |
3,425.91 |
3,480.35 |
6.5M |
| 2024-07-16 |
3,407.76 |
3,445.63 |
3,407.76 |
3,439.24 |
5.7M |
| 2024-07-15 |
3,387.06 |
3,420.15 |
3,365.16 |
3,407.76 |
7.3M |
| 2024-07-12 |
3,359.96 |
3,398.47 |
3,359.96 |
3,387.06 |
9.3M |
| 2024-07-11 |
3,314.52 |
3,381.53 |
3,314.52 |
3,359.96 |
10.4M |
| 2024-07-10 |
3,318.72 |
3,331.83 |
3,304.09 |
3,314.52 |
9.4M |
| 2024-07-09 |
3,337.57 |
3,337.57 |
3,301.28 |
3,318.72 |
8.4M |
| 2024-07-08 |
3,320.95 |
3,339.21 |
3,316.07 |
3,337.57 |
5.2M |
| 2024-07-05 |
3,316.86 |
3,326.58 |
3,298.92 |
3,320.95 |
6.3M |
| 2024-07-04 |
3,295.86 |
3,330.90 |
3,295.86 |
3,316.86 |
2.7M |
| 2024-07-03 |
3,281.46 |
3,317.08 |
3,281.46 |
3,295.86 |
7.0M |
| 2024-07-02 |
3,359.22 |
3,359.22 |
3,246.48 |
3,281.46 |
15.1M |
| 2024-06-28 |
3,362.23 |
3,372.74 |
3,350.82 |
3,359.22 |
10.0M |
| 2024-06-27 |
3,376.54 |
3,376.54 |
3,351.97 |
3,362.23 |
7.4M |
| 2024-06-26 |
3,406.74 |
3,406.74 |
3,359.67 |
3,376.54 |
11.6M |
| 2024-06-25 |
3,461.74 |
3,461.74 |
3,391.85 |
3,406.74 |
8.3M |
| 2024-06-24 |
3,426.93 |
3,477.00 |
3,418.94 |
3,461.74 |
9.4M |
| 2024-06-21 |
3,434.20 |
3,452.56 |
3,416.41 |
3,426.93 |
21.5M |
| 2024-06-20 |
3,405.72 |
3,436.83 |
3,394.69 |
3,432.09 |
8.6M |
| 2024-06-19 |
3,412.70 |
3,424.03 |
3,398.67 |
3,405.72 |
4.1M |
| 2024-06-18 |
3,430.78 |
3,431.98 |
3,402.52 |
3,414.97 |
10.3M |
| 2024-06-17 |
3,459.17 |
3,459.17 |
3,421.57 |
3,430.78 |
10.1M |
| 2024-06-14 |
3,463.02 |
3,463.80 |
3,416.99 |
3,459.17 |
12.2M |
| 2024-06-13 |
3,516.86 |
3,516.86 |
3,460.30 |
3,480.64 |
8.8M |
| 2024-06-12 |
3,511.83 |
3,545.81 |
3,511.83 |
3,516.86 |
16.0M |
| 2024-06-11 |
3,492.91 |
3,513.57 |
3,467.35 |
3,511.83 |
13.7M |
| 2024-06-10 |
3,565.11 |
3,565.11 |
3,492.62 |
3,504.83 |
14.2M |
| 2024-06-07 |
3,549.69 |
3,550.16 |
3,532.89 |
3,538.88 |
12.6M |
| 2024-06-06 |
3,560.23 |
3,585.13 |
3,546.17 |
3,549.69 |
10.0M |
| 2024-06-05 |
3,555.51 |
3,569.76 |
3,537.06 |
3,560.23 |
8.6M |
| 2024-06-04 |
3,532.89 |
3,564.14 |
3,517.49 |
3,555.51 |
9.9M |
| 2024-06-03 |
3,520.71 |
3,539.25 |
3,502.33 |
3,532.89 |
7.7M |
| 2024-05-31 |
3,473.12 |
3,521.86 |
3,473.12 |
3,520.71 |
14.8M |
| 2024-05-30 |
3,438.36 |
3,487.24 |
3,438.36 |
3,473.12 |
6.0M |
| 2024-05-29 |
3,475.49 |
3,475.49 |
3,425.74 |
3,438.36 |
8.6M |
| 2024-05-28 |
3,478.38 |
3,505.67 |
3,453.76 |
3,475.49 |
10.4M |
| 2024-05-27 |
3,478.37 |
3,494.70 |
3,476.28 |
3,478.38 |
4.5M |
| 2024-05-24 |
3,504.84 |
3,504.84 |
3,476.23 |
3,478.37 |
8.1M |
| 2024-05-23 |
3,528.58 |
3,530.27 |
3,481.94 |
3,504.84 |
10.1M |
| 2024-05-22 |
3,495.41 |
3,533.06 |
3,477.04 |
3,526.84 |
9.6M |
| 2024-05-21 |
3,534.54 |
3,534.54 |
3,494.78 |
3,495.41 |
11.6M |
| 2024-05-17 |
3,531.11 |
3,546.38 |
3,519.33 |
3,534.54 |
7.0M |
| 2024-05-16 |
3,539.33 |
3,540.59 |
3,520.41 |
3,531.11 |
7.4M |
| 2024-05-15 |
3,530.07 |
3,565.13 |
3,530.07 |
3,539.33 |
6.8M |
| 2024-05-14 |
3,506.78 |
3,531.13 |
3,506.38 |
3,530.07 |
6.2M |
| 2024-05-13 |
3,492.61 |
3,522.80 |
3,489.90 |
3,506.78 |
7.0M |
| 2024-05-10 |
3,499.84 |
3,506.76 |
3,478.34 |
3,492.61 |
8.6M |
| 2024-05-09 |
3,492.34 |
3,535.20 |
3,491.34 |
3,499.84 |
7.3M |
| 2024-05-08 |
3,476.90 |
3,513.98 |
3,469.53 |
3,492.34 |
7.0M |
| 2024-05-07 |
3,475.96 |
3,499.73 |
3,473.18 |
3,476.90 |
5.9M |
| 2024-05-06 |
3,467.01 |
3,493.93 |
3,466.98 |
3,475.96 |
7.7M |
| 2024-05-03 |
3,429.83 |
3,475.41 |
3,429.83 |
3,467.01 |
8.1M |
| 2024-05-02 |
3,441.38 |
3,449.53 |
3,379.64 |
3,429.83 |
12.0M |
| 2024-05-01 |
3,407.48 |
3,452.28 |
3,396.20 |
3,441.38 |
10.0M |
| 2024-04-30 |
3,405.23 |
3,420.89 |
3,387.22 |
3,415.15 |
7.6M |
| 2024-04-29 |
3,390.23 |
3,417.12 |
3,390.23 |
3,405.23 |
6.2M |
| 2024-04-26 |
3,405.02 |
3,413.46 |
3,387.10 |
3,390.23 |
6.3M |
| 2024-04-25 |
3,422.81 |
3,422.81 |
3,377.70 |
3,405.02 |
7.7M |
| 2024-04-24 |
3,463.85 |
3,481.65 |
3,404.90 |
3,422.81 |
9.3M |
| 2024-04-23 |
3,432.54 |
3,471.33 |
3,432.54 |
3,459.74 |
8.2M |
| 2024-04-22 |
3,409.25 |
3,433.56 |
3,406.76 |
3,432.54 |
9.6M |
| 2024-04-19 |
3,383.85 |
3,418.88 |
3,383.85 |
3,409.25 |
7.6M |
| 2024-04-18 |
3,379.17 |
3,398.89 |
3,362.48 |
3,383.85 |
6.0M |
| 2024-04-17 |
3,383.61 |
3,414.76 |
3,365.50 |
3,379.17 |
5.6M |
| 2024-04-16 |
3,392.75 |
3,392.75 |
3,339.31 |
3,383.61 |
9.7M |
| 2024-04-15 |
3,389.20 |
3,431.79 |
3,354.56 |
3,392.75 |
9.3M |
| 2024-04-12 |
3,438.10 |
3,450.86 |
3,374.30 |
3,389.20 |
8.2M |
| 2024-04-11 |
3,442.05 |
3,457.23 |
3,417.93 |
3,438.10 |
7.7M |
| 2024-04-10 |
3,469.23 |
3,469.23 |
3,414.55 |
3,442.05 |
9.1M |
| 2024-04-09 |
3,427.36 |
3,473.48 |
3,419.62 |
3,469.23 |
9.3M |
| 2024-04-08 |
3,420.87 |
3,431.13 |
3,402.82 |
3,427.36 |
7.8M |
| 2024-04-05 |
3,409.17 |
3,442.82 |
3,399.17 |
3,420.87 |
9.7M |
| 2024-04-04 |
3,401.28 |
3,436.80 |
3,397.12 |
3,409.17 |
8.9M |
| 2024-04-03 |
3,409.33 |
3,426.48 |
3,391.20 |
3,401.28 |
7.8M |
| 2024-04-02 |
3,467.42 |
3,467.42 |
3,349.78 |
3,409.33 |
15.3M |
| 2024-04-01 |
3,479.07 |
3,479.07 |
3,420.92 |
3,467.42 |
8.9M |
| 2024-03-28 |
3,497.42 |
3,517.46 |
3,479.07 |
3,479.07 |
8.3M |
| 2024-03-27 |
3,467.96 |
3,510.17 |
3,467.96 |
3,497.42 |
6.8M |
| 2024-03-26 |
3,472.00 |
3,486.07 |
3,467.96 |
3,467.96 |
10.6M |
| 2024-03-25 |
3,488.57 |
3,488.57 |
3,449.43 |
3,472.00 |
6.6M |
| 2024-03-22 |
3,555.79 |
3,555.79 |
3,476.80 |
3,488.57 |
10.0M |
| 2024-03-21 |
3,566.41 |
3,577.99 |
3,542.63 |
3,542.98 |
9.2M |
| 2024-03-20 |
3,546.49 |
3,567.63 |
3,535.38 |
3,566.41 |
6.4M |
| 2024-03-19 |
3,548.78 |
3,568.46 |
3,535.30 |
3,546.49 |
7.2M |
| 2024-03-18 |
3,571.38 |
3,571.38 |
3,529.82 |
3,550.47 |
11.5M |
| 2024-03-15 |
3,549.80 |
3,586.97 |
3,536.47 |
3,571.38 |
26.3M |
| 2024-03-14 |
3,648.75 |
3,648.75 |
3,514.24 |
3,549.80 |
15.1M |
| 2024-03-13 |
3,662.09 |
3,667.79 |
3,604.42 |
3,616.98 |
12.3M |
| 2024-03-12 |
3,695.23 |
3,699.12 |
3,648.29 |
3,662.09 |
11.5M |
| 2024-03-11 |
3,699.36 |
3,709.94 |
3,670.20 |
3,694.61 |
7.9M |
| 2024-03-08 |
3,720.61 |
3,720.61 |
3,679.46 |
3,699.36 |
11.0M |
| 2024-03-07 |
3,683.42 |
3,714.30 |
3,676.91 |
3,695.20 |
6.1M |
| 2024-03-06 |
3,653.02 |
3,687.38 |
3,653.02 |
3,681.68 |
8.2M |
| 2024-03-05 |
3,687.73 |
3,687.73 |
3,651.46 |
3,653.02 |
7.6M |
| 2024-03-04 |
3,735.44 |
3,735.44 |
3,680.42 |
3,687.73 |
11.6M |
| 2024-03-01 |
3,728.76 |
3,748.76 |
3,716.12 |
3,735.44 |
9.9M |
| 2024-02-29 |
3,733.61 |
3,751.25 |
3,728.44 |
3,728.76 |
9.2M |
| 2024-02-28 |
3,756.01 |
3,756.01 |
3,721.24 |
3,731.08 |
5.9M |
| 2024-02-27 |
3,739.79 |
3,758.70 |
3,739.79 |
3,756.01 |
3.8M |
| 2024-02-26 |
3,787.26 |
3,787.26 |
3,722.65 |
3,739.79 |
8.1M |
| 2024-02-23 |
3,791.48 |
3,801.98 |
3,763.12 |
3,789.30 |
5.9M |
| 2024-02-22 |
3,797.22 |
3,810.28 |
3,779.63 |
3,791.48 |
5.8M |
| 2024-02-21 |
3,803.06 |
3,814.81 |
3,777.80 |
3,797.22 |
4.3M |
| 2024-02-20 |
3,776.58 |
3,824.11 |
3,776.48 |
3,803.06 |
5.8M |
| 2024-02-16 |
3,739.44 |
3,788.42 |
3,733.78 |
3,776.58 |
6.4M |
| 2024-02-15 |
3,725.13 |
3,762.65 |
3,720.59 |
3,739.44 |
8.3M |
| 2024-02-14 |
3,700.97 |
3,739.58 |
3,700.97 |
3,718.90 |
6.8M |
| 2024-02-13 |
3,767.12 |
3,767.12 |
3,669.85 |
3,700.97 |
9.3M |
| 2024-02-12 |
3,750.85 |
3,788.37 |
3,733.97 |
3,767.12 |
8.9M |
| 2024-02-09 |
3,738.00 |
3,803.97 |
3,728.74 |
3,750.85 |
10.2M |
| 2024-02-08 |
3,839.03 |
3,839.03 |
3,710.17 |
3,736.44 |
14.1M |
| 2024-02-07 |
3,859.05 |
3,859.05 |
3,822.98 |
3,839.03 |
5.4M |
| 2024-02-06 |
3,831.73 |
3,863.17 |
3,825.19 |
3,855.10 |
5.6M |
| 2024-02-05 |
3,876.90 |
3,876.90 |
3,816.59 |
3,831.73 |
8.8M |
| 2024-02-02 |
3,940.30 |
3,940.30 |
3,822.94 |
3,876.90 |
8.2M |
| 2024-02-01 |
3,912.80 |
3,956.53 |
3,912.80 |
3,940.30 |
6.3M |
| 2024-01-31 |
3,944.85 |
3,958.22 |
3,897.05 |
3,912.80 |
6.9M |
| 2024-01-30 |
3,978.73 |
3,981.30 |
3,943.01 |
3,944.78 |
5.2M |
| 2024-01-29 |
3,958.53 |
3,988.87 |
3,929.58 |
3,978.73 |
4.3M |
| 2024-01-26 |
3,955.45 |
3,972.41 |
3,950.77 |
3,958.53 |
3.7M |
| 2024-01-25 |
3,975.08 |
3,993.17 |
3,948.21 |
3,953.43 |
5.3M |
| 2024-01-24 |
4,003.07 |
4,027.43 |
3,966.48 |
3,975.08 |
3.9M |
| 2024-01-23 |
3,984.41 |
4,008.27 |
3,970.39 |
4,003.07 |
4.4M |
| 2024-01-22 |
4,025.67 |
4,025.70 |
3,975.52 |
3,980.77 |
5.5M |
| 2024-01-19 |
4,010.61 |
4,023.91 |
3,995.09 |
4,013.74 |
5.4M |
| 2024-01-18 |
3,996.20 |
4,010.43 |
3,978.19 |
4,010.43 |
5.7M |
| 2024-01-17 |
4,021.22 |
4,021.22 |
3,967.75 |
3,996.20 |
7.4M |
| 2024-01-16 |
3,996.14 |
4,024.19 |
3,963.17 |
4,021.22 |
7.1M |
| 2024-01-15 |
3,947.19 |
4,008.64 |
3,942.46 |
3,996.14 |
2.6M |
| 2024-01-12 |
3,933.72 |
3,976.91 |
3,933.72 |
3,952.49 |
4.9M |
| 2024-01-11 |
3,952.12 |
3,962.71 |
3,910.81 |
3,933.72 |
5.3M |
| 2024-01-10 |
3,927.43 |
3,954.02 |
3,920.20 |
3,952.12 |
6.9M |
| 2024-01-09 |
3,928.89 |
3,928.89 |
3,892.53 |
3,927.43 |
6.2M |
| 2024-01-08 |
3,905.88 |
3,940.73 |
3,905.88 |
3,928.89 |
7.3M |
| 2024-01-05 |
3,891.89 |
3,915.64 |
3,871.18 |
3,905.88 |
5.8M |
| 2024-01-04 |
3,893.90 |
3,898.67 |
3,838.10 |
3,891.89 |
6.8M |
| 2024-01-03 |
3,872.41 |
3,905.60 |
3,861.68 |
3,893.90 |
6.1M |
| 2024-01-02 |
3,805.65 |
3,876.74 |
3,800.97 |
3,872.41 |
9.1M |