| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
1,415.45 |
1,420.00 |
1,414.25 |
1,417.71 |
69.7M |
| 2024-12-30 |
1,412.48 |
1,417.37 |
1,405.76 |
1,414.13 |
97.3M |
| 2024-12-27 |
1,421.89 |
1,427.25 |
1,418.58 |
1,423.93 |
84.6M |
| 2024-12-24 |
1,422.64 |
1,427.66 |
1,418.41 |
1,427.66 |
38.1M |
| 2024-12-23 |
1,414.86 |
1,422.48 |
1,409.78 |
1,422.48 |
114.3M |
| 2024-12-20 |
1,399.70 |
1,421.93 |
1,395.21 |
1,416.45 |
247.8M |
| 2024-12-19 |
1,418.43 |
1,418.43 |
1,405.06 |
1,405.29 |
88.8M |
| 2024-12-18 |
1,442.55 |
1,444.70 |
1,412.31 |
1,414.47 |
123.3M |
| 2024-12-17 |
1,438.82 |
1,447.71 |
1,438.82 |
1,446.15 |
106.2M |
| 2024-12-16 |
1,449.73 |
1,452.33 |
1,444.94 |
1,445.60 |
113.5M |
| 2024-12-13 |
1,458.39 |
1,458.39 |
1,449.51 |
1,451.95 |
87.1M |
| 2024-12-12 |
1,465.96 |
1,467.53 |
1,457.06 |
1,458.78 |
103.5M |
| 2024-12-11 |
1,468.15 |
1,471.43 |
1,464.13 |
1,470.27 |
106.7M |
| 2024-12-10 |
1,465.67 |
1,467.64 |
1,461.75 |
1,462.61 |
110.9M |
| 2024-12-09 |
1,473.15 |
1,475.26 |
1,465.79 |
1,466.42 |
113.8M |
| 2024-12-06 |
1,472.61 |
1,479.98 |
1,471.02 |
1,471.65 |
86.7M |
| 2024-12-05 |
1,455.84 |
1,469.63 |
1,455.84 |
1,465.87 |
107.8M |
| 2024-12-04 |
1,461.16 |
1,468.28 |
1,459.74 |
1,463.32 |
100.9M |
| 2024-12-03 |
1,459.03 |
1,462.29 |
1,456.51 |
1,458.54 |
98.4M |
| 2024-12-02 |
1,463.58 |
1,464.96 |
1,452.37 |
1,459.72 |
138.1M |
| 2024-11-29 |
1,454.25 |
1,464.57 |
1,454.25 |
1,461.97 |
70.3M |
| 2024-11-28 |
1,454.85 |
1,459.28 |
1,454.85 |
1,456.48 |
32.5M |
| 2024-11-27 |
1,449.56 |
1,455.85 |
1,448.57 |
1,454.21 |
79.7M |
| 2024-11-26 |
1,447.73 |
1,451.81 |
1,443.45 |
1,450.67 |
95.4M |
| 2024-11-25 |
1,448.89 |
1,455.01 |
1,447.08 |
1,447.73 |
191.6M |
| 2024-11-22 |
1,444.47 |
1,448.75 |
1,442.70 |
1,446.51 |
78.1M |
| 2024-11-21 |
1,425.83 |
1,444.13 |
1,423.00 |
1,443.09 |
113.5M |
| 2024-11-20 |
1,426.27 |
1,426.27 |
1,417.70 |
1,425.90 |
83.1M |
| 2024-11-19 |
1,415.82 |
1,424.86 |
1,412.36 |
1,424.29 |
101.7M |
| 2024-11-18 |
1,424.00 |
1,430.36 |
1,422.74 |
1,424.76 |
123.7M |
| 2024-11-15 |
1,425.26 |
1,426.49 |
1,418.30 |
1,423.12 |
120.5M |
| 2024-11-14 |
1,436.80 |
1,441.42 |
1,430.19 |
1,431.43 |
83.4M |
| 2024-11-13 |
1,428.02 |
1,436.27 |
1,426.18 |
1,435.31 |
84.2M |
| 2024-11-12 |
1,429.93 |
1,434.18 |
1,425.50 |
1,428.90 |
117.6M |
| 2024-11-11 |
1,410.85 |
1,419.61 |
1,410.85 |
1,413.29 |
86.2M |
| 2024-11-08 |
1,409.45 |
1,409.45 |
1,404.31 |
1,408.42 |
75.2M |
| 2024-11-07 |
1,401.78 |
1,411.04 |
1,400.74 |
1,410.06 |
106.7M |
| 2024-11-06 |
1,396.82 |
1,400.79 |
1,382.42 |
1,400.19 |
113.0M |
| 2024-11-05 |
1,380.11 |
1,387.55 |
1,377.98 |
1,386.51 |
80.2M |
| 2024-11-04 |
1,379.18 |
1,384.73 |
1,374.35 |
1,380.51 |
124.1M |
| 2024-11-01 |
1,380.83 |
1,385.61 |
1,377.76 |
1,381.25 |
72.2M |
| 2024-10-31 |
1,390.01 |
1,390.01 |
1,372.45 |
1,375.37 |
108.3M |
| 2024-10-30 |
1,393.77 |
1,397.67 |
1,391.07 |
1,394.65 |
80.3M |
| 2024-10-29 |
1,395.89 |
1,399.57 |
1,393.85 |
1,398.85 |
89.2M |
| 2024-10-28 |
1,390.78 |
1,400.58 |
1,390.49 |
1,398.23 |
104.8M |
| 2024-10-25 |
1,397.51 |
1,399.75 |
1,389.13 |
1,390.10 |
75.6M |
| 2024-10-24 |
1,396.36 |
1,398.73 |
1,387.34 |
1,397.25 |
98.9M |
| 2024-10-23 |
1,401.22 |
1,405.24 |
1,392.86 |
1,398.98 |
73.8M |
| 2024-10-22 |
1,397.66 |
1,403.51 |
1,394.25 |
1,403.10 |
69.0M |
| 2024-10-21 |
1,409.62 |
1,413.78 |
1,401.35 |
1,402.95 |
106.2M |
| 2024-10-18 |
1,405.47 |
1,410.87 |
1,403.82 |
1,409.46 |
94.0M |
| 2024-10-17 |
1,400.49 |
1,404.94 |
1,400.49 |
1,403.66 |
101.7M |
| 2024-10-16 |
1,392.90 |
1,399.31 |
1,392.90 |
1,397.28 |
96.1M |
| 2024-10-15 |
1,387.61 |
1,393.13 |
1,385.21 |
1,391.37 |
125.7M |
| 2024-10-11 |
1,376.35 |
1,388.88 |
1,376.35 |
1,386.30 |
102.2M |
| 2024-10-10 |
1,374.91 |
1,377.71 |
1,370.50 |
1,376.48 |
120.6M |
| 2024-10-09 |
1,368.53 |
1,380.31 |
1,367.39 |
1,380.06 |
70.6M |
| 2024-10-08 |
1,367.34 |
1,371.26 |
1,364.90 |
1,370.05 |
80.8M |
| 2024-10-07 |
1,371.65 |
1,372.56 |
1,362.33 |
1,368.19 |
107.0M |
| 2024-10-04 |
1,369.23 |
1,374.13 |
1,366.95 |
1,373.30 |
99.1M |
| 2024-10-03 |
1,367.14 |
1,367.14 |
1,357.15 |
1,363.55 |
80.1M |
| 2024-10-02 |
1,374.11 |
1,375.78 |
1,367.84 |
1,370.25 |
98.8M |
| 2024-10-01 |
1,376.73 |
1,377.79 |
1,366.92 |
1,373.54 |
110.5M |
| 2024-09-30 |
1,368.40 |
1,377.97 |
1,367.30 |
1,377.22 |
111.0M |
| 2024-09-27 |
1,379.18 |
1,381.05 |
1,373.54 |
1,373.69 |
174.1M |
| 2024-09-26 |
1,374.25 |
1,383.07 |
1,374.25 |
1,379.81 |
82.7M |
| 2024-09-25 |
1,370.99 |
1,372.56 |
1,369.11 |
1,370.17 |
78.5M |
| 2024-09-24 |
1,373.77 |
1,375.21 |
1,370.02 |
1,371.13 |
95.4M |
| 2024-09-23 |
1,372.28 |
1,373.05 |
1,366.84 |
1,371.78 |
104.2M |
| 2024-09-20 |
1,371.81 |
1,372.48 |
1,364.62 |
1,372.10 |
290.7M |
| 2024-09-19 |
1,372.41 |
1,375.25 |
1,364.87 |
1,371.62 |
111.4M |
| 2024-09-18 |
1,364.60 |
1,367.60 |
1,357.25 |
1,359.15 |
100.6M |
| 2024-09-17 |
1,373.91 |
1,373.91 |
1,361.64 |
1,364.70 |
103.8M |
| 2024-09-16 |
1,364.99 |
1,370.61 |
1,361.40 |
1,369.45 |
96.7M |
| 2024-09-13 |
1,361.17 |
1,366.08 |
1,360.94 |
1,363.19 |
86.4M |
| 2024-09-12 |
1,348.30 |
1,357.57 |
1,345.44 |
1,357.15 |
112.8M |
| 2024-09-11 |
1,331.08 |
1,345.44 |
1,323.35 |
1,345.44 |
101.7M |
| 2024-09-10 |
1,333.46 |
1,333.46 |
1,321.69 |
1,332.69 |
110.7M |
| 2024-09-09 |
1,324.26 |
1,334.66 |
1,324.26 |
1,333.42 |
91.3M |
| 2024-09-06 |
1,325.23 |
1,332.61 |
1,309.38 |
1,316.31 |
92.7M |
| 2024-09-05 |
1,326.83 |
1,331.38 |
1,321.25 |
1,324.25 |
77.7M |
| 2024-09-04 |
1,316.32 |
1,326.07 |
1,316.32 |
1,323.94 |
78.3M |
| 2024-09-03 |
1,320.75 |
1,323.36 |
1,313.59 |
1,319.79 |
122.3M |
| 2024-08-30 |
1,316.04 |
1,326.90 |
1,315.40 |
1,326.30 |
104.3M |
| 2024-08-29 |
1,313.68 |
1,321.92 |
1,313.50 |
1,315.51 |
91.8M |
| 2024-08-28 |
1,312.36 |
1,314.38 |
1,304.13 |
1,307.27 |
89.8M |
| 2024-08-27 |
1,309.19 |
1,315.70 |
1,307.62 |
1,313.69 |
78.4M |
| 2024-08-26 |
1,317.10 |
1,319.63 |
1,315.78 |
1,316.46 |
86.4M |
| 2024-08-23 |
1,308.59 |
1,319.00 |
1,308.59 |
1,315.77 |
81.9M |
| 2024-08-22 |
1,305.22 |
1,306.88 |
1,300.28 |
1,304.18 |
87.6M |
| 2024-08-21 |
1,303.94 |
1,308.55 |
1,303.42 |
1,308.46 |
63.9M |
| 2024-08-20 |
1,305.01 |
1,306.66 |
1,300.37 |
1,303.54 |
78.6M |
| 2024-08-19 |
1,300.84 |
1,308.01 |
1,300.84 |
1,305.69 |
112.0M |
| 2024-08-16 |
1,296.40 |
1,300.88 |
1,295.81 |
1,300.42 |
74.0M |
| 2024-08-15 |
1,289.87 |
1,298.80 |
1,288.64 |
1,296.73 |
93.8M |
| 2024-08-14 |
1,275.94 |
1,283.69 |
1,274.59 |
1,283.52 |
88.5M |
| 2024-08-13 |
1,267.64 |
1,276.63 |
1,267.11 |
1,276.26 |
92.1M |
| 2024-08-12 |
1,267.21 |
1,268.34 |
1,261.58 |
1,263.65 |
110.0M |
| 2024-08-09 |
1,262.11 |
1,265.25 |
1,255.87 |
1,264.71 |
84.1M |
| 2024-08-08 |
1,249.57 |
1,263.94 |
1,247.66 |
1,261.08 |
88.5M |
| 2024-08-07 |
1,260.15 |
1,261.18 |
1,240.04 |
1,242.98 |
122.5M |
| 2024-08-06 |
1,237.96 |
1,246.46 |
1,226.51 |
1,242.63 |
159.8M |
| 2024-08-02 |
1,262.25 |
1,262.95 |
1,243.83 |
1,257.34 |
118.7M |
| 2024-08-01 |
1,294.70 |
1,296.04 |
1,273.17 |
1,278.07 |
96.1M |
| 2024-07-31 |
1,291.61 |
1,301.11 |
1,286.33 |
1,295.14 |
100.3M |
| 2024-07-30 |
1,280.25 |
1,286.77 |
1,278.56 |
1,282.83 |
82.8M |
| 2024-07-29 |
1,283.14 |
1,284.52 |
1,276.13 |
1,279.73 |
86.6M |
| 2024-07-26 |
1,277.11 |
1,283.12 |
1,276.62 |
1,280.84 |
76.5M |
| 2024-07-25 |
1,266.15 |
1,276.85 |
1,264.52 |
1,269.83 |
98.9M |
| 2024-07-24 |
1,276.21 |
1,280.60 |
1,271.63 |
1,271.66 |
85.7M |
| 2024-07-23 |
1,284.11 |
1,285.10 |
1,280.12 |
1,281.15 |
65.3M |
| 2024-07-22 |
1,279.82 |
1,285.60 |
1,276.03 |
1,284.36 |
105.5M |
| 2024-07-19 |
1,271.78 |
1,277.58 |
1,270.48 |
1,274.92 |
67.2M |
| 2024-07-18 |
1,281.98 |
1,285.12 |
1,271.14 |
1,275.95 |
98.5M |
| 2024-07-17 |
1,280.25 |
1,284.89 |
1,279.03 |
1,281.97 |
90.2M |
| 2024-07-16 |
1,273.66 |
1,287.55 |
1,271.69 |
1,287.55 |
80.7M |
| 2024-07-15 |
1,267.37 |
1,272.10 |
1,263.47 |
1,268.18 |
86.5M |
| 2024-07-12 |
1,260.55 |
1,269.48 |
1,260.24 |
1,265.30 |
86.6M |
| 2024-07-11 |
1,252.35 |
1,259.71 |
1,251.63 |
1,258.08 |
93.9M |
| 2024-07-10 |
1,235.90 |
1,248.09 |
1,235.11 |
1,247.97 |
114.0M |
| 2024-07-09 |
1,234.31 |
1,236.26 |
1,231.01 |
1,233.21 |
87.0M |
| 2024-07-08 |
1,233.39 |
1,236.85 |
1,230.56 |
1,236.46 |
88.4M |
| 2024-07-05 |
1,244.16 |
1,244.49 |
1,233.64 |
1,233.64 |
101.5M |
| 2024-07-04 |
1,242.16 |
1,245.25 |
1,241.11 |
1,241.94 |
33.8M |
| 2024-07-03 |
1,230.35 |
1,243.51 |
1,230.35 |
1,241.44 |
88.0M |
| 2024-07-02 |
1,220.82 |
1,227.06 |
1,218.52 |
1,226.62 |
148.6M |
| 2024-06-28 |
1,229.92 |
1,233.39 |
1,221.32 |
1,224.98 |
162.4M |
| 2024-06-27 |
1,224.17 |
1,230.78 |
1,222.95 |
1,229.05 |
75.9M |
| 2024-06-26 |
1,218.65 |
1,224.48 |
1,215.68 |
1,223.80 |
97.6M |
| 2024-06-25 |
1,223.24 |
1,224.34 |
1,217.20 |
1,222.88 |
95.8M |
| 2024-06-24 |
1,214.91 |
1,225.96 |
1,214.91 |
1,225.39 |
125.9M |
| 2024-06-21 |
1,208.40 |
1,211.94 |
1,206.61 |
1,210.83 |
321.3M |
| 2024-06-20 |
1,208.12 |
1,213.19 |
1,206.01 |
1,209.70 |
119.1M |
| 2024-06-19 |
1,211.81 |
1,214.05 |
1,206.28 |
1,207.63 |
46.5M |
| 2024-06-18 |
1,214.96 |
1,219.37 |
1,209.71 |
1,212.98 |
90.8M |
| 2024-06-17 |
1,215.47 |
1,216.90 |
1,210.44 |
1,215.76 |
116.9M |
| 2024-06-14 |
1,217.51 |
1,219.94 |
1,209.01 |
1,219.27 |
95.1M |
| 2024-06-13 |
1,230.41 |
1,230.65 |
1,219.40 |
1,220.45 |
80.7M |
| 2024-06-12 |
1,235.65 |
1,241.10 |
1,231.34 |
1,232.74 |
98.9M |
| 2024-06-11 |
1,233.12 |
1,233.12 |
1,225.97 |
1,228.22 |
91.8M |
| 2024-06-10 |
1,234.91 |
1,239.10 |
1,231.84 |
1,237.26 |
100.9M |
| 2024-06-07 |
1,240.22 |
1,244.90 |
1,237.17 |
1,237.17 |
102.9M |
| 2024-06-06 |
1,242.45 |
1,248.65 |
1,242.45 |
1,247.40 |
77.7M |
| 2024-06-05 |
1,240.19 |
1,245.75 |
1,238.21 |
1,244.25 |
79.4M |
| 2024-06-04 |
1,235.23 |
1,237.14 |
1,226.67 |
1,236.14 |
78.8M |
| 2024-06-03 |
1,240.22 |
1,245.25 |
1,230.94 |
1,238.65 |
109.0M |
| 2024-05-31 |
1,232.60 |
1,241.73 |
1,224.12 |
1,241.65 |
164.2M |
| 2024-05-30 |
1,221.14 |
1,232.19 |
1,221.14 |
1,230.48 |
89.3M |
| 2024-05-29 |
1,227.07 |
1,227.07 |
1,216.42 |
1,216.49 |
105.6M |
| 2024-05-28 |
1,243.86 |
1,243.86 |
1,234.78 |
1,237.14 |
89.0M |
| 2024-05-27 |
1,247.37 |
1,249.39 |
1,246.86 |
1,247.47 |
34.2M |
| 2024-05-24 |
1,242.43 |
1,248.55 |
1,242.43 |
1,245.59 |
85.1M |
| 2024-05-23 |
1,253.68 |
1,254.41 |
1,237.61 |
1,241.14 |
105.4M |
| 2024-05-22 |
1,250.17 |
1,255.24 |
1,246.93 |
1,250.65 |
97.9M |
| 2024-05-21 |
1,253.22 |
1,260.26 |
1,251.42 |
1,253.73 |
112.9M |
| 2024-05-17 |
1,251.92 |
1,256.37 |
1,247.44 |
1,256.01 |
99.7M |
| 2024-05-16 |
1,249.62 |
1,251.05 |
1,246.73 |
1,249.29 |
79.4M |
| 2024-05-15 |
1,251.39 |
1,253.61 |
1,247.37 |
1,248.96 |
93.4M |
| 2024-05-14 |
1,249.66 |
1,252.15 |
1,244.39 |
1,247.36 |
89.6M |
| 2024-05-13 |
1,253.39 |
1,255.89 |
1,249.02 |
1,250.38 |
89.6M |
| 2024-05-10 |
1,257.90 |
1,259.88 |
1,250.42 |
1,251.69 |
108.8M |
| 2024-05-09 |
1,252.31 |
1,258.37 |
1,252.31 |
1,254.33 |
82.8M |
| 2024-05-08 |
1,237.79 |
1,250.64 |
1,237.45 |
1,250.09 |
92.4M |
| 2024-05-07 |
1,257.47 |
1,258.86 |
1,253.43 |
1,255.03 |
92.7M |
| 2024-05-06 |
1,243.20 |
1,254.68 |
1,243.04 |
1,254.35 |
115.9M |
| 2024-05-03 |
1,239.86 |
1,241.23 |
1,234.34 |
1,238.42 |
117.3M |
| 2024-05-02 |
1,230.44 |
1,235.76 |
1,223.44 |
1,231.92 |
97.8M |
| 2024-05-01 |
1,222.74 |
1,235.10 |
1,218.59 |
1,225.40 |
95.8M |
| 2024-04-30 |
1,231.87 |
1,236.41 |
1,225.11 |
1,225.11 |
101.8M |
| 2024-04-29 |
1,238.72 |
1,240.70 |
1,230.56 |
1,235.71 |
98.5M |
| 2024-04-26 |
1,235.05 |
1,237.49 |
1,233.30 |
1,235.30 |
75.7M |
| 2024-04-25 |
1,225.37 |
1,235.12 |
1,220.49 |
1,233.15 |
107.4M |
| 2024-04-24 |
1,246.19 |
1,246.58 |
1,229.00 |
1,233.94 |
102.0M |
| 2024-04-23 |
1,241.86 |
1,249.87 |
1,240.24 |
1,247.54 |
95.4M |
| 2024-04-22 |
1,233.73 |
1,242.34 |
1,232.22 |
1,240.05 |
131.9M |
| 2024-04-19 |
1,226.01 |
1,236.22 |
1,225.15 |
1,234.23 |
97.4M |
| 2024-04-18 |
1,224.02 |
1,230.23 |
1,219.30 |
1,225.95 |
102.0M |
| 2024-04-17 |
1,223.49 |
1,229.17 |
1,216.01 |
1,221.18 |
89.5M |
| 2024-04-16 |
1,225.94 |
1,225.94 |
1,217.23 |
1,219.07 |
97.4M |
| 2024-04-15 |
1,242.85 |
1,245.47 |
1,225.50 |
1,229.23 |
102.1M |
| 2024-04-12 |
1,248.97 |
1,251.84 |
1,233.07 |
1,237.40 |
91.9M |
| 2024-04-11 |
1,254.60 |
1,254.61 |
1,240.54 |
1,248.83 |
88.6M |
| 2024-04-10 |
1,257.22 |
1,258.31 |
1,249.53 |
1,253.64 |
100.2M |
| 2024-04-09 |
1,266.07 |
1,269.02 |
1,256.48 |
1,267.26 |
77.3M |
| 2024-04-08 |
1,262.99 |
1,264.27 |
1,258.60 |
1,262.05 |
81.8M |
| 2024-04-05 |
1,254.72 |
1,265.91 |
1,254.08 |
1,262.05 |
87.1M |
| 2024-04-04 |
1,260.54 |
1,264.58 |
1,249.21 |
1,251.89 |
93.4M |
| 2024-04-03 |
1,255.96 |
1,263.02 |
1,255.96 |
1,256.20 |
88.5M |
| 2024-04-02 |
1,261.28 |
1,262.06 |
1,253.63 |
1,257.27 |
104.0M |
| 2024-04-01 |
1,270.00 |
1,270.00 |
1,262.85 |
1,267.02 |
89.7M |
| 2024-03-28 |
1,268.66 |
1,272.59 |
1,267.82 |
1,269.12 |
110.5M |
| 2024-03-27 |
1,259.22 |
1,266.62 |
1,258.00 |
1,266.62 |
92.1M |
| 2024-03-26 |
1,258.35 |
1,261.37 |
1,254.51 |
1,254.78 |
108.6M |
| 2024-03-25 |
1,257.81 |
1,263.27 |
1,255.67 |
1,255.68 |
81.0M |
| 2024-03-22 |
1,269.67 |
1,270.88 |
1,260.22 |
1,260.43 |
87.5M |
| 2024-03-21 |
1,270.79 |
1,276.67 |
1,268.31 |
1,268.32 |
113.2M |
| 2024-03-20 |
1,252.93 |
1,266.27 |
1,251.66 |
1,265.43 |
110.5M |
| 2024-03-19 |
1,253.93 |
1,257.03 |
1,251.21 |
1,252.90 |
89.1M |
| 2024-03-18 |
1,255.72 |
1,255.72 |
1,251.11 |
1,252.32 |
99.5M |
| 2024-03-15 |
1,251.01 |
1,256.96 |
1,249.96 |
1,254.24 |
289.4M |
| 2024-03-14 |
1,264.70 |
1,264.70 |
1,248.88 |
1,254.48 |
119.6M |
| 2024-03-13 |
1,259.75 |
1,267.88 |
1,259.75 |
1,266.30 |
115.9M |
| 2024-03-12 |
1,257.15 |
1,259.59 |
1,252.36 |
1,258.45 |
78.1M |
| 2024-03-11 |
1,250.46 |
1,255.84 |
1,247.49 |
1,255.09 |
82.1M |
| 2024-03-08 |
1,255.80 |
1,259.84 |
1,251.45 |
1,253.80 |
84.1M |
| 2024-03-07 |
1,246.46 |
1,254.22 |
1,245.23 |
1,253.70 |
70.3M |
| 2024-03-06 |
1,244.31 |
1,249.00 |
1,238.71 |
1,241.38 |
74.1M |
| 2024-03-05 |
1,238.14 |
1,242.91 |
1,236.85 |
1,238.61 |
91.8M |
| 2024-03-04 |
1,237.93 |
1,241.52 |
1,234.54 |
1,238.35 |
79.5M |
| 2024-03-01 |
1,235.11 |
1,243.01 |
1,231.27 |
1,239.52 |
82.8M |
| 2024-02-29 |
1,232.22 |
1,233.24 |
1,226.98 |
1,231.61 |
219.9M |
| 2024-02-28 |
1,228.91 |
1,232.16 |
1,226.13 |
1,226.68 |
66.5M |
| 2024-02-27 |
1,232.61 |
1,234.39 |
1,227.40 |
1,231.33 |
84.5M |
| 2024-02-26 |
1,238.90 |
1,242.80 |
1,232.44 |
1,234.03 |
103.6M |
| 2024-02-23 |
1,233.68 |
1,241.83 |
1,233.43 |
1,240.49 |
84.7M |
| 2024-02-22 |
1,232.46 |
1,236.90 |
1,230.80 |
1,233.54 |
92.7M |
| 2024-02-21 |
1,228.33 |
1,229.60 |
1,220.96 |
1,224.80 |
83.5M |
| 2024-02-20 |
1,229.54 |
1,236.07 |
1,228.97 |
1,231.02 |
105.1M |
| 2024-02-16 |
1,230.09 |
1,236.97 |
1,229.86 |
1,232.80 |
77.5M |
| 2024-02-15 |
1,217.40 |
1,231.87 |
1,217.40 |
1,230.41 |
93.5M |
| 2024-02-14 |
1,203.81 |
1,213.65 |
1,202.10 |
1,213.54 |
84.6M |
| 2024-02-13 |
1,206.98 |
1,208.80 |
1,189.68 |
1,196.84 |
102.0M |
| 2024-02-12 |
1,224.51 |
1,230.95 |
1,223.57 |
1,225.92 |
92.2M |
| 2024-02-09 |
1,219.99 |
1,224.76 |
1,216.52 |
1,223.90 |
62.6M |
| 2024-02-08 |
1,218.30 |
1,221.10 |
1,209.45 |
1,217.42 |
79.2M |
| 2024-02-07 |
1,219.55 |
1,221.58 |
1,215.91 |
1,219.24 |
67.3M |
| 2024-02-06 |
1,215.95 |
1,219.69 |
1,214.85 |
1,218.35 |
65.3M |
| 2024-02-05 |
1,223.60 |
1,223.60 |
1,212.91 |
1,215.10 |
98.2M |
| 2024-02-02 |
1,226.11 |
1,228.50 |
1,215.49 |
1,227.39 |
70.7M |
| 2024-02-01 |
1,222.83 |
1,227.25 |
1,215.86 |
1,226.38 |
69.2M |
| 2024-01-31 |
1,228.12 |
1,232.57 |
1,218.86 |
1,219.45 |
97.4M |
| 2024-01-30 |
1,228.07 |
1,231.22 |
1,223.30 |
1,229.16 |
69.8M |
| 2024-01-29 |
1,221.30 |
1,229.77 |
1,216.77 |
1,229.47 |
72.1M |
| 2024-01-26 |
1,221.69 |
1,224.29 |
1,220.57 |
1,223.17 |
67.1M |
| 2024-01-25 |
1,223.67 |
1,223.67 |
1,217.55 |
1,221.76 |
66.9M |
| 2024-01-24 |
1,227.05 |
1,227.36 |
1,219.41 |
1,219.64 |
93.7M |
| 2024-01-23 |
1,219.07 |
1,223.25 |
1,217.05 |
1,221.69 |
73.7M |
| 2024-01-22 |
1,219.44 |
1,220.39 |
1,212.13 |
1,216.80 |
97.1M |
| 2024-01-19 |
1,209.10 |
1,217.41 |
1,202.72 |
1,216.97 |
86.2M |
| 2024-01-18 |
1,207.52 |
1,210.60 |
1,202.37 |
1,207.72 |
93.1M |
| 2024-01-17 |
1,208.81 |
1,208.81 |
1,199.41 |
1,204.46 |
100.8M |
| 2024-01-16 |
1,217.05 |
1,222.04 |
1,211.69 |
1,218.53 |
102.6M |
| 2024-01-15 |
1,218.81 |
1,225.00 |
1,216.60 |
1,223.56 |
36.8M |
| 2024-01-12 |
1,221.78 |
1,227.80 |
1,218.18 |
1,220.38 |
89.8M |
| 2024-01-11 |
1,222.02 |
1,223.88 |
1,208.92 |
1,216.34 |
86.1M |
| 2024-01-10 |
1,221.81 |
1,225.63 |
1,221.81 |
1,222.69 |
80.6M |
| 2024-01-09 |
1,226.46 |
1,226.46 |
1,217.86 |
1,222.10 |
91.0M |
| 2024-01-08 |
1,219.13 |
1,231.43 |
1,219.13 |
1,231.31 |
99.5M |
| 2024-01-05 |
1,215.11 |
1,224.74 |
1,214.45 |
1,220.09 |
79.3M |
| 2024-01-04 |
1,212.08 |
1,221.34 |
1,209.52 |
1,216.19 |
81.9M |
| 2024-01-03 |
1,211.42 |
1,216.76 |
1,207.10 |
1,211.99 |
81.6M |
| 2024-01-02 |
1,216.49 |
1,220.98 |
1,214.79 |
1,218.43 |
119.1M |