| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
3,115.73 |
3,129.58 |
3,105.52 |
3,105.52 |
6,303.9M |
| 2022-12-29 |
3,091.40 |
3,115.41 |
3,088.47 |
3,102.44 |
6,913.8M |
| 2022-12-28 |
3,111.66 |
3,118.91 |
3,092.71 |
3,106.71 |
6,979.7M |
| 2022-12-27 |
3,100.76 |
3,123.27 |
3,093.77 |
3,119.94 |
6,795.1M |
| 2022-12-26 |
3,059.28 |
3,099.45 |
3,057.70 |
3,091.54 |
6,236.6M |
| 2022-12-23 |
3,050.46 |
3,081.15 |
3,040.52 |
3,057.54 |
5,814.8M |
| 2022-12-22 |
3,103.97 |
3,115.15 |
3,060.71 |
3,072.08 |
7,302.4M |
| 2022-12-21 |
3,096.56 |
3,105.72 |
3,073.63 |
3,083.73 |
5,902.2M |
| 2022-12-20 |
3,125.51 |
3,127.08 |
3,072.91 |
3,090.02 |
6,723.8M |
| 2022-12-19 |
3,182.15 |
3,189.42 |
3,124.14 |
3,135.35 |
8,447.3M |
| 2022-12-16 |
3,184.10 |
3,191.12 |
3,165.81 |
3,185.48 |
7,269.2M |
| 2022-12-15 |
3,202.24 |
3,209.22 |
3,183.26 |
3,204.06 |
7,218.0M |
| 2022-12-14 |
3,194.06 |
3,210.82 |
3,186.37 |
3,194.84 |
8,287.0M |
| 2022-12-13 |
3,204.77 |
3,205.73 |
3,188.56 |
3,188.82 |
8,763.1M |
| 2022-12-12 |
3,207.01 |
3,222.72 |
3,201.10 |
3,207.48 |
10,336.3M |
| 2022-12-09 |
3,197.54 |
3,225.74 |
3,182.38 |
3,223.18 |
12,354.8M |
| 2022-12-08 |
3,198.48 |
3,211.15 |
3,182.31 |
3,196.84 |
9,190.2M |
| 2022-12-07 |
3,195.73 |
3,233.63 |
3,189.84 |
3,201.89 |
10,738.3M |
| 2022-12-06 |
3,173.00 |
3,224.96 |
3,169.21 |
3,206.27 |
11,263.4M |
| 2022-12-05 |
3,182.32 |
3,195.19 |
3,167.35 |
3,186.12 |
14,243.0M |
| 2022-12-02 |
3,164.39 |
3,185.35 |
3,148.39 |
3,154.17 |
8,895.8M |
| 2022-12-01 |
3,182.85 |
3,202.36 |
3,169.83 |
3,170.51 |
11,926.4M |
| 2022-11-30 |
3,116.13 |
3,131.78 |
3,106.01 |
3,126.98 |
11,056.5M |
| 2022-11-29 |
3,070.25 |
3,129.44 |
3,068.64 |
3,125.38 |
11,818.4M |
| 2022-11-28 |
3,007.45 |
3,048.92 |
2,989.31 |
3,045.26 |
9,446.0M |
| 2022-11-25 |
3,080.35 |
3,087.11 |
3,062.41 |
3,073.01 |
9,024.3M |
| 2022-11-24 |
3,113.63 |
3,126.04 |
3,082.63 |
3,087.68 |
7,976.6M |
| 2022-11-23 |
3,088.89 |
3,116.46 |
3,069.65 |
3,101.41 |
9,682.4M |
| 2022-11-22 |
3,111.46 |
3,136.67 |
3,086.31 |
3,098.14 |
10,465.5M |
| 2022-11-21 |
3,112.21 |
3,117.06 |
3,083.15 |
3,115.64 |
8,217.7M |
| 2022-11-18 |
3,158.44 |
3,176.00 |
3,140.73 |
3,142.18 |
9,873.2M |
| 2022-11-17 |
3,157.31 |
3,157.44 |
3,116.35 |
3,157.44 |
9,924.5M |
| 2022-11-16 |
3,188.85 |
3,209.96 |
3,164.40 |
3,171.11 |
10,765.8M |
| 2022-11-15 |
3,114.88 |
3,195.06 |
3,108.12 |
3,190.09 |
12,576.9M |
| 2022-11-14 |
3,137.99 |
3,163.00 |
3,106.53 |
3,117.95 |
13,274.0M |
| 2022-11-11 |
3,159.06 |
3,173.09 |
3,113.25 |
3,125.31 |
15,422.4M |
| 2022-11-10 |
3,059.13 |
3,081.73 |
3,046.93 |
3,063.84 |
9,481.4M |
| 2022-11-09 |
3,117.20 |
3,120.98 |
3,079.12 |
3,082.83 |
8,337.7M |
| 2022-11-08 |
3,138.37 |
3,140.83 |
3,093.09 |
3,115.53 |
9,274.8M |
| 2022-11-07 |
3,126.33 |
3,154.77 |
3,115.23 |
3,140.23 |
12,062.7M |
| 2022-11-04 |
3,033.75 |
3,150.42 |
3,033.75 |
3,138.39 |
12,115.8M |
| 2022-11-03 |
3,020.44 |
3,055.13 |
3,016.65 |
3,036.03 |
8,905.0M |
| 2022-11-02 |
2,998.91 |
3,079.98 |
2,988.91 |
3,052.42 |
11,813.2M |
| 2022-11-01 |
2,901.83 |
3,010.37 |
2,901.83 |
3,010.07 |
11,323.8M |
| 2022-10-31 |
2,873.02 |
2,929.97 |
2,869.90 |
2,893.31 |
10,112.2M |
| 2022-10-28 |
2,955.58 |
2,974.69 |
2,896.96 |
2,905.15 |
9,949.4M |
| 2022-10-27 |
3,013.50 |
3,031.74 |
2,974.12 |
2,977.14 |
9,122.1M |
| 2022-10-26 |
2,962.20 |
3,037.47 |
2,959.40 |
2,999.89 |
9,229.1M |
| 2022-10-25 |
2,942.36 |
2,996.43 |
2,924.84 |
2,958.96 |
8,957.9M |
| 2022-10-24 |
3,024.01 |
3,066.35 |
2,945.63 |
2,961.14 |
10,328.4M |
| 2022-10-21 |
3,050.03 |
3,062.06 |
3,023.52 |
3,041.01 |
8,388.4M |
| 2022-10-20 |
3,033.79 |
3,098.67 |
3,020.29 |
3,051.12 |
7,918.3M |
| 2022-10-19 |
3,109.99 |
3,118.15 |
3,061.87 |
3,061.87 |
7,474.5M |
| 2022-10-18 |
3,138.82 |
3,145.59 |
3,109.45 |
3,119.50 |
7,683.1M |
| 2022-10-17 |
3,105.95 |
3,131.41 |
3,093.17 |
3,127.88 |
8,829.6M |
| 2022-10-14 |
3,058.04 |
3,139.74 |
3,051.23 |
3,121.61 |
9,258.7M |
| 2022-10-13 |
3,027.29 |
3,063.99 |
3,021.74 |
3,031.54 |
7,960.2M |
| 2022-10-12 |
3,005.23 |
3,051.93 |
2,931.57 |
3,051.37 |
8,590.1M |
| 2022-10-11 |
3,006.23 |
3,019.24 |
2,984.57 |
3,008.41 |
6,834.3M |
| 2022-10-10 |
3,101.93 |
3,102.68 |
2,992.51 |
2,999.15 |
7,922.2M |
| 2022-09-30 |
3,132.41 |
3,145.24 |
3,093.10 |
3,095.15 |
6,811.0M |
| 2022-09-29 |
3,142.70 |
3,162.44 |
3,112.28 |
3,129.44 |
7,949.9M |
| 2022-09-28 |
3,172.09 |
3,173.10 |
3,110.75 |
3,113.56 |
7,630.0M |
| 2022-09-27 |
3,129.01 |
3,180.27 |
3,123.54 |
3,179.79 |
7,757.6M |
| 2022-09-26 |
3,109.26 |
3,176.04 |
3,107.72 |
3,123.19 |
8,556.3M |
| 2022-09-23 |
3,156.86 |
3,175.20 |
3,112.17 |
3,134.83 |
7,562.9M |
| 2022-09-22 |
3,156.38 |
3,191.15 |
3,145.56 |
3,159.67 |
7,409.9M |
| 2022-09-21 |
3,202.65 |
3,205.42 |
3,168.89 |
3,179.88 |
7,433.9M |
| 2022-09-20 |
3,206.06 |
3,231.48 |
3,197.00 |
3,212.71 |
7,164.8M |
| 2022-09-19 |
3,196.96 |
3,218.68 |
3,172.39 |
3,188.85 |
8,237.0M |
| 2022-09-16 |
3,254.80 |
3,266.40 |
3,199.41 |
3,199.41 |
10,988.9M |
| 2022-09-15 |
3,336.29 |
3,340.31 |
3,243.30 |
3,267.44 |
10,984.2M |
| 2022-09-14 |
3,307.50 |
3,339.17 |
3,304.54 |
3,325.00 |
8,583.5M |
| 2022-09-13 |
3,370.16 |
3,371.60 |
3,345.69 |
3,357.20 |
9,618.4M |
| 2022-09-09 |
3,327.91 |
3,356.03 |
3,318.85 |
3,352.71 |
10,022.9M |
| 2022-09-08 |
3,330.19 |
3,347.45 |
3,316.78 |
3,318.55 |
9,648.6M |
| 2022-09-07 |
3,308.79 |
3,345.12 |
3,304.98 |
3,327.92 |
10,340.5M |
| 2022-09-06 |
3,277.87 |
3,326.16 |
3,266.89 |
3,325.53 |
11,259.1M |
| 2022-09-05 |
3,271.00 |
3,275.41 |
3,243.90 |
3,265.77 |
8,960.4M |
| 2022-09-02 |
3,304.49 |
3,308.97 |
3,265.44 |
3,281.35 |
7,726.8M |
| 2022-09-01 |
3,326.16 |
3,337.09 |
3,297.25 |
3,300.00 |
9,056.3M |
| 2022-08-31 |
3,337.08 |
3,367.70 |
3,307.09 |
3,332.47 |
12,070.2M |
| 2022-08-30 |
3,374.42 |
3,376.07 |
3,334.10 |
3,352.09 |
9,753.9M |
| 2022-08-29 |
3,336.39 |
3,378.71 |
3,332.78 |
3,374.98 |
9,291.2M |
| 2022-08-26 |
3,393.51 |
3,419.64 |
3,375.74 |
3,380.54 |
10,279.5M |
| 2022-08-25 |
3,365.18 |
3,382.61 |
3,329.74 |
3,379.64 |
11,699.6M |
| 2022-08-24 |
3,435.27 |
3,438.40 |
3,353.99 |
3,357.12 |
12,755.2M |
| 2022-08-23 |
3,447.10 |
3,457.09 |
3,425.82 |
3,436.18 |
10,581.3M |
| 2022-08-22 |
3,413.65 |
3,451.70 |
3,396.83 |
3,451.70 |
10,716.1M |
| 2022-08-19 |
3,471.64 |
3,474.87 |
3,428.36 |
3,428.64 |
10,846.2M |
| 2022-08-18 |
3,483.46 |
3,489.18 |
3,464.19 |
3,474.08 |
9,387.4M |
| 2022-08-17 |
3,486.55 |
3,498.32 |
3,457.22 |
3,492.09 |
11,425.4M |
| 2022-08-16 |
3,500.03 |
3,510.53 |
3,476.66 |
3,483.61 |
10,177.3M |
| 2022-08-15 |
3,484.29 |
3,516.44 |
3,479.00 |
3,496.36 |
10,248.9M |
| 2022-08-12 |
3,496.44 |
3,506.53 |
3,488.03 |
3,494.38 |
10,701.3M |
| 2022-08-11 |
3,459.68 |
3,503.68 |
3,442.18 |
3,503.68 |
11,221.1M |
| 2022-08-10 |
3,470.83 |
3,487.08 |
3,427.39 |
3,443.11 |
9,384.2M |
| 2022-08-09 |
3,453.97 |
3,480.67 |
3,441.10 |
3,479.71 |
9,050.8M |
| 2022-08-08 |
3,448.92 |
3,459.90 |
3,437.75 |
3,457.78 |
8,921.8M |
| 2022-08-05 |
3,412.44 |
3,464.51 |
3,403.45 |
3,461.79 |
10,181.8M |
| 2022-08-04 |
3,392.60 |
3,410.98 |
3,365.78 |
3,402.82 |
8,936.6M |
| 2022-08-03 |
3,393.19 |
3,426.64 |
3,365.32 |
3,374.39 |
11,225.6M |
| 2022-08-02 |
3,422.27 |
3,425.60 |
3,353.30 |
3,385.72 |
13,192.1M |
| 2022-08-01 |
3,431.76 |
3,460.98 |
3,400.50 |
3,456.85 |
9,802.7M |
| 2022-07-29 |
3,479.85 |
3,497.80 |
3,430.89 |
3,440.35 |
10,593.7M |
| 2022-07-28 |
3,497.21 |
3,520.27 |
3,478.97 |
3,481.81 |
9,908.8M |
| 2022-07-27 |
3,483.74 |
3,493.55 |
3,468.22 |
3,479.81 |
8,271.5M |
| 2022-07-26 |
3,471.92 |
3,504.24 |
3,462.95 |
3,492.14 |
8,580.3M |
| 2022-07-25 |
3,497.09 |
3,499.50 |
3,454.33 |
3,463.49 |
9,606.4M |
| 2022-07-22 |
3,517.35 |
3,533.09 |
3,471.35 |
3,498.90 |
10,513.1M |
| 2022-07-21 |
3,527.65 |
3,544.29 |
3,505.66 |
3,506.31 |
12,422.8M |
| 2022-07-20 |
3,523.61 |
3,547.01 |
3,516.72 |
3,535.54 |
10,826.5M |
| 2022-07-19 |
3,521.02 |
3,521.05 |
3,476.99 |
3,505.64 |
11,310.8M |
| 2022-07-18 |
3,505.36 |
3,528.72 |
3,457.59 |
3,524.16 |
12,552.9M |
| 2022-07-15 |
3,513.63 |
3,575.27 |
3,495.11 |
3,495.11 |
13,241.3M |
| 2022-07-14 |
3,500.56 |
3,559.62 |
3,495.51 |
3,530.89 |
11,685.2M |
| 2022-07-13 |
3,485.97 |
3,519.86 |
3,468.93 |
3,505.14 |
11,424.7M |
| 2022-07-12 |
3,541.76 |
3,551.64 |
3,479.12 |
3,487.21 |
11,664.0M |
| 2022-07-11 |
3,588.69 |
3,588.69 |
3,508.94 |
3,536.90 |
12,923.6M |
| 2022-07-08 |
3,657.61 |
3,665.80 |
3,607.73 |
3,608.03 |
12,797.1M |
| 2022-07-07 |
3,620.15 |
3,646.81 |
3,575.37 |
3,631.63 |
13,424.1M |
| 2022-07-06 |
3,670.08 |
3,681.14 |
3,593.58 |
3,625.11 |
15,387.4M |
| 2022-07-05 |
3,688.87 |
3,706.80 |
3,635.25 |
3,683.74 |
16,279.5M |
| 2022-07-04 |
3,634.85 |
3,680.71 |
3,606.61 |
3,680.71 |
13,432.3M |
| 2022-07-01 |
3,677.29 |
3,684.42 |
3,636.58 |
3,652.22 |
13,421.6M |
| 2022-06-30 |
3,595.79 |
3,706.11 |
3,595.79 |
3,675.19 |
13,825.5M |
| 2022-06-29 |
3,657.64 |
3,677.53 |
3,592.61 |
3,600.12 |
16,935.9M |
| 2022-06-28 |
3,623.86 |
3,677.00 |
3,591.95 |
3,673.91 |
16,439.0M |
| 2022-06-27 |
3,605.37 |
3,650.34 |
3,602.71 |
3,622.80 |
16,640.1M |
| 2022-06-24 |
3,522.24 |
3,588.59 |
3,521.83 |
3,579.46 |
15,905.2M |
| 2022-06-23 |
3,460.91 |
3,512.11 |
3,436.86 |
3,512.11 |
16,677.6M |
| 2022-06-22 |
3,505.27 |
3,512.82 |
3,454.60 |
3,456.47 |
15,319.9M |
| 2022-06-21 |
3,523.67 |
3,533.00 |
3,467.19 |
3,500.28 |
15,039.5M |
| 2022-06-20 |
3,527.53 |
3,559.59 |
3,493.23 |
3,526.78 |
15,934.1M |
| 2022-06-17 |
3,427.14 |
3,523.09 |
3,427.14 |
3,516.44 |
15,650.5M |
| 2022-06-16 |
3,456.23 |
3,490.47 |
3,439.59 |
3,449.28 |
17,046.5M |
| 2022-06-15 |
3,439.45 |
3,510.65 |
3,434.64 |
3,446.41 |
21,104.5M |
| 2022-06-14 |
3,378.42 |
3,437.34 |
3,336.24 |
3,436.26 |
17,251.6M |
| 2022-06-13 |
3,410.26 |
3,439.27 |
3,393.70 |
3,422.39 |
17,009.9M |
| 2022-06-10 |
3,358.14 |
3,453.11 |
3,350.41 |
3,450.80 |
16,589.8M |
| 2022-06-09 |
3,431.80 |
3,448.76 |
3,371.83 |
3,389.86 |
14,960.2M |
| 2022-06-08 |
3,406.97 |
3,450.68 |
3,387.16 |
3,436.24 |
15,471.4M |
| 2022-06-07 |
3,392.07 |
3,421.48 |
3,381.56 |
3,401.48 |
13,748.1M |
| 2022-06-06 |
3,310.20 |
3,390.03 |
3,290.15 |
3,386.43 |
13,589.7M |
| 2022-06-02 |
3,270.03 |
3,308.90 |
3,261.59 |
3,307.79 |
10,979.5M |
| 2022-06-01 |
3,293.96 |
3,298.24 |
3,260.91 |
3,279.99 |
10,789.6M |
| 2022-05-31 |
3,244.83 |
3,302.82 |
3,230.80 |
3,301.60 |
11,439.4M |
| 2022-05-30 |
3,214.54 |
3,243.08 |
3,202.66 |
3,239.92 |
10,084.0M |
| 2022-05-27 |
3,219.68 |
3,246.59 |
3,185.36 |
3,200.51 |
10,637.0M |
| 2022-05-26 |
3,194.64 |
3,218.01 |
3,145.82 |
3,198.13 |
11,515.6M |
| 2022-05-25 |
3,168.19 |
3,191.59 |
3,154.30 |
3,191.42 |
10,878.6M |
| 2022-05-24 |
3,264.53 |
3,264.68 |
3,167.80 |
3,167.80 |
13,591.0M |
| 2022-05-23 |
3,280.55 |
3,280.55 |
3,237.95 |
3,265.51 |
11,832.6M |
| 2022-05-20 |
3,223.27 |
3,274.73 |
3,223.27 |
3,274.73 |
11,937.6M |
| 2022-05-19 |
3,144.59 |
3,207.31 |
3,140.37 |
3,207.31 |
9,745.9M |
| 2022-05-18 |
3,207.11 |
3,210.68 |
3,166.64 |
3,189.60 |
9,063.7M |
| 2022-05-17 |
3,161.75 |
3,198.92 |
3,149.69 |
3,198.92 |
9,482.7M |
| 2022-05-16 |
3,200.79 |
3,212.97 |
3,146.71 |
3,155.26 |
9,469.3M |
| 2022-05-13 |
3,187.56 |
3,201.02 |
3,157.49 |
3,180.27 |
9,013.0M |
| 2022-05-12 |
3,150.38 |
3,187.11 |
3,145.88 |
3,166.47 |
9,716.8M |
| 2022-05-11 |
3,113.62 |
3,225.53 |
3,113.38 |
3,172.45 |
13,326.4M |
| 2022-05-10 |
3,022.84 |
3,130.78 |
3,016.34 |
3,113.62 |
11,118.5M |
| 2022-05-09 |
3,063.72 |
3,091.32 |
3,051.97 |
3,072.89 |
8,257.6M |
| 2022-05-06 |
3,098.56 |
3,115.95 |
3,075.02 |
3,081.36 |
10,651.7M |
| 2022-05-05 |
3,146.51 |
3,197.39 |
3,142.71 |
3,166.91 |
11,332.8M |
| 2022-04-29 |
3,079.36 |
3,155.46 |
3,054.61 |
3,150.35 |
12,685.1M |
| 2022-04-28 |
3,031.75 |
3,087.94 |
3,024.62 |
3,063.67 |
11,048.0M |
| 2022-04-27 |
2,912.13 |
3,049.64 |
2,912.13 |
3,049.25 |
13,028.8M |
| 2022-04-26 |
2,957.38 |
3,005.88 |
2,917.01 |
2,927.93 |
12,171.6M |
| 2022-04-25 |
3,066.70 |
3,078.05 |
2,954.84 |
2,954.95 |
12,733.2M |
| 2022-04-22 |
3,117.04 |
3,158.17 |
3,094.39 |
3,131.33 |
9,193.7M |
| 2022-04-21 |
3,210.77 |
3,240.91 |
3,130.53 |
3,143.27 |
10,618.1M |
| 2022-04-20 |
3,265.36 |
3,281.04 |
3,221.31 |
3,230.53 |
9,738.9M |
| 2022-04-19 |
3,298.72 |
3,325.98 |
3,249.28 |
3,268.06 |
9,057.4M |
| 2022-04-18 |
3,258.41 |
3,301.01 |
3,246.28 |
3,300.16 |
9,488.6M |
| 2022-04-15 |
3,275.97 |
3,308.33 |
3,263.83 |
3,287.01 |
11,386.3M |
| 2022-04-14 |
3,269.17 |
3,323.67 |
3,258.75 |
3,301.90 |
10,886.9M |
| 2022-04-13 |
3,260.45 |
3,287.39 |
3,238.33 |
3,243.93 |
11,666.8M |
| 2022-04-12 |
3,208.92 |
3,279.91 |
3,181.54 |
3,279.59 |
12,276.7M |
| 2022-04-11 |
3,307.88 |
3,307.88 |
3,197.78 |
3,208.13 |
12,965.3M |
| 2022-04-08 |
3,321.39 |
3,343.05 |
3,286.32 |
3,327.80 |
12,163.5M |
| 2022-04-07 |
3,340.98 |
3,375.06 |
3,317.61 |
3,318.61 |
10,861.1M |
| 2022-04-06 |
3,387.86 |
3,389.17 |
3,341.52 |
3,360.62 |
11,937.9M |
| 2022-04-01 |
3,353.86 |
3,430.22 |
3,344.05 |
3,408.81 |
10,124.0M |
| 2022-03-31 |
3,406.62 |
3,411.99 |
3,364.49 |
3,370.04 |
10,397.7M |
| 2022-03-30 |
3,356.06 |
3,422.96 |
3,348.45 |
3,422.96 |
10,444.9M |
| 2022-03-29 |
3,353.38 |
3,377.63 |
3,323.58 |
3,329.87 |
8,653.1M |
| 2022-03-28 |
3,326.13 |
3,368.78 |
3,299.94 |
3,347.16 |
9,427.7M |
| 2022-03-25 |
3,445.67 |
3,462.60 |
3,375.54 |
3,376.62 |
9,288.5M |
| 2022-03-24 |
3,456.94 |
3,468.65 |
3,420.38 |
3,449.91 |
9,805.9M |
| 2022-03-23 |
3,458.39 |
3,492.37 |
3,437.93 |
3,480.51 |
9,950.8M |
| 2022-03-22 |
3,473.90 |
3,484.54 |
3,433.26 |
3,445.83 |
10,069.3M |
| 2022-03-21 |
3,475.10 |
3,491.60 |
3,438.10 |
3,477.21 |
10,833.4M |
| 2022-03-18 |
3,450.42 |
3,478.91 |
3,418.15 |
3,464.36 |
11,526.9M |
| 2022-03-17 |
3,466.47 |
3,526.51 |
3,457.35 |
3,464.30 |
14,146.7M |
| 2022-03-16 |
3,325.88 |
3,409.39 |
3,221.36 |
3,404.01 |
15,203.6M |
| 2022-03-15 |
3,368.17 |
3,419.45 |
3,266.06 |
3,266.06 |
15,540.0M |
| 2022-03-14 |
3,482.11 |
3,506.65 |
3,420.78 |
3,420.78 |
10,892.4M |
| 2022-03-11 |
3,468.86 |
3,535.93 |
3,422.01 |
3,529.10 |
12,638.1M |
| 2022-03-10 |
3,542.42 |
3,559.57 |
3,516.72 |
3,522.04 |
12,393.2M |
| 2022-03-09 |
3,498.16 |
3,516.95 |
3,321.70 |
3,455.07 |
15,767.4M |
| 2022-03-08 |
3,556.72 |
3,584.63 |
3,462.37 |
3,482.46 |
14,542.7M |
| 2022-03-07 |
3,635.77 |
3,635.77 |
3,529.86 |
3,543.12 |
13,371.9M |
| 2022-03-04 |
3,658.20 |
3,699.63 |
3,643.05 |
3,655.12 |
13,073.3M |
| 2022-03-03 |
3,752.87 |
3,758.02 |
3,688.81 |
3,692.33 |
14,064.4M |
| 2022-03-02 |
3,746.60 |
3,746.72 |
3,711.50 |
3,739.04 |
10,534.4M |
| 2022-03-01 |
3,746.29 |
3,766.56 |
3,739.23 |
3,763.91 |
10,725.0M |
| 2022-02-28 |
3,706.30 |
3,728.79 |
3,679.24 |
3,728.79 |
12,219.1M |
| 2022-02-25 |
3,688.16 |
3,737.95 |
3,688.16 |
3,708.98 |
12,952.6M |
| 2022-02-24 |
3,699.13 |
3,725.66 |
3,615.87 |
3,656.81 |
16,511.4M |
| 2022-02-23 |
3,659.34 |
3,725.28 |
3,659.34 |
3,722.95 |
10,324.6M |
| 2022-02-22 |
3,673.70 |
3,673.75 |
3,623.69 |
3,653.82 |
10,090.2M |
| 2022-02-21 |
3,709.76 |
3,718.69 |
3,681.30 |
3,696.78 |
9,269.6M |
| 2022-02-18 |
3,682.07 |
3,711.19 |
3,669.34 |
3,711.19 |
8,965.7M |
| 2022-02-17 |
3,682.95 |
3,718.69 |
3,672.94 |
3,702.01 |
9,841.3M |
| 2022-02-16 |
3,695.24 |
3,702.62 |
3,675.02 |
3,682.69 |
8,439.3M |
| 2022-02-15 |
3,612.26 |
3,678.94 |
3,612.07 |
3,677.52 |
8,342.6M |
| 2022-02-14 |
3,599.54 |
3,637.00 |
3,590.48 |
3,606.65 |
10,163.8M |
| 2022-02-11 |
3,645.59 |
3,682.57 |
3,611.41 |
3,618.28 |
11,466.5M |
| 2022-02-10 |
3,696.51 |
3,696.89 |
3,646.44 |
3,668.60 |
12,159.5M |
| 2022-02-09 |
3,639.26 |
3,696.79 |
3,615.10 |
3,689.24 |
11,537.7M |
| 2022-02-08 |
3,663.69 |
3,663.69 |
3,567.68 |
3,640.74 |
11,088.3M |
| 2022-02-07 |
3,681.47 |
3,722.26 |
3,658.21 |
3,671.30 |
10,502.9M |
| 2022-01-28 |
3,703.00 |
3,716.39 |
3,617.96 |
3,625.35 |
9,765.9M |
| 2022-01-27 |
3,775.03 |
3,778.92 |
3,683.13 |
3,687.44 |
9,551.0M |
| 2022-01-26 |
3,754.65 |
3,782.21 |
3,713.89 |
3,768.53 |
8,835.7M |
| 2022-01-25 |
3,811.60 |
3,833.27 |
3,741.24 |
3,741.48 |
10,777.5M |
| 2022-01-24 |
3,795.48 |
3,842.49 |
3,788.14 |
3,829.16 |
8,911.9M |
| 2022-01-21 |
3,844.40 |
3,853.84 |
3,806.65 |
3,821.74 |
10,666.5M |
| 2022-01-20 |
3,853.03 |
3,881.94 |
3,838.52 |
3,855.51 |
11,517.3M |
| 2022-01-19 |
3,884.36 |
3,889.73 |
3,830.33 |
3,850.89 |
10,454.4M |
| 2022-01-18 |
3,853.50 |
3,902.83 |
3,835.57 |
3,884.85 |
12,031.0M |
| 2022-01-17 |
3,829.46 |
3,862.75 |
3,813.94 |
3,854.75 |
10,607.4M |
| 2022-01-14 |
3,829.34 |
3,860.14 |
3,821.80 |
3,832.07 |
12,286.5M |
| 2022-01-13 |
3,933.52 |
3,933.52 |
3,845.88 |
3,846.69 |
12,313.5M |
| 2022-01-12 |
3,885.18 |
3,930.81 |
3,885.15 |
3,929.09 |
11,834.5M |
| 2022-01-11 |
3,908.83 |
3,919.00 |
3,861.25 |
3,866.80 |
11,859.8M |
| 2022-01-10 |
3,893.00 |
3,926.09 |
3,855.10 |
3,917.63 |
11,687.9M |
| 2022-01-07 |
3,939.62 |
3,956.78 |
3,902.14 |
3,904.98 |
13,579.1M |
| 2022-01-06 |
3,947.40 |
3,966.78 |
3,899.91 |
3,940.39 |
12,357.9M |
| 2022-01-05 |
4,032.26 |
4,032.26 |
3,957.68 |
3,967.67 |
13,711.1M |
| 2022-01-04 |
4,097.71 |
4,103.29 |
4,007.37 |
4,038.73 |
13,236.9M |