| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
2,770.87 |
2,772.99 |
2,719.24 |
2,719.24 |
13,485.0M |
| 2024-12-30 |
2,769.49 |
2,785.57 |
2,767.24 |
2,771.75 |
11,575.6M |
| 2024-12-27 |
2,779.54 |
2,801.46 |
2,765.69 |
2,771.22 |
13,587.7M |
| 2024-12-26 |
2,763.81 |
2,782.68 |
2,757.57 |
2,777.69 |
11,031.2M |
| 2024-12-25 |
2,777.67 |
2,779.67 |
2,752.75 |
2,765.88 |
10,956.9M |
| 2024-12-24 |
2,742.93 |
2,775.46 |
2,740.65 |
2,774.22 |
11,698.5M |
| 2024-12-23 |
2,756.88 |
2,774.34 |
2,739.38 |
2,741.08 |
12,875.1M |
| 2024-12-20 |
2,748.05 |
2,779.14 |
2,744.52 |
2,755.77 |
11,932.2M |
| 2024-12-19 |
2,730.29 |
2,764.98 |
2,721.58 |
2,756.78 |
11,549.4M |
| 2024-12-18 |
2,745.96 |
2,765.27 |
2,741.64 |
2,755.12 |
11,563.1M |
| 2024-12-17 |
2,737.42 |
2,762.27 |
2,736.37 |
2,739.96 |
12,595.4M |
| 2024-12-16 |
2,762.11 |
2,764.70 |
2,733.20 |
2,741.66 |
14,982.3M |
| 2024-12-13 |
2,812.05 |
2,812.07 |
2,762.34 |
2,763.75 |
18,242.0M |
| 2024-12-12 |
2,807.02 |
2,835.58 |
2,800.64 |
2,832.87 |
15,387.9M |
| 2024-12-11 |
2,797.98 |
2,816.50 |
2,796.35 |
2,808.50 |
14,408.4M |
| 2024-12-10 |
2,872.23 |
2,876.53 |
2,800.10 |
2,804.42 |
20,084.6M |
| 2024-12-09 |
2,792.98 |
2,805.37 |
2,768.68 |
2,782.56 |
14,519.2M |
| 2024-12-06 |
2,762.10 |
2,808.17 |
2,751.50 |
2,789.55 |
16,652.8M |
| 2024-12-05 |
2,753.33 |
2,770.20 |
2,748.02 |
2,760.67 |
13,165.4M |
| 2024-12-04 |
2,788.76 |
2,792.84 |
2,755.77 |
2,765.69 |
15,175.4M |
| 2024-12-03 |
2,794.42 |
2,796.64 |
2,765.41 |
2,785.03 |
16,398.4M |
| 2024-12-02 |
2,764.53 |
2,798.73 |
2,757.47 |
2,793.15 |
18,082.0M |
| 2024-11-29 |
2,725.82 |
2,797.44 |
2,722.73 |
2,767.50 |
16,348.2M |
| 2024-11-28 |
2,743.63 |
2,754.44 |
2,722.75 |
2,727.51 |
13,142.5M |
| 2024-11-27 |
2,683.75 |
2,745.08 |
2,666.56 |
2,744.32 |
13,765.5M |
| 2024-11-26 |
2,694.94 |
2,723.89 |
2,689.35 |
2,690.82 |
11,562.7M |
| 2024-11-25 |
2,725.54 |
2,736.56 |
2,670.78 |
2,701.00 |
14,935.5M |
| 2024-11-22 |
2,813.38 |
2,818.60 |
2,721.55 |
2,721.55 |
17,798.5M |
| 2024-11-21 |
2,807.83 |
2,825.16 |
2,796.47 |
2,816.33 |
14,692.3M |
| 2024-11-20 |
2,790.51 |
2,822.13 |
2,780.11 |
2,809.86 |
14,738.5M |
| 2024-11-19 |
2,765.73 |
2,797.42 |
2,728.41 |
2,796.77 |
16,146.1M |
| 2024-11-18 |
2,794.89 |
2,818.83 |
2,744.91 |
2,758.30 |
18,873.1M |
| 2024-11-15 |
2,840.26 |
2,857.65 |
2,790.94 |
2,790.94 |
18,439.0M |
| 2024-11-14 |
2,906.64 |
2,917.21 |
2,845.50 |
2,849.97 |
18,551.4M |
| 2024-11-13 |
2,894.05 |
2,921.62 |
2,884.50 |
2,918.46 |
19,576.9M |
| 2024-11-12 |
2,955.04 |
2,981.64 |
2,891.10 |
2,912.95 |
24,762.1M |
| 2024-11-11 |
2,901.54 |
2,957.94 |
2,895.45 |
2,957.23 |
25,344.8M |
| 2024-11-08 |
2,962.08 |
2,972.05 |
2,910.59 |
2,918.15 |
30,691.6M |
| 2024-11-07 |
2,819.63 |
2,929.63 |
2,815.84 |
2,926.29 |
31,389.2M |
| 2024-11-06 |
2,859.03 |
2,885.19 |
2,833.02 |
2,851.44 |
30,630.6M |
| 2024-11-05 |
2,763.21 |
2,848.40 |
2,754.44 |
2,847.53 |
27,892.6M |
| 2024-11-04 |
2,729.77 |
2,765.66 |
2,729.77 |
2,765.66 |
21,802.9M |
| 2024-11-01 |
2,728.00 |
2,761.84 |
2,715.98 |
2,725.32 |
26,708.6M |
| 2024-10-31 |
2,730.76 |
2,755.92 |
2,710.02 |
2,738.86 |
24,415.6M |
| 2024-10-30 |
2,732.45 |
2,754.59 |
2,706.38 |
2,728.44 |
19,354.9M |
| 2024-10-29 |
2,786.05 |
2,799.04 |
2,743.03 |
2,743.99 |
20,925.7M |
| 2024-10-28 |
2,760.09 |
2,777.30 |
2,733.58 |
2,777.30 |
19,399.5M |
| 2024-10-25 |
2,728.39 |
2,786.10 |
2,725.19 |
2,758.47 |
20,109.9M |
| 2024-10-24 |
2,745.64 |
2,751.50 |
2,717.28 |
2,728.79 |
17,804.3M |
| 2024-10-23 |
2,744.04 |
2,795.18 |
2,733.37 |
2,761.66 |
23,468.0M |
| 2024-10-22 |
2,722.87 |
2,755.85 |
2,712.92 |
2,745.56 |
17,779.5M |
| 2024-10-21 |
2,726.66 |
2,784.09 |
2,699.19 |
2,732.40 |
22,238.6M |
| 2024-10-18 |
2,583.49 |
2,756.56 |
2,577.48 |
2,703.72 |
23,754.6M |
| 2024-10-17 |
2,632.24 |
2,644.64 |
2,584.77 |
2,585.28 |
16,578.5M |
| 2024-10-16 |
2,600.61 |
2,648.95 |
2,596.91 |
2,610.53 |
16,058.1M |
| 2024-10-15 |
2,698.54 |
2,723.50 |
2,639.25 |
2,639.25 |
17,928.2M |
| 2024-10-14 |
2,684.75 |
2,723.38 |
2,633.66 |
2,712.68 |
19,971.9M |
| 2024-10-11 |
2,744.17 |
2,750.44 |
2,644.05 |
2,671.45 |
18,873.8M |
| 2024-10-10 |
2,786.58 |
2,846.97 |
2,712.65 |
2,765.38 |
27,514.4M |
| 2024-10-09 |
2,889.38 |
2,929.01 |
2,747.04 |
2,769.71 |
33,196.4M |
| 2024-10-08 |
3,091.86 |
3,091.86 |
2,840.48 |
2,942.80 |
37,050.7M |
| 2024-09-30 |
2,661.54 |
2,794.72 |
2,623.05 |
2,783.82 |
31,300.0M |
| 2024-09-27 |
2,468.53 |
2,545.36 |
2,465.50 |
2,545.29 |
14,675.0M |
| 2024-09-26 |
2,310.78 |
2,416.07 |
2,305.69 |
2,416.07 |
17,577.6M |
| 2024-09-25 |
2,318.92 |
2,361.28 |
2,308.99 |
2,312.31 |
16,215.1M |
| 2024-09-24 |
2,220.28 |
2,290.05 |
2,197.79 |
2,289.79 |
14,152.7M |
| 2024-09-23 |
2,202.86 |
2,222.94 |
2,196.81 |
2,197.67 |
6,872.7M |
| 2024-09-20 |
2,202.67 |
2,204.64 |
2,182.46 |
2,200.31 |
8,501.0M |
| 2024-09-19 |
2,188.49 |
2,224.19 |
2,167.35 |
2,204.99 |
9,669.9M |
| 2024-09-18 |
2,183.41 |
2,189.53 |
2,163.22 |
2,181.07 |
6,954.9M |
| 2024-09-13 |
2,199.86 |
2,204.59 |
2,179.85 |
2,181.53 |
7,483.9M |
| 2024-09-12 |
2,214.91 |
2,230.13 |
2,196.45 |
2,196.45 |
6,487.7M |
| 2024-09-11 |
2,198.32 |
2,218.18 |
2,193.21 |
2,214.58 |
6,828.0M |
| 2024-09-10 |
2,206.06 |
2,214.36 |
2,182.61 |
2,206.67 |
7,331.1M |
| 2024-09-09 |
2,216.74 |
2,228.43 |
2,197.63 |
2,205.90 |
7,390.4M |
| 2024-09-06 |
2,257.88 |
2,261.41 |
2,229.78 |
2,229.83 |
7,317.1M |
| 2024-09-05 |
2,246.25 |
2,262.36 |
2,244.53 |
2,252.63 |
5,959.9M |
| 2024-09-04 |
2,241.70 |
2,261.55 |
2,237.67 |
2,244.26 |
6,680.1M |
| 2024-09-03 |
2,237.15 |
2,266.91 |
2,237.15 |
2,257.48 |
6,660.9M |
| 2024-09-02 |
2,286.65 |
2,287.01 |
2,237.87 |
2,237.87 |
9,263.5M |
| 2024-08-30 |
2,255.24 |
2,318.39 |
2,250.99 |
2,296.46 |
11,126.2M |
| 2024-08-29 |
2,225.98 |
2,266.81 |
2,225.25 |
2,260.07 |
7,043.4M |
| 2024-08-28 |
2,239.28 |
2,246.05 |
2,225.06 |
2,234.84 |
5,654.4M |
| 2024-08-27 |
2,255.91 |
2,255.91 |
2,239.08 |
2,243.26 |
5,915.9M |
| 2024-08-26 |
2,268.38 |
2,271.99 |
2,252.60 |
2,261.37 |
6,277.5M |
| 2024-08-23 |
2,256.59 |
2,270.26 |
2,251.74 |
2,264.83 |
5,736.3M |
| 2024-08-22 |
2,280.32 |
2,283.61 |
2,259.01 |
2,262.30 |
6,239.2M |
| 2024-08-21 |
2,280.22 |
2,292.74 |
2,275.88 |
2,279.31 |
5,395.5M |
| 2024-08-20 |
2,313.62 |
2,314.27 |
2,278.29 |
2,286.35 |
6,627.1M |
| 2024-08-19 |
2,312.39 |
2,337.97 |
2,310.07 |
2,310.93 |
6,393.2M |
| 2024-08-16 |
2,323.44 |
2,327.75 |
2,308.78 |
2,313.27 |
6,481.7M |
| 2024-08-15 |
2,296.58 |
2,339.56 |
2,293.75 |
2,322.73 |
7,225.3M |
| 2024-08-14 |
2,330.57 |
2,330.64 |
2,304.58 |
2,304.63 |
5,838.0M |
| 2024-08-13 |
2,332.09 |
2,334.28 |
2,310.98 |
2,330.55 |
6,346.3M |
| 2024-08-12 |
2,328.90 |
2,337.69 |
2,323.77 |
2,329.37 |
5,783.2M |
| 2024-08-09 |
2,361.42 |
2,371.21 |
2,332.02 |
2,332.02 |
6,959.2M |
| 2024-08-08 |
2,336.03 |
2,364.85 |
2,324.20 |
2,345.53 |
7,897.0M |
| 2024-08-07 |
2,340.93 |
2,360.18 |
2,334.67 |
2,345.39 |
7,196.9M |
| 2024-08-06 |
2,345.86 |
2,355.59 |
2,321.69 |
2,343.91 |
8,513.2M |
| 2024-08-05 |
2,342.36 |
2,384.35 |
2,326.87 |
2,326.87 |
10,350.0M |
| 2024-08-02 |
2,363.38 |
2,389.07 |
2,355.35 |
2,357.80 |
9,101.8M |
| 2024-08-01 |
2,407.21 |
2,415.97 |
2,378.03 |
2,383.33 |
10,525.9M |
| 2024-07-31 |
2,324.41 |
2,407.00 |
2,322.89 |
2,405.59 |
13,015.7M |
| 2024-07-30 |
2,329.82 |
2,332.72 |
2,311.71 |
2,327.73 |
7,404.1M |
| 2024-07-29 |
2,359.15 |
2,360.93 |
2,336.39 |
2,336.39 |
7,548.9M |
| 2024-07-26 |
2,340.65 |
2,363.62 |
2,339.11 |
2,359.98 |
8,087.5M |
| 2024-07-25 |
2,337.67 |
2,352.77 |
2,332.33 |
2,338.23 |
8,431.4M |
| 2024-07-24 |
2,366.49 |
2,382.02 |
2,345.98 |
2,351.42 |
8,207.9M |
| 2024-07-23 |
2,446.14 |
2,446.14 |
2,372.26 |
2,372.26 |
9,214.9M |
| 2024-07-22 |
2,457.66 |
2,462.51 |
2,434.45 |
2,448.86 |
8,977.9M |
| 2024-07-19 |
2,423.12 |
2,462.85 |
2,419.38 |
2,459.32 |
8,677.2M |
| 2024-07-18 |
2,410.90 |
2,441.22 |
2,403.88 |
2,440.29 |
8,120.5M |
| 2024-07-17 |
2,425.33 |
2,434.71 |
2,413.80 |
2,424.42 |
8,413.5M |
| 2024-07-16 |
2,398.49 |
2,425.09 |
2,396.59 |
2,423.70 |
7,215.5M |
| 2024-07-15 |
2,401.71 |
2,411.49 |
2,398.51 |
2,403.67 |
7,336.9M |
| 2024-07-12 |
2,411.99 |
2,415.72 |
2,399.80 |
2,409.66 |
7,912.5M |
| 2024-07-11 |
2,392.13 |
2,415.78 |
2,381.95 |
2,412.54 |
9,664.3M |
| 2024-07-10 |
2,367.65 |
2,387.50 |
2,361.85 |
2,366.57 |
8,634.7M |
| 2024-07-09 |
2,339.63 |
2,382.87 |
2,328.65 |
2,375.72 |
9,013.0M |
| 2024-07-08 |
2,367.64 |
2,368.39 |
2,336.68 |
2,341.49 |
7,614.1M |
| 2024-07-05 |
2,362.57 |
2,376.61 |
2,340.53 |
2,373.33 |
7,202.4M |
| 2024-07-04 |
2,394.72 |
2,404.63 |
2,366.20 |
2,366.83 |
7,122.1M |
| 2024-07-03 |
2,394.13 |
2,398.87 |
2,382.28 |
2,390.05 |
6,409.4M |
| 2024-07-02 |
2,402.69 |
2,408.18 |
2,388.36 |
2,394.01 |
7,326.0M |
| 2024-07-01 |
2,399.33 |
2,410.66 |
2,378.31 |
2,406.65 |
8,014.2M |
| 2024-06-28 |
2,387.55 |
2,416.36 |
2,387.03 |
2,398.76 |
8,831.8M |
| 2024-06-27 |
2,418.44 |
2,418.44 |
2,390.67 |
2,393.03 |
6,716.8M |
| 2024-06-26 |
2,402.25 |
2,432.73 |
2,391.58 |
2,427.80 |
7,289.5M |
| 2024-06-25 |
2,428.73 |
2,433.58 |
2,392.92 |
2,406.67 |
7,671.9M |
| 2024-06-24 |
2,429.76 |
2,454.91 |
2,425.58 |
2,428.25 |
8,136.7M |
| 2024-06-21 |
2,459.13 |
2,462.52 |
2,439.63 |
2,452.41 |
6,982.2M |
| 2024-06-20 |
2,480.56 |
2,491.21 |
2,460.81 |
2,462.96 |
8,408.6M |
| 2024-06-19 |
2,503.59 |
2,503.96 |
2,480.51 |
2,482.45 |
7,482.0M |
| 2024-06-18 |
2,503.22 |
2,519.72 |
2,497.71 |
2,507.07 |
8,145.6M |
| 2024-06-17 |
2,494.60 |
2,511.67 |
2,493.88 |
2,507.97 |
8,795.8M |
| 2024-06-14 |
2,503.04 |
2,513.85 |
2,488.85 |
2,510.61 |
10,286.9M |
| 2024-06-13 |
2,527.69 |
2,528.19 |
2,508.44 |
2,512.71 |
8,302.7M |
| 2024-06-12 |
2,521.89 |
2,532.71 |
2,519.82 |
2,526.25 |
7,603.1M |
| 2024-06-11 |
2,514.94 |
2,528.21 |
2,501.82 |
2,524.13 |
8,723.4M |
| 2024-06-07 |
2,554.78 |
2,557.28 |
2,516.09 |
2,530.89 |
8,766.1M |
| 2024-06-06 |
2,565.75 |
2,578.24 |
2,539.65 |
2,545.74 |
9,752.4M |
| 2024-06-05 |
2,568.11 |
2,582.67 |
2,558.39 |
2,558.39 |
7,743.8M |
| 2024-06-04 |
2,547.86 |
2,580.84 |
2,544.66 |
2,576.09 |
8,738.1M |
| 2024-06-03 |
2,551.68 |
2,566.80 |
2,535.91 |
2,550.46 |
9,632.8M |
| 2024-05-31 |
2,569.96 |
2,580.33 |
2,554.69 |
2,555.17 |
7,450.1M |
| 2024-05-30 |
2,575.27 |
2,586.89 |
2,561.22 |
2,566.33 |
8,523.2M |
| 2024-05-29 |
2,567.51 |
2,590.44 |
2,567.51 |
2,578.57 |
8,037.4M |
| 2024-05-28 |
2,583.17 |
2,590.12 |
2,566.17 |
2,568.22 |
8,419.9M |
| 2024-05-27 |
2,562.94 |
2,587.14 |
2,550.86 |
2,585.38 |
8,756.6M |
| 2024-05-24 |
2,582.80 |
2,594.75 |
2,559.87 |
2,560.82 |
8,261.8M |
| 2024-05-23 |
2,619.35 |
2,619.76 |
2,584.71 |
2,589.74 |
9,564.7M |
| 2024-05-22 |
2,628.13 |
2,636.22 |
2,615.41 |
2,632.00 |
9,171.0M |
| 2024-05-21 |
2,647.43 |
2,647.43 |
2,620.83 |
2,627.24 |
8,928.8M |
| 2024-05-20 |
2,645.82 |
2,665.24 |
2,641.48 |
2,653.09 |
11,566.8M |
| 2024-05-17 |
2,615.10 |
2,640.27 |
2,607.64 |
2,640.27 |
9,331.1M |
| 2024-05-16 |
2,634.59 |
2,638.84 |
2,613.46 |
2,618.97 |
9,461.4M |
| 2024-05-15 |
2,652.90 |
2,655.67 |
2,624.26 |
2,626.20 |
9,343.9M |
| 2024-05-14 |
2,659.69 |
2,668.20 |
2,649.62 |
2,656.18 |
9,819.1M |
| 2024-05-13 |
2,652.59 |
2,663.58 |
2,642.32 |
2,657.46 |
11,173.7M |
| 2024-05-10 |
2,684.26 |
2,686.23 |
2,651.16 |
2,666.57 |
11,064.2M |
| 2024-05-09 |
2,640.18 |
2,680.13 |
2,640.18 |
2,677.67 |
10,862.5M |
| 2024-05-08 |
2,663.15 |
2,663.21 |
2,640.39 |
2,641.63 |
9,306.8M |
| 2024-05-07 |
2,663.24 |
2,676.44 |
2,657.51 |
2,668.74 |
11,254.0M |
| 2024-05-06 |
2,643.58 |
2,667.31 |
2,642.67 |
2,663.33 |
13,468.0M |
| 2024-04-30 |
2,630.55 |
2,635.07 |
2,615.06 |
2,615.06 |
13,456.9M |
| 2024-04-29 |
2,593.59 |
2,647.00 |
2,592.97 |
2,632.08 |
15,912.2M |
| 2024-04-26 |
2,544.64 |
2,596.37 |
2,544.64 |
2,594.23 |
13,586.4M |
| 2024-04-25 |
2,540.99 |
2,559.78 |
2,532.60 |
2,544.03 |
8,385.9M |
| 2024-04-24 |
2,536.12 |
2,549.44 |
2,526.16 |
2,548.36 |
9,127.0M |
| 2024-04-23 |
2,544.51 |
2,550.72 |
2,522.56 |
2,530.55 |
10,575.4M |
| 2024-04-22 |
2,550.85 |
2,576.17 |
2,548.32 |
2,552.36 |
11,337.1M |
| 2024-04-19 |
2,564.63 |
2,576.98 |
2,545.24 |
2,554.03 |
11,610.5M |
| 2024-04-18 |
2,566.19 |
2,603.89 |
2,559.60 |
2,578.71 |
11,887.7M |
| 2024-04-17 |
2,537.44 |
2,577.95 |
2,534.94 |
2,577.81 |
10,972.5M |
| 2024-04-16 |
2,571.94 |
2,578.26 |
2,531.49 |
2,533.50 |
12,360.4M |
| 2024-04-15 |
2,537.14 |
2,590.97 |
2,536.49 |
2,583.50 |
13,038.3M |
| 2024-04-12 |
2,564.54 |
2,569.18 |
2,540.49 |
2,544.14 |
9,671.1M |
| 2024-04-11 |
2,538.84 |
2,572.23 |
2,538.84 |
2,556.66 |
10,730.6M |
| 2024-04-10 |
2,573.99 |
2,573.99 |
2,542.40 |
2,554.19 |
10,362.4M |
| 2024-04-09 |
2,555.68 |
2,575.64 |
2,551.89 |
2,574.70 |
10,132.5M |
| 2024-04-08 |
2,589.06 |
2,593.85 |
2,559.90 |
2,560.44 |
12,428.7M |
| 2024-04-03 |
2,610.28 |
2,614.38 |
2,594.35 |
2,601.02 |
10,977.8M |
| 2024-04-02 |
2,616.34 |
2,616.57 |
2,596.14 |
2,606.74 |
9,916.1M |
| 2024-04-01 |
2,584.30 |
2,621.28 |
2,584.30 |
2,617.30 |
10,749.5M |
| 2024-03-29 |
2,553.47 |
2,572.53 |
2,548.51 |
2,572.26 |
8,760.9M |
| 2024-03-28 |
2,524.18 |
2,576.50 |
2,524.18 |
2,552.68 |
8,943.0M |
| 2024-03-27 |
2,569.31 |
2,569.74 |
2,527.39 |
2,527.39 |
8,500.8M |
| 2024-03-26 |
2,570.70 |
2,579.69 |
2,550.50 |
2,572.02 |
8,906.3M |
| 2024-03-25 |
2,589.04 |
2,606.68 |
2,571.07 |
2,571.07 |
10,499.9M |
| 2024-03-22 |
2,618.48 |
2,622.80 |
2,578.13 |
2,592.79 |
10,794.7M |
| 2024-03-21 |
2,646.21 |
2,650.53 |
2,619.97 |
2,626.81 |
10,526.5M |
| 2024-03-20 |
2,625.62 |
2,638.64 |
2,620.58 |
2,635.96 |
10,175.3M |
| 2024-03-19 |
2,647.56 |
2,662.04 |
2,631.42 |
2,631.42 |
11,961.9M |
| 2024-03-18 |
2,630.17 |
2,656.14 |
2,625.39 |
2,656.14 |
12,218.1M |
| 2024-03-15 |
2,608.92 |
2,630.78 |
2,595.18 |
2,627.86 |
10,141.3M |
| 2024-03-14 |
2,634.09 |
2,648.49 |
2,600.18 |
2,617.18 |
9,840.9M |
| 2024-03-13 |
2,635.24 |
2,643.93 |
2,619.51 |
2,629.36 |
9,642.1M |
| 2024-03-12 |
2,623.26 |
2,647.91 |
2,617.84 |
2,638.29 |
11,395.3M |
| 2024-03-11 |
2,580.80 |
2,620.22 |
2,578.78 |
2,620.22 |
10,384.4M |
| 2024-03-08 |
2,562.47 |
2,582.91 |
2,550.95 |
2,578.45 |
9,019.8M |
| 2024-03-07 |
2,587.59 |
2,601.94 |
2,560.83 |
2,562.86 |
11,140.6M |
| 2024-03-06 |
2,588.92 |
2,612.72 |
2,572.72 |
2,591.09 |
10,068.5M |
| 2024-03-05 |
2,579.73 |
2,598.78 |
2,575.70 |
2,594.43 |
10,837.6M |
| 2024-03-04 |
2,582.93 |
2,594.88 |
2,567.08 |
2,591.86 |
11,432.3M |
| 2024-03-01 |
2,562.69 |
2,585.50 |
2,550.25 |
2,580.49 |
11,152.0M |
| 2024-02-29 |
2,488.23 |
2,563.62 |
2,488.23 |
2,563.62 |
11,755.4M |
| 2024-02-28 |
2,547.56 |
2,573.17 |
2,497.23 |
2,497.23 |
14,969.3M |
| 2024-02-27 |
2,491.52 |
2,544.40 |
2,488.36 |
2,544.40 |
9,884.9M |
| 2024-02-26 |
2,513.73 |
2,525.34 |
2,496.03 |
2,503.89 |
10,120.6M |
| 2024-02-23 |
2,508.88 |
2,516.73 |
2,492.37 |
2,514.83 |
9,824.5M |
| 2024-02-22 |
2,474.22 |
2,505.67 |
2,474.18 |
2,505.66 |
9,604.0M |
| 2024-02-21 |
2,432.26 |
2,516.55 |
2,426.09 |
2,479.27 |
12,018.6M |
| 2024-02-20 |
2,443.82 |
2,453.91 |
2,426.96 |
2,449.51 |
9,161.4M |
| 2024-02-19 |
2,468.76 |
2,468.76 |
2,426.21 |
2,453.64 |
11,688.0M |
| 2024-02-08 |
2,429.71 |
2,467.83 |
2,422.88 |
2,443.29 |
13,484.6M |
| 2024-02-07 |
2,355.94 |
2,419.70 |
2,345.62 |
2,419.70 |
14,276.4M |
| 2024-02-06 |
2,223.58 |
2,354.10 |
2,215.97 |
2,349.66 |
12,509.9M |
| 2024-02-05 |
2,234.09 |
2,271.11 |
2,159.26 |
2,235.02 |
12,979.6M |
| 2024-02-02 |
2,302.93 |
2,310.03 |
2,190.70 |
2,245.22 |
11,106.7M |
| 2024-02-01 |
2,283.94 |
2,332.46 |
2,275.67 |
2,297.42 |
9,016.6M |
| 2024-01-31 |
2,326.80 |
2,342.92 |
2,290.95 |
2,292.52 |
9,623.9M |
| 2024-01-30 |
2,380.84 |
2,389.20 |
2,340.12 |
2,340.13 |
8,342.2M |
| 2024-01-29 |
2,435.49 |
2,448.09 |
2,396.27 |
2,396.27 |
10,248.9M |
| 2024-01-26 |
2,450.43 |
2,467.16 |
2,429.40 |
2,437.71 |
10,578.3M |
| 2024-01-25 |
2,412.98 |
2,464.58 |
2,402.89 |
2,464.29 |
12,167.7M |
| 2024-01-24 |
2,409.10 |
2,419.09 |
2,349.12 |
2,414.32 |
9,817.8M |
| 2024-01-23 |
2,378.10 |
2,410.72 |
2,360.06 |
2,397.75 |
7,722.2M |
| 2024-01-22 |
2,441.49 |
2,441.60 |
2,364.57 |
2,386.79 |
8,589.6M |
| 2024-01-19 |
2,448.50 |
2,467.20 |
2,440.87 |
2,449.39 |
6,631.2M |
| 2024-01-18 |
2,406.26 |
2,459.80 |
2,376.78 |
2,457.48 |
9,898.9M |
| 2024-01-17 |
2,481.34 |
2,481.34 |
2,417.87 |
2,417.87 |
5,977.9M |
| 2024-01-16 |
2,478.06 |
2,493.25 |
2,457.71 |
2,489.24 |
6,825.3M |
| 2024-01-15 |
2,482.70 |
2,510.93 |
2,478.03 |
2,483.57 |
6,121.3M |
| 2024-01-12 |
2,498.72 |
2,518.80 |
2,494.33 |
2,494.33 |
6,130.3M |
| 2024-01-11 |
2,484.88 |
2,516.06 |
2,481.42 |
2,506.93 |
6,610.1M |
| 2024-01-10 |
2,482.62 |
2,516.68 |
2,469.52 |
2,486.84 |
5,724.4M |
| 2024-01-09 |
2,489.39 |
2,512.39 |
2,477.68 |
2,490.66 |
6,500.0M |
| 2024-01-08 |
2,524.85 |
2,528.49 |
2,486.73 |
2,487.58 |
6,685.1M |
| 2024-01-05 |
2,558.03 |
2,571.85 |
2,518.00 |
2,531.31 |
7,122.5M |
| 2024-01-04 |
2,589.22 |
2,589.22 |
2,549.86 |
2,564.64 |
6,419.0M |
| 2024-01-03 |
2,593.09 |
2,607.05 |
2,578.15 |
2,592.08 |
6,616.7M |
| 2024-01-02 |
2,627.46 |
2,627.69 |
2,599.29 |
2,599.29 |
7,450.5M |