| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
3,379.05 |
3,401.25 |
3,379.05 |
3,391.46 |
9,213.4M |
| 2022-12-29 |
3,376.60 |
3,376.60 |
3,351.61 |
3,368.81 |
9,688.7M |
| 2022-12-28 |
3,377.77 |
3,403.86 |
3,373.53 |
3,390.29 |
10,221.9M |
| 2022-12-27 |
3,367.56 |
3,390.36 |
3,363.08 |
3,384.78 |
9,560.4M |
| 2022-12-26 |
3,352.23 |
3,360.51 |
3,340.81 |
3,347.42 |
8,871.8M |
| 2022-12-23 |
3,337.82 |
3,369.93 |
3,336.45 |
3,351.41 |
8,214.9M |
| 2022-12-22 |
3,384.61 |
3,396.14 |
3,342.56 |
3,354.83 |
10,013.9M |
| 2022-12-21 |
3,364.24 |
3,379.19 |
3,354.17 |
3,360.68 |
8,052.2M |
| 2022-12-20 |
3,386.64 |
3,397.87 |
3,345.26 |
3,358.67 |
10,029.1M |
| 2022-12-19 |
3,470.82 |
3,478.37 |
3,383.37 |
3,397.25 |
12,941.9M |
| 2022-12-16 |
3,437.46 |
3,483.43 |
3,437.46 |
3,474.50 |
11,283.4M |
| 2022-12-15 |
3,467.61 |
3,475.62 |
3,441.01 |
3,448.57 |
10,227.1M |
| 2022-12-14 |
3,477.26 |
3,488.91 |
3,458.34 |
3,474.42 |
11,754.2M |
| 2022-12-13 |
3,465.58 |
3,487.56 |
3,462.61 |
3,474.19 |
12,566.2M |
| 2022-12-12 |
3,502.62 |
3,502.82 |
3,460.71 |
3,463.43 |
15,768.2M |
| 2022-12-09 |
3,503.66 |
3,528.13 |
3,485.13 |
3,517.66 |
18,365.1M |
| 2022-12-08 |
3,492.23 |
3,510.99 |
3,487.40 |
3,501.98 |
14,273.9M |
| 2022-12-07 |
3,519.93 |
3,532.69 |
3,486.32 |
3,498.16 |
16,891.3M |
| 2022-12-06 |
3,525.83 |
3,545.62 |
3,512.71 |
3,528.03 |
18,332.1M |
| 2022-12-05 |
3,471.04 |
3,542.74 |
3,471.04 |
3,539.77 |
22,620.6M |
| 2022-12-02 |
3,452.96 |
3,458.78 |
3,429.07 |
3,438.11 |
13,159.3M |
| 2022-12-01 |
3,500.78 |
3,508.61 |
3,457.02 |
3,458.15 |
17,672.5M |
| 2022-11-30 |
3,452.15 |
3,487.99 |
3,448.59 |
3,462.14 |
17,719.2M |
| 2022-11-29 |
3,387.48 |
3,471.54 |
3,387.48 |
3,463.72 |
19,488.0M |
| 2022-11-28 |
3,351.63 |
3,366.78 |
3,319.87 |
3,364.24 |
15,041.5M |
| 2022-11-25 |
3,349.20 |
3,412.39 |
3,348.37 |
3,403.95 |
16,213.4M |
| 2022-11-24 |
3,371.36 |
3,383.42 |
3,349.08 |
3,353.25 |
12,136.8M |
| 2022-11-23 |
3,346.24 |
3,387.22 |
3,344.78 |
3,362.02 |
16,918.8M |
| 2022-11-22 |
3,311.97 |
3,375.53 |
3,309.15 |
3,349.15 |
16,254.6M |
| 2022-11-21 |
3,307.34 |
3,310.86 |
3,280.58 |
3,309.80 |
10,527.0M |
| 2022-11-18 |
3,350.32 |
3,354.43 |
3,326.04 |
3,327.04 |
12,715.5M |
| 2022-11-17 |
3,345.38 |
3,347.92 |
3,322.49 |
3,347.92 |
11,853.5M |
| 2022-11-16 |
3,370.14 |
3,377.45 |
3,351.73 |
3,355.51 |
13,044.2M |
| 2022-11-15 |
3,326.21 |
3,377.36 |
3,318.57 |
3,371.95 |
15,177.6M |
| 2022-11-14 |
3,344.66 |
3,372.71 |
3,324.31 |
3,331.19 |
17,164.7M |
| 2022-11-11 |
3,292.96 |
3,343.17 |
3,268.39 |
3,313.32 |
19,268.8M |
| 2022-11-10 |
3,220.41 |
3,244.55 |
3,206.05 |
3,234.13 |
12,126.2M |
| 2022-11-09 |
3,249.56 |
3,263.57 |
3,234.54 |
3,236.61 |
10,255.0M |
| 2022-11-08 |
3,256.61 |
3,259.49 |
3,231.99 |
3,248.30 |
11,566.4M |
| 2022-11-07 |
3,238.43 |
3,267.98 |
3,232.95 |
3,256.93 |
14,421.0M |
| 2022-11-04 |
3,172.19 |
3,262.47 |
3,172.19 |
3,249.72 |
15,755.2M |
| 2022-11-03 |
3,176.91 |
3,186.69 |
3,160.34 |
3,174.79 |
12,191.6M |
| 2022-11-02 |
3,159.29 |
3,206.04 |
3,153.80 |
3,195.64 |
15,504.9M |
| 2022-11-01 |
3,109.23 |
3,171.44 |
3,103.87 |
3,171.42 |
16,263.0M |
| 2022-10-31 |
3,119.17 |
3,138.36 |
3,091.61 |
3,103.12 |
15,137.4M |
| 2022-10-28 |
3,193.15 |
3,200.41 |
3,136.89 |
3,143.32 |
13,259.1M |
| 2022-10-27 |
3,222.19 |
3,239.53 |
3,208.74 |
3,210.16 |
12,221.5M |
| 2022-10-26 |
3,216.76 |
3,251.93 |
3,208.62 |
3,219.03 |
12,721.5M |
| 2022-10-25 |
3,216.89 |
3,248.93 |
3,192.37 |
3,220.73 |
11,950.9M |
| 2022-10-24 |
3,293.95 |
3,318.53 |
3,208.76 |
3,217.18 |
14,316.7M |
| 2022-10-21 |
3,295.14 |
3,318.94 |
3,283.23 |
3,294.02 |
11,542.5M |
| 2022-10-20 |
3,294.37 |
3,321.53 |
3,279.93 |
3,286.63 |
10,625.0M |
| 2022-10-19 |
3,333.97 |
3,348.44 |
3,309.30 |
3,309.30 |
9,776.4M |
| 2022-10-18 |
3,359.29 |
3,363.83 |
3,334.16 |
3,340.57 |
10,540.7M |
| 2022-10-17 |
3,327.30 |
3,352.08 |
3,312.02 |
3,348.03 |
11,833.0M |
| 2022-10-14 |
3,315.13 |
3,354.73 |
3,314.68 |
3,340.58 |
12,466.2M |
| 2022-10-13 |
3,305.07 |
3,314.19 |
3,283.34 |
3,297.30 |
11,497.6M |
| 2022-10-12 |
3,278.85 |
3,322.93 |
3,244.69 |
3,322.93 |
11,386.3M |
| 2022-10-11 |
3,284.64 |
3,294.72 |
3,257.50 |
3,282.89 |
10,170.4M |
| 2022-10-10 |
3,301.53 |
3,321.20 |
3,275.59 |
3,279.66 |
12,230.7M |
| 2022-09-30 |
3,295.46 |
3,325.18 |
3,294.30 |
3,302.89 |
9,352.1M |
| 2022-09-29 |
3,339.14 |
3,347.90 |
3,278.94 |
3,294.28 |
10,659.5M |
| 2022-09-28 |
3,351.23 |
3,351.23 |
3,317.86 |
3,317.96 |
10,346.7M |
| 2022-09-27 |
3,334.33 |
3,358.73 |
3,313.51 |
3,357.93 |
10,452.6M |
| 2022-09-26 |
3,364.79 |
3,386.52 |
3,328.94 |
3,330.86 |
12,143.9M |
| 2022-09-23 |
3,386.63 |
3,419.68 |
3,370.69 |
3,385.78 |
11,249.2M |
| 2022-09-22 |
3,380.26 |
3,399.04 |
3,376.33 |
3,391.33 |
10,457.5M |
| 2022-09-21 |
3,383.11 |
3,415.25 |
3,363.33 |
3,401.26 |
10,668.9M |
| 2022-09-20 |
3,417.20 |
3,420.36 |
3,382.14 |
3,389.76 |
9,979.2M |
| 2022-09-19 |
3,404.86 |
3,420.62 |
3,390.48 |
3,405.09 |
11,923.2M |
| 2022-09-16 |
3,493.94 |
3,496.13 |
3,407.93 |
3,407.93 |
15,978.3M |
| 2022-09-15 |
3,524.53 |
3,540.22 |
3,480.82 |
3,506.37 |
15,302.0M |
| 2022-09-14 |
3,504.59 |
3,531.88 |
3,501.10 |
3,511.39 |
11,519.9M |
| 2022-09-13 |
3,545.34 |
3,561.63 |
3,528.82 |
3,541.31 |
13,508.3M |
| 2022-09-09 |
3,500.73 |
3,546.95 |
3,496.56 |
3,540.44 |
14,054.1M |
| 2022-09-08 |
3,497.43 |
3,510.54 |
3,489.64 |
3,495.42 |
13,010.1M |
| 2022-09-07 |
3,490.12 |
3,498.41 |
3,481.24 |
3,497.56 |
13,561.0M |
| 2022-09-06 |
3,475.43 |
3,503.87 |
3,474.21 |
3,502.07 |
14,814.4M |
| 2022-09-05 |
3,437.60 |
3,468.74 |
3,426.27 |
3,468.74 |
12,985.2M |
| 2022-09-02 |
3,449.89 |
3,459.38 |
3,426.83 |
3,439.84 |
11,016.8M |
| 2022-09-01 |
3,447.60 |
3,474.97 |
3,441.12 |
3,445.19 |
12,393.2M |
| 2022-08-31 |
3,445.46 |
3,483.64 |
3,434.06 |
3,457.20 |
16,439.2M |
| 2022-08-30 |
3,458.57 |
3,474.09 |
3,436.50 |
3,454.92 |
12,921.7M |
| 2022-08-29 |
3,431.11 |
3,459.56 |
3,422.25 |
3,459.37 |
12,833.9M |
| 2022-08-26 |
3,480.81 |
3,485.45 |
3,459.90 |
3,464.00 |
13,293.3M |
| 2022-08-25 |
3,431.78 |
3,485.58 |
3,426.30 |
3,481.81 |
14,902.4M |
| 2022-08-24 |
3,466.32 |
3,480.71 |
3,419.22 |
3,421.31 |
15,626.7M |
| 2022-08-23 |
3,463.66 |
3,476.02 |
3,445.59 |
3,461.03 |
13,521.1M |
| 2022-08-22 |
3,440.80 |
3,476.57 |
3,440.80 |
3,468.86 |
13,481.4M |
| 2022-08-19 |
3,439.76 |
3,465.10 |
3,439.71 |
3,450.36 |
13,744.1M |
| 2022-08-18 |
3,468.61 |
3,474.93 |
3,441.50 |
3,443.80 |
11,722.5M |
| 2022-08-17 |
3,454.24 |
3,479.35 |
3,436.35 |
3,475.49 |
13,414.6M |
| 2022-08-16 |
3,449.24 |
3,467.35 |
3,441.35 |
3,449.27 |
11,943.4M |
| 2022-08-15 |
3,446.61 |
3,468.44 |
3,437.36 |
3,444.53 |
12,296.3M |
| 2022-08-12 |
3,439.24 |
3,463.39 |
3,436.14 |
3,456.29 |
12,756.8M |
| 2022-08-11 |
3,399.23 |
3,447.71 |
3,392.30 |
3,447.16 |
12,879.2M |
| 2022-08-10 |
3,403.52 |
3,414.05 |
3,374.16 |
3,384.04 |
10,418.5M |
| 2022-08-09 |
3,406.66 |
3,413.54 |
3,398.43 |
3,406.13 |
10,450.6M |
| 2022-08-08 |
3,393.50 |
3,411.33 |
3,390.46 |
3,407.13 |
10,453.6M |
| 2022-08-05 |
3,371.90 |
3,402.64 |
3,355.36 |
3,401.14 |
11,610.1M |
| 2022-08-04 |
3,358.46 |
3,367.30 |
3,337.95 |
3,365.95 |
11,123.4M |
| 2022-08-03 |
3,374.04 |
3,399.94 |
3,338.66 |
3,341.20 |
13,815.1M |
| 2022-08-02 |
3,420.68 |
3,420.68 |
3,340.70 |
3,374.05 |
17,437.3M |
| 2022-08-01 |
3,452.86 |
3,456.53 |
3,424.97 |
3,447.93 |
12,700.9M |
| 2022-07-29 |
3,491.23 |
3,508.40 |
3,452.16 |
3,457.75 |
13,535.3M |
| 2022-07-28 |
3,499.24 |
3,514.59 |
3,488.64 |
3,490.93 |
12,076.1M |
| 2022-07-27 |
3,495.34 |
3,498.71 |
3,483.37 |
3,491.16 |
10,433.4M |
| 2022-07-26 |
3,470.95 |
3,506.08 |
3,470.11 |
3,499.94 |
11,018.3M |
| 2022-07-25 |
3,482.34 |
3,485.15 |
3,462.13 |
3,468.50 |
11,583.3M |
| 2022-07-22 |
3,482.07 |
3,503.72 |
3,461.48 |
3,483.19 |
12,368.1M |
| 2022-07-21 |
3,519.20 |
3,519.20 |
3,478.26 |
3,478.26 |
14,615.8M |
| 2022-07-20 |
3,527.14 |
3,537.40 |
3,521.75 |
3,531.35 |
13,368.5M |
| 2022-07-19 |
3,511.37 |
3,521.42 |
3,490.11 |
3,514.55 |
14,348.1M |
| 2022-07-18 |
3,453.16 |
3,512.40 |
3,453.16 |
3,511.09 |
16,042.9M |
| 2022-07-15 |
3,498.01 |
3,518.89 |
3,443.88 |
3,443.88 |
17,894.2M |
| 2022-07-14 |
3,549.03 |
3,549.03 |
3,510.83 |
3,523.28 |
17,187.7M |
| 2022-07-13 |
3,573.63 |
3,578.89 |
3,548.58 |
3,559.80 |
15,429.4M |
| 2022-07-12 |
3,572.73 |
3,603.15 |
3,570.15 |
3,576.60 |
15,981.2M |
| 2022-07-11 |
3,598.44 |
3,598.44 |
3,571.04 |
3,582.46 |
16,989.8M |
| 2022-07-08 |
3,629.98 |
3,635.56 |
3,607.78 |
3,611.85 |
14,953.6M |
| 2022-07-07 |
3,604.88 |
3,628.17 |
3,596.22 |
3,614.67 |
16,218.9M |
| 2022-07-06 |
3,654.59 |
3,654.59 |
3,589.54 |
3,607.86 |
18,720.2M |
| 2022-07-05 |
3,668.85 |
3,688.14 |
3,640.39 |
3,666.76 |
19,993.7M |
| 2022-07-04 |
3,651.37 |
3,664.60 |
3,634.45 |
3,663.82 |
16,738.7M |
| 2022-07-01 |
3,666.49 |
3,673.12 |
3,646.92 |
3,653.89 |
16,209.8M |
| 2022-06-30 |
3,636.17 |
3,678.83 |
3,636.17 |
3,661.52 |
17,306.4M |
| 2022-06-29 |
3,656.21 |
3,680.11 |
3,634.96 |
3,638.30 |
21,003.0M |
| 2022-06-28 |
3,636.47 |
3,670.06 |
3,624.46 |
3,664.68 |
19,784.2M |
| 2022-06-27 |
3,618.89 |
3,651.17 |
3,615.17 |
3,638.31 |
19,302.2M |
| 2022-06-24 |
3,603.84 |
3,615.99 |
3,588.27 |
3,609.40 |
18,416.3M |
| 2022-06-23 |
3,551.69 |
3,604.26 |
3,551.69 |
3,604.26 |
19,121.6M |
| 2022-06-22 |
3,598.39 |
3,598.74 |
3,548.87 |
3,549.18 |
17,164.9M |
| 2022-06-21 |
3,583.03 |
3,613.74 |
3,567.10 |
3,594.92 |
18,662.8M |
| 2022-06-20 |
3,594.15 |
3,603.41 |
3,569.43 |
3,584.91 |
19,156.3M |
| 2022-06-17 |
3,568.88 |
3,612.95 |
3,556.79 |
3,604.17 |
18,415.9M |
| 2022-06-16 |
3,646.03 |
3,652.13 |
3,587.09 |
3,590.12 |
21,195.7M |
| 2022-06-15 |
3,599.31 |
3,712.03 |
3,598.87 |
3,651.23 |
28,845.4M |
| 2022-06-14 |
3,513.46 |
3,603.94 |
3,498.79 |
3,602.41 |
21,531.3M |
| 2022-06-13 |
3,564.91 |
3,571.74 |
3,519.11 |
3,542.61 |
21,141.5M |
| 2022-06-10 |
3,534.48 |
3,600.05 |
3,532.48 |
3,595.32 |
22,729.3M |
| 2022-06-09 |
3,551.70 |
3,584.19 |
3,542.86 |
3,557.54 |
21,062.8M |
| 2022-06-08 |
3,535.37 |
3,555.45 |
3,507.53 |
3,555.45 |
20,644.7M |
| 2022-06-07 |
3,516.12 |
3,542.80 |
3,509.90 |
3,531.40 |
18,701.2M |
| 2022-06-06 |
3,498.51 |
3,521.87 |
3,473.58 |
3,520.55 |
19,396.6M |
| 2022-06-02 |
3,496.55 |
3,504.38 |
3,485.06 |
3,502.30 |
15,693.6M |
| 2022-06-01 |
3,514.05 |
3,522.16 |
3,488.85 |
3,513.41 |
15,631.9M |
| 2022-05-31 |
3,498.07 |
3,523.30 |
3,490.64 |
3,519.13 |
16,436.4M |
| 2022-05-30 |
3,513.65 |
3,514.15 |
3,482.94 |
3,498.25 |
14,886.3M |
| 2022-05-27 |
3,500.82 |
3,515.47 |
3,481.30 |
3,499.84 |
15,624.3M |
| 2022-05-26 |
3,470.40 |
3,500.15 |
3,446.04 |
3,490.06 |
17,057.7M |
| 2022-05-25 |
3,422.03 |
3,464.22 |
3,422.03 |
3,463.79 |
15,373.3M |
| 2022-05-24 |
3,488.56 |
3,500.09 |
3,421.67 |
3,421.67 |
18,803.6M |
| 2022-05-23 |
3,496.45 |
3,496.45 |
3,467.94 |
3,484.45 |
16,004.9M |
| 2022-05-20 |
3,450.70 |
3,495.98 |
3,450.68 |
3,495.40 |
16,843.7M |
| 2022-05-19 |
3,389.63 |
3,438.76 |
3,385.70 |
3,438.76 |
14,023.9M |
| 2022-05-18 |
3,450.62 |
3,452.26 |
3,415.73 |
3,431.15 |
13,326.9M |
| 2022-05-17 |
3,430.78 |
3,448.10 |
3,410.76 |
3,448.10 |
13,911.4M |
| 2022-05-16 |
3,456.71 |
3,457.86 |
3,413.58 |
3,427.47 |
14,342.0M |
| 2022-05-13 |
3,404.35 |
3,440.78 |
3,404.35 |
3,440.78 |
13,772.4M |
| 2022-05-12 |
3,395.33 |
3,417.05 |
3,370.43 |
3,392.16 |
14,062.5M |
| 2022-05-11 |
3,401.26 |
3,445.66 |
3,399.93 |
3,409.23 |
18,913.3M |
| 2022-05-10 |
3,333.99 |
3,412.36 |
3,313.60 |
3,404.99 |
17,089.5M |
| 2022-05-09 |
3,371.29 |
3,390.90 |
3,354.75 |
3,372.68 |
12,499.7M |
| 2022-05-06 |
3,413.29 |
3,424.12 |
3,378.78 |
3,384.35 |
15,820.9M |
| 2022-05-05 |
3,460.89 |
3,484.92 |
3,455.70 |
3,469.71 |
17,988.3M |
| 2022-04-29 |
3,414.77 |
3,471.46 |
3,385.47 |
3,463.84 |
20,161.8M |
| 2022-04-28 |
3,357.69 |
3,414.45 |
3,355.17 |
3,407.55 |
17,622.7M |
| 2022-04-27 |
3,301.60 |
3,369.74 |
3,296.98 |
3,368.83 |
19,878.8M |
| 2022-04-26 |
3,372.90 |
3,397.61 |
3,315.25 |
3,321.88 |
18,515.8M |
| 2022-04-25 |
3,466.56 |
3,487.65 |
3,367.94 |
3,367.94 |
20,484.3M |
| 2022-04-22 |
3,466.07 |
3,538.55 |
3,462.51 |
3,528.01 |
14,965.2M |
| 2022-04-21 |
3,530.20 |
3,557.80 |
3,477.00 |
3,489.56 |
16,498.4M |
| 2022-04-20 |
3,598.75 |
3,602.59 |
3,534.35 |
3,541.45 |
15,157.5M |
| 2022-04-19 |
3,587.36 |
3,613.86 |
3,581.55 |
3,602.85 |
14,207.0M |
| 2022-04-18 |
3,630.53 |
3,630.53 |
3,586.87 |
3,597.21 |
15,481.1M |
| 2022-04-15 |
3,646.00 |
3,683.42 |
3,643.16 |
3,663.71 |
17,975.2M |
| 2022-04-14 |
3,642.38 |
3,673.74 |
3,634.07 |
3,658.30 |
16,126.5M |
| 2022-04-13 |
3,625.72 |
3,664.60 |
3,612.19 |
3,623.47 |
16,781.6M |
| 2022-04-12 |
3,603.23 |
3,650.69 |
3,573.83 |
3,639.25 |
18,519.8M |
| 2022-04-11 |
3,667.81 |
3,667.81 |
3,591.87 |
3,603.47 |
19,127.4M |
| 2022-04-08 |
3,649.93 |
3,681.67 |
3,624.24 |
3,681.23 |
18,147.7M |
| 2022-04-07 |
3,682.16 |
3,706.60 |
3,644.09 |
3,646.30 |
18,310.2M |
| 2022-04-06 |
3,652.47 |
3,704.12 |
3,651.98 |
3,698.39 |
20,162.4M |
| 2022-04-01 |
3,606.65 |
3,667.43 |
3,601.67 |
3,667.43 |
16,930.6M |
| 2022-03-31 |
3,610.76 |
3,652.36 |
3,606.55 |
3,628.79 |
16,820.3M |
| 2022-03-30 |
3,572.19 |
3,623.99 |
3,570.49 |
3,622.20 |
15,950.0M |
| 2022-03-29 |
3,565.58 |
3,580.58 |
3,551.30 |
3,561.75 |
13,034.9M |
| 2022-03-28 |
3,517.32 |
3,577.62 |
3,491.74 |
3,565.46 |
15,138.8M |
| 2022-03-25 |
3,570.76 |
3,589.98 |
3,539.78 |
3,540.82 |
13,554.4M |
| 2022-03-24 |
3,565.95 |
3,593.00 |
3,556.61 |
3,573.95 |
13,813.1M |
| 2022-03-23 |
3,590.47 |
3,595.62 |
3,558.03 |
3,583.63 |
14,889.1M |
| 2022-03-22 |
3,546.56 |
3,607.93 |
3,545.07 |
3,590.82 |
15,812.3M |
| 2022-03-21 |
3,576.11 |
3,578.52 |
3,527.12 |
3,553.18 |
15,855.4M |
| 2022-03-18 |
3,491.46 |
3,583.61 |
3,483.28 |
3,579.82 |
17,976.4M |
| 2022-03-17 |
3,515.24 |
3,547.58 |
3,482.51 |
3,499.60 |
19,949.5M |
| 2022-03-16 |
3,378.56 |
3,476.13 |
3,304.12 |
3,462.59 |
22,221.0M |
| 2022-03-15 |
3,504.22 |
3,504.22 |
3,333.38 |
3,333.38 |
24,412.8M |
| 2022-03-14 |
3,568.57 |
3,615.92 |
3,532.48 |
3,532.48 |
15,827.3M |
| 2022-03-11 |
3,566.07 |
3,625.10 |
3,520.12 |
3,616.35 |
18,581.9M |
| 2022-03-10 |
3,626.72 |
3,634.58 |
3,595.15 |
3,598.65 |
18,003.3M |
| 2022-03-09 |
3,630.87 |
3,650.50 |
3,459.01 |
3,572.60 |
23,990.3M |
| 2022-03-08 |
3,713.37 |
3,718.89 |
3,614.93 |
3,621.38 |
21,512.0M |
| 2022-03-07 |
3,781.40 |
3,781.40 |
3,709.25 |
3,722.57 |
19,946.3M |
| 2022-03-04 |
3,811.61 |
3,814.64 |
3,777.49 |
3,793.05 |
18,728.9M |
| 2022-03-03 |
3,814.17 |
3,837.20 |
3,814.17 |
3,831.49 |
20,821.5M |
| 2022-03-02 |
3,789.62 |
3,809.53 |
3,787.25 |
3,801.55 |
14,941.3M |
| 2022-03-01 |
3,782.08 |
3,809.11 |
3,772.67 |
3,805.38 |
15,193.6M |
| 2022-02-28 |
3,762.45 |
3,774.67 |
3,734.82 |
3,774.14 |
16,607.6M |
| 2022-02-25 |
3,778.65 |
3,802.98 |
3,751.88 |
3,766.64 |
18,858.1M |
| 2022-02-24 |
3,815.62 |
3,823.67 |
3,741.72 |
3,766.45 |
23,068.9M |
| 2022-02-23 |
3,836.27 |
3,840.88 |
3,814.09 |
3,833.11 |
14,942.1M |
| 2022-02-22 |
3,850.23 |
3,854.48 |
3,813.17 |
3,834.40 |
15,226.9M |
| 2022-02-21 |
3,870.21 |
3,877.15 |
3,839.80 |
3,874.40 |
13,743.7M |
| 2022-02-18 |
3,814.60 |
3,876.57 |
3,811.45 |
3,876.53 |
13,966.3M |
| 2022-02-17 |
3,833.99 |
3,847.77 |
3,819.98 |
3,829.21 |
13,564.1M |
| 2022-02-16 |
3,816.68 |
3,849.38 |
3,816.20 |
3,833.65 |
12,592.5M |
| 2022-02-15 |
3,814.63 |
3,822.43 |
3,782.24 |
3,803.80 |
12,828.2M |
| 2022-02-14 |
3,884.61 |
3,884.61 |
3,808.91 |
3,822.06 |
15,734.2M |
| 2022-02-11 |
3,884.35 |
3,936.11 |
3,880.12 |
3,898.25 |
18,059.7M |
| 2022-02-10 |
3,858.08 |
3,892.48 |
3,841.96 |
3,892.48 |
18,221.9M |
| 2022-02-09 |
3,844.52 |
3,870.74 |
3,840.71 |
3,859.38 |
18,076.0M |
| 2022-02-08 |
3,788.37 |
3,845.32 |
3,779.07 |
3,845.03 |
19,700.5M |
| 2022-02-07 |
3,729.09 |
3,788.08 |
3,729.09 |
3,785.36 |
17,284.5M |
| 2022-01-28 |
3,734.05 |
3,741.14 |
3,673.10 |
3,675.46 |
14,632.5M |
| 2022-01-27 |
3,759.58 |
3,761.59 |
3,716.53 |
3,717.61 |
13,681.8M |
| 2022-01-26 |
3,751.81 |
3,772.15 |
3,732.78 |
3,765.37 |
12,851.8M |
| 2022-01-25 |
3,822.11 |
3,824.75 |
3,740.66 |
3,740.69 |
15,826.4M |
| 2022-01-24 |
3,832.72 |
3,853.63 |
3,812.58 |
3,840.19 |
13,365.5M |
| 2022-01-21 |
3,863.13 |
3,867.35 |
3,833.98 |
3,841.47 |
15,650.4M |
| 2022-01-20 |
3,835.60 |
3,887.27 |
3,834.80 |
3,870.15 |
18,770.6M |
| 2022-01-19 |
3,825.93 |
3,849.42 |
3,819.68 |
3,834.93 |
16,127.2M |
| 2022-01-18 |
3,775.48 |
3,835.04 |
3,767.30 |
3,828.88 |
18,628.0M |
| 2022-01-17 |
3,759.61 |
3,782.74 |
3,759.61 |
3,774.62 |
14,389.8M |
| 2022-01-14 |
3,813.10 |
3,813.10 |
3,756.27 |
3,758.51 |
18,105.5M |
| 2022-01-13 |
3,851.86 |
3,871.89 |
3,823.16 |
3,823.65 |
17,522.9M |
| 2022-01-12 |
3,852.68 |
3,856.32 |
3,816.88 |
3,848.11 |
16,189.4M |
| 2022-01-11 |
3,849.90 |
3,886.16 |
3,842.06 |
3,847.56 |
17,473.5M |
| 2022-01-10 |
3,834.65 |
3,854.49 |
3,821.06 |
3,847.74 |
17,688.3M |
| 2022-01-07 |
3,802.05 |
3,848.70 |
3,802.04 |
3,832.08 |
21,498.3M |
| 2022-01-06 |
3,802.16 |
3,811.31 |
3,783.62 |
3,797.85 |
17,871.2M |
| 2022-01-05 |
3,816.57 |
3,839.48 |
3,800.29 |
3,813.71 |
20,302.7M |
| 2022-01-04 |
3,819.66 |
3,826.43 |
3,790.96 |
3,820.28 |
18,855.6M |