| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
2,967.84 |
2,985.03 |
2,967.30 |
2,985.03 |
12,870.0M |
| 2023-12-28 |
2,916.34 |
2,979.03 |
2,913.59 |
2,972.13 |
17,092.1M |
| 2023-12-27 |
2,905.09 |
2,920.73 |
2,892.66 |
2,917.31 |
11,332.3M |
| 2023-12-26 |
2,922.60 |
2,922.66 |
2,896.34 |
2,904.33 |
9,454.8M |
| 2023-12-25 |
2,913.54 |
2,927.85 |
2,910.29 |
2,923.63 |
9,375.3M |
| 2023-12-22 |
2,914.72 |
2,936.05 |
2,901.47 |
2,918.84 |
13,042.1M |
| 2023-12-21 |
2,880.78 |
2,920.50 |
2,879.04 |
2,914.28 |
12,378.6M |
| 2023-12-20 |
2,923.03 |
2,927.56 |
2,891.87 |
2,891.97 |
11,745.2M |
| 2023-12-19 |
2,918.13 |
2,934.34 |
2,905.63 |
2,923.85 |
10,925.6M |
| 2023-12-18 |
2,922.98 |
2,941.45 |
2,910.55 |
2,921.18 |
11,632.8M |
| 2023-12-15 |
2,954.83 |
2,969.88 |
2,928.99 |
2,930.60 |
11,200.3M |
| 2023-12-14 |
2,970.90 |
2,979.08 |
2,944.50 |
2,944.95 |
9,892.5M |
| 2023-12-13 |
2,993.69 |
2,993.69 |
2,956.92 |
2,956.92 |
11,244.7M |
| 2023-12-12 |
2,985.22 |
3,001.40 |
2,980.05 |
3,000.89 |
12,783.0M |
| 2023-12-11 |
2,953.62 |
2,997.56 |
2,927.83 |
2,992.59 |
17,173.8M |
| 2023-12-08 |
2,962.70 |
2,977.87 |
2,958.27 |
2,969.34 |
16,382.0M |
| 2023-12-07 |
2,965.60 |
2,973.31 |
2,944.95 |
2,963.36 |
12,111.7M |
| 2023-12-06 |
2,965.44 |
2,985.95 |
2,958.68 |
2,969.61 |
12,399.3M |
| 2023-12-05 |
3,019.48 |
3,019.48 |
2,971.19 |
2,971.54 |
12,304.7M |
| 2023-12-04 |
3,042.60 |
3,048.12 |
3,026.97 |
3,027.43 |
12,184.4M |
| 2023-12-01 |
3,042.14 |
3,046.09 |
3,015.84 |
3,040.81 |
12,270.6M |
| 2023-11-30 |
3,036.79 |
3,050.52 |
3,031.14 |
3,045.38 |
12,383.8M |
| 2023-11-29 |
3,059.27 |
3,059.56 |
3,032.47 |
3,037.71 |
12,011.0M |
| 2023-11-28 |
3,052.20 |
3,059.67 |
3,042.94 |
3,058.29 |
11,247.0M |
| 2023-11-27 |
3,067.61 |
3,067.70 |
3,037.85 |
3,054.57 |
13,102.6M |
| 2023-11-24 |
3,090.83 |
3,090.83 |
3,068.43 |
3,071.69 |
11,747.5M |
| 2023-11-23 |
3,073.93 |
3,094.19 |
3,065.64 |
3,092.94 |
11,019.5M |
| 2023-11-22 |
3,096.29 |
3,101.88 |
3,077.09 |
3,077.09 |
11,475.5M |
| 2023-11-21 |
3,110.92 |
3,130.56 |
3,100.50 |
3,104.80 |
14,034.9M |
| 2023-11-20 |
3,095.52 |
3,109.32 |
3,076.26 |
3,102.79 |
12,149.9M |
| 2023-11-17 |
3,087.49 |
3,095.82 |
3,073.75 |
3,093.77 |
11,423.6M |
| 2023-11-16 |
3,115.54 |
3,118.56 |
3,095.20 |
3,095.25 |
11,835.4M |
| 2023-11-15 |
3,129.48 |
3,132.45 |
3,113.87 |
3,122.07 |
13,873.5M |
| 2023-11-14 |
3,099.09 |
3,113.46 |
3,092.41 |
3,104.01 |
13,784.9M |
| 2023-11-13 |
3,101.01 |
3,106.21 |
3,080.27 |
3,097.95 |
13,217.7M |
| 2023-11-10 |
3,104.07 |
3,105.67 |
3,087.71 |
3,096.47 |
13,506.8M |
| 2023-11-09 |
3,108.28 |
3,125.37 |
3,107.03 |
3,115.68 |
14,510.9M |
| 2023-11-08 |
3,116.71 |
3,127.88 |
3,100.14 |
3,115.14 |
15,271.8M |
| 2023-11-07 |
3,122.96 |
3,131.17 |
3,112.58 |
3,123.67 |
15,637.9M |
| 2023-11-06 |
3,120.26 |
3,132.83 |
3,109.81 |
3,130.10 |
19,556.7M |
| 2023-11-03 |
3,079.21 |
3,110.71 |
3,079.21 |
3,099.66 |
12,457.9M |
| 2023-11-02 |
3,096.58 |
3,108.17 |
3,075.80 |
3,076.22 |
11,866.0M |
| 2023-11-01 |
3,116.84 |
3,117.08 |
3,083.68 |
3,090.30 |
12,039.1M |
| 2023-10-31 |
3,089.96 |
3,093.87 |
3,073.63 |
3,087.90 |
14,930.4M |
| 2023-10-30 |
3,077.67 |
3,099.54 |
3,074.79 |
3,091.73 |
17,715.0M |
| 2023-10-27 |
3,042.29 |
3,099.01 |
3,038.58 |
3,086.33 |
15,343.0M |
| 2023-10-26 |
3,028.87 |
3,055.57 |
3,024.85 |
3,053.31 |
13,910.3M |
| 2023-10-25 |
3,056.32 |
3,066.32 |
3,041.94 |
3,044.74 |
17,500.0M |
| 2023-10-24 |
3,016.82 |
3,032.18 |
2,997.46 |
3,028.42 |
16,521.8M |
| 2023-10-23 |
3,041.24 |
3,045.67 |
2,993.33 |
3,010.80 |
13,984.9M |
| 2023-10-20 |
3,060.92 |
3,075.43 |
3,047.05 |
3,054.91 |
13,755.9M |
| 2023-10-19 |
3,113.75 |
3,113.75 |
3,071.00 |
3,071.82 |
16,169.8M |
| 2023-10-18 |
3,148.89 |
3,149.23 |
3,129.91 |
3,131.41 |
13,751.4M |
| 2023-10-17 |
3,147.96 |
3,157.61 |
3,136.14 |
3,155.66 |
13,581.0M |
| 2023-10-16 |
3,166.28 |
3,166.56 |
3,133.08 |
3,143.07 |
12,975.2M |
| 2023-10-13 |
3,171.98 |
3,174.21 |
3,156.48 |
3,164.26 |
12,378.2M |
| 2023-10-12 |
3,185.48 |
3,197.62 |
3,176.22 |
3,191.61 |
14,476.5M |
| 2023-10-11 |
3,168.89 |
3,177.48 |
3,152.25 |
3,159.96 |
12,610.2M |
| 2023-10-10 |
3,187.62 |
3,193.66 |
3,154.79 |
3,156.16 |
12,642.5M |
| 2023-10-09 |
3,180.33 |
3,186.00 |
3,152.79 |
3,179.28 |
12,641.3M |
| 2023-09-28 |
3,206.05 |
3,209.61 |
3,187.75 |
3,190.90 |
11,402.8M |
| 2023-09-27 |
3,190.35 |
3,217.87 |
3,190.35 |
3,196.69 |
11,994.7M |
| 2023-09-26 |
3,202.39 |
3,211.82 |
3,189.31 |
3,189.31 |
10,797.9M |
| 2023-09-25 |
3,224.47 |
3,224.47 |
3,202.40 |
3,204.99 |
13,046.8M |
| 2023-09-22 |
3,175.11 |
3,227.84 |
3,168.55 |
3,227.40 |
15,207.4M |
| 2023-09-21 |
3,194.24 |
3,204.88 |
3,174.84 |
3,174.84 |
11,566.9M |
| 2023-09-20 |
3,211.49 |
3,213.75 |
3,200.45 |
3,200.90 |
10,973.8M |
| 2023-09-19 |
3,215.16 |
3,220.91 |
3,202.69 |
3,216.05 |
12,334.0M |
| 2023-09-18 |
3,198.88 |
3,220.48 |
3,188.95 |
3,218.08 |
12,660.4M |
| 2023-09-15 |
3,228.72 |
3,236.98 |
3,197.52 |
3,207.16 |
15,381.4M |
| 2023-09-14 |
3,218.81 |
3,230.27 |
3,206.58 |
3,220.66 |
14,333.0M |
| 2023-09-13 |
3,234.23 |
3,240.53 |
3,200.60 |
3,216.31 |
12,132.2M |
| 2023-09-12 |
3,237.06 |
3,244.52 |
3,231.02 |
3,233.07 |
11,668.0M |
| 2023-09-11 |
3,215.67 |
3,255.02 |
3,211.72 |
3,239.76 |
15,056.7M |
| 2023-09-08 |
3,212.03 |
3,223.03 |
3,200.61 |
3,213.13 |
10,916.3M |
| 2023-09-07 |
3,253.08 |
3,253.08 |
3,218.94 |
3,220.88 |
13,357.7M |
| 2023-09-06 |
3,252.36 |
3,265.43 |
3,240.09 |
3,261.39 |
12,948.8M |
| 2023-09-05 |
3,277.31 |
3,277.31 |
3,257.25 |
3,261.78 |
14,552.3M |
| 2023-09-04 |
3,249.80 |
3,288.47 |
3,247.19 |
3,285.61 |
19,400.9M |
| 2023-09-01 |
3,221.89 |
3,245.46 |
3,221.89 |
3,234.02 |
14,474.6M |
| 2023-08-31 |
3,229.61 |
3,237.20 |
3,208.47 |
3,213.22 |
15,391.2M |
| 2023-08-30 |
3,246.69 |
3,250.03 |
3,222.00 |
3,230.21 |
17,437.5M |
| 2023-08-29 |
3,198.76 |
3,248.53 |
3,197.47 |
3,235.22 |
20,819.9M |
| 2023-08-28 |
3,337.37 |
3,337.37 |
3,196.63 |
3,206.37 |
27,088.7M |
| 2023-08-25 |
3,164.32 |
3,190.09 |
3,157.63 |
3,168.88 |
14,392.4M |
| 2023-08-24 |
3,176.77 |
3,205.61 |
3,168.08 |
3,180.37 |
16,068.0M |
| 2023-08-23 |
3,211.72 |
3,213.90 |
3,166.01 |
3,167.21 |
14,362.7M |
| 2023-08-22 |
3,203.34 |
3,226.19 |
3,171.47 |
3,216.69 |
16,801.0M |
| 2023-08-21 |
3,225.40 |
3,236.00 |
3,190.25 |
3,190.25 |
13,948.2M |
| 2023-08-18 |
3,276.14 |
3,287.44 |
3,234.38 |
3,234.38 |
14,973.4M |
| 2023-08-17 |
3,245.31 |
3,277.99 |
3,232.89 |
3,273.36 |
15,924.8M |
| 2023-08-16 |
3,270.36 |
3,290.89 |
3,260.98 |
3,261.29 |
14,988.2M |
| 2023-08-15 |
3,290.73 |
3,298.92 |
3,253.57 |
3,284.43 |
14,805.5M |
| 2023-08-14 |
3,270.93 |
3,294.17 |
3,253.80 |
3,290.00 |
16,838.8M |
| 2023-08-11 |
3,380.51 |
3,380.51 |
3,305.88 |
3,305.88 |
18,708.4M |
| 2023-08-10 |
3,367.92 |
3,382.77 |
3,357.89 |
3,381.88 |
15,943.6M |
| 2023-08-09 |
3,373.48 |
3,385.53 |
3,366.78 |
3,371.30 |
13,614.3M |
| 2023-08-08 |
3,383.94 |
3,400.97 |
3,368.03 |
3,384.68 |
17,009.3M |
| 2023-08-07 |
3,400.60 |
3,400.60 |
3,382.23 |
3,394.14 |
19,117.8M |
| 2023-08-04 |
3,428.68 |
3,449.16 |
3,409.94 |
3,415.27 |
27,800.7M |
| 2023-08-03 |
3,373.32 |
3,407.13 |
3,367.79 |
3,406.92 |
20,698.8M |
| 2023-08-02 |
3,393.15 |
3,410.57 |
3,368.83 |
3,378.74 |
20,857.7M |
| 2023-08-01 |
3,406.39 |
3,425.46 |
3,390.72 |
3,403.23 |
24,776.0M |
| 2023-07-31 |
3,408.82 |
3,448.49 |
3,398.49 |
3,408.82 |
25,174.9M |
| 2023-07-28 |
3,304.09 |
3,396.22 |
3,301.85 |
3,390.59 |
23,664.8M |
| 2023-07-27 |
3,324.71 |
3,344.20 |
3,308.61 |
3,315.24 |
16,214.5M |
| 2023-07-26 |
3,322.43 |
3,327.40 |
3,308.99 |
3,321.65 |
15,912.2M |
| 2023-07-25 |
3,287.33 |
3,326.38 |
3,287.33 |
3,325.17 |
19,107.3M |
| 2023-07-24 |
3,236.37 |
3,258.53 |
3,232.19 |
3,242.25 |
9,686.1M |
| 2023-07-21 |
3,244.40 |
3,270.91 |
3,239.86 |
3,249.83 |
10,503.3M |
| 2023-07-20 |
3,279.26 |
3,290.40 |
3,247.34 |
3,251.12 |
12,002.8M |
| 2023-07-19 |
3,268.24 |
3,278.76 |
3,256.81 |
3,274.25 |
10,555.0M |
| 2023-07-18 |
3,282.15 |
3,285.03 |
3,263.72 |
3,272.85 |
11,828.3M |
| 2023-07-17 |
3,292.54 |
3,292.54 |
3,268.41 |
3,281.50 |
12,777.1M |
| 2023-07-14 |
3,313.72 |
3,317.50 |
3,303.86 |
3,307.44 |
14,207.0M |
| 2023-07-13 |
3,275.60 |
3,310.06 |
3,275.60 |
3,308.05 |
14,099.9M |
| 2023-07-12 |
3,285.75 |
3,293.01 |
3,263.37 |
3,266.48 |
13,314.5M |
| 2023-07-11 |
3,278.79 |
3,289.80 |
3,268.48 |
3,289.05 |
11,057.4M |
| 2023-07-10 |
3,271.26 |
3,287.20 |
3,259.44 |
3,270.11 |
11,439.1M |
| 2023-07-07 |
3,260.01 |
3,274.13 |
3,250.45 |
3,258.18 |
12,568.8M |
| 2023-07-06 |
3,282.36 |
3,296.84 |
3,263.74 |
3,269.25 |
12,232.1M |
| 2023-07-05 |
3,308.33 |
3,312.66 |
3,287.13 |
3,291.14 |
13,407.4M |
| 2023-07-04 |
3,309.52 |
3,315.65 |
3,301.15 |
3,313.39 |
14,411.2M |
| 2023-07-03 |
3,272.59 |
3,315.96 |
3,272.59 |
3,312.07 |
16,033.4M |
| 2023-06-30 |
3,245.07 |
3,280.36 |
3,244.06 |
3,265.83 |
12,613.9M |
| 2023-06-29 |
3,261.17 |
3,265.50 |
3,247.63 |
3,250.29 |
11,852.2M |
| 2023-06-28 |
3,260.00 |
3,269.66 |
3,235.58 |
3,265.53 |
13,197.3M |
| 2023-06-27 |
3,233.99 |
3,268.71 |
3,227.32 |
3,262.36 |
14,341.6M |
| 2023-06-26 |
3,252.68 |
3,256.86 |
3,223.93 |
3,230.31 |
15,715.7M |
| 2023-06-21 |
3,313.19 |
3,320.64 |
3,276.69 |
3,276.69 |
14,818.0M |
| 2023-06-20 |
3,334.18 |
3,339.44 |
3,322.39 |
3,325.63 |
15,366.0M |
| 2023-06-19 |
3,360.00 |
3,360.00 |
3,335.29 |
3,339.64 |
16,944.1M |
| 2023-06-16 |
3,344.13 |
3,369.61 |
3,344.03 |
3,365.96 |
16,927.8M |
| 2023-06-15 |
3,307.92 |
3,340.05 |
3,307.92 |
3,340.05 |
15,795.6M |
| 2023-06-14 |
3,311.68 |
3,327.03 |
3,302.68 |
3,304.47 |
15,302.2M |
| 2023-06-13 |
3,294.10 |
3,309.48 |
3,285.28 |
3,307.78 |
13,461.0M |
| 2023-06-12 |
3,295.40 |
3,312.16 |
3,280.58 |
3,299.74 |
15,867.6M |
| 2023-06-09 |
3,285.83 |
3,302.30 |
3,278.90 |
3,302.30 |
16,463.5M |
| 2023-06-08 |
3,260.39 |
3,296.76 |
3,247.98 |
3,285.13 |
14,812.2M |
| 2023-06-07 |
3,275.15 |
3,284.02 |
3,254.87 |
3,263.87 |
12,338.5M |
| 2023-06-06 |
3,300.83 |
3,324.32 |
3,265.11 |
3,270.40 |
15,680.5M |
| 2023-06-05 |
3,313.62 |
3,318.22 |
3,295.00 |
3,303.26 |
14,441.0M |
| 2023-06-02 |
3,285.96 |
3,316.67 |
3,285.96 |
3,313.58 |
15,547.4M |
| 2023-06-01 |
3,265.76 |
3,300.05 |
3,263.59 |
3,276.55 |
16,280.3M |
| 2023-05-31 |
3,291.88 |
3,292.04 |
3,260.69 |
3,274.94 |
15,503.9M |
| 2023-05-30 |
3,296.57 |
3,309.13 |
3,262.32 |
3,303.06 |
16,678.7M |
| 2023-05-29 |
3,313.18 |
3,317.96 |
3,290.55 |
3,302.72 |
16,344.3M |
| 2023-05-26 |
3,292.35 |
3,313.15 |
3,271.85 |
3,305.33 |
13,621.4M |
| 2023-05-25 |
3,293.22 |
3,301.76 |
3,263.17 |
3,295.14 |
15,715.8M |
| 2023-05-24 |
3,339.03 |
3,339.03 |
3,301.57 |
3,301.83 |
16,596.2M |
| 2023-05-23 |
3,396.54 |
3,399.24 |
3,346.65 |
3,346.65 |
15,322.8M |
| 2023-05-22 |
3,376.60 |
3,412.28 |
3,375.46 |
3,397.72 |
14,682.8M |
| 2023-05-19 |
3,385.55 |
3,400.66 |
3,365.80 |
3,380.98 |
15,730.8M |
| 2023-05-18 |
3,399.38 |
3,415.47 |
3,382.53 |
3,395.71 |
17,627.4M |
| 2023-05-17 |
3,400.34 |
3,415.62 |
3,382.92 |
3,395.10 |
15,680.9M |
| 2023-05-16 |
3,428.15 |
3,434.27 |
3,398.52 |
3,407.87 |
18,095.8M |
| 2023-05-15 |
3,377.74 |
3,425.59 |
3,353.40 |
3,425.59 |
23,052.9M |
| 2023-05-12 |
3,418.81 |
3,430.29 |
3,378.17 |
3,379.07 |
19,453.0M |
| 2023-05-11 |
3,445.73 |
3,451.50 |
3,421.68 |
3,423.97 |
19,490.2M |
| 2023-05-10 |
3,463.83 |
3,466.26 |
3,425.80 |
3,437.31 |
27,229.0M |
| 2023-05-09 |
3,511.02 |
3,535.35 |
3,471.18 |
3,472.63 |
36,732.0M |
| 2023-05-08 |
3,461.97 |
3,513.43 |
3,461.97 |
3,506.15 |
33,546.6M |
| 2023-05-05 |
3,470.27 |
3,487.00 |
3,442.20 |
3,454.28 |
25,478.6M |
| 2023-05-04 |
3,434.94 |
3,472.65 |
3,429.21 |
3,468.98 |
28,765.3M |
| 2023-04-28 |
3,415.18 |
3,453.63 |
3,415.18 |
3,452.01 |
22,890.3M |
| 2023-04-27 |
3,381.86 |
3,426.51 |
3,379.45 |
3,415.13 |
19,550.1M |
| 2023-04-26 |
3,384.48 |
3,403.53 |
3,370.78 |
3,388.97 |
20,623.4M |
| 2023-04-25 |
3,406.84 |
3,416.35 |
3,358.06 |
3,393.47 |
22,098.5M |
| 2023-04-24 |
3,441.48 |
3,443.52 |
3,393.26 |
3,404.46 |
20,586.2M |
| 2023-04-21 |
3,512.02 |
3,512.02 |
3,441.29 |
3,441.53 |
22,725.6M |
| 2023-04-20 |
3,514.98 |
3,520.76 |
3,493.08 |
3,514.32 |
20,765.6M |
| 2023-04-19 |
3,543.75 |
3,544.04 |
3,512.04 |
3,517.94 |
21,115.5M |
| 2023-04-18 |
3,526.61 |
3,547.85 |
3,523.87 |
3,544.56 |
21,544.4M |
| 2023-04-17 |
3,482.41 |
3,535.84 |
3,482.13 |
3,535.84 |
25,303.4M |
| 2023-04-14 |
3,471.49 |
3,485.64 |
3,462.98 |
3,482.94 |
19,696.6M |
| 2023-04-13 |
3,463.55 |
3,475.93 |
3,451.17 |
3,461.44 |
20,724.2M |
| 2023-04-12 |
3,472.50 |
3,478.75 |
3,466.34 |
3,471.22 |
20,394.2M |
| 2023-04-11 |
3,477.95 |
3,478.86 |
3,454.90 |
3,469.86 |
18,932.3M |
| 2023-04-10 |
3,495.33 |
3,495.33 |
3,469.05 |
3,474.08 |
19,059.3M |
| 2023-04-07 |
3,471.58 |
3,493.25 |
3,467.73 |
3,488.30 |
15,815.3M |
| 2023-04-06 |
3,462.00 |
3,475.65 |
3,457.08 |
3,471.07 |
19,244.9M |
| 2023-04-04 |
3,454.34 |
3,472.08 |
3,447.31 |
3,472.08 |
23,300.9M |
| 2023-04-03 |
3,430.76 |
3,457.15 |
3,430.38 |
3,453.23 |
21,207.4M |
| 2023-03-31 |
3,417.37 |
3,434.59 |
3,413.84 |
3,425.40 |
16,650.0M |
| 2023-03-30 |
3,390.43 |
3,415.25 |
3,369.54 |
3,414.03 |
17,964.0M |
| 2023-03-29 |
3,402.37 |
3,403.88 |
3,377.97 |
3,388.04 |
17,203.3M |
| 2023-03-28 |
3,404.01 |
3,411.47 |
3,386.71 |
3,390.78 |
17,141.3M |
| 2023-03-27 |
3,410.12 |
3,410.12 |
3,377.64 |
3,398.28 |
19,639.7M |
| 2023-03-24 |
3,425.57 |
3,425.57 |
3,405.35 |
3,412.00 |
18,752.2M |
| 2023-03-23 |
3,391.92 |
3,430.72 |
3,389.93 |
3,430.72 |
17,893.9M |
| 2023-03-22 |
3,400.08 |
3,417.92 |
3,390.77 |
3,401.96 |
16,378.3M |
| 2023-03-21 |
3,372.44 |
3,393.64 |
3,371.78 |
3,392.04 |
18,139.0M |
| 2023-03-20 |
3,387.94 |
3,400.35 |
3,362.03 |
3,365.08 |
24,714.1M |
| 2023-03-17 |
3,386.30 |
3,421.53 |
3,373.62 |
3,384.65 |
21,571.0M |
| 2023-03-16 |
3,380.00 |
3,397.55 |
3,362.23 |
3,364.10 |
20,255.8M |
| 2023-03-15 |
3,411.12 |
3,418.64 |
3,401.30 |
3,403.54 |
18,199.2M |
| 2023-03-14 |
3,405.74 |
3,406.29 |
3,362.59 |
3,391.86 |
18,882.7M |
| 2023-03-13 |
3,371.79 |
3,412.50 |
3,371.79 |
3,412.50 |
17,206.4M |
| 2023-03-10 |
3,396.90 |
3,407.88 |
3,371.56 |
3,372.11 |
15,877.7M |
| 2023-03-09 |
3,439.31 |
3,441.14 |
3,405.45 |
3,421.75 |
15,075.5M |
| 2023-03-08 |
3,429.66 |
3,436.76 |
3,417.44 |
3,436.71 |
15,210.9M |
| 2023-03-07 |
3,485.68 |
3,506.56 |
3,443.61 |
3,445.11 |
24,437.5M |
| 2023-03-06 |
3,509.18 |
3,510.36 |
3,476.65 |
3,488.87 |
20,395.1M |
| 2023-03-03 |
3,497.00 |
3,510.39 |
3,480.01 |
3,506.71 |
21,216.6M |
| 2023-03-02 |
3,486.80 |
3,502.64 |
3,483.05 |
3,490.66 |
19,040.7M |
| 2023-03-01 |
3,450.81 |
3,498.39 |
3,443.58 |
3,492.14 |
18,732.2M |
| 2023-02-28 |
3,440.14 |
3,454.20 |
3,414.23 |
3,452.23 |
14,277.0M |
| 2023-02-27 |
3,424.95 |
3,450.06 |
3,422.76 |
3,431.05 |
13,492.8M |
| 2023-02-24 |
3,466.63 |
3,468.35 |
3,426.66 |
3,439.70 |
13,552.3M |
| 2023-02-23 |
3,473.85 |
3,490.83 |
3,455.35 |
3,468.34 |
14,814.0M |
| 2023-02-22 |
3,479.51 |
3,494.51 |
3,468.19 |
3,472.24 |
14,193.4M |
| 2023-02-21 |
3,478.27 |
3,500.92 |
3,471.90 |
3,497.92 |
19,184.0M |
| 2023-02-20 |
3,406.25 |
3,480.23 |
3,404.03 |
3,478.67 |
19,745.0M |
| 2023-02-17 |
3,425.18 |
3,445.04 |
3,396.94 |
3,398.07 |
14,972.7M |
| 2023-02-16 |
3,458.44 |
3,492.65 |
3,410.33 |
3,430.81 |
20,412.4M |
| 2023-02-15 |
3,476.48 |
3,480.48 |
3,450.20 |
3,457.04 |
14,507.6M |
| 2023-02-14 |
3,471.40 |
3,477.91 |
3,460.62 |
3,476.58 |
14,022.8M |
| 2023-02-13 |
3,437.88 |
3,470.51 |
3,432.92 |
3,467.55 |
15,810.6M |
| 2023-02-10 |
3,453.39 |
3,454.15 |
3,430.91 |
3,443.62 |
13,076.9M |
| 2023-02-09 |
3,410.73 |
3,458.69 |
3,408.66 |
3,458.69 |
12,970.5M |
| 2023-02-08 |
3,437.54 |
3,446.76 |
3,414.45 |
3,416.60 |
11,607.5M |
| 2023-02-07 |
3,433.58 |
3,439.25 |
3,417.61 |
3,433.43 |
12,540.4M |
| 2023-02-06 |
3,436.48 |
3,439.15 |
3,409.65 |
3,425.05 |
14,054.1M |
| 2023-02-03 |
3,480.28 |
3,480.28 |
3,432.24 |
3,463.24 |
15,848.7M |
| 2023-02-02 |
3,510.40 |
3,510.40 |
3,481.73 |
3,494.91 |
18,652.2M |
| 2023-02-01 |
3,480.10 |
3,500.69 |
3,455.96 |
3,500.69 |
19,171.7M |
| 2023-01-31 |
3,491.54 |
3,505.00 |
3,467.98 |
3,470.51 |
16,341.3M |
| 2023-01-30 |
3,546.88 |
3,547.35 |
3,490.37 |
3,492.83 |
20,299.3M |
| 2023-01-20 |
3,471.48 |
3,494.32 |
3,469.50 |
3,490.26 |
16,343.7M |
| 2023-01-19 |
3,440.32 |
3,463.12 |
3,425.42 |
3,463.12 |
12,728.1M |
| 2023-01-18 |
3,452.43 |
3,459.42 |
3,441.48 |
3,444.31 |
11,737.5M |
| 2023-01-17 |
3,451.95 |
3,456.60 |
3,434.41 |
3,449.40 |
12,392.3M |
| 2023-01-16 |
3,410.49 |
3,482.03 |
3,408.96 |
3,451.98 |
18,131.6M |
| 2023-01-13 |
3,378.21 |
3,406.32 |
3,374.34 |
3,406.32 |
11,876.4M |
| 2023-01-12 |
3,374.17 |
3,378.13 |
3,356.71 |
3,368.59 |
11,554.1M |
| 2023-01-11 |
3,373.69 |
3,390.93 |
3,364.84 |
3,366.43 |
12,664.0M |
| 2023-01-10 |
3,376.91 |
3,382.34 |
3,364.80 |
3,369.21 |
12,786.4M |
| 2023-01-09 |
3,364.11 |
3,383.88 |
3,359.37 |
3,374.82 |
14,279.7M |
| 2023-01-06 |
3,340.36 |
3,364.15 |
3,339.00 |
3,350.04 |
13,048.5M |
| 2023-01-05 |
3,309.49 |
3,344.30 |
3,308.20 |
3,339.89 |
13,371.7M |
| 2023-01-04 |
3,291.93 |
3,304.51 |
3,280.81 |
3,295.85 |
13,783.0M |
| 2023-01-03 |
3,262.37 |
3,295.67 |
3,242.29 |
3,290.86 |
14,591.8M |