| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
3,448.73 |
3,454.90 |
3,389.05 |
3,389.05 |
23,849.3M |
| 2024-12-30 |
3,431.67 |
3,455.76 |
3,431.67 |
3,450.27 |
20,615.1M |
| 2024-12-27 |
3,436.35 |
3,458.37 |
3,425.70 |
3,435.10 |
22,194.1M |
| 2024-12-26 |
3,431.54 |
3,439.85 |
3,420.15 |
3,436.52 |
18,594.8M |
| 2024-12-25 |
3,437.01 |
3,450.94 |
3,418.56 |
3,434.87 |
20,423.4M |
| 2024-12-24 |
3,391.81 |
3,435.52 |
3,391.19 |
3,433.62 |
21,112.6M |
| 2024-12-23 |
3,392.20 |
3,419.26 |
3,387.75 |
3,390.04 |
23,459.7M |
| 2024-12-20 |
3,393.64 |
3,416.67 |
3,387.37 |
3,392.07 |
20,908.0M |
| 2024-12-19 |
3,381.88 |
3,407.92 |
3,371.35 |
3,400.60 |
21,732.4M |
| 2024-12-18 |
3,397.00 |
3,421.16 |
3,397.00 |
3,408.49 |
22,490.1M |
| 2024-12-17 |
3,386.16 |
3,412.17 |
3,381.45 |
3,385.36 |
22,428.0M |
| 2024-12-16 |
3,401.82 |
3,410.09 |
3,381.78 |
3,390.92 |
26,024.7M |
| 2024-12-13 |
3,459.91 |
3,459.91 |
3,402.16 |
3,403.34 |
32,296.2M |
| 2024-12-12 |
3,450.46 |
3,483.86 |
3,444.68 |
3,481.22 |
26,836.8M |
| 2024-12-11 |
3,444.66 |
3,461.86 |
3,440.28 |
3,451.19 |
26,379.2M |
| 2024-12-10 |
3,525.00 |
3,529.83 |
3,446.40 |
3,451.27 |
35,871.2M |
| 2024-12-09 |
3,433.01 |
3,454.20 |
3,411.90 |
3,427.60 |
29,447.0M |
| 2024-12-06 |
3,396.59 |
3,450.62 |
3,392.11 |
3,432.67 |
28,897.8M |
| 2024-12-05 |
3,387.13 |
3,404.65 |
3,383.38 |
3,394.98 |
20,802.9M |
| 2024-12-04 |
3,415.50 |
3,422.52 |
3,388.80 |
3,400.05 |
24,924.7M |
| 2024-12-03 |
3,405.80 |
3,425.69 |
3,389.06 |
3,416.54 |
26,602.3M |
| 2024-12-02 |
3,373.61 |
3,411.76 |
3,367.82 |
3,405.58 |
28,954.8M |
| 2024-11-29 |
3,342.32 |
3,413.24 |
3,341.89 |
3,376.78 |
25,595.2M |
| 2024-11-28 |
3,360.92 |
3,368.87 |
3,337.33 |
3,342.68 |
20,931.6M |
| 2024-11-27 |
3,301.37 |
3,362.57 |
3,284.85 |
3,362.39 |
22,674.7M |
| 2024-11-26 |
3,305.10 |
3,337.51 |
3,303.14 |
3,309.27 |
19,478.9M |
| 2024-11-25 |
3,337.46 |
3,345.96 |
3,283.31 |
3,312.95 |
24,528.7M |
| 2024-11-22 |
3,437.76 |
3,442.04 |
3,330.22 |
3,330.22 |
28,673.4M |
| 2024-11-21 |
3,431.96 |
3,448.55 |
3,419.54 |
3,440.36 |
23,635.0M |
| 2024-11-20 |
3,415.48 |
3,446.73 |
3,407.26 |
3,435.55 |
25,540.0M |
| 2024-11-19 |
3,408.31 |
3,424.46 |
3,360.90 |
3,423.76 |
32,562.8M |
| 2024-11-18 |
3,426.62 |
3,476.89 |
3,391.53 |
3,406.86 |
40,139.7M |
| 2024-11-15 |
3,458.01 |
3,477.28 |
3,413.13 |
3,413.13 |
30,735.7M |
| 2024-11-14 |
3,514.91 |
3,530.83 |
3,463.41 |
3,467.79 |
30,383.6M |
| 2024-11-13 |
3,492.47 |
3,532.52 |
3,492.01 |
3,525.71 |
31,599.6M |
| 2024-11-12 |
3,558.72 |
3,586.64 |
3,489.44 |
3,510.37 |
37,470.1M |
| 2024-11-11 |
3,522.05 |
3,561.54 |
3,502.74 |
3,560.71 |
38,113.5M |
| 2024-11-08 |
3,613.39 |
3,622.48 |
3,538.66 |
3,548.18 |
46,261.7M |
| 2024-11-07 |
3,447.73 |
3,578.28 |
3,444.56 |
3,576.79 |
48,273.3M |
| 2024-11-06 |
3,495.56 |
3,522.33 |
3,460.07 |
3,478.93 |
46,455.6M |
| 2024-11-05 |
3,398.09 |
3,485.42 |
3,391.05 |
3,485.42 |
41,171.1M |
| 2024-11-04 |
3,367.01 |
3,402.79 |
3,353.63 |
3,402.79 |
31,482.3M |
| 2024-11-01 |
3,354.74 |
3,398.16 |
3,349.63 |
3,361.28 |
39,994.9M |
| 2024-10-31 |
3,353.18 |
3,382.04 |
3,332.81 |
3,361.08 |
35,783.2M |
| 2024-10-30 |
3,361.88 |
3,381.05 |
3,330.37 |
3,352.24 |
28,845.1M |
| 2024-10-29 |
3,412.97 |
3,432.96 |
3,373.21 |
3,375.55 |
30,887.8M |
| 2024-10-28 |
3,389.07 |
3,405.51 |
3,365.23 |
3,405.51 |
30,485.5M |
| 2024-10-25 |
3,373.35 |
3,416.11 |
3,366.75 |
3,390.28 |
28,446.2M |
| 2024-10-24 |
3,387.31 |
3,392.54 |
3,360.12 |
3,375.07 |
25,050.2M |
| 2024-10-23 |
3,387.84 |
3,436.70 |
3,378.85 |
3,404.83 |
33,068.2M |
| 2024-10-22 |
3,362.60 |
3,395.65 |
3,358.67 |
3,388.03 |
26,923.4M |
| 2024-10-21 |
3,377.41 |
3,406.87 |
3,338.25 |
3,370.94 |
34,426.1M |
| 2024-10-18 |
3,252.98 |
3,419.47 |
3,236.27 |
3,361.11 |
37,019.6M |
| 2024-10-17 |
3,314.21 |
3,337.26 |
3,257.43 |
3,257.43 |
26,461.8M |
| 2024-10-16 |
3,260.91 |
3,333.14 |
3,260.38 |
3,294.45 |
27,319.1M |
| 2024-10-15 |
3,367.16 |
3,390.76 |
3,298.76 |
3,298.76 |
30,361.1M |
| 2024-10-14 |
3,348.42 |
3,400.92 |
3,306.91 |
3,386.31 |
36,445.4M |
| 2024-10-11 |
3,389.84 |
3,401.40 |
3,291.48 |
3,323.14 |
33,573.2M |
| 2024-10-10 |
3,387.39 |
3,492.19 |
3,332.31 |
3,409.03 |
49,677.2M |
| 2024-10-09 |
3,531.74 |
3,552.93 |
3,352.25 |
3,365.17 |
56,074.9M |
| 2024-10-08 |
3,771.36 |
3,771.36 |
3,477.68 |
3,587.73 |
68,426.3M |
| 2024-09-30 |
3,297.18 |
3,448.65 |
3,253.39 |
3,429.16 |
58,851.2M |
| 2024-09-27 |
3,125.56 |
3,174.64 |
3,095.32 |
3,174.64 |
26,123.2M |
| 2024-09-26 |
2,942.69 |
3,066.59 |
2,937.97 |
3,066.59 |
30,532.7M |
| 2024-09-25 |
2,946.20 |
2,999.46 |
2,936.74 |
2,944.08 |
29,623.4M |
| 2024-09-24 |
2,810.77 |
2,904.63 |
2,796.27 |
2,904.56 |
25,038.0M |
| 2024-09-23 |
2,774.95 |
2,798.13 |
2,772.55 |
2,785.10 |
11,980.8M |
| 2024-09-20 |
2,770.89 |
2,780.13 |
2,753.62 |
2,775.38 |
14,408.5M |
| 2024-09-19 |
2,760.13 |
2,788.72 |
2,733.55 |
2,774.23 |
15,928.6M |
| 2024-09-18 |
2,741.00 |
2,759.72 |
2,726.74 |
2,752.20 |
11,738.8M |
| 2024-09-13 |
2,753.18 |
2,765.09 |
2,738.60 |
2,739.70 |
12,133.4M |
| 2024-09-12 |
2,759.81 |
2,771.98 |
2,749.83 |
2,750.49 |
11,657.7M |
| 2024-09-11 |
2,763.99 |
2,766.65 |
2,748.26 |
2,758.88 |
12,710.9M |
| 2024-09-10 |
2,772.30 |
2,780.21 |
2,748.81 |
2,773.62 |
13,104.9M |
| 2024-09-09 |
2,791.69 |
2,796.32 |
2,762.22 |
2,771.40 |
13,617.7M |
| 2024-09-06 |
2,829.67 |
2,842.45 |
2,804.96 |
2,805.21 |
12,154.2M |
| 2024-09-05 |
2,819.40 |
2,830.80 |
2,813.84 |
2,824.27 |
11,458.3M |
| 2024-09-04 |
2,819.89 |
2,835.33 |
2,816.77 |
2,817.62 |
12,753.6M |
| 2024-09-03 |
2,832.99 |
2,842.99 |
2,828.87 |
2,835.84 |
14,505.6M |
| 2024-09-02 |
2,868.58 |
2,869.43 |
2,833.87 |
2,833.99 |
18,429.5M |
| 2024-08-30 |
2,849.32 |
2,906.00 |
2,846.81 |
2,880.08 |
22,231.5M |
| 2024-08-29 |
2,854.49 |
2,864.33 |
2,847.29 |
2,853.71 |
15,124.4M |
| 2024-08-28 |
2,872.19 |
2,879.65 |
2,855.24 |
2,862.70 |
11,192.9M |
| 2024-08-27 |
2,883.41 |
2,884.55 |
2,870.65 |
2,874.47 |
11,500.6M |
| 2024-08-26 |
2,893.97 |
2,898.90 |
2,877.61 |
2,888.45 |
11,504.3M |
| 2024-08-23 |
2,876.43 |
2,899.27 |
2,876.26 |
2,891.72 |
10,922.7M |
| 2024-08-22 |
2,891.36 |
2,896.09 |
2,876.78 |
2,880.55 |
12,165.3M |
| 2024-08-21 |
2,894.13 |
2,900.71 |
2,881.38 |
2,890.64 |
11,321.4M |
| 2024-08-20 |
2,930.18 |
2,930.74 |
2,890.60 |
2,901.10 |
12,825.9M |
| 2024-08-19 |
2,913.20 |
2,942.41 |
2,912.76 |
2,926.62 |
12,914.8M |
| 2024-08-16 |
2,914.66 |
2,924.53 |
2,906.98 |
2,914.03 |
12,159.7M |
| 2024-08-15 |
2,877.98 |
2,928.27 |
2,873.70 |
2,914.55 |
12,867.8M |
| 2024-08-14 |
2,905.30 |
2,905.30 |
2,884.65 |
2,884.96 |
10,225.6M |
| 2024-08-13 |
2,901.83 |
2,906.76 |
2,884.46 |
2,906.36 |
11,171.5M |
| 2024-08-12 |
2,898.87 |
2,908.68 |
2,893.14 |
2,898.96 |
10,746.9M |
| 2024-08-09 |
2,926.56 |
2,933.39 |
2,903.04 |
2,903.04 |
12,836.7M |
| 2024-08-08 |
2,904.52 |
2,931.16 |
2,892.94 |
2,912.78 |
12,626.1M |
| 2024-08-07 |
2,907.27 |
2,929.24 |
2,900.54 |
2,911.14 |
11,980.7M |
| 2024-08-06 |
2,927.62 |
2,935.07 |
2,887.24 |
2,910.14 |
14,413.4M |
| 2024-08-05 |
2,929.75 |
2,965.48 |
2,907.95 |
2,907.95 |
17,069.8M |
| 2024-08-02 |
2,954.82 |
2,974.99 |
2,942.99 |
2,945.74 |
14,709.6M |
| 2024-08-01 |
2,988.56 |
2,996.31 |
2,974.04 |
2,975.51 |
17,646.1M |
| 2024-07-31 |
2,920.50 |
2,990.90 |
2,919.12 |
2,988.42 |
21,157.8M |
| 2024-07-30 |
2,928.37 |
2,928.37 |
2,909.50 |
2,922.73 |
12,758.1M |
| 2024-07-29 |
2,941.55 |
2,950.34 |
2,931.53 |
2,935.71 |
13,300.5M |
| 2024-07-26 |
2,937.01 |
2,952.11 |
2,928.29 |
2,943.34 |
14,426.0M |
| 2024-07-25 |
2,945.80 |
2,953.25 |
2,926.55 |
2,939.08 |
15,038.4M |
| 2024-07-24 |
2,963.83 |
2,979.11 |
2,949.32 |
2,956.43 |
16,554.7M |
| 2024-07-23 |
3,025.39 |
3,025.45 |
2,969.89 |
2,969.89 |
15,987.7M |
| 2024-07-22 |
3,046.10 |
3,047.07 |
3,010.46 |
3,029.63 |
15,264.2M |
| 2024-07-19 |
3,019.01 |
3,052.71 |
3,010.33 |
3,047.63 |
14,884.3M |
| 2024-07-18 |
3,006.41 |
3,037.37 |
2,995.29 |
3,035.61 |
13,872.9M |
| 2024-07-17 |
3,019.08 |
3,029.38 |
3,010.78 |
3,019.37 |
14,630.3M |
| 2024-07-16 |
3,001.86 |
3,022.42 |
2,998.17 |
3,020.81 |
12,892.3M |
| 2024-07-15 |
2,996.94 |
3,014.51 |
2,994.39 |
3,010.11 |
13,197.2M |
| 2024-07-12 |
2,998.63 |
3,010.51 |
2,995.52 |
3,005.21 |
14,912.1M |
| 2024-07-11 |
2,989.51 |
3,004.69 |
2,978.17 |
3,002.47 |
16,396.4M |
| 2024-07-10 |
2,975.77 |
2,990.34 |
2,967.29 |
2,971.75 |
14,903.4M |
| 2024-07-09 |
2,947.35 |
2,994.39 |
2,935.07 |
2,988.18 |
15,591.0M |
| 2024-07-08 |
2,969.17 |
2,975.44 |
2,946.38 |
2,951.71 |
13,857.4M |
| 2024-07-05 |
2,985.21 |
2,990.03 |
2,949.65 |
2,978.06 |
13,569.9M |
| 2024-07-04 |
3,013.23 |
3,024.67 |
2,986.87 |
2,987.93 |
12,656.2M |
| 2024-07-03 |
3,017.41 |
3,021.77 |
3,005.10 |
3,009.93 |
12,050.1M |
| 2024-07-02 |
3,016.40 |
3,028.87 |
3,011.27 |
3,018.02 |
14,143.9M |
| 2024-07-01 |
2,996.86 |
3,022.80 |
2,990.80 |
3,020.46 |
14,617.8M |
| 2024-06-28 |
2,977.05 |
3,016.76 |
2,976.77 |
2,997.38 |
15,899.2M |
| 2024-06-27 |
2,999.05 |
2,999.25 |
2,981.89 |
2,983.66 |
13,248.7M |
| 2024-06-26 |
2,986.34 |
3,015.72 |
2,974.49 |
3,010.28 |
12,713.9M |
| 2024-06-25 |
3,007.69 |
3,014.51 |
2,976.60 |
2,991.42 |
13,713.4M |
| 2024-06-24 |
3,012.66 |
3,033.61 |
3,001.74 |
3,007.77 |
14,378.7M |
| 2024-06-21 |
3,031.30 |
3,040.17 |
3,015.99 |
3,030.69 |
12,517.1M |
| 2024-06-20 |
3,052.03 |
3,062.18 |
3,033.68 |
3,036.66 |
13,735.4M |
| 2024-06-19 |
3,064.96 |
3,065.43 |
3,051.10 |
3,054.22 |
12,779.7M |
| 2024-06-18 |
3,055.50 |
3,074.19 |
3,054.31 |
3,067.43 |
14,128.0M |
| 2024-06-17 |
3,052.83 |
3,064.95 |
3,050.93 |
3,057.61 |
15,728.2M |
| 2024-06-14 |
3,052.54 |
3,075.95 |
3,044.75 |
3,070.21 |
19,585.2M |
| 2024-06-13 |
3,079.34 |
3,079.87 |
3,056.51 |
3,062.17 |
14,624.4M |
| 2024-06-12 |
3,071.12 |
3,083.82 |
3,063.60 |
3,078.19 |
14,547.4M |
| 2024-06-11 |
3,088.87 |
3,092.97 |
3,062.02 |
3,074.20 |
17,012.7M |
| 2024-06-07 |
3,113.26 |
3,121.22 |
3,082.91 |
3,102.04 |
16,025.1M |
| 2024-06-06 |
3,119.45 |
3,136.03 |
3,098.91 |
3,105.90 |
17,350.6M |
| 2024-06-05 |
3,130.11 |
3,137.95 |
3,112.22 |
3,112.91 |
13,644.9M |
| 2024-06-04 |
3,107.04 |
3,141.55 |
3,104.71 |
3,135.93 |
15,237.1M |
| 2024-06-03 |
3,112.98 |
3,125.80 |
3,095.23 |
3,111.68 |
17,600.9M |
| 2024-05-31 |
3,130.77 |
3,142.50 |
3,116.20 |
3,116.20 |
13,188.7M |
| 2024-05-30 |
3,138.52 |
3,155.18 |
3,118.97 |
3,125.70 |
14,803.3M |
| 2024-05-29 |
3,139.61 |
3,163.32 |
3,134.80 |
3,144.68 |
13,860.7M |
| 2024-05-28 |
3,157.12 |
3,163.54 |
3,137.78 |
3,141.38 |
14,701.5M |
| 2024-05-27 |
3,127.24 |
3,160.50 |
3,127.06 |
3,158.44 |
15,803.1M |
| 2024-05-24 |
3,144.43 |
3,163.16 |
3,120.80 |
3,122.22 |
14,734.1M |
| 2024-05-23 |
3,183.00 |
3,183.86 |
3,145.83 |
3,152.22 |
16,923.8M |
| 2024-05-22 |
3,191.31 |
3,202.26 |
3,186.22 |
3,194.67 |
16,865.9M |
| 2024-05-21 |
3,200.22 |
3,201.49 |
3,183.11 |
3,192.32 |
15,637.1M |
| 2024-05-20 |
3,196.55 |
3,214.06 |
3,194.83 |
3,206.23 |
20,954.2M |
| 2024-05-17 |
3,156.75 |
3,191.75 |
3,149.63 |
3,191.75 |
18,108.5M |
| 2024-05-16 |
3,160.47 |
3,173.02 |
3,150.48 |
3,156.90 |
17,987.9M |
| 2024-05-15 |
3,177.94 |
3,181.13 |
3,150.05 |
3,151.96 |
15,602.7M |
| 2024-05-14 |
3,189.03 |
3,195.07 |
3,173.28 |
3,181.56 |
16,926.9M |
| 2024-05-13 |
3,172.74 |
3,195.73 |
3,160.68 |
3,187.84 |
20,059.2M |
| 2024-05-10 |
3,186.31 |
3,192.03 |
3,164.59 |
3,186.83 |
19,399.6M |
| 2024-05-09 |
3,148.13 |
3,184.38 |
3,148.13 |
3,180.27 |
18,019.6M |
| 2024-05-08 |
3,164.59 |
3,164.98 |
3,147.52 |
3,149.26 |
15,850.3M |
| 2024-05-07 |
3,167.38 |
3,175.98 |
3,160.40 |
3,171.24 |
19,270.9M |
| 2024-05-06 |
3,162.54 |
3,174.68 |
3,156.64 |
3,168.11 |
24,099.1M |
| 2024-04-30 |
3,138.74 |
3,148.97 |
3,128.35 |
3,128.35 |
23,109.3M |
| 2024-04-29 |
3,111.64 |
3,152.15 |
3,107.66 |
3,140.97 |
27,834.3M |
| 2024-04-26 |
3,074.10 |
3,118.16 |
3,074.10 |
3,113.69 |
24,383.9M |
| 2024-04-25 |
3,058.74 |
3,082.72 |
3,052.67 |
3,071.98 |
14,115.2M |
| 2024-04-24 |
3,054.17 |
3,067.42 |
3,041.52 |
3,066.01 |
15,398.3M |
| 2024-04-23 |
3,066.97 |
3,073.44 |
3,041.11 |
3,046.18 |
17,943.5M |
| 2024-04-22 |
3,087.32 |
3,105.28 |
3,072.53 |
3,074.31 |
19,536.4M |
| 2024-04-19 |
3,090.55 |
3,108.05 |
3,080.42 |
3,089.71 |
19,779.9M |
| 2024-04-18 |
3,087.01 |
3,134.09 |
3,084.75 |
3,105.99 |
22,276.9M |
| 2024-04-17 |
3,045.74 |
3,098.96 |
3,036.41 |
3,098.85 |
21,050.3M |
| 2024-04-16 |
3,072.45 |
3,083.61 |
3,043.22 |
3,045.77 |
22,955.2M |
| 2024-04-15 |
3,023.39 |
3,089.40 |
3,020.61 |
3,085.24 |
23,715.4M |
| 2024-04-12 |
3,052.20 |
3,058.79 |
3,024.37 |
3,028.74 |
16,174.5M |
| 2024-04-11 |
3,027.67 |
3,063.76 |
3,026.30 |
3,049.11 |
16,874.6M |
| 2024-04-10 |
3,059.66 |
3,064.22 |
3,030.64 |
3,043.40 |
16,656.1M |
| 2024-04-09 |
3,059.36 |
3,067.23 |
3,048.61 |
3,061.54 |
16,528.0M |
| 2024-04-08 |
3,073.05 |
3,091.52 |
3,061.11 |
3,061.92 |
20,213.3M |
| 2024-04-03 |
3,091.99 |
3,095.40 |
3,075.01 |
3,085.29 |
17,027.7M |
| 2024-04-02 |
3,097.67 |
3,103.96 |
3,080.92 |
3,091.18 |
16,958.0M |
| 2024-04-01 |
3,070.63 |
3,102.52 |
3,070.63 |
3,098.67 |
18,075.9M |
| 2024-03-29 |
3,034.81 |
3,060.49 |
3,034.81 |
3,060.29 |
15,678.8M |
| 2024-03-28 |
3,018.97 |
3,062.47 |
3,014.24 |
3,038.20 |
16,524.0M |
| 2024-03-27 |
3,052.69 |
3,058.39 |
3,023.34 |
3,023.34 |
15,055.2M |
| 2024-03-26 |
3,050.51 |
3,061.11 |
3,034.54 |
3,056.98 |
15,157.2M |
| 2024-03-25 |
3,058.44 |
3,082.96 |
3,048.58 |
3,048.58 |
17,117.1M |
| 2024-03-22 |
3,090.38 |
3,092.68 |
3,047.14 |
3,065.82 |
17,411.8M |
| 2024-03-21 |
3,108.63 |
3,114.34 |
3,092.61 |
3,098.80 |
16,223.7M |
| 2024-03-20 |
3,085.79 |
3,104.00 |
3,082.50 |
3,100.86 |
16,104.0M |
| 2024-03-19 |
3,111.48 |
3,122.18 |
3,091.31 |
3,091.31 |
18,553.0M |
| 2024-03-18 |
3,093.47 |
3,120.17 |
3,091.23 |
3,119.68 |
20,036.1M |
| 2024-03-15 |
3,073.29 |
3,095.00 |
3,061.42 |
3,092.62 |
17,256.6M |
| 2024-03-14 |
3,087.38 |
3,105.98 |
3,064.73 |
3,079.80 |
16,897.7M |
| 2024-03-13 |
3,103.02 |
3,103.91 |
3,077.05 |
3,087.31 |
16,795.2M |
| 2024-03-12 |
3,112.21 |
3,122.37 |
3,095.16 |
3,106.38 |
20,381.7M |
| 2024-03-11 |
3,085.59 |
3,112.03 |
3,078.70 |
3,112.03 |
17,768.6M |
| 2024-03-08 |
3,071.42 |
3,090.58 |
3,059.74 |
3,087.26 |
15,354.3M |
| 2024-03-07 |
3,085.65 |
3,107.02 |
3,067.35 |
3,072.69 |
18,284.5M |
| 2024-03-06 |
3,092.70 |
3,109.62 |
3,082.98 |
3,087.40 |
16,898.2M |
| 2024-03-05 |
3,068.80 |
3,102.12 |
3,065.02 |
3,097.21 |
19,522.1M |
| 2024-03-04 |
3,071.08 |
3,083.08 |
3,055.13 |
3,080.05 |
19,367.7M |
| 2024-03-01 |
3,057.37 |
3,077.97 |
3,047.62 |
3,072.36 |
18,483.5M |
| 2024-02-29 |
2,993.99 |
3,060.01 |
2,993.99 |
3,060.01 |
19,236.1M |
| 2024-02-28 |
3,047.25 |
3,066.25 |
3,005.06 |
3,005.06 |
24,430.3M |
| 2024-02-27 |
3,000.58 |
3,045.96 |
2,997.53 |
3,045.96 |
17,089.6M |
| 2024-02-26 |
3,042.88 |
3,048.41 |
3,005.04 |
3,012.77 |
19,047.1M |
| 2024-02-23 |
3,042.97 |
3,058.43 |
3,029.64 |
3,047.47 |
17,883.9M |
| 2024-02-22 |
3,003.28 |
3,040.47 |
3,002.65 |
3,040.47 |
17,257.1M |
| 2024-02-21 |
2,959.74 |
3,050.98 |
2,952.92 |
3,009.43 |
22,733.7M |
| 2024-02-20 |
2,960.27 |
2,980.87 |
2,947.19 |
2,976.22 |
17,461.7M |
| 2024-02-19 |
2,962.47 |
2,968.84 |
2,934.32 |
2,968.84 |
22,599.5M |
| 2024-02-08 |
2,930.30 |
2,958.50 |
2,918.20 |
2,941.66 |
25,467.4M |
| 2024-02-07 |
2,871.63 |
2,924.27 |
2,855.47 |
2,924.27 |
28,084.3M |
| 2024-02-06 |
2,753.48 |
2,874.45 |
2,748.94 |
2,868.37 |
24,306.3M |
| 2024-02-05 |
2,757.72 |
2,799.28 |
2,692.15 |
2,766.44 |
25,090.3M |
| 2024-02-02 |
2,809.50 |
2,824.26 |
2,705.51 |
2,768.86 |
21,336.8M |
| 2024-02-01 |
2,801.23 |
2,838.26 |
2,788.77 |
2,805.31 |
17,363.6M |
| 2024-01-31 |
2,834.44 |
2,853.44 |
2,804.88 |
2,814.93 |
18,643.8M |
| 2024-01-30 |
2,882.39 |
2,899.03 |
2,849.22 |
2,849.22 |
16,992.0M |
| 2024-01-29 |
2,919.80 |
2,936.07 |
2,898.87 |
2,898.87 |
21,952.1M |
| 2024-01-26 |
2,911.47 |
2,935.44 |
2,902.96 |
2,919.84 |
21,293.4M |
| 2024-01-25 |
2,852.98 |
2,924.34 |
2,850.11 |
2,923.12 |
23,677.1M |
| 2024-01-24 |
2,818.96 |
2,856.45 |
2,775.59 |
2,852.31 |
18,420.0M |
| 2024-01-23 |
2,784.60 |
2,821.88 |
2,764.18 |
2,806.59 |
14,225.6M |
| 2024-01-22 |
2,845.48 |
2,851.74 |
2,771.04 |
2,794.37 |
16,979.4M |
| 2024-01-19 |
2,848.29 |
2,865.68 |
2,837.92 |
2,852.30 |
12,783.0M |
| 2024-01-18 |
2,819.36 |
2,863.78 |
2,770.53 |
2,859.95 |
19,681.9M |
| 2024-01-17 |
2,884.47 |
2,884.51 |
2,831.22 |
2,831.22 |
12,006.5M |
| 2024-01-16 |
2,873.59 |
2,892.54 |
2,858.25 |
2,892.20 |
12,761.5M |
| 2024-01-15 |
2,868.56 |
2,902.04 |
2,865.38 |
2,879.89 |
10,861.8M |
| 2024-01-12 |
2,876.05 |
2,901.74 |
2,875.36 |
2,879.38 |
11,062.5M |
| 2024-01-11 |
2,871.06 |
2,896.03 |
2,863.84 |
2,884.84 |
12,350.0M |
| 2024-01-10 |
2,878.15 |
2,901.94 |
2,866.00 |
2,873.93 |
10,376.6M |
| 2024-01-09 |
2,882.11 |
2,894.84 |
2,871.50 |
2,885.75 |
12,014.0M |
| 2024-01-08 |
2,916.41 |
2,921.04 |
2,881.23 |
2,881.98 |
12,880.9M |
| 2024-01-05 |
2,937.42 |
2,960.53 |
2,909.19 |
2,922.50 |
14,587.8M |
| 2024-01-04 |
2,960.87 |
2,961.94 |
2,924.23 |
2,943.23 |
12,354.7M |
| 2024-01-03 |
2,954.28 |
2,969.36 |
2,949.66 |
2,963.53 |
12,562.2M |
| 2024-01-02 |
2,979.88 |
2,979.92 |
2,959.98 |
2,959.98 |
13,786.6M |