| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
4,442.16 |
4,463.79 |
4,390.54 |
4,390.54 |
11,646.0M |
| 2024-12-30 |
4,393.64 |
4,452.75 |
4,393.64 |
4,445.64 |
10,290.6M |
| 2024-12-27 |
4,388.91 |
4,405.10 |
4,344.66 |
4,399.28 |
9,777.4M |
| 2024-12-26 |
4,414.26 |
4,414.93 |
4,376.74 |
4,393.34 |
8,808.3M |
| 2024-12-25 |
4,391.93 |
4,435.20 |
4,383.78 |
4,418.65 |
10,637.3M |
| 2024-12-24 |
4,331.41 |
4,392.31 |
4,330.75 |
4,388.61 |
10,767.2M |
| 2024-12-23 |
4,290.84 |
4,362.68 |
4,290.84 |
4,332.75 |
12,144.8M |
| 2024-12-20 |
4,319.09 |
4,327.99 |
4,287.97 |
4,289.91 |
10,133.7M |
| 2024-12-19 |
4,329.74 |
4,349.04 |
4,308.23 |
4,322.81 |
11,416.5M |
| 2024-12-18 |
4,339.26 |
4,389.55 |
4,339.26 |
4,355.13 |
12,432.5M |
| 2024-12-17 |
4,318.66 |
4,351.70 |
4,313.43 |
4,317.59 |
11,172.3M |
| 2024-12-16 |
4,305.16 |
4,343.26 |
4,305.16 |
4,322.83 |
12,634.9M |
| 2024-12-13 |
4,378.71 |
4,378.71 |
4,305.62 |
4,306.98 |
15,704.3M |
| 2024-12-12 |
4,363.66 |
4,402.46 |
4,350.93 |
4,398.68 |
12,571.9M |
| 2024-12-11 |
4,371.19 |
4,391.81 |
4,355.45 |
4,362.82 |
13,217.1M |
| 2024-12-10 |
4,450.76 |
4,459.03 |
4,372.01 |
4,377.70 |
17,354.8M |
| 2024-12-09 |
4,343.93 |
4,384.07 |
4,335.50 |
4,354.37 |
16,158.0M |
| 2024-12-06 |
4,296.04 |
4,359.83 |
4,296.04 |
4,347.10 |
13,495.9M |
| 2024-12-05 |
4,292.87 |
4,310.92 |
4,285.65 |
4,293.88 |
8,662.8M |
| 2024-12-04 |
4,300.69 |
4,324.92 |
4,279.27 |
4,306.78 |
11,377.5M |
| 2024-12-03 |
4,256.13 |
4,312.29 |
4,247.17 |
4,310.27 |
11,595.9M |
| 2024-12-02 |
4,230.70 |
4,265.21 |
4,219.86 |
4,258.36 |
12,160.5M |
| 2024-11-29 |
4,222.79 |
4,275.86 |
4,220.96 |
4,234.67 |
10,378.1M |
| 2024-11-28 |
4,238.85 |
4,249.70 |
4,205.25 |
4,219.34 |
8,692.1M |
| 2024-11-27 |
4,191.04 |
4,243.47 |
4,167.78 |
4,243.32 |
9,916.1M |
| 2024-11-26 |
4,176.17 |
4,217.23 |
4,169.23 |
4,199.00 |
8,802.4M |
| 2024-11-25 |
4,206.54 |
4,228.10 |
4,165.82 |
4,186.50 |
10,718.4M |
| 2024-11-22 |
4,316.37 |
4,326.31 |
4,194.39 |
4,194.39 |
12,268.1M |
| 2024-11-21 |
4,317.63 |
4,331.65 |
4,299.28 |
4,319.29 |
9,964.1M |
| 2024-11-20 |
4,308.78 |
4,328.40 |
4,297.15 |
4,319.89 |
11,918.1M |
| 2024-11-19 |
4,342.05 |
4,357.39 |
4,278.82 |
4,320.76 |
17,727.5M |
| 2024-11-18 |
4,321.67 |
4,430.49 |
4,321.67 |
4,349.13 |
23,123.2M |
| 2024-11-15 |
4,309.00 |
4,343.84 |
4,288.64 |
4,288.64 |
13,704.0M |
| 2024-11-14 |
4,338.44 |
4,371.40 |
4,315.04 |
4,318.73 |
13,315.7M |
| 2024-11-13 |
4,297.87 |
4,364.67 |
4,297.30 |
4,345.88 |
13,520.3M |
| 2024-11-12 |
4,359.87 |
4,405.31 |
4,296.79 |
4,310.43 |
14,556.7M |
| 2024-11-11 |
4,373.82 |
4,381.46 |
4,320.43 |
4,365.05 |
14,507.2M |
| 2024-11-08 |
4,505.47 |
4,515.63 |
4,399.40 |
4,411.05 |
17,628.7M |
| 2024-11-07 |
4,334.05 |
4,479.67 |
4,330.75 |
4,479.67 |
18,996.0M |
| 2024-11-06 |
4,393.62 |
4,409.55 |
4,343.53 |
4,360.60 |
17,748.7M |
| 2024-11-05 |
4,314.49 |
4,392.23 |
4,301.46 |
4,392.23 |
15,083.8M |
| 2024-11-04 |
4,301.76 |
4,324.24 |
4,255.38 |
4,324.24 |
11,089.6M |
| 2024-11-01 |
4,251.29 |
4,328.06 |
4,251.29 |
4,292.93 |
15,229.4M |
| 2024-10-31 |
4,256.88 |
4,280.97 |
4,215.09 |
4,250.87 |
13,307.8M |
| 2024-10-30 |
4,297.33 |
4,324.11 |
4,243.30 |
4,260.75 |
11,225.5M |
| 2024-10-29 |
4,345.37 |
4,376.23 |
4,309.20 |
4,314.66 |
12,032.9M |
| 2024-10-28 |
4,333.76 |
4,342.05 |
4,302.73 |
4,342.05 |
13,189.4M |
| 2024-10-25 |
4,346.39 |
4,363.69 |
4,331.64 |
4,340.50 |
10,119.3M |
| 2024-10-24 |
4,357.30 |
4,363.99 |
4,332.67 |
4,350.09 |
8,650.6M |
| 2024-10-23 |
4,353.14 |
4,398.44 |
4,346.82 |
4,376.22 |
11,601.9M |
| 2024-10-22 |
4,323.93 |
4,365.57 |
4,318.20 |
4,352.13 |
10,840.5M |
| 2024-10-21 |
4,354.72 |
4,354.90 |
4,296.64 |
4,331.43 |
14,143.0M |
| 2024-10-18 |
4,282.41 |
4,407.58 |
4,229.12 |
4,347.22 |
15,261.0M |
| 2024-10-17 |
4,371.68 |
4,410.90 |
4,293.86 |
4,293.86 |
11,635.6M |
| 2024-10-16 |
4,281.58 |
4,387.65 |
4,279.91 |
4,356.94 |
12,805.5M |
| 2024-10-15 |
4,395.60 |
4,435.51 |
4,310.86 |
4,310.86 |
14,234.3M |
| 2024-10-14 |
4,361.65 |
4,453.80 |
4,352.51 |
4,420.72 |
18,461.1M |
| 2024-10-11 |
4,378.08 |
4,419.96 |
4,278.39 |
4,314.71 |
16,341.5M |
| 2024-10-10 |
4,259.06 |
4,470.30 |
4,259.06 |
4,388.76 |
24,697.2M |
| 2024-10-09 |
4,477.62 |
4,477.62 |
4,228.22 |
4,228.22 |
25,864.0M |
| 2024-10-08 |
4,800.35 |
4,800.71 |
4,419.40 |
4,544.23 |
35,874.1M |
| 2024-09-30 |
4,250.13 |
4,444.60 |
4,205.50 |
4,406.75 |
31,229.4M |
| 2024-09-27 |
4,153.97 |
4,180.14 |
4,067.98 |
4,136.72 |
12,857.1M |
| 2024-09-26 |
3,947.00 |
4,091.92 |
3,939.82 |
4,091.92 |
14,680.9M |
| 2024-09-25 |
3,945.86 |
4,011.61 |
3,935.01 |
3,949.01 |
15,010.8M |
| 2024-09-24 |
3,751.30 |
3,884.35 |
3,743.40 |
3,884.27 |
12,282.5M |
| 2024-09-23 |
3,679.17 |
3,734.30 |
3,675.27 |
3,722.32 |
5,949.9M |
| 2024-09-20 |
3,664.16 |
3,692.34 |
3,655.38 |
3,684.08 |
6,724.5M |
| 2024-09-19 |
3,659.24 |
3,672.60 |
3,620.68 |
3,667.84 |
7,132.7M |
| 2024-09-18 |
3,610.86 |
3,656.60 |
3,610.40 |
3,652.50 |
5,498.1M |
| 2024-09-13 |
3,616.40 |
3,645.58 |
3,608.18 |
3,608.66 |
5,370.6M |
| 2024-09-12 |
3,599.03 |
3,627.42 |
3,589.85 |
3,613.38 |
5,994.6M |
| 2024-09-11 |
3,643.43 |
3,643.43 |
3,585.20 |
3,598.44 |
6,924.9M |
| 2024-09-10 |
3,652.42 |
3,661.88 |
3,633.15 |
3,656.71 |
6,614.5M |
| 2024-09-09 |
3,699.45 |
3,699.55 |
3,640.48 |
3,650.59 |
7,230.0M |
| 2024-09-06 |
3,726.18 |
3,755.38 |
3,710.23 |
3,712.19 |
5,534.8M |
| 2024-09-05 |
3,726.45 |
3,740.22 |
3,706.80 |
3,724.65 |
6,357.3M |
| 2024-09-04 |
3,739.28 |
3,752.18 |
3,719.06 |
3,724.29 |
7,013.4M |
| 2024-09-03 |
3,791.03 |
3,796.33 |
3,740.79 |
3,755.40 |
8,821.7M |
| 2024-09-02 |
3,792.12 |
3,820.76 |
3,779.77 |
3,793.15 |
10,443.9M |
| 2024-08-30 |
3,811.14 |
3,848.06 |
3,796.98 |
3,805.92 |
12,379.7M |
| 2024-08-29 |
3,885.45 |
3,885.45 |
3,812.04 |
3,812.04 |
9,030.0M |
| 2024-08-28 |
3,909.67 |
3,919.40 |
3,876.89 |
3,890.35 |
6,317.5M |
| 2024-08-27 |
3,905.03 |
3,917.40 |
3,891.68 |
3,910.87 |
6,503.3M |
| 2024-08-26 |
3,908.34 |
3,916.05 |
3,883.99 |
3,908.92 |
6,061.3M |
| 2024-08-23 |
3,882.13 |
3,916.41 |
3,876.51 |
3,906.97 |
5,827.2M |
| 2024-08-22 |
3,873.82 |
3,893.44 |
3,871.21 |
3,882.32 |
6,596.7M |
| 2024-08-21 |
3,886.98 |
3,886.98 |
3,852.36 |
3,874.96 |
6,671.8M |
| 2024-08-20 |
3,924.38 |
3,924.95 |
3,877.53 |
3,894.27 |
7,117.6M |
| 2024-08-19 |
3,879.00 |
3,922.68 |
3,878.70 |
3,920.53 |
7,262.0M |
| 2024-08-16 |
3,857.12 |
3,885.40 |
3,855.34 |
3,877.58 |
6,457.8M |
| 2024-08-15 |
3,801.71 |
3,863.61 |
3,793.32 |
3,857.39 |
6,439.1M |
| 2024-08-14 |
3,814.65 |
3,823.40 |
3,802.99 |
3,805.65 |
5,080.8M |
| 2024-08-13 |
3,806.04 |
3,819.98 |
3,795.84 |
3,818.32 |
5,495.1M |
| 2024-08-12 |
3,802.04 |
3,814.46 |
3,794.68 |
3,802.67 |
5,654.6M |
| 2024-08-09 |
3,811.51 |
3,828.24 |
3,805.47 |
3,805.47 |
6,623.3M |
| 2024-08-08 |
3,803.89 |
3,818.29 |
3,790.83 |
3,804.65 |
5,455.4M |
| 2024-08-07 |
3,794.08 |
3,826.15 |
3,787.51 |
3,802.25 |
5,649.7M |
| 2024-08-06 |
3,838.19 |
3,851.72 |
3,771.14 |
3,795.70 |
6,845.4M |
| 2024-08-05 |
3,849.42 |
3,872.53 |
3,818.10 |
3,820.18 |
7,934.3M |
| 2024-08-02 |
3,875.17 |
3,885.61 |
3,857.83 |
3,863.44 |
6,458.4M |
| 2024-08-01 |
3,890.29 |
3,923.04 |
3,882.18 |
3,894.63 |
8,124.7M |
| 2024-07-31 |
3,863.61 |
3,895.72 |
3,855.40 |
3,890.60 |
9,514.4M |
| 2024-07-30 |
3,880.27 |
3,880.27 |
3,850.84 |
3,863.05 |
6,340.2M |
| 2024-07-29 |
3,859.87 |
3,895.13 |
3,845.78 |
3,888.20 |
6,618.9M |
| 2024-07-26 |
3,884.05 |
3,889.65 |
3,839.67 |
3,861.98 |
7,268.9M |
| 2024-07-25 |
3,922.93 |
3,923.26 |
3,867.46 |
3,895.87 |
7,702.7M |
| 2024-07-24 |
3,915.67 |
3,937.11 |
3,901.74 |
3,926.35 |
9,419.1M |
| 2024-07-23 |
3,935.60 |
3,958.44 |
3,920.83 |
3,921.11 |
7,798.4M |
| 2024-07-22 |
3,977.01 |
3,977.31 |
3,917.42 |
3,942.12 |
7,475.1M |
| 2024-07-19 |
3,975.34 |
3,992.77 |
3,949.70 |
3,984.77 |
7,122.5M |
| 2024-07-18 |
3,960.10 |
3,990.01 |
3,937.13 |
3,986.44 |
6,684.9M |
| 2024-07-17 |
3,971.26 |
3,979.96 |
3,955.15 |
3,968.47 |
7,388.6M |
| 2024-07-16 |
3,976.23 |
3,981.07 |
3,957.08 |
3,977.09 |
6,531.7M |
| 2024-07-15 |
3,954.40 |
3,996.40 |
3,947.64 |
3,991.56 |
6,874.7M |
| 2024-07-12 |
3,940.83 |
3,977.26 |
3,939.08 |
3,963.55 |
8,093.6M |
| 2024-07-11 |
3,956.04 |
3,958.55 |
3,934.59 |
3,948.92 |
8,062.1M |
| 2024-07-10 |
3,978.23 |
3,991.83 |
3,954.23 |
3,958.02 |
7,718.1M |
| 2024-07-09 |
3,961.09 |
4,003.14 |
3,939.64 |
3,999.60 |
7,657.4M |
| 2024-07-08 |
3,966.13 |
3,988.09 |
3,958.85 |
3,970.95 |
7,315.6M |
| 2024-07-05 |
4,027.32 |
4,035.50 |
3,958.30 |
3,981.71 |
7,344.8M |
| 2024-07-04 |
4,043.25 |
4,060.88 |
4,025.86 |
4,028.22 |
6,376.1M |
| 2024-07-03 |
4,061.54 |
4,071.98 |
4,028.46 |
4,041.08 |
6,456.4M |
| 2024-07-02 |
4,034.91 |
4,071.33 |
4,034.91 |
4,062.79 |
7,845.6M |
| 2024-07-01 |
3,980.35 |
4,040.68 |
3,980.34 |
4,038.13 |
7,729.6M |
| 2024-06-28 |
3,938.34 |
3,999.12 |
3,934.77 |
3,981.69 |
8,280.1M |
| 2024-06-27 |
3,942.58 |
3,966.13 |
3,929.59 |
3,945.96 |
7,404.3M |
| 2024-06-26 |
3,944.93 |
3,963.41 |
3,928.77 |
3,957.04 |
6,328.2M |
| 2024-06-25 |
3,956.53 |
3,977.56 |
3,938.98 |
3,954.61 |
6,918.9M |
| 2024-06-24 |
3,965.02 |
3,977.35 |
3,934.42 |
3,955.69 |
7,230.9M |
| 2024-06-21 |
3,969.51 |
3,986.04 |
3,955.26 |
3,973.61 |
6,476.7M |
| 2024-06-20 |
3,979.72 |
3,991.52 |
3,967.95 |
3,974.53 |
6,365.9M |
| 2024-06-19 |
3,968.35 |
3,999.74 |
3,967.64 |
3,981.78 |
6,160.2M |
| 2024-06-18 |
3,947.83 |
3,975.29 |
3,927.27 |
3,969.39 |
6,880.4M |
| 2024-06-17 |
3,967.29 |
3,980.13 |
3,939.06 |
3,944.83 |
8,081.2M |
| 2024-06-14 |
3,952.43 |
3,994.92 |
3,949.01 |
3,984.81 |
10,243.9M |
| 2024-06-13 |
3,986.69 |
3,989.98 |
3,954.17 |
3,962.59 |
7,209.0M |
| 2024-06-12 |
3,973.01 |
3,992.87 |
3,948.18 |
3,986.14 |
7,946.8M |
| 2024-06-11 |
4,035.94 |
4,047.66 |
3,969.54 |
3,977.41 |
9,417.0M |
| 2024-06-07 |
4,035.43 |
4,050.06 |
4,016.46 |
4,043.01 |
8,166.1M |
| 2024-06-06 |
4,030.49 |
4,061.38 |
4,021.83 |
4,030.44 |
8,772.4M |
| 2024-06-05 |
4,058.57 |
4,061.50 |
4,021.76 |
4,024.08 |
6,879.8M |
| 2024-06-04 |
4,030.82 |
4,066.87 |
4,022.33 |
4,059.33 |
7,608.0M |
| 2024-06-03 |
4,037.69 |
4,054.13 |
4,018.63 |
4,039.22 |
9,120.7M |
| 2024-05-31 |
4,057.55 |
4,073.24 |
4,041.55 |
4,041.55 |
6,710.6M |
| 2024-05-30 |
4,074.66 |
4,101.40 |
4,040.16 |
4,051.26 |
7,471.8M |
| 2024-05-29 |
4,085.81 |
4,116.98 |
4,072.92 |
4,084.43 |
6,969.0M |
| 2024-05-28 |
4,102.76 |
4,117.50 |
4,081.51 |
4,088.12 |
7,442.3M |
| 2024-05-27 |
4,056.35 |
4,106.06 |
4,056.35 |
4,102.71 |
8,278.4M |
| 2024-05-24 |
4,067.07 |
4,098.39 |
4,043.14 |
4,045.41 |
7,450.2M |
| 2024-05-23 |
4,109.57 |
4,111.32 |
4,067.86 |
4,076.92 |
8,367.3M |
| 2024-05-22 |
4,111.49 |
4,145.71 |
4,108.00 |
4,122.33 |
8,897.2M |
| 2024-05-21 |
4,102.64 |
4,124.20 |
4,096.79 |
4,114.80 |
7,689.5M |
| 2024-05-20 |
4,097.22 |
4,121.34 |
4,086.36 |
4,112.20 |
10,843.2M |
| 2024-05-17 |
4,040.54 |
4,091.94 |
4,028.64 |
4,091.94 |
9,751.7M |
| 2024-05-16 |
4,013.02 |
4,053.38 |
4,009.57 |
4,034.84 |
9,672.3M |
| 2024-05-15 |
4,022.54 |
4,028.61 |
4,000.04 |
4,004.25 |
7,294.0M |
| 2024-05-14 |
4,047.51 |
4,048.29 |
4,013.58 |
4,026.78 |
8,337.9M |
| 2024-05-13 |
4,015.70 |
4,057.98 |
4,000.50 |
4,047.66 |
10,132.4M |
| 2024-05-10 |
3,997.06 |
4,035.50 |
3,992.54 |
4,028.68 |
9,951.7M |
| 2024-05-09 |
3,968.38 |
4,001.95 |
3,968.38 |
3,991.85 |
8,415.8M |
| 2024-05-08 |
3,971.83 |
3,990.47 |
3,967.17 |
3,969.53 |
7,793.5M |
| 2024-05-07 |
3,975.94 |
3,983.84 |
3,958.12 |
3,980.08 |
9,239.5M |
| 2024-05-06 |
3,994.05 |
4,000.08 |
3,965.62 |
3,977.22 |
12,331.5M |
| 2024-04-30 |
3,953.69 |
3,979.99 |
3,950.42 |
3,953.98 |
11,099.1M |
| 2024-04-29 |
3,942.02 |
3,971.22 |
3,921.67 |
3,960.78 |
13,651.7M |
| 2024-04-26 |
3,930.95 |
3,958.76 |
3,910.09 |
3,949.21 |
12,559.6M |
| 2024-04-25 |
3,896.43 |
3,929.54 |
3,889.65 |
3,929.15 |
7,026.6M |
| 2024-04-24 |
3,899.26 |
3,906.05 |
3,876.41 |
3,904.03 |
7,685.6M |
| 2024-04-23 |
3,924.27 |
3,932.60 |
3,883.90 |
3,889.13 |
9,122.5M |
| 2024-04-22 |
3,975.22 |
4,001.46 |
3,928.63 |
3,932.44 |
10,436.6M |
| 2024-04-19 |
3,959.28 |
4,003.03 |
3,959.04 |
3,976.19 |
10,379.8M |
| 2024-04-18 |
3,946.39 |
4,015.11 |
3,943.78 |
3,976.94 |
12,155.2M |
| 2024-04-17 |
3,889.37 |
3,960.58 |
3,866.45 |
3,960.26 |
11,511.3M |
| 2024-04-16 |
3,899.18 |
3,934.12 |
3,874.34 |
3,898.58 |
12,375.1M |
| 2024-04-15 |
3,819.76 |
3,914.63 |
3,818.32 |
3,913.01 |
12,480.4M |
| 2024-04-12 |
3,852.33 |
3,861.28 |
3,816.40 |
3,822.43 |
7,716.4M |
| 2024-04-11 |
3,830.93 |
3,870.98 |
3,822.23 |
3,855.76 |
7,689.4M |
| 2024-04-10 |
3,852.80 |
3,878.35 |
3,832.77 |
3,846.32 |
7,690.8M |
| 2024-04-09 |
3,884.37 |
3,894.60 |
3,845.61 |
3,857.55 |
7,722.9M |
| 2024-04-08 |
3,870.68 |
3,916.34 |
3,852.71 |
3,884.09 |
9,655.2M |
| 2024-04-03 |
3,883.88 |
3,892.85 |
3,865.66 |
3,885.46 |
7,798.8M |
| 2024-04-02 |
3,880.48 |
3,906.40 |
3,875.63 |
3,886.35 |
8,530.0M |
| 2024-04-01 |
3,859.89 |
3,884.85 |
3,859.89 |
3,880.80 |
8,721.6M |
| 2024-03-29 |
3,815.32 |
3,856.43 |
3,814.69 |
3,855.35 |
8,290.1M |
| 2024-03-28 |
3,827.56 |
3,851.02 |
3,800.78 |
3,825.54 |
8,631.5M |
| 2024-03-27 |
3,840.55 |
3,869.40 |
3,834.55 |
3,834.55 |
7,554.9M |
| 2024-03-26 |
3,832.24 |
3,849.41 |
3,819.95 |
3,847.52 |
7,533.9M |
| 2024-03-25 |
3,814.34 |
3,862.15 |
3,811.27 |
3,826.29 |
7,991.9M |
| 2024-03-22 |
3,851.78 |
3,855.36 |
3,803.04 |
3,829.24 |
7,762.2M |
| 2024-03-21 |
3,857.57 |
3,877.61 |
3,847.03 |
3,862.44 |
6,765.2M |
| 2024-03-20 |
3,833.16 |
3,866.60 |
3,821.50 |
3,856.74 |
7,193.3M |
| 2024-03-19 |
3,865.69 |
3,869.89 |
3,836.71 |
3,838.51 |
8,117.4M |
| 2024-03-18 |
3,851.00 |
3,881.64 |
3,845.39 |
3,873.09 |
9,248.2M |
| 2024-03-15 |
3,842.85 |
3,856.45 |
3,824.16 |
3,855.18 |
8,600.4M |
| 2024-03-14 |
3,836.17 |
3,869.54 |
3,833.50 |
3,846.44 |
8,461.2M |
| 2024-03-13 |
3,877.92 |
3,877.98 |
3,836.55 |
3,846.20 |
8,408.7M |
| 2024-03-12 |
3,929.06 |
3,929.70 |
3,875.82 |
3,884.49 |
10,839.7M |
| 2024-03-11 |
3,936.31 |
3,948.72 |
3,901.35 |
3,933.86 |
9,145.3M |
| 2024-03-08 |
3,921.38 |
3,942.66 |
3,907.56 |
3,942.19 |
7,706.1M |
| 2024-03-07 |
3,910.80 |
3,956.13 |
3,910.80 |
3,924.11 |
8,608.8M |
| 2024-03-06 |
3,925.42 |
3,939.72 |
3,909.82 |
3,911.75 |
8,283.9M |
| 2024-03-05 |
3,878.85 |
3,934.09 |
3,874.44 |
3,927.60 |
10,110.8M |
| 2024-03-04 |
3,874.51 |
3,894.91 |
3,859.07 |
3,889.80 |
9,787.0M |
| 2024-03-01 |
3,869.75 |
3,887.62 |
3,862.28 |
3,881.14 |
8,679.8M |
| 2024-02-29 |
3,829.24 |
3,876.04 |
3,829.11 |
3,876.04 |
8,828.7M |
| 2024-02-28 |
3,871.08 |
3,888.43 |
3,842.86 |
3,842.86 |
11,152.8M |
| 2024-02-27 |
3,839.85 |
3,874.87 |
3,836.04 |
3,872.87 |
8,396.6M |
| 2024-02-26 |
3,920.33 |
3,925.51 |
3,843.34 |
3,851.48 |
10,459.2M |
| 2024-02-23 |
3,931.59 |
3,967.34 |
3,922.52 |
3,930.87 |
9,662.9M |
| 2024-02-22 |
3,878.25 |
3,928.85 |
3,876.35 |
3,928.62 |
9,383.5M |
| 2024-02-21 |
3,825.85 |
3,934.80 |
3,818.82 |
3,885.80 |
12,292.8M |
| 2024-02-20 |
3,809.53 |
3,846.98 |
3,796.77 |
3,841.19 |
9,633.7M |
| 2024-02-19 |
3,765.55 |
3,816.22 |
3,733.93 |
3,816.22 |
12,687.2M |
| 2024-02-08 |
3,748.92 |
3,760.00 |
3,726.88 |
3,754.26 |
13,713.5M |
| 2024-02-07 |
3,720.67 |
3,750.88 |
3,693.66 |
3,750.61 |
15,702.6M |
| 2024-02-06 |
3,634.36 |
3,729.88 |
3,630.19 |
3,722.17 |
13,467.1M |
| 2024-02-05 |
3,616.91 |
3,674.12 |
3,573.00 |
3,646.97 |
13,988.3M |
| 2024-02-02 |
3,638.81 |
3,668.95 |
3,549.22 |
3,627.97 |
11,700.9M |
| 2024-02-01 |
3,649.02 |
3,671.30 |
3,630.55 |
3,637.61 |
9,637.8M |
| 2024-01-31 |
3,659.73 |
3,703.71 |
3,641.04 |
3,669.85 |
10,329.9M |
| 2024-01-30 |
3,694.92 |
3,738.58 |
3,675.17 |
3,675.61 |
9,874.1M |
| 2024-01-29 |
3,710.32 |
3,765.64 |
3,706.63 |
3,714.52 |
13,470.0M |
| 2024-01-26 |
3,666.37 |
3,718.07 |
3,659.19 |
3,708.44 |
12,305.3M |
| 2024-01-25 |
3,574.59 |
3,676.18 |
3,571.91 |
3,673.39 |
13,199.1M |
| 2024-01-24 |
3,495.72 |
3,572.81 |
3,477.84 |
3,569.14 |
9,711.4M |
| 2024-01-23 |
3,454.90 |
3,502.40 |
3,431.42 |
3,483.60 |
7,508.9M |
| 2024-01-22 |
3,505.80 |
3,531.63 |
3,441.49 |
3,466.97 |
9,562.7M |
| 2024-01-19 |
3,505.31 |
3,522.91 |
3,485.09 |
3,510.86 |
7,035.4M |
| 2024-01-18 |
3,491.50 |
3,528.01 |
3,415.25 |
3,520.88 |
11,212.6M |
| 2024-01-17 |
3,539.86 |
3,551.21 |
3,503.92 |
3,503.92 |
6,867.4M |
| 2024-01-16 |
3,514.46 |
3,548.57 |
3,509.20 |
3,548.10 |
6,957.5M |
| 2024-01-15 |
3,495.30 |
3,534.56 |
3,492.23 |
3,521.84 |
5,723.1M |
| 2024-01-12 |
3,486.65 |
3,524.15 |
3,485.90 |
3,504.18 |
5,905.6M |
| 2024-01-11 |
3,497.39 |
3,513.31 |
3,478.46 |
3,495.16 |
6,882.1M |
| 2024-01-10 |
3,518.56 |
3,528.13 |
3,501.03 |
3,501.03 |
5,520.9M |
| 2024-01-09 |
3,515.20 |
3,534.58 |
3,499.84 |
3,525.53 |
6,632.1M |
| 2024-01-08 |
3,543.52 |
3,557.16 |
3,513.17 |
3,518.87 |
7,244.2M |
| 2024-01-05 |
3,540.35 |
3,589.97 |
3,530.81 |
3,549.34 |
8,812.1M |
| 2024-01-04 |
3,546.55 |
3,559.81 |
3,518.67 |
3,545.07 |
7,222.3M |
| 2024-01-03 |
3,518.94 |
3,551.32 |
3,518.08 |
3,548.30 |
7,176.1M |
| 2024-01-02 |
3,526.11 |
3,540.93 |
3,519.65 |
3,523.05 |
7,714.5M |