| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
3,783.87 |
3,797.06 |
3,778.04 |
3,787.60 |
119.6M |
| 2024-12-30 |
3,773.61 |
3,795.73 |
3,769.66 |
3,795.73 |
134.4M |
| 2024-12-27 |
3,780.19 |
3,785.21 |
3,762.93 |
3,771.63 |
134.6M |
| 2024-12-26 |
3,770.49 |
3,770.96 |
3,757.10 |
3,761.45 |
106.8M |
| 2024-12-24 |
3,758.22 |
3,772.66 |
3,756.29 |
3,769.55 |
84.5M |
| 2024-12-23 |
3,730.55 |
3,763.13 |
3,715.52 |
3,752.33 |
182.8M |
| 2024-12-20 |
3,751.24 |
3,751.45 |
3,719.93 |
3,719.93 |
371.5M |
| 2024-12-19 |
3,751.18 |
3,776.43 |
3,739.49 |
3,762.88 |
259.7M |
| 2024-12-18 |
3,799.69 |
3,799.70 |
3,778.47 |
3,779.62 |
193.0M |
| 2024-12-17 |
3,815.57 |
3,818.60 |
3,796.07 |
3,799.93 |
232.2M |
| 2024-12-16 |
3,811.71 |
3,824.16 |
3,807.40 |
3,821.03 |
214.3M |
| 2024-12-13 |
3,805.41 |
3,821.16 |
3,797.95 |
3,810.35 |
236.4M |
| 2024-12-12 |
3,794.39 |
3,812.36 |
3,785.36 |
3,809.27 |
242.3M |
| 2024-12-11 |
3,805.58 |
3,815.93 |
3,790.23 |
3,792.82 |
247.8M |
| 2024-12-10 |
3,795.86 |
3,820.52 |
3,795.70 |
3,813.55 |
246.9M |
| 2024-12-09 |
3,791.62 |
3,799.23 |
3,786.05 |
3,794.92 |
222.4M |
| 2024-12-06 |
3,812.98 |
3,816.17 |
3,796.16 |
3,796.16 |
243.6M |
| 2024-12-05 |
3,812.37 |
3,842.71 |
3,810.11 |
3,822.68 |
249.0M |
| 2024-12-04 |
3,792.91 |
3,812.04 |
3,790.47 |
3,799.94 |
251.8M |
| 2024-12-03 |
3,780.62 |
3,800.16 |
3,778.40 |
3,786.13 |
362.5M |
| 2024-12-02 |
3,760.39 |
3,771.70 |
3,746.11 |
3,751.35 |
238.7M |
| 2024-11-29 |
3,715.01 |
3,739.29 |
3,709.96 |
3,739.29 |
248.5M |
| 2024-11-28 |
3,714.99 |
3,737.25 |
3,711.42 |
3,737.25 |
267.9M |
| 2024-11-27 |
3,718.96 |
3,727.39 |
3,699.77 |
3,708.09 |
283.1M |
| 2024-11-26 |
3,727.14 |
3,728.81 |
3,705.05 |
3,712.39 |
433.3M |
| 2024-11-25 |
3,760.19 |
3,764.90 |
3,730.96 |
3,731.39 |
772.8M |
| 2024-11-22 |
3,755.04 |
3,755.04 |
3,738.75 |
3,746.02 |
312.1M |
| 2024-11-21 |
3,738.89 |
3,751.25 |
3,736.16 |
3,739.22 |
338.5M |
| 2024-11-20 |
3,761.55 |
3,766.79 |
3,741.72 |
3,743.64 |
280.9M |
| 2024-11-19 |
3,739.25 |
3,766.93 |
3,738.42 |
3,757.97 |
344.7M |
| 2024-11-18 |
3,735.42 |
3,754.82 |
3,727.94 |
3,732.55 |
276.2M |
| 2024-11-15 |
3,730.89 |
3,748.72 |
3,722.24 |
3,744.70 |
283.1M |
| 2024-11-14 |
3,716.47 |
3,738.16 |
3,699.50 |
3,738.16 |
271.3M |
| 2024-11-13 |
3,680.07 |
3,723.58 |
3,670.70 |
3,720.34 |
270.8M |
| 2024-11-12 |
3,730.55 |
3,736.99 |
3,699.91 |
3,711.48 |
248.2M |
| 2024-11-11 |
3,743.40 |
3,760.84 |
3,705.53 |
3,739.47 |
281.2M |
| 2024-11-08 |
3,696.00 |
3,742.82 |
3,685.96 |
3,724.37 |
510.6M |
| 2024-11-07 |
3,633.73 |
3,686.64 |
3,623.56 |
3,673.49 |
450.4M |
| 2024-11-06 |
3,584.19 |
3,606.92 |
3,578.52 |
3,602.99 |
382.3M |
| 2024-11-05 |
3,562.32 |
3,581.61 |
3,555.27 |
3,581.61 |
259.6M |
| 2024-11-04 |
3,572.19 |
3,582.04 |
3,566.42 |
3,572.04 |
224.1M |
| 2024-11-01 |
3,527.13 |
3,556.29 |
3,524.33 |
3,555.43 |
440.1M |
| 2024-10-30 |
3,579.28 |
3,592.98 |
3,553.85 |
3,558.88 |
340.5M |
| 2024-10-29 |
3,587.69 |
3,590.36 |
3,568.70 |
3,590.36 |
249.2M |
| 2024-10-28 |
3,595.82 |
3,599.70 |
3,583.89 |
3,584.08 |
210.3M |
| 2024-10-25 |
3,589.26 |
3,604.54 |
3,582.36 |
3,593.41 |
319.3M |
| 2024-10-24 |
3,613.39 |
3,628.05 |
3,604.11 |
3,604.95 |
243.1M |
| 2024-10-23 |
3,588.56 |
3,616.84 |
3,587.89 |
3,600.78 |
178.3M |
| 2024-10-22 |
3,600.04 |
3,615.16 |
3,587.41 |
3,587.41 |
240.2M |
| 2024-10-21 |
3,640.28 |
3,640.28 |
3,612.02 |
3,614.58 |
211.7M |
| 2024-10-18 |
3,627.98 |
3,644.18 |
3,623.86 |
3,640.19 |
231.3M |
| 2024-10-17 |
3,609.23 |
3,633.14 |
3,608.09 |
3,625.25 |
236.4M |
| 2024-10-16 |
3,608.73 |
3,614.57 |
3,590.62 |
3,590.62 |
257.0M |
| 2024-10-15 |
3,609.19 |
3,622.71 |
3,591.15 |
3,595.47 |
323.7M |
| 2024-10-14 |
3,587.58 |
3,596.91 |
3,577.56 |
3,595.91 |
256.0M |
| 2024-10-11 |
3,596.90 |
3,603.50 |
3,573.76 |
3,573.76 |
239.0M |
| 2024-10-10 |
3,607.66 |
3,620.78 |
3,578.48 |
3,585.29 |
263.1M |
| 2024-10-09 |
3,596.67 |
3,606.79 |
3,577.48 |
3,595.66 |
265.7M |
| 2024-10-08 |
3,601.89 |
3,605.41 |
3,572.71 |
3,575.69 |
408.5M |
| 2024-10-07 |
3,601.41 |
3,624.18 |
3,583.62 |
3,599.19 |
392.5M |
| 2024-10-04 |
3,571.71 |
3,589.13 |
3,569.90 |
3,589.13 |
423.3M |
| 2024-10-03 |
3,586.44 |
3,604.56 |
3,576.82 |
3,577.43 |
311.2M |
| 2024-10-02 |
3,575.58 |
3,599.35 |
3,574.61 |
3,584.67 |
451.4M |
| 2024-10-01 |
3,593.42 |
3,602.97 |
3,575.08 |
3,580.96 |
304.2M |
| 2024-09-30 |
3,570.54 |
3,594.20 |
3,566.00 |
3,585.29 |
427.3M |
| 2024-09-27 |
3,575.56 |
3,583.60 |
3,559.86 |
3,573.36 |
515.8M |
| 2024-09-26 |
3,575.91 |
3,609.06 |
3,570.66 |
3,582.23 |
438.0M |
| 2024-09-25 |
3,621.06 |
3,621.06 |
3,573.49 |
3,583.27 |
311.3M |
| 2024-09-24 |
3,641.22 |
3,652.62 |
3,622.74 |
3,622.74 |
390.9M |
| 2024-09-23 |
3,623.92 |
3,648.19 |
3,620.20 |
3,638.54 |
250.3M |
| 2024-09-20 |
3,633.97 |
3,636.21 |
3,613.76 |
3,624.76 |
488.9M |
| 2024-09-19 |
3,590.30 |
3,633.38 |
3,588.79 |
3,633.18 |
367.1M |
| 2024-09-18 |
3,583.39 |
3,596.91 |
3,573.22 |
3,592.42 |
301.2M |
| 2024-09-17 |
3,576.12 |
3,597.95 |
3,572.16 |
3,593.42 |
319.5M |
| 2024-09-16 |
3,562.55 |
3,570.43 |
3,543.87 |
3,570.43 |
263.2M |
| 2024-09-13 |
3,561.28 |
3,572.84 |
3,556.30 |
3,562.65 |
298.5M |
| 2024-09-12 |
3,553.60 |
3,559.10 |
3,535.45 |
3,556.53 |
318.9M |
| 2024-09-11 |
3,518.09 |
3,536.12 |
3,517.56 |
3,531.17 |
296.9M |
| 2024-09-10 |
3,508.38 |
3,523.47 |
3,497.80 |
3,512.67 |
338.8M |
| 2024-09-09 |
3,443.38 |
3,501.04 |
3,441.84 |
3,496.53 |
279.8M |
| 2024-09-06 |
3,454.08 |
3,475.87 |
3,446.08 |
3,454.47 |
381.9M |
| 2024-09-05 |
3,451.65 |
3,465.08 |
3,433.71 |
3,458.66 |
332.6M |
| 2024-09-04 |
3,419.06 |
3,442.27 |
3,412.47 |
3,441.38 |
318.4M |
| 2024-09-03 |
3,466.13 |
3,486.98 |
3,463.29 |
3,480.34 |
252.0M |
| 2024-09-02 |
3,442.71 |
3,466.79 |
3,439.83 |
3,463.08 |
307.5M |
| 2024-08-30 |
3,409.98 |
3,442.93 |
3,406.31 |
3,442.93 |
477.7M |
| 2024-08-29 |
3,388.44 |
3,414.91 |
3,379.07 |
3,404.47 |
317.5M |
| 2024-08-28 |
3,398.25 |
3,400.45 |
3,373.19 |
3,391.03 |
277.6M |
| 2024-08-27 |
3,394.43 |
3,401.22 |
3,383.32 |
3,398.47 |
326.4M |
| 2024-08-26 |
3,393.64 |
3,406.63 |
3,384.18 |
3,396.03 |
332.9M |
| 2024-08-23 |
3,372.30 |
3,393.72 |
3,367.94 |
3,387.99 |
272.7M |
| 2024-08-22 |
3,364.45 |
3,391.25 |
3,353.96 |
3,373.58 |
330.5M |
| 2024-08-21 |
3,369.28 |
3,373.76 |
3,353.91 |
3,373.76 |
230.1M |
| 2024-08-20 |
3,360.78 |
3,380.64 |
3,352.34 |
3,370.31 |
239.4M |
| 2024-08-19 |
3,372.83 |
3,376.89 |
3,340.37 |
3,355.56 |
252.4M |
| 2024-08-16 |
3,340.89 |
3,360.03 |
3,340.89 |
3,352.89 |
322.6M |
| 2024-08-15 |
3,287.96 |
3,318.91 |
3,287.34 |
3,315.73 |
321.7M |
| 2024-08-14 |
3,276.65 |
3,287.63 |
3,258.75 |
3,286.28 |
365.7M |
| 2024-08-13 |
3,242.03 |
3,270.45 |
3,242.03 |
3,258.57 |
309.6M |
| 2024-08-12 |
3,258.75 |
3,266.98 |
3,229.20 |
3,235.38 |
348.8M |
| 2024-08-08 |
3,240.61 |
3,268.24 |
3,235.22 |
3,261.83 |
301.8M |
| 2024-08-07 |
3,219.99 |
3,267.64 |
3,219.89 |
3,249.72 |
365.9M |
| 2024-08-06 |
3,261.17 |
3,274.12 |
3,198.44 |
3,198.44 |
459.8M |
| 2024-08-05 |
3,314.38 |
3,315.95 |
3,211.78 |
3,243.67 |
601.4M |
| 2024-08-02 |
3,392.57 |
3,397.65 |
3,377.23 |
3,381.45 |
420.9M |
| 2024-08-01 |
3,453.24 |
3,454.53 |
3,419.40 |
3,419.84 |
418.0M |
| 2024-07-31 |
3,446.00 |
3,463.10 |
3,442.55 |
3,455.94 |
342.9M |
| 2024-07-30 |
3,442.62 |
3,453.08 |
3,435.30 |
3,441.77 |
262.5M |
| 2024-07-29 |
3,437.98 |
3,461.19 |
3,437.95 |
3,444.18 |
304.9M |
| 2024-07-26 |
3,432.73 |
3,434.97 |
3,416.61 |
3,426.47 |
260.3M |
| 2024-07-25 |
3,448.12 |
3,449.66 |
3,422.26 |
3,430.45 |
301.3M |
| 2024-07-24 |
3,458.00 |
3,463.86 |
3,443.58 |
3,460.82 |
189.6M |
| 2024-07-23 |
3,451.29 |
3,461.16 |
3,448.69 |
3,461.16 |
204.9M |
| 2024-07-22 |
3,445.45 |
3,448.68 |
3,433.53 |
3,437.26 |
161.1M |
| 2024-07-19 |
3,455.79 |
3,457.31 |
3,437.85 |
3,447.56 |
225.7M |
| 2024-07-18 |
3,475.23 |
3,477.64 |
3,463.64 |
3,471.16 |
260.9M |
| 2024-07-17 |
3,486.46 |
3,495.53 |
3,482.73 |
3,489.57 |
232.9M |
| 2024-07-16 |
3,496.52 |
3,497.89 |
3,469.56 |
3,487.91 |
294.4M |
| 2024-07-15 |
3,505.47 |
3,509.20 |
3,491.23 |
3,499.89 |
300.0M |
| 2024-07-12 |
3,486.40 |
3,504.98 |
3,480.14 |
3,497.78 |
518.1M |
| 2024-07-11 |
3,467.25 |
3,485.90 |
3,466.63 |
3,475.06 |
373.2M |
| 2024-07-10 |
3,433.36 |
3,459.93 |
3,433.36 |
3,459.93 |
260.5M |
| 2024-07-09 |
3,412.68 |
3,431.54 |
3,410.91 |
3,426.09 |
270.5M |
| 2024-07-08 |
3,404.81 |
3,413.78 |
3,396.47 |
3,404.47 |
243.7M |
| 2024-07-05 |
3,436.22 |
3,438.45 |
3,407.34 |
3,410.81 |
178.6M |
| 2024-07-04 |
3,430.19 |
3,442.52 |
3,428.22 |
3,439.88 |
357.9M |
| 2024-07-03 |
3,389.98 |
3,420.91 |
3,387.46 |
3,415.51 |
461.5M |
| 2024-07-02 |
3,340.55 |
3,369.23 |
3,338.99 |
3,367.90 |
295.9M |
| 2024-07-01 |
3,334.71 |
3,341.59 |
3,325.17 |
3,338.57 |
322.4M |
| 2024-06-28 |
3,338.05 |
3,346.81 |
3,330.58 |
3,332.80 |
285.3M |
| 2024-06-27 |
3,315.52 |
3,348.15 |
3,315.52 |
3,343.35 |
418.7M |
| 2024-06-26 |
3,325.77 |
3,331.70 |
3,317.07 |
3,331.70 |
200.4M |
| 2024-06-25 |
3,314.86 |
3,329.24 |
3,309.68 |
3,326.28 |
289.9M |
| 2024-06-24 |
3,302.19 |
3,314.14 |
3,295.80 |
3,314.14 |
197.8M |
| 2024-06-21 |
3,307.90 |
3,314.07 |
3,302.03 |
3,306.02 |
387.1M |
| 2024-06-20 |
3,299.07 |
3,304.97 |
3,288.94 |
3,300.00 |
234.6M |
| 2024-06-19 |
3,317.65 |
3,326.26 |
3,304.00 |
3,304.00 |
260.7M |
| 2024-06-18 |
3,307.42 |
3,314.16 |
3,299.15 |
3,301.78 |
329.8M |
| 2024-06-14 |
3,315.77 |
3,323.90 |
3,297.55 |
3,297.55 |
235.8M |
| 2024-06-13 |
3,326.14 |
3,329.78 |
3,320.03 |
3,324.53 |
236.7M |
| 2024-06-12 |
3,315.86 |
3,323.21 |
3,303.52 |
3,307.44 |
250.6M |
| 2024-06-11 |
3,329.10 |
3,332.60 |
3,303.24 |
3,309.21 |
308.0M |
| 2024-06-10 |
3,333.25 |
3,342.19 |
3,315.16 |
3,322.08 |
267.3M |
| 2024-06-07 |
3,338.48 |
3,347.95 |
3,328.79 |
3,330.77 |
232.5M |
| 2024-06-06 |
3,350.80 |
3,351.86 |
3,330.27 |
3,330.81 |
295.1M |
| 2024-06-05 |
3,340.62 |
3,350.18 |
3,328.19 |
3,330.01 |
355.2M |
| 2024-06-04 |
3,347.57 |
3,349.17 |
3,332.88 |
3,338.94 |
345.7M |
| 2024-06-03 |
3,347.22 |
3,355.63 |
3,340.12 |
3,348.87 |
488.4M |
| 2024-05-31 |
3,327.34 |
3,336.59 |
3,323.20 |
3,336.59 |
1,460.2M |
| 2024-05-30 |
3,310.54 |
3,326.65 |
3,307.54 |
3,323.38 |
323.4M |
| 2024-05-29 |
3,326.03 |
3,333.86 |
3,322.92 |
3,323.20 |
371.3M |
| 2024-05-28 |
3,321.02 |
3,335.61 |
3,320.20 |
3,330.09 |
242.0M |
| 2024-05-27 |
3,319.73 |
3,324.07 |
3,308.94 |
3,318.45 |
296.5M |
| 2024-05-24 |
3,297.98 |
3,320.14 |
3,297.98 |
3,316.56 |
288.2M |
| 2024-05-23 |
3,302.77 |
3,322.62 |
3,297.56 |
3,322.62 |
367.8M |
| 2024-05-21 |
3,311.96 |
3,314.30 |
3,293.93 |
3,307.90 |
276.6M |
| 2024-05-20 |
3,310.10 |
3,318.24 |
3,306.32 |
3,314.05 |
264.3M |
| 2024-05-17 |
3,309.77 |
3,313.48 |
3,292.13 |
3,313.48 |
323.0M |
| 2024-05-16 |
3,305.01 |
3,324.01 |
3,300.86 |
3,304.99 |
399.8M |
| 2024-05-15 |
3,309.39 |
3,309.42 |
3,285.45 |
3,289.42 |
389.9M |
| 2024-05-14 |
3,301.08 |
3,313.35 |
3,298.51 |
3,313.35 |
294.5M |
| 2024-05-13 |
3,287.87 |
3,303.66 |
3,281.36 |
3,303.66 |
327.6M |
| 2024-05-10 |
3,277.13 |
3,297.37 |
3,276.79 |
3,290.70 |
222.1M |
| 2024-05-09 |
3,251.70 |
3,267.97 |
3,241.13 |
3,265.95 |
255.6M |
| 2024-05-08 |
3,286.90 |
3,290.16 |
3,256.16 |
3,264.53 |
317.4M |
| 2024-05-07 |
3,307.65 |
3,312.77 |
3,296.12 |
3,300.04 |
247.3M |
| 2024-05-06 |
3,300.10 |
3,307.92 |
3,292.03 |
3,303.19 |
413.3M |
| 2024-05-03 |
3,310.13 |
3,312.47 |
3,289.76 |
3,292.93 |
600.4M |
| 2024-05-02 |
3,309.78 |
3,324.77 |
3,285.30 |
3,296.89 |
908.7M |
| 2024-04-30 |
3,283.08 |
3,298.03 |
3,269.20 |
3,292.69 |
1,164.2M |
| 2024-04-29 |
3,277.64 |
3,282.05 |
3,264.11 |
3,282.05 |
1,410.9M |
| 2024-04-26 |
3,283.41 |
3,297.80 |
3,271.58 |
3,280.10 |
893.0M |
| 2024-04-25 |
3,269.74 |
3,290.01 |
3,249.01 |
3,287.75 |
728.7M |
| 2024-04-24 |
3,295.29 |
3,308.12 |
3,282.60 |
3,293.13 |
1,085.6M |
| 2024-04-23 |
3,257.88 |
3,273.17 |
3,250.49 |
3,272.72 |
918.0M |
| 2024-04-22 |
3,184.06 |
3,238.59 |
3,176.56 |
3,225.17 |
1,277.9M |
| 2024-04-19 |
3,188.36 |
3,195.77 |
3,152.72 |
3,176.51 |
940.0M |
| 2024-04-18 |
3,164.78 |
3,197.20 |
3,160.22 |
3,187.66 |
1,111.8M |
| 2024-04-17 |
3,149.12 |
3,166.57 |
3,141.56 |
3,154.69 |
905.1M |
| 2024-04-16 |
3,170.71 |
3,179.81 |
3,136.44 |
3,144.76 |
1,204.5M |
| 2024-04-15 |
3,191.16 |
3,196.08 |
3,175.41 |
3,183.61 |
1,022.3M |
| 2024-04-12 |
3,230.34 |
3,230.60 |
3,215.70 |
3,216.91 |
502.5M |
| 2024-04-11 |
3,208.56 |
3,232.12 |
3,205.68 |
3,227.61 |
947.2M |
| 2024-04-09 |
3,228.78 |
3,247.89 |
3,220.72 |
3,237.52 |
565.6M |
| 2024-04-08 |
3,218.14 |
3,223.53 |
3,210.35 |
3,215.99 |
607.4M |
| 2024-04-05 |
3,217.46 |
3,218.26 |
3,197.61 |
3,218.26 |
585.9M |
| 2024-04-04 |
3,238.62 |
3,255.33 |
3,232.11 |
3,235.01 |
549.9M |
| 2024-04-03 |
3,233.14 |
3,233.91 |
3,209.43 |
3,222.66 |
715.0M |
| 2024-04-02 |
3,233.84 |
3,252.82 |
3,230.48 |
3,247.72 |
1,079.5M |
| 2024-04-01 |
3,231.48 |
3,251.15 |
3,222.32 |
3,234.89 |
1,252.8M |
| 2024-03-28 |
3,249.00 |
3,259.97 |
3,224.01 |
3,224.01 |
582.8M |
| 2024-03-27 |
3,245.69 |
3,262.52 |
3,242.36 |
3,251.71 |
721.5M |
| 2024-03-26 |
3,202.97 |
3,242.91 |
3,198.64 |
3,233.33 |
1,214.9M |
| 2024-03-25 |
3,217.03 |
3,221.29 |
3,198.10 |
3,198.10 |
953.8M |
| 2024-03-22 |
3,220.77 |
3,223.12 |
3,205.27 |
3,217.97 |
713.1M |
| 2024-03-21 |
3,197.91 |
3,229.07 |
3,191.79 |
3,220.37 |
759.2M |
| 2024-03-20 |
3,180.76 |
3,188.06 |
3,174.13 |
3,177.48 |
1,360.7M |
| 2024-03-19 |
3,174.24 |
3,179.49 |
3,165.44 |
3,173.55 |
1,141.5M |
| 2024-03-18 |
3,171.95 |
3,175.86 |
3,165.79 |
3,171.93 |
2,104.9M |
| 2024-03-15 |
3,161.38 |
3,180.52 |
3,155.31 |
3,172.96 |
1,611.7M |
| 2024-03-14 |
3,167.43 |
3,190.21 |
3,162.63 |
3,186.40 |
804.3M |
| 2024-03-13 |
3,151.01 |
3,168.69 |
3,145.17 |
3,160.72 |
765.8M |
| 2024-03-12 |
3,144.79 |
3,153.69 |
3,138.42 |
3,141.47 |
548.8M |
| 2024-03-11 |
3,148.82 |
3,148.82 |
3,133.72 |
3,138.42 |
401.7M |
| 2024-03-08 |
3,147.48 |
3,157.48 |
3,142.70 |
3,147.09 |
496.8M |
| 2024-03-07 |
3,141.96 |
3,149.35 |
3,125.64 |
3,133.78 |
626.2M |
| 2024-03-06 |
3,116.83 |
3,151.08 |
3,114.43 |
3,136.14 |
644.7M |
| 2024-03-05 |
3,127.73 |
3,133.93 |
3,101.24 |
3,107.10 |
668.1M |
| 2024-03-04 |
3,136.36 |
3,147.40 |
3,119.70 |
3,122.21 |
732.2M |
| 2024-03-01 |
3,151.07 |
3,153.63 |
3,125.75 |
3,135.76 |
1,179.9M |
| 2024-02-29 |
3,146.80 |
3,153.12 |
3,135.13 |
3,141.85 |
1,003.6M |
| 2024-02-28 |
3,152.84 |
3,154.99 |
3,134.43 |
3,138.93 |
1,319.9M |
| 2024-02-27 |
3,172.90 |
3,179.79 |
3,137.56 |
3,157.32 |
996.8M |
| 2024-02-26 |
3,174.58 |
3,174.74 |
3,152.87 |
3,171.12 |
1,132.5M |
| 2024-02-23 |
3,216.65 |
3,216.65 |
3,179.35 |
3,184.91 |
988.1M |
| 2024-02-22 |
3,221.50 |
3,226.21 |
3,198.02 |
3,222.94 |
602.5M |
| 2024-02-21 |
3,222.20 |
3,247.63 |
3,214.53 |
3,217.11 |
1,377.7M |
| 2024-02-20 |
3,228.46 |
3,244.06 |
3,219.52 |
3,244.06 |
1,277.3M |
| 2024-02-19 |
3,223.93 |
3,241.32 |
3,216.27 |
3,225.91 |
882.9M |
| 2024-02-16 |
3,187.15 |
3,229.13 |
3,181.36 |
3,221.94 |
1,388.6M |
| 2024-02-15 |
3,144.18 |
3,179.02 |
3,141.31 |
3,176.69 |
889.4M |
| 2024-02-14 |
3,104.49 |
3,142.08 |
3,092.40 |
3,139.07 |
742.2M |
| 2024-02-13 |
3,148.34 |
3,151.70 |
3,118.67 |
3,141.87 |
704.2M |
| 2024-02-09 |
3,132.48 |
3,138.30 |
3,117.46 |
3,138.30 |
573.2M |
| 2024-02-08 |
3,164.12 |
3,165.33 |
3,138.22 |
3,142.91 |
686.2M |
| 2024-02-07 |
3,144.72 |
3,170.40 |
3,144.48 |
3,156.15 |
602.4M |
| 2024-02-06 |
3,130.00 |
3,132.33 |
3,120.05 |
3,125.68 |
540.8M |
| 2024-02-05 |
3,148.77 |
3,154.72 |
3,123.10 |
3,134.29 |
914.3M |
| 2024-02-02 |
3,156.87 |
3,191.16 |
3,153.98 |
3,179.77 |
599.6M |
| 2024-02-01 |
3,144.18 |
3,148.81 |
3,123.14 |
3,143.06 |
606.3M |
| 2024-01-31 |
3,145.22 |
3,162.41 |
3,141.75 |
3,153.01 |
848.7M |
| 2024-01-30 |
3,151.39 |
3,159.94 |
3,142.00 |
3,150.04 |
574.9M |
| 2024-01-29 |
3,163.77 |
3,172.45 |
3,137.49 |
3,140.31 |
519.2M |
| 2024-01-26 |
3,155.84 |
3,179.24 |
3,148.67 |
3,159.53 |
449.4M |
| 2024-01-25 |
3,153.92 |
3,154.67 |
3,140.47 |
3,147.64 |
374.6M |
| 2024-01-24 |
3,131.40 |
3,153.56 |
3,126.29 |
3,153.33 |
558.0M |
| 2024-01-23 |
3,161.99 |
3,161.99 |
3,132.76 |
3,135.25 |
561.4M |
| 2024-01-22 |
3,158.54 |
3,166.53 |
3,146.54 |
3,149.12 |
617.7M |
| 2024-01-19 |
3,157.69 |
3,163.68 |
3,141.08 |
3,152.29 |
526.0M |
| 2024-01-18 |
3,134.07 |
3,150.20 |
3,127.45 |
3,139.78 |
368.8M |
| 2024-01-17 |
3,170.59 |
3,175.09 |
3,139.83 |
3,142.22 |
477.2M |
| 2024-01-16 |
3,181.97 |
3,194.44 |
3,168.46 |
3,184.99 |
274.6M |
| 2024-01-15 |
3,196.82 |
3,211.67 |
3,194.91 |
3,199.42 |
247.1M |
| 2024-01-12 |
3,198.05 |
3,199.30 |
3,182.26 |
3,191.72 |
376.8M |
| 2024-01-11 |
3,193.47 |
3,202.70 |
3,180.80 |
3,201.41 |
356.1M |
| 2024-01-10 |
3,192.30 |
3,194.05 |
3,159.54 |
3,179.96 |
434.2M |
| 2024-01-09 |
3,197.48 |
3,205.80 |
3,189.26 |
3,197.96 |
279.6M |
| 2024-01-08 |
3,196.73 |
3,213.30 |
3,170.12 |
3,187.02 |
253.5M |
| 2024-01-05 |
3,167.69 |
3,193.10 |
3,167.14 |
3,184.30 |
427.4M |
| 2024-01-04 |
3,196.09 |
3,202.45 |
3,159.28 |
3,174.01 |
458.1M |
| 2024-01-03 |
3,210.28 |
3,220.53 |
3,193.98 |
3,199.44 |
480.9M |
| 2024-01-02 |
3,240.83 |
3,259.28 |
3,225.18 |
3,229.95 |
379.0M |