| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
4,300.01 |
4,302.58 |
4,180.01 |
4,223.41 |
0.0M |
| 2023-12-28 |
4,421.41 |
4,489.99 |
4,290.00 |
4,306.59 |
0.0M |
| 2023-12-27 |
4,365.00 |
4,465.00 |
4,365.00 |
4,413.12 |
0.0M |
| 2023-12-26 |
4,300.00 |
4,373.00 |
4,290.85 |
4,359.14 |
0.0M |
| 2023-12-22 |
4,333.34 |
4,378.00 |
4,290.00 |
4,290.85 |
0.0M |
| 2023-12-21 |
4,298.50 |
4,354.99 |
4,250.00 |
4,336.59 |
0.0M |
| 2023-12-20 |
4,382.50 |
4,417.99 |
4,238.00 |
4,247.01 |
0.0M |
| 2023-12-19 |
4,331.43 |
4,400.00 |
4,331.43 |
4,382.07 |
0.0M |
| 2023-12-18 |
4,350.00 |
4,467.20 |
4,321.00 |
4,331.43 |
0.0M |
| 2023-12-15 |
4,300.00 |
4,367.31 |
4,294.00 |
4,347.34 |
0.0M |
| 2023-12-14 |
4,119.00 |
4,380.00 |
4,119.00 |
4,306.11 |
0.0M |
| 2023-12-13 |
4,160.00 |
4,160.00 |
3,980.02 |
4,108.50 |
0.0M |
| 2023-12-11 |
4,231.00 |
4,234.78 |
4,143.00 |
4,164.35 |
0.0M |
| 2023-12-08 |
4,200.00 |
4,250.00 |
4,175.12 |
4,227.32 |
0.0M |
| 2023-12-07 |
4,141.52 |
4,243.12 |
4,130.00 |
4,225.76 |
0.0M |
| 2023-12-06 |
4,188.00 |
4,250.00 |
4,137.90 |
4,139.16 |
0.0M |
| 2023-12-05 |
4,140.00 |
4,300.00 |
4,140.00 |
4,143.91 |
0.0M |
| 2023-12-04 |
4,090.72 |
4,160.00 |
4,056.05 |
4,122.84 |
0.0M |
| 2023-12-01 |
4,050.00 |
4,123.26 |
4,012.00 |
4,101.53 |
0.0M |
| 2023-11-30 |
4,275.00 |
4,275.00 |
4,125.00 |
4,148.92 |
0.0M |
| 2023-11-29 |
4,300.00 |
4,330.01 |
4,199.22 |
4,224.05 |
0.0M |
| 2023-11-28 |
4,070.32 |
4,225.00 |
4,026.02 |
4,220.61 |
0.0M |
| 2023-11-27 |
4,052.00 |
4,080.00 |
3,965.00 |
4,060.00 |
0.0M |
| 2023-11-24 |
3,999.99 |
4,080.00 |
3,999.99 |
4,049.97 |
0.0M |
| 2023-11-23 |
4,019.03 |
4,019.03 |
3,970.00 |
3,970.00 |
0.0M |
| 2023-11-22 |
4,160.00 |
4,180.00 |
3,985.00 |
4,019.03 |
0.0M |
| 2023-11-21 |
4,014.00 |
4,180.00 |
4,000.00 |
4,156.11 |
0.0M |
| 2023-11-17 |
4,031.00 |
4,085.00 |
3,905.01 |
4,041.98 |
0.0M |
| 2023-11-16 |
4,165.00 |
4,165.00 |
3,985.05 |
4,036.15 |
0.0M |
| 2023-11-15 |
4,150.00 |
4,269.91 |
4,110.01 |
4,218.21 |
0.0M |
| 2023-11-14 |
4,078.01 |
4,134.75 |
4,025.00 |
4,124.74 |
0.0M |
| 2023-11-13 |
3,799.99 |
3,962.99 |
3,744.01 |
3,938.45 |
0.0M |
| 2023-11-10 |
3,750.00 |
3,800.00 |
3,660.01 |
3,780.57 |
0.0M |
| 2023-11-09 |
3,830.01 |
3,837.59 |
3,642.00 |
3,749.41 |
0.0M |
| 2023-11-08 |
3,909.76 |
3,909.76 |
3,815.00 |
3,900.00 |
0.0M |
| 2023-11-07 |
3,850.00 |
3,900.00 |
3,785.02 |
3,895.91 |
0.0M |
| 2023-11-06 |
3,900.00 |
3,949.98 |
3,770.00 |
3,847.00 |
0.0M |
| 2023-11-03 |
3,750.00 |
3,924.19 |
3,750.00 |
3,838.50 |
0.0M |
| 2023-11-01 |
3,648.00 |
3,665.99 |
3,550.01 |
3,657.83 |
0.0M |
| 2023-10-31 |
3,541.41 |
3,644.00 |
3,482.01 |
3,616.63 |
0.0M |
| 2023-10-30 |
3,765.00 |
3,765.00 |
3,525.00 |
3,561.56 |
0.0M |
| 2023-10-27 |
3,790.00 |
3,807.00 |
3,726.21 |
3,743.19 |
0.0M |
| 2023-10-26 |
3,895.00 |
3,900.00 |
3,735.00 |
3,743.07 |
0.0M |
| 2023-10-25 |
3,945.52 |
4,025.00 |
3,893.12 |
3,896.40 |
0.0M |
| 2023-10-24 |
3,900.03 |
4,029.99 |
3,900.03 |
3,949.32 |
0.0M |
| 2023-10-23 |
3,860.00 |
3,923.78 |
3,710.01 |
3,856.90 |
0.0M |
| 2023-10-20 |
4,025.51 |
4,025.51 |
3,840.90 |
3,866.95 |
0.0M |
| 2023-10-19 |
4,180.00 |
4,212.58 |
3,974.00 |
4,015.42 |
0.0M |
| 2023-10-18 |
4,597.80 |
4,597.80 |
4,420.01 |
4,430.95 |
0.0M |
| 2023-10-17 |
4,540.00 |
4,603.54 |
4,475.00 |
4,585.51 |
0.0M |
| 2023-10-16 |
4,514.99 |
4,569.76 |
4,495.00 |
4,554.22 |
0.0M |
| 2023-10-13 |
4,653.00 |
4,653.00 |
4,521.97 |
4,531.27 |
0.0M |
| 2023-10-12 |
4,693.00 |
4,744.99 |
4,630.37 |
4,659.69 |
0.0M |
| 2023-10-11 |
4,785.66 |
4,785.66 |
4,660.43 |
4,703.45 |
0.0M |
| 2023-10-10 |
4,695.61 |
4,834.00 |
4,673.00 |
4,725.59 |
0.0M |
| 2023-10-09 |
4,675.00 |
4,756.84 |
4,610.01 |
4,719.21 |
0.0M |
| 2023-10-06 |
4,682.00 |
4,742.45 |
4,606.31 |
4,738.26 |
0.0M |
| 2023-10-05 |
4,681.41 |
4,786.28 |
4,670.00 |
4,747.89 |
0.0M |
| 2023-10-04 |
4,449.88 |
4,710.00 |
4,449.88 |
4,704.94 |
0.0M |
| 2023-10-03 |
4,444.99 |
4,460.61 |
4,367.01 |
4,429.79 |
0.0M |
| 2023-10-02 |
4,285.00 |
4,455.00 |
4,266.00 |
4,437.50 |
0.0M |
| 2023-09-29 |
4,330.00 |
4,422.90 |
4,302.25 |
4,364.68 |
0.0M |
| 2023-09-28 |
4,256.01 |
4,354.00 |
4,216.00 |
4,321.67 |
0.0M |
| 2023-09-27 |
4,311.86 |
4,313.24 |
4,176.69 |
4,248.41 |
0.0M |
| 2023-09-26 |
4,295.00 |
4,337.52 |
4,232.01 |
4,281.63 |
0.0M |
| 2023-09-25 |
4,210.00 |
4,294.13 |
4,142.00 |
4,286.17 |
0.0M |
| 2023-09-22 |
4,390.09 |
4,390.09 |
4,198.04 |
4,210.11 |
0.0M |
| 2023-09-21 |
4,447.98 |
4,478.00 |
4,370.01 |
4,416.21 |
0.0M |
| 2023-09-20 |
4,570.00 |
4,657.37 |
4,487.58 |
4,502.73 |
0.0M |
| 2023-09-19 |
4,539.99 |
4,579.99 |
4,459.03 |
4,556.35 |
0.0M |
| 2023-09-18 |
4,610.00 |
4,619.87 |
4,535.01 |
4,546.25 |
0.0M |
| 2023-09-15 |
4,725.00 |
4,762.80 |
4,640.00 |
4,672.27 |
0.0M |
| 2023-09-14 |
4,669.00 |
4,730.00 |
4,650.00 |
4,723.16 |
0.1M |
| 2023-09-13 |
4,623.07 |
4,710.00 |
4,600.00 |
4,647.92 |
0.0M |
| 2023-09-12 |
4,711.24 |
4,827.10 |
4,596.75 |
4,611.47 |
0.1M |
| 2023-09-11 |
4,577.30 |
4,755.00 |
4,567.51 |
4,734.92 |
0.2M |
| 2023-09-08 |
4,415.01 |
4,480.00 |
4,347.00 |
4,368.79 |
0.0M |
| 2023-09-07 |
4,278.00 |
4,443.10 |
4,265.00 |
4,423.59 |
0.0M |
| 2023-09-06 |
4,470.00 |
4,472.31 |
4,296.75 |
4,421.16 |
0.0M |
| 2023-09-05 |
4,260.00 |
4,492.45 |
4,240.00 |
4,468.02 |
0.0M |
| 2023-09-04 |
4,205.00 |
4,280.00 |
4,205.00 |
4,260.00 |
0.0M |
| 2023-09-01 |
4,402.00 |
4,402.00 |
4,145.00 |
4,186.82 |
0.0M |
| 2023-08-31 |
4,300.06 |
4,434.16 |
4,274.07 |
4,406.50 |
0.0M |
| 2023-08-30 |
4,274.00 |
4,363.00 |
4,180.01 |
4,305.31 |
0.0M |
| 2023-08-29 |
4,003.00 |
4,321.00 |
4,003.00 |
4,310.65 |
0.0M |
| 2023-08-28 |
4,050.00 |
4,083.26 |
3,940.00 |
4,001.98 |
0.0M |
| 2023-08-25 |
3,921.00 |
3,999.05 |
3,864.02 |
3,991.89 |
0.0M |
| 2023-08-24 |
4,000.21 |
4,000.21 |
3,816.01 |
3,872.52 |
0.0M |
| 2023-08-23 |
3,911.00 |
4,015.11 |
3,875.01 |
3,983.24 |
0.0M |
| 2023-08-22 |
4,049.00 |
4,066.00 |
3,888.55 |
3,943.38 |
0.2M |
| 2023-08-21 |
3,750.00 |
3,944.00 |
3,750.00 |
3,933.11 |
0.3M |
| 2023-08-18 |
3,700.00 |
3,711.00 |
3,625.95 |
3,679.71 |
0.0M |
| 2023-08-17 |
3,893.00 |
3,893.02 |
3,740.01 |
3,756.10 |
0.0M |
| 2023-08-16 |
3,918.00 |
3,988.00 |
3,867.00 |
3,871.09 |
0.0M |
| 2023-08-15 |
4,080.01 |
4,132.79 |
3,984.00 |
3,990.09 |
0.0M |
| 2023-08-14 |
4,050.00 |
4,097.95 |
4,000.00 |
4,076.36 |
0.0M |
| 2023-08-11 |
4,167.12 |
4,167.12 |
4,066.66 |
4,125.06 |
0.0M |
| 2023-08-10 |
4,155.99 |
4,258.98 |
4,140.00 |
4,181.17 |
0.0M |
| 2023-08-09 |
4,288.76 |
4,288.76 |
4,130.00 |
4,142.40 |
0.0M |
| 2023-08-08 |
4,280.00 |
4,312.74 |
4,220.63 |
4,274.58 |
0.0M |
| 2023-08-07 |
4,300.00 |
4,310.22 |
4,150.00 |
4,271.51 |
0.0M |
| 2023-08-04 |
4,459.68 |
4,524.00 |
4,325.00 |
4,332.41 |
0.0M |
| 2023-08-03 |
4,379.63 |
4,505.00 |
4,379.63 |
4,482.10 |
0.0M |
| 2023-08-02 |
4,374.36 |
4,411.46 |
4,275.00 |
4,325.08 |
0.0M |
| 2023-08-01 |
4,480.00 |
4,480.00 |
4,389.06 |
4,396.35 |
0.0M |
| 2023-07-31 |
4,455.98 |
4,497.25 |
4,415.00 |
4,462.40 |
0.0M |
| 2023-07-28 |
4,315.01 |
4,456.00 |
4,315.00 |
4,441.37 |
0.1M |
| 2023-07-27 |
4,486.00 |
4,493.59 |
4,311.47 |
4,320.67 |
0.1M |
| 2023-07-26 |
4,490.68 |
4,522.30 |
4,400.01 |
4,443.11 |
0.1M |
| 2023-07-25 |
4,592.00 |
4,592.00 |
4,484.49 |
4,510.26 |
0.1M |
| 2023-07-24 |
4,370.00 |
4,542.04 |
4,320.00 |
4,518.00 |
0.1M |
| 2023-07-21 |
4,473.40 |
4,530.00 |
4,338.90 |
4,415.14 |
0.0M |
| 2023-07-20 |
4,775.25 |
4,775.25 |
4,414.20 |
4,472.53 |
0.1M |
| 2023-07-19 |
4,921.00 |
5,015.00 |
4,850.01 |
4,887.52 |
0.1M |
| 2023-07-18 |
4,850.00 |
4,943.00 |
4,795.80 |
4,931.18 |
0.2M |
| 2023-07-17 |
4,800.00 |
4,922.40 |
4,777.34 |
4,855.80 |
0.1M |
| 2023-07-14 |
4,682.50 |
4,780.00 |
4,667.18 |
4,703.19 |
0.0M |
| 2023-07-13 |
4,643.99 |
4,704.20 |
4,590.01 |
4,688.57 |
0.0M |
| 2023-07-12 |
4,649.99 |
4,650.00 |
4,578.51 |
4,597.50 |
0.1M |
| 2023-07-11 |
4,599.70 |
4,610.99 |
4,556.00 |
4,601.84 |
0.0M |
| 2023-07-10 |
4,710.00 |
4,730.01 |
4,525.04 |
4,591.78 |
0.0M |
| 2023-07-07 |
4,780.00 |
4,825.11 |
4,695.00 |
4,709.72 |
0.0M |
| 2023-07-06 |
4,795.00 |
4,833.99 |
4,670.01 |
4,772.17 |
0.1M |
| 2023-07-05 |
4,740.00 |
4,825.79 |
4,723.40 |
4,807.97 |
0.1M |
| 2023-07-04 |
4,776.91 |
4,779.86 |
4,760.00 |
4,776.72 |
0.0M |
| 2023-07-03 |
4,700.00 |
4,849.99 |
4,699.95 |
4,776.91 |
0.5M |
| 2023-06-30 |
4,420.00 |
4,533.61 |
4,420.00 |
4,495.47 |
0.2M |
| 2023-06-29 |
4,427.82 |
4,449.00 |
4,353.01 |
4,388.27 |
0.1M |
| 2023-06-28 |
4,280.00 |
4,435.73 |
4,270.00 |
4,372.85 |
0.1M |
| 2023-06-27 |
4,160.00 |
4,275.82 |
4,112.65 |
4,264.99 |
0.1M |
| 2023-06-26 |
4,378.06 |
4,425.54 |
4,125.29 |
4,147.96 |
0.0M |
| 2023-06-23 |
4,485.00 |
4,505.00 |
4,350.00 |
4,389.01 |
0.1M |
| 2023-06-22 |
4,300.00 |
4,544.99 |
4,290.00 |
4,530.88 |
0.0M |
| 2023-06-21 |
4,736.21 |
4,755.01 |
4,420.01 |
4,457.94 |
0.1M |
| 2023-06-20 |
4,500.00 |
4,726.78 |
4,497.00 |
4,712.65 |
0.1M |
| 2023-06-19 |
4,490.00 |
4,490.00 |
4,448.11 |
4,448.11 |
0.0M |
| 2023-06-16 |
4,389.99 |
4,506.37 |
4,389.99 |
4,448.11 |
0.3M |
| 2023-06-15 |
4,320.00 |
4,445.83 |
4,241.00 |
4,382.31 |
0.0M |
| 2023-06-14 |
4,480.00 |
4,480.58 |
4,306.91 |
4,383.44 |
0.1M |
| 2023-06-13 |
4,358.00 |
4,468.31 |
4,341.41 |
4,435.92 |
0.1M |
| 2023-06-12 |
4,278.00 |
4,329.65 |
4,239.00 |
4,313.15 |
0.0M |
| 2023-06-09 |
4,251.00 |
4,369.00 |
4,184.21 |
4,219.23 |
0.1M |
| 2023-06-08 |
3,890.00 |
4,085.00 |
3,890.00 |
4,070.57 |
0.1M |
| 2023-06-07 |
3,909.01 |
3,998.99 |
3,880.00 |
3,887.36 |
0.1M |
| 2023-06-06 |
3,801.58 |
3,850.00 |
3,710.01 |
3,843.64 |
0.1M |
| 2023-06-05 |
3,800.00 |
3,879.29 |
3,750.91 |
3,801.58 |
0.0M |
| 2023-06-02 |
3,663.79 |
3,800.00 |
3,661.84 |
3,758.75 |
0.2M |
| 2023-06-01 |
3,576.57 |
3,684.99 |
3,500.02 |
3,643.63 |
0.0M |
| 2023-05-31 |
3,550.00 |
3,606.00 |
3,470.00 |
3,594.55 |
0.0M |
| 2023-05-30 |
3,500.00 |
3,595.02 |
3,479.95 |
3,547.34 |
0.0M |
| 2023-05-29 |
3,403.14 |
3,450.00 |
3,403.14 |
3,450.00 |
0.0M |
| 2023-05-26 |
3,291.00 |
3,507.00 |
3,278.00 |
3,403.14 |
0.0M |
| 2023-05-25 |
3,280.00 |
3,310.28 |
3,202.88 |
3,294.67 |
0.0M |
| 2023-05-24 |
3,236.00 |
3,326.00 |
3,184.20 |
3,268.00 |
0.1M |
| 2023-05-23 |
3,374.71 |
3,469.99 |
3,280.00 |
3,342.80 |
0.0M |
| 2023-05-22 |
3,200.00 |
3,388.00 |
3,200.00 |
3,381.99 |
0.0M |
| 2023-05-19 |
3,130.69 |
3,214.20 |
3,130.69 |
3,197.48 |
0.0M |
| 2023-05-18 |
3,073.50 |
3,130.00 |
3,052.87 |
3,124.54 |
0.0M |
| 2023-05-17 |
2,945.00 |
3,065.00 |
2,945.00 |
3,059.46 |
0.0M |
| 2023-05-16 |
2,899.00 |
2,958.99 |
2,880.00 |
2,919.29 |
0.1M |
| 2023-05-15 |
2,983.30 |
3,000.00 |
2,888.95 |
2,897.77 |
0.0M |
| 2023-05-12 |
3,070.01 |
3,119.98 |
2,945.00 |
2,962.38 |
0.0M |
| 2023-05-11 |
2,977.07 |
3,050.00 |
2,950.00 |
3,035.34 |
0.0M |
| 2023-05-10 |
3,043.00 |
3,072.00 |
2,935.01 |
2,962.26 |
0.0M |
| 2023-05-09 |
3,018.50 |
3,056.52 |
2,960.00 |
3,000.00 |
0.0M |
| 2023-05-08 |
3,082.00 |
3,082.00 |
3,015.00 |
3,056.51 |
0.2M |
| 2023-05-05 |
2,895.00 |
3,034.00 |
2,895.00 |
3,024.09 |
0.1M |
| 2023-05-04 |
2,894.94 |
2,916.00 |
2,871.01 |
2,889.65 |
0.0M |
| 2023-05-03 |
2,899.99 |
2,952.18 |
2,872.00 |
2,881.87 |
0.0M |
| 2023-05-02 |
2,917.99 |
2,960.00 |
2,860.00 |
2,869.85 |
0.0M |
| 2023-04-28 |
2,900.00 |
2,969.99 |
2,840.00 |
2,954.80 |
0.0M |
| 2023-04-27 |
2,786.57 |
2,894.65 |
2,770.00 |
2,886.99 |
0.0M |
| 2023-04-26 |
2,903.00 |
2,907.99 |
2,780.00 |
2,794.16 |
0.0M |
| 2023-04-25 |
2,900.00 |
2,959.98 |
2,860.69 |
2,912.59 |
0.0M |
| 2023-04-24 |
2,970.00 |
2,998.74 |
2,865.01 |
2,925.77 |
0.0M |
| 2023-04-21 |
2,999.00 |
2,999.99 |
2,900.13 |
2,969.29 |
0.0M |
| 2023-04-20 |
3,012.12 |
3,060.00 |
2,895.00 |
2,929.28 |
0.0M |
| 2023-04-19 |
3,244.00 |
3,310.00 |
3,220.19 |
3,260.56 |
0.0M |
| 2023-04-18 |
3,380.00 |
3,380.00 |
3,320.00 |
3,334.10 |
0.0M |
| 2023-04-17 |
3,366.00 |
3,430.05 |
3,312.00 |
3,378.79 |
0.0M |
| 2023-04-14 |
3,330.00 |
3,378.05 |
3,290.00 |
3,334.19 |
0.0M |
| 2023-04-13 |
3,312.00 |
3,359.90 |
3,301.01 |
3,346.12 |
0.0M |
| 2023-04-12 |
3,435.00 |
3,457.00 |
3,260.13 |
3,267.24 |
0.0M |
| 2023-04-11 |
3,365.79 |
3,436.98 |
3,365.79 |
3,396.47 |
0.2M |
| 2023-04-10 |
3,375.00 |
3,375.00 |
3,225.01 |
3,348.68 |
0.0M |
| 2023-04-05 |
3,517.00 |
3,517.00 |
3,375.00 |
3,400.16 |
0.0M |
| 2023-04-04 |
3,530.00 |
3,594.37 |
3,454.39 |
3,473.66 |
0.3M |
| 2023-04-03 |
3,700.00 |
3,700.00 |
3,481.00 |
3,517.71 |
0.0M |
| 2023-03-31 |
3,540.00 |
3,743.27 |
3,540.00 |
3,723.46 |
0.1M |
| 2023-03-30 |
3,529.99 |
3,567.00 |
3,518.91 |
3,544.61 |
0.0M |
| 2023-03-29 |
3,500.00 |
3,544.00 |
3,440.01 |
3,500.88 |
0.0M |
| 2023-03-28 |
3,514.98 |
3,515.03 |
3,385.40 |
3,444.31 |
0.1M |
| 2023-03-27 |
3,564.00 |
3,615.22 |
3,490.27 |
3,529.45 |
0.1M |
| 2023-03-24 |
3,571.02 |
3,571.03 |
3,477.82 |
3,500.97 |
0.4M |
| 2023-03-23 |
3,615.00 |
3,699.99 |
3,515.00 |
3,584.00 |
0.3M |
| 2023-03-22 |
3,678.87 |
3,717.11 |
3,550.00 |
3,577.35 |
0.3M |
| 2023-03-21 |
3,450.93 |
3,686.00 |
3,450.93 |
3,675.38 |
0.6M |
| 2023-03-17 |
3,467.58 |
3,470.00 |
3,364.78 |
3,400.08 |
0.0M |
| 2023-03-16 |
3,424.99 |
3,504.98 |
3,420.99 |
3,450.32 |
0.2M |
| 2023-03-15 |
3,403.02 |
3,448.97 |
3,360.06 |
3,402.72 |
0.0M |
| 2023-03-14 |
3,319.98 |
3,425.00 |
3,319.98 |
3,385.91 |
0.2M |
| 2023-03-13 |
3,190.00 |
3,349.97 |
3,114.00 |
3,309.86 |
0.0M |
| 2023-03-10 |
3,190.05 |
3,288.00 |
3,116.58 |
3,206.56 |
0.2M |
| 2023-03-09 |
3,240.00 |
3,320.00 |
3,164.96 |
3,173.60 |
0.0M |
| 2023-03-08 |
3,380.00 |
3,380.00 |
3,237.00 |
3,275.52 |
0.0M |
| 2023-03-07 |
3,480.00 |
3,506.90 |
3,376.13 |
3,408.26 |
0.0M |
| 2023-03-06 |
3,559.00 |
3,560.42 |
3,469.00 |
3,516.92 |
0.1M |
| 2023-03-03 |
3,505.01 |
3,602.11 |
3,493.19 |
3,545.56 |
0.7M |
| 2023-03-02 |
3,480.00 |
3,514.99 |
3,387.01 |
3,463.69 |
0.6M |
| 2023-03-01 |
3,770.37 |
3,770.42 |
3,606.66 |
3,678.34 |
0.2M |
| 2023-02-28 |
3,889.53 |
3,889.53 |
3,740.03 |
3,763.55 |
0.1M |
| 2023-02-27 |
3,700.05 |
3,849.00 |
3,700.05 |
3,814.99 |
0.2M |
| 2023-02-24 |
3,600.00 |
3,638.11 |
3,566.48 |
3,613.55 |
0.0M |
| 2023-02-23 |
3,722.00 |
3,789.65 |
3,625.00 |
3,709.96 |
0.2M |
| 2023-02-22 |
3,649.00 |
3,702.04 |
3,535.00 |
3,662.12 |
0.1M |
| 2023-02-21 |
3,800.00 |
3,844.98 |
3,640.01 |
3,658.77 |
0.3M |
| 2023-02-20 |
3,820.94 |
3,825.02 |
3,815.00 |
3,815.00 |
0.0M |
| 2023-02-17 |
3,742.00 |
3,816.00 |
3,648.15 |
3,801.94 |
0.4M |
| 2023-02-16 |
3,974.06 |
4,032.78 |
3,739.61 |
3,748.34 |
0.8M |
| 2023-02-15 |
3,924.00 |
3,990.35 |
3,874.00 |
3,971.74 |
0.4M |
| 2023-02-14 |
3,600.00 |
3,884.00 |
3,550.01 |
3,875.02 |
0.4M |
| 2023-02-13 |
3,650.00 |
3,661.32 |
3,504.32 |
3,616.90 |
0.2M |
| 2023-02-10 |
3,875.00 |
3,875.00 |
3,610.51 |
3,670.90 |
0.3M |
| 2023-02-09 |
3,905.00 |
4,049.99 |
3,850.01 |
3,891.71 |
0.5M |
| 2023-02-08 |
3,700.00 |
3,841.00 |
3,697.00 |
3,810.08 |
0.4M |
| 2023-02-07 |
3,660.11 |
3,750.00 |
3,603.33 |
3,696.65 |
0.7M |
| 2023-02-03 |
3,486.42 |
3,764.99 |
3,486.42 |
3,622.84 |
0.5M |
| 2023-02-02 |
3,460.00 |
3,659.99 |
3,409.01 |
3,497.17 |
0.4M |
| 2023-02-01 |
3,260.00 |
3,418.99 |
3,196.00 |
3,391.32 |
0.6M |
| 2023-01-31 |
3,100.00 |
3,277.49 |
3,050.01 |
3,252.54 |
0.5M |
| 2023-01-30 |
3,358.95 |
3,375.53 |
3,124.84 |
3,141.40 |
0.3M |
| 2023-01-27 |
2,996.43 |
3,390.00 |
2,996.43 |
3,344.68 |
0.7M |
| 2023-01-26 |
2,990.00 |
3,030.00 |
2,920.00 |
2,996.43 |
0.4M |
| 2023-01-25 |
2,700.00 |
2,753.99 |
2,594.87 |
2,713.75 |
0.3M |
| 2023-01-24 |
2,719.86 |
2,762.98 |
2,670.00 |
2,690.17 |
0.2M |
| 2023-01-23 |
2,521.01 |
2,730.00 |
2,521.01 |
2,698.03 |
0.3M |
| 2023-01-20 |
2,440.00 |
2,519.00 |
2,420.00 |
2,511.77 |
0.0M |
| 2023-01-19 |
2,417.67 |
2,455.00 |
2,360.01 |
2,415.44 |
0.0M |
| 2023-01-18 |
2,540.01 |
2,540.01 |
2,392.00 |
2,427.67 |
0.0M |
| 2023-01-17 |
2,350.00 |
2,459.81 |
2,350.00 |
2,453.27 |
0.0M |
| 2023-01-16 |
2,285.00 |
2,329.00 |
2,285.00 |
2,329.00 |
0.0M |
| 2023-01-13 |
2,220.00 |
2,298.00 |
2,180.00 |
2,286.27 |
0.0M |
| 2023-01-12 |
2,333.00 |
2,335.00 |
2,216.00 |
2,328.43 |
0.1M |
| 2023-01-11 |
2,344.99 |
2,399.90 |
2,300.00 |
2,325.53 |
0.1M |
| 2023-01-10 |
2,300.00 |
2,345.61 |
2,200.00 |
2,258.90 |
0.0M |
| 2023-01-09 |
2,240.00 |
2,364.97 |
2,240.00 |
2,298.01 |
0.0M |
| 2023-01-06 |
2,000.00 |
2,190.59 |
1,963.00 |
2,161.93 |
0.0M |
| 2023-01-05 |
2,180.00 |
2,180.00 |
2,080.00 |
2,142.67 |
0.0M |
| 2023-01-04 |
2,096.14 |
2,214.98 |
2,085.00 |
2,184.05 |
0.0M |
| 2023-01-03 |
2,348.97 |
2,348.97 |
2,038.50 |
2,096.14 |
0.0M |
| 2023-01-02 |
2,410.49 |
2,487.00 |
2,410.49 |
2,445.00 |
0.0M |