11,000.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 11,292.00 | 11,326.00 | 11,218.00 | 11,218.00 | 0.5M |
| 2022-12-29 | 11,244.00 | 11,356.00 | 11,166.00 | 11,348.00 | 0.6M |
| 2022-12-28 | 11,264.00 | 11,284.00 | 11,186.00 | 11,250.00 | 0.9M |
| 2022-12-23 | 11,290.00 | 11,328.00 | 11,206.00 | 11,238.00 | 0.4M |
| 2022-12-22 | 11,236.00 | 11,368.00 | 11,202.00 | 11,306.00 | 1.0M |
| 2022-12-21 | 11,162.00 | 11,268.00 | 11,078.00 | 11,244.00 | 1.0M |
| 2022-12-20 | 11,106.00 | 11,160.00 | 11,054.00 | 11,126.00 | 0.7M |
| 2022-12-19 | 11,170.00 | 11,182.00 | 11,044.00 | 11,108.00 | 1.6M |
| 2022-12-16 | 11,366.00 | 11,366.00 | 11,062.00 | 11,156.00 | 5.3M |
| 2022-12-15 | 11,322.00 | 11,414.00 | 11,282.00 | 11,360.00 | 1.0M |
| 2022-12-14 | 11,258.00 | 11,414.00 | 11,143.40 | 11,400.00 | 3.1M |
| 2022-12-13 | 11,290.00 | 11,396.00 | 11,224.00 | 11,326.00 | 1.4M |
| 2022-12-12 | 11,314.00 | 11,364.00 | 11,266.00 | 11,350.00 | 1.1M |
| 2022-12-09 | 11,334.00 | 11,413.30 | 11,264.00 | 11,354.00 | 2.3M |
| 2022-12-08 | 11,306.00 | 11,366.00 | 11,206.00 | 11,316.00 | 2.2M |
| 2022-12-07 | 11,240.00 | 11,350.00 | 11,222.00 | 11,258.00 | 1.5M |
| 2022-12-06 | 11,240.00 | 11,268.00 | 11,150.00 | 11,150.00 | 1.6M |
| 2022-12-05 | 11,186.00 | 11,264.00 | 11,162.00 | 11,260.00 | 1.2M |
| 2022-12-02 | 11,168.00 | 11,230.00 | 11,074.00 | 11,178.00 | 1.2M |
| 2022-12-01 | 11,200.00 | 11,222.00 | 11,102.00 | 11,200.00 | 1.0M |
| 2022-11-30 | 11,108.00 | 11,228.00 | 11,056.00 | 11,166.00 | 3.2M |
| 2022-11-29 | 11,034.00 | 11,176.00 | 10,988.00 | 11,060.00 | 1.2M |
| 2022-11-28 | 11,000.00 | 11,098.00 | 10,876.00 | 11,050.00 | 1.0M |
| 2022-11-25 | 10,934.00 | 11,012.00 | 10,890.00 | 10,954.00 | 0.8M |
| 2022-11-24 | 10,960.00 | 11,038.00 | 10,869.40 | 10,924.00 | 0.8M |
| 2022-11-23 | 11,100.00 | 11,130.40 | 10,956.00 | 10,996.00 | 0.8M |
| 2022-11-22 | 11,074.00 | 11,124.00 | 10,976.00 | 11,084.00 | 1.1M |
| 2022-11-21 | 10,954.00 | 11,118.00 | 10,936.70 | 11,070.00 | 1.0M |
| 2022-11-18 | 10,752.00 | 10,996.00 | 10,752.00 | 10,920.00 | 2.0M |
| 2022-11-17 | 10,758.00 | 10,818.00 | 10,695.00 | 10,814.00 | 1.1M |
| 2022-11-16 | 10,844.00 | 10,860.00 | 10,732.00 | 10,748.00 | 1.8M |
| 2022-11-15 | 10,868.00 | 11,010.00 | 10,780.00 | 10,800.00 | 1.4M |
| 2022-11-14 | 10,576.00 | 10,968.00 | 10,542.00 | 10,868.00 | 1.8M |
| 2022-11-11 | 11,006.00 | 11,028.00 | 10,598.00 | 10,598.00 | 2.5M |
| 2022-11-10 | 10,954.00 | 11,352.00 | 10,920.00 | 11,158.00 | 2.4M |
| 2022-11-09 | 10,636.00 | 10,846.00 | 10,613.00 | 10,846.00 | 1.4M |
| 2022-11-08 | 10,642.00 | 10,684.00 | 10,576.00 | 10,660.00 | 1.5M |
| 2022-11-07 | 10,780.00 | 10,780.00 | 10,600.00 | 10,646.00 | 1.5M |
| 2022-11-04 | 10,626.00 | 10,802.00 | 10,626.00 | 10,742.00 | 1.3M |
| 2022-11-03 | 10,500.00 | 10,682.00 | 10,427.40 | 10,682.00 | 1.7M |
| 2022-11-02 | 10,452.00 | 10,560.00 | 10,424.00 | 10,520.00 | 1.1M |
| 2022-11-01 | 10,286.00 | 10,436.00 | 10,286.00 | 10,346.00 | 1.2M |
| 2022-10-31 | 10,130.00 | 10,318.00 | 10,034.00 | 10,254.00 | 1.4M |
| 2022-10-28 | 9,950.00 | 10,134.00 | 9,940.30 | 10,124.00 | 0.9M |
| 2022-10-27 | 10,042.00 | 10,100.00 | 9,899.00 | 9,951.00 | 1.8M |
| 2022-10-26 | 9,800.00 | 10,038.00 | 9,789.70 | 10,034.00 | 1.7M |
| 2022-10-25 | 9,769.00 | 9,854.00 | 9,698.00 | 9,753.00 | 1.1M |
| 2022-10-24 | 9,594.00 | 9,823.00 | 9,594.00 | 9,782.00 | 0.9M |
| 2022-10-21 | 9,665.00 | 9,737.00 | 9,600.00 | 9,720.00 | 1.2M |
| 2022-10-20 | 9,707.00 | 9,746.00 | 9,499.20 | 9,656.00 | 2.0M |
| 2022-10-19 | 9,919.00 | 9,938.00 | 9,802.00 | 9,809.00 | 1.1M |
| 2022-10-18 | 9,946.00 | 10,018.00 | 9,844.00 | 9,844.00 | 0.8M |
| 2022-10-17 | 9,867.00 | 9,970.00 | 9,830.00 | 9,862.00 | 1.8M |
| 2022-10-14 | 9,886.00 | 10,016.00 | 9,800.00 | 9,818.00 | 2.0M |
| 2022-10-13 | 9,905.00 | 9,905.00 | 9,630.00 | 9,780.00 | 1.5M |
| 2022-10-12 | 9,977.00 | 10,084.00 | 9,879.00 | 9,935.00 | 1.7M |
| 2022-10-11 | 9,804.00 | 9,849.20 | 9,743.00 | 9,825.00 | 2.7M |
| 2022-10-10 | 9,910.00 | 9,935.00 | 9,804.00 | 9,826.00 | 1.7M |
| 2022-10-07 | 9,734.00 | 10,048.00 | 9,726.00 | 10,030.00 | 2.2M |
| 2022-10-06 | 9,955.00 | 10,000.00 | 9,789.00 | 9,838.00 | 1.7M |
| 2022-10-05 | 9,877.00 | 9,979.20 | 9,787.00 | 9,944.00 | 1.6M |
| 2022-10-04 | 9,838.00 | 9,986.00 | 9,767.00 | 9,958.00 | 2.8M |
| 2022-10-03 | 9,806.00 | 9,836.00 | 9,667.00 | 9,806.00 | 1.7M |
| 2022-09-30 | 9,966.00 | 10,038.00 | 9,893.00 | 9,944.00 | 2.1M |
| 2022-09-29 | 9,979.00 | 10,046.00 | 9,831.00 | 9,933.00 | 1.9M |
| 2022-09-28 | 9,935.00 | 10,076.00 | 9,818.00 | 10,076.00 | 2.5M |
| 2022-09-27 | 9,897.00 | 9,995.00 | 9,795.60 | 9,923.00 | 2.8M |
| 2022-09-26 | 10,146.00 | 10,222.70 | 9,862.00 | 9,933.00 | 4.8M |
| 2022-09-23 | 10,030.00 | 10,072.00 | 9,784.00 | 10,016.00 | 1.7M |
| 2022-09-22 | 10,010.00 | 10,106.00 | 9,900.60 | 9,934.00 | 1.4M |
| 2022-09-21 | 10,044.00 | 10,134.00 | 9,991.00 | 10,090.00 | 2.0M |
| 2022-09-20 | 10,190.00 | 10,256.00 | 10,004.00 | 10,076.00 | 1.3M |
| 2022-09-16 | 10,198.00 | 10,439.10 | 10,094.00 | 10,122.00 | 7.9M |
| 2022-09-15 | 10,112.00 | 10,274.00 | 10,097.10 | 10,130.00 | 1.3M |
| 2022-09-14 | 10,290.00 | 10,332.00 | 10,128.00 | 10,152.00 | 2.3M |
| 2022-09-13 | 10,578.00 | 10,624.00 | 10,298.00 | 10,328.00 | 1.4M |
| 2022-09-12 | 10,528.00 | 10,622.00 | 10,450.00 | 10,622.00 | 1.4M |
| 2022-09-09 | 10,478.00 | 10,618.00 | 10,456.00 | 10,500.00 | 1.1M |
| 2022-09-08 | 10,372.00 | 10,550.00 | 10,304.00 | 10,512.00 | 1.6M |
| 2022-09-07 | 10,350.00 | 10,452.00 | 10,206.00 | 10,400.00 | 2.2M |
| 2022-09-06 | 10,652.00 | 10,652.00 | 10,442.00 | 10,514.00 | 1.3M |
| 2022-09-05 | 10,554.00 | 10,662.00 | 10,401.00 | 10,648.00 | 0.8M |
| 2022-09-02 | 10,620.00 | 10,647.10 | 10,512.00 | 10,618.00 | 1.6M |
| 2022-09-01 | 10,676.00 | 10,710.00 | 10,523.30 | 10,576.00 | 1.9M |
| 2022-08-31 | 10,920.00 | 10,946.00 | 10,604.00 | 10,644.00 | 2.8M |
| 2022-08-30 | 11,110.00 | 11,286.00 | 10,970.00 | 10,970.00 | 2.1M |
| 2022-08-26 | 11,442.00 | 11,500.00 | 11,350.00 | 11,364.00 | 0.7M |
| 2022-08-25 | 11,450.00 | 11,540.00 | 11,370.00 | 11,422.00 | 0.9M |
| 2022-08-24 | 11,154.00 | 11,368.00 | 11,050.00 | 11,350.00 | 1.3M |
| 2022-08-23 | 11,314.00 | 11,378.00 | 11,150.00 | 11,198.00 | 1.3M |
| 2022-08-22 | 11,306.00 | 11,518.00 | 11,164.00 | 11,440.00 | 1.5M |
| 2022-08-19 | 10,984.00 | 11,294.00 | 10,978.00 | 11,250.00 | 1.6M |
| 2022-08-18 | 10,942.00 | 11,056.00 | 10,930.00 | 11,014.00 | 1.1M |
| 2022-08-17 | 10,938.00 | 11,094.00 | 10,806.00 | 11,002.00 | 1.2M |
| 2022-08-16 | 11,022.00 | 11,044.00 | 10,876.00 | 10,968.00 | 0.9M |
| 2022-08-15 | 10,830.00 | 11,040.00 | 10,816.00 | 10,962.00 | 1.1M |
| 2022-08-12 | 10,568.00 | 10,740.00 | 10,512.00 | 10,712.00 | 1.1M |
| 2022-08-11 | 10,750.00 | 10,808.00 | 10,430.20 | 10,506.00 | 1.4M |
| 2022-08-10 | 10,866.00 | 10,916.00 | 10,748.00 | 10,818.00 | 1.4M |
| 2022-08-09 | 10,698.00 | 10,862.00 | 10,686.00 | 10,842.00 | 1.2M |
| 2022-08-08 | 10,890.00 | 10,902.00 | 10,710.00 | 10,714.00 | 1.1M |
| 2022-08-05 | 10,800.00 | 10,916.00 | 10,732.00 | 10,866.00 | 1.0M |
| 2022-08-04 | 10,732.00 | 10,850.00 | 10,658.00 | 10,720.00 | 1.4M |
| 2022-08-03 | 10,650.00 | 10,755.30 | 10,558.00 | 10,662.00 | 2.7M |
| 2022-08-02 | 10,618.00 | 10,866.00 | 10,608.00 | 10,780.00 | 2.7M |
| 2022-08-01 | 10,686.00 | 10,846.00 | 10,654.00 | 10,708.00 | 1.2M |
| 2022-07-29 | 10,900.00 | 11,016.00 | 10,532.00 | 10,844.00 | 2.6M |
| 2022-07-28 | 10,960.00 | 11,006.00 | 10,754.00 | 10,870.00 | 3.4M |
| 2022-07-27 | 10,998.00 | 11,030.00 | 10,930.00 | 10,962.00 | 2.4M |
| 2022-07-26 | 10,812.00 | 11,044.00 | 10,764.00 | 11,020.00 | 1.2M |
| 2022-07-25 | 10,766.00 | 10,894.00 | 10,722.00 | 10,810.00 | 0.8M |
| 2022-07-22 | 10,774.00 | 10,802.00 | 10,702.00 | 10,766.00 | 1.0M |
| 2022-07-21 | 10,786.00 | 10,872.00 | 10,596.00 | 10,794.00 | 2.3M |
| 2022-07-20 | 11,242.00 | 11,288.00 | 10,918.00 | 10,918.00 | 1.3M |
| 2022-07-19 | 11,010.00 | 11,240.00 | 10,994.00 | 11,232.00 | 1.6M |
| 2022-07-18 | 11,200.00 | 11,289.60 | 11,044.00 | 11,096.00 | 2.1M |
| 2022-07-15 | 10,882.00 | 11,134.00 | 10,790.00 | 11,110.00 | 2.0M |
| 2022-07-14 | 10,948.00 | 10,960.00 | 10,724.00 | 10,776.00 | 4.6M |
| 2022-07-13 | 11,160.00 | 11,175.60 | 10,824.20 | 10,980.00 | 1.9M |
| 2022-07-12 | 11,176.00 | 11,238.00 | 11,112.00 | 11,164.00 | 2.4M |
| 2022-07-11 | 11,000.00 | 11,190.00 | 10,944.00 | 11,154.00 | 1.3M |
| 2022-07-08 | 11,076.00 | 11,120.00 | 10,836.00 | 11,044.00 | 1.4M |
| 2022-07-07 | 11,110.00 | 11,170.00 | 10,990.00 | 11,004.00 | 1.9M |
| 2022-07-06 | 10,892.00 | 11,092.00 | 10,880.00 | 10,978.00 | 1.8M |
| 2022-07-05 | 10,858.00 | 10,900.00 | 10,668.00 | 10,800.00 | 2.3M |
| 2022-07-04 | 10,808.00 | 10,898.00 | 10,770.00 | 10,808.00 | 1.2M |
| 2022-07-01 | 10,722.00 | 10,782.00 | 10,568.00 | 10,754.00 | 2.1M |
| 2022-06-30 | 10,842.00 | 10,946.00 | 10,678.00 | 10,800.00 | 2.4M |
| 2022-06-29 | 10,752.00 | 11,054.00 | 10,736.00 | 11,054.00 | 1.6M |
| 2022-06-28 | 10,760.00 | 10,844.00 | 10,744.00 | 10,786.00 | 1.5M |
| 2022-06-27 | 10,714.00 | 10,850.00 | 10,652.00 | 10,806.00 | 1.7M |
| 2022-06-24 | 10,464.00 | 10,792.00 | 10,422.00 | 10,776.00 | 2.2M |
| 2022-06-23 | 10,246.00 | 10,404.00 | 10,158.00 | 10,380.00 | 1.4M |
| 2022-06-22 | 10,100.00 | 10,320.00 | 10,050.00 | 10,304.00 | 1.7M |
| 2022-06-21 | 10,032.00 | 10,146.00 | 10,006.00 | 10,128.00 | 1.7M |
| 2022-06-20 | 9,929.00 | 10,054.00 | 9,929.00 | 10,054.00 | 0.8M |
| 2022-06-17 | 9,824.00 | 9,952.30 | 9,728.00 | 9,924.00 | 4.0M |
| 2022-06-16 | 9,814.00 | 9,886.00 | 9,654.00 | 9,760.00 | 2.8M |
| 2022-06-15 | 9,800.00 | 9,916.00 | 9,725.00 | 9,856.00 | 2.0M |
| 2022-06-14 | 9,708.00 | 9,806.30 | 9,399.00 | 9,750.00 | 4.0M |
| 2022-06-13 | 9,831.00 | 9,858.00 | 9,688.00 | 9,777.00 | 2.0M |
| 2022-06-10 | 9,962.00 | 9,986.00 | 9,772.00 | 9,851.00 | 1.8M |
| 2022-06-09 | 10,232.00 | 10,282.00 | 10,038.00 | 10,056.00 | 2.0M |
| 2022-06-08 | 10,360.00 | 10,360.00 | 10,158.00 | 10,310.00 | 3.4M |
| 2022-06-07 | 10,100.00 | 10,238.00 | 10,100.00 | 10,230.00 | 2.0M |
| 2022-06-06 | 10,400.00 | 10,500.00 | 10,048.00 | 10,072.00 | 2.3M |
| 2022-06-01 | 10,528.00 | 10,554.00 | 10,420.00 | 10,442.00 | 1.6M |
| 2022-05-31 | 10,466.00 | 10,478.00 | 10,382.00 | 10,454.00 | 3.9M |
| 2022-05-30 | 10,654.00 | 10,676.00 | 10,396.00 | 10,468.00 | 1.0M |
| 2022-05-27 | 10,552.00 | 10,612.00 | 10,454.00 | 10,580.00 | 1.1M |
| 2022-05-26 | 10,592.00 | 10,646.00 | 10,520.00 | 10,546.00 | 3.4M |
| 2022-05-25 | 10,574.00 | 10,646.00 | 10,514.00 | 10,600.00 | 1.4M |
| 2022-05-24 | 10,470.00 | 10,666.00 | 10,470.00 | 10,598.00 | 1.5M |
| 2022-05-23 | 10,564.00 | 10,634.00 | 10,454.00 | 10,600.00 | 2.2M |
| 2022-05-20 | 10,326.00 | 10,578.00 | 10,308.00 | 10,494.00 | 1.9M |
| 2022-05-19 | 10,182.00 | 10,276.00 | 10,088.00 | 10,250.00 | 1.7M |
| 2022-05-18 | 10,458.00 | 10,458.00 | 10,212.00 | 10,244.00 | 2.5M |
| 2022-05-17 | 10,460.00 | 10,532.00 | 10,396.00 | 10,488.00 | 1.8M |
| 2022-05-16 | 10,178.00 | 10,466.00 | 10,136.00 | 10,466.00 | 2.2M |
| 2022-05-13 | 10,054.00 | 10,300.00 | 9,996.00 | 10,286.00 | 2.1M |
| 2022-05-12 | 9,948.00 | 9,984.00 | 9,764.00 | 9,965.00 | 3.3M |
| 2022-05-11 | 10,210.00 | 10,262.00 | 9,901.00 | 10,026.00 | 3.8M |
| 2022-05-10 | 10,166.00 | 10,338.00 | 10,014.00 | 10,246.00 | 1.6M |
| 2022-05-09 | 10,372.00 | 10,462.50 | 10,118.00 | 10,140.00 | 2.1M |
| 2022-05-06 | 10,464.00 | 10,474.00 | 10,222.00 | 10,322.00 | 2.4M |
| 2022-05-05 | 10,532.00 | 10,632.00 | 10,478.00 | 10,512.00 | 1.9M |
| 2022-05-04 | 10,792.00 | 10,792.00 | 10,458.00 | 10,506.00 | 1.8M |
| 2022-05-03 | 10,498.00 | 10,710.00 | 10,472.00 | 10,684.00 | 2.0M |
| 2022-04-29 | 10,618.00 | 10,762.00 | 10,422.00 | 10,688.00 | 2.4M |
| 2022-04-28 | 10,550.00 | 10,660.00 | 10,512.00 | 10,562.00 | 2.1M |
| 2022-04-27 | 10,350.00 | 10,738.00 | 10,300.00 | 10,512.00 | 4.4M |
| 2022-04-26 | 10,338.00 | 10,436.00 | 10,218.00 | 10,332.00 | 2.5M |
| 2022-04-25 | 10,144.00 | 10,298.00 | 10,090.00 | 10,234.00 | 1.7M |
| 2022-04-22 | 10,282.00 | 10,408.40 | 10,260.00 | 10,280.00 | 2.1M |
| 2022-04-21 | 10,500.00 | 10,606.00 | 10,421.70 | 10,504.00 | 2.5M |
| 2022-04-20 | 10,394.00 | 10,496.00 | 10,391.30 | 10,470.00 | 3.7M |
| 2022-04-19 | 10,478.00 | 10,582.00 | 10,428.00 | 10,500.00 | 3.1M |
| 2022-04-14 | 10,432.00 | 10,574.00 | 10,392.00 | 10,536.00 | 1.8M |
| 2022-04-13 | 10,608.00 | 10,640.40 | 10,464.10 | 10,510.00 | 1.9M |
| 2022-04-12 | 10,720.00 | 10,754.00 | 10,398.00 | 10,504.00 | 2.4M |
| 2022-04-11 | 10,888.00 | 10,950.00 | 10,746.00 | 10,858.00 | 3.1M |
| 2022-04-08 | 10,734.00 | 11,000.00 | 10,713.20 | 10,930.00 | 2.4M |
| 2022-04-07 | 10,554.00 | 10,680.00 | 10,523.30 | 10,668.00 | 3.1M |
| 2022-04-06 | 10,242.00 | 10,481.10 | 10,227.10 | 10,462.00 | 2.1M |
| 2022-04-05 | 10,112.00 | 10,350.00 | 10,078.30 | 10,334.00 | 2.4M |
| 2022-04-04 | 10,178.00 | 10,232.00 | 10,094.00 | 10,142.00 | 1.2M |
| 2022-04-01 | 10,134.00 | 10,136.00 | 9,947.00 | 10,076.00 | 1.6M |
| 2022-03-31 | 10,174.00 | 10,262.00 | 10,132.00 | 10,132.00 | 2.1M |
| 2022-03-30 | 9,996.00 | 10,169.80 | 9,977.00 | 10,160.00 | 2.5M |
| 2022-03-29 | 9,991.00 | 10,098.00 | 9,923.00 | 10,046.00 | 2.3M |
| 2022-03-28 | 9,860.00 | 9,998.00 | 9,840.00 | 9,894.00 | 1.3M |
| 2022-03-25 | 9,850.00 | 9,934.00 | 9,797.00 | 9,843.00 | 2.4M |
| 2022-03-24 | 9,730.00 | 9,859.00 | 9,692.00 | 9,836.00 | 1.9M |
| 2022-03-23 | 9,620.00 | 9,730.00 | 9,560.00 | 9,730.00 | 1.6M |
| 2022-03-22 | 9,623.00 | 9,656.00 | 9,515.00 | 9,574.00 | 2.5M |
| 2022-03-21 | 9,487.00 | 9,701.00 | 9,482.00 | 9,629.00 | 1.6M |
| 2022-03-18 | 9,650.00 | 9,650.00 | 9,511.00 | 9,536.00 | 6.0M |
| 2022-03-17 | 9,379.00 | 9,561.00 | 9,275.00 | 9,561.00 | 2.3M |
| 2022-03-16 | 9,475.00 | 9,481.00 | 9,366.30 | 9,416.00 | 3.0M |
| 2022-03-15 | 9,255.00 | 9,383.00 | 9,171.00 | 9,383.00 | 3.1M |
| 2022-03-14 | 9,258.00 | 9,460.00 | 9,215.60 | 9,396.00 | 2.7M |
| 2022-03-11 | 9,237.00 | 9,384.00 | 9,220.30 | 9,275.00 | 2.1M |
| 2022-03-10 | 9,136.00 | 9,252.50 | 9,052.00 | 9,219.00 | 2.4M |
| 2022-03-09 | 8,946.00 | 9,121.00 | 8,810.00 | 9,121.00 | 2.5M |
| 2022-03-08 | 8,659.00 | 8,783.00 | 8,521.00 | 8,747.00 | 3.6M |
| 2022-03-07 | 8,493.00 | 8,723.00 | 8,326.00 | 8,651.00 | 3.1M |
| 2022-03-04 | 8,917.00 | 8,974.00 | 8,675.00 | 8,679.00 | 3.2M |
| 2022-03-03 | 9,218.00 | 9,273.00 | 8,878.00 | 8,920.00 | 2.2M |
| 2022-03-02 | 9,250.00 | 9,358.00 | 9,205.00 | 9,318.00 | 3.0M |
| 2022-03-01 | 9,195.00 | 9,351.00 | 9,131.00 | 9,224.00 | 4.3M |
| 2022-02-28 | 8,900.00 | 9,089.00 | 8,857.00 | 9,059.00 | 2.8M |
| 2022-02-25 | 8,582.00 | 9,031.00 | 8,561.00 | 8,995.00 | 2.5M |
| 2022-02-24 | 8,618.00 | 8,741.00 | 8,571.00 | 8,582.00 | 3.5M |
| 2022-02-23 | 9,021.00 | 9,082.00 | 8,950.00 | 9,008.00 | 2.1M |
| 2022-02-22 | 8,967.00 | 9,138.00 | 8,967.00 | 9,012.00 | 2.0M |
| 2022-02-21 | 8,936.00 | 9,175.00 | 8,883.50 | 9,150.00 | 3.1M |
| 2022-02-18 | 8,880.00 | 8,960.00 | 8,788.00 | 8,801.00 | 1.7M |
| 2022-02-17 | 8,942.00 | 8,987.00 | 8,824.00 | 8,918.00 | 2.0M |
| 2022-02-16 | 8,827.00 | 8,973.00 | 8,800.00 | 8,916.00 | 1.7M |
| 2022-02-15 | 8,548.00 | 8,869.40 | 8,470.00 | 8,865.00 | 2.8M |
| 2022-02-14 | 8,447.00 | 8,467.00 | 8,287.00 | 8,381.00 | 2.5M |
| 2022-02-11 | 8,722.00 | 8,726.00 | 8,455.00 | 8,510.00 | 4.1M |
| 2022-02-10 | 8,500.00 | 8,801.00 | 8,500.00 | 8,650.00 | 5.2M |
| 2022-02-09 | 8,366.00 | 8,446.00 | 8,301.00 | 8,364.00 | 2.5M |
| 2022-02-08 | 8,348.00 | 8,411.00 | 8,250.00 | 8,284.00 | 2.0M |
| 2022-02-07 | 8,237.00 | 8,359.00 | 8,214.00 | 8,348.00 | 1.8M |
| 2022-02-04 | 8,443.00 | 8,472.00 | 8,259.00 | 8,282.00 | 1.8M |
| 2022-02-03 | 8,645.00 | 8,658.00 | 8,357.00 | 8,358.00 | 2.1M |
| 2022-02-02 | 8,473.00 | 8,586.00 | 8,461.00 | 8,582.00 | 2.0M |
| 2022-02-01 | 8,500.00 | 8,542.00 | 8,435.70 | 8,509.00 | 2.5M |
| 2022-01-31 | 8,753.00 | 8,769.00 | 8,587.00 | 8,617.00 | 1.8M |
| 2022-01-28 | 8,875.00 | 8,875.00 | 8,666.00 | 8,767.00 | 3.4M |
| 2022-01-27 | 8,335.00 | 8,897.00 | 8,325.00 | 8,836.00 | 2.5M |
| 2022-01-26 | 8,551.00 | 8,640.00 | 8,481.00 | 8,481.00 | 2.2M |
| 2022-01-25 | 8,348.00 | 8,484.50 | 8,254.00 | 8,459.00 | 1.9M |
| 2022-01-24 | 8,707.00 | 8,741.00 | 8,309.00 | 8,316.00 | 2.7M |
| 2022-01-21 | 8,797.00 | 8,892.00 | 8,740.00 | 8,752.00 | 2.2M |
| 2022-01-20 | 8,714.00 | 8,869.00 | 8,688.00 | 8,842.00 | 2.0M |
| 2022-01-19 | 8,727.00 | 8,772.00 | 8,689.00 | 8,733.00 | 1.6M |
| 2022-01-18 | 8,747.00 | 8,766.00 | 8,631.00 | 8,727.00 | 1.6M |
| 2022-01-17 | 8,580.00 | 8,781.00 | 8,557.00 | 8,770.00 | 2.5M |
| 2022-01-14 | 8,403.00 | 8,585.00 | 8,393.00 | 8,544.00 | 1.3M |
| 2022-01-13 | 8,473.00 | 8,530.00 | 8,437.00 | 8,449.00 | 1.1M |
| 2022-01-12 | 8,467.00 | 8,511.00 | 8,406.00 | 8,479.00 | 3.7M |
| 2022-01-11 | 8,424.00 | 8,486.00 | 8,368.00 | 8,476.00 | 1.3M |
| 2022-01-10 | 8,409.00 | 8,435.00 | 8,313.00 | 8,334.00 | 1.4M |
| 2022-01-07 | 8,342.00 | 8,406.00 | 8,271.00 | 8,399.00 | 1.5M |
| 2022-01-06 | 8,358.00 | 8,426.00 | 8,286.00 | 8,356.00 | 1.5M |
| 2022-01-05 | 8,443.00 | 8,524.00 | 8,426.00 | 8,460.00 | 1.1M |
| 2022-01-04 | 8,626.00 | 8,660.00 | 8,445.00 | 8,473.00 | 2.4M |