5,528.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 5,714.00 | 5,764.00 | 5,714.00 | 5,754.00 | 0.4M |
| 2022-12-29 | 5,712.00 | 5,766.00 | 5,698.00 | 5,746.00 | 0.7M |
| 2022-12-28 | 5,746.00 | 5,762.00 | 5,710.00 | 5,756.00 | 0.8M |
| 2022-12-23 | 5,706.00 | 5,780.00 | 5,676.00 | 5,710.00 | 0.3M |
| 2022-12-22 | 5,708.00 | 5,772.00 | 5,698.00 | 5,698.00 | 0.8M |
| 2022-12-21 | 5,700.00 | 5,738.00 | 5,648.00 | 5,724.00 | 0.8M |
| 2022-12-20 | 5,706.00 | 5,752.00 | 5,682.00 | 5,682.00 | 1.1M |
| 2022-12-19 | 5,738.00 | 5,764.00 | 5,718.00 | 5,748.00 | 1.4M |
| 2022-12-16 | 5,688.00 | 5,760.00 | 5,676.00 | 5,736.00 | 2.6M |
| 2022-12-15 | 5,856.00 | 5,856.00 | 5,730.00 | 5,760.00 | 1.0M |
| 2022-12-14 | 5,806.00 | 5,838.00 | 5,744.00 | 5,838.00 | 0.9M |
| 2022-12-13 | 5,732.00 | 5,896.00 | 5,702.00 | 5,814.00 | 1.3M |
| 2022-12-12 | 5,814.00 | 5,858.00 | 5,796.00 | 5,802.00 | 1.3M |
| 2022-12-09 | 5,882.00 | 5,923.16 | 5,824.00 | 5,840.00 | 0.9M |
| 2022-12-08 | 5,928.00 | 5,928.00 | 5,824.00 | 5,880.00 | 0.9M |
| 2022-12-07 | 5,926.00 | 5,992.00 | 5,912.00 | 5,912.00 | 1.3M |
| 2022-12-06 | 5,952.00 | 6,024.00 | 5,930.00 | 5,930.00 | 1.0M |
| 2022-12-05 | 6,028.00 | 6,044.00 | 5,950.00 | 5,988.00 | 0.7M |
| 2022-12-02 | 6,016.00 | 6,066.00 | 5,986.00 | 6,038.00 | 0.8M |
| 2022-12-01 | 5,974.00 | 6,054.00 | 5,948.00 | 6,038.00 | 1.0M |
| 2022-11-30 | 5,950.00 | 6,014.00 | 5,924.00 | 5,948.00 | 2.5M |
| 2022-11-29 | 5,950.00 | 5,995.57 | 5,934.00 | 5,940.00 | 1.4M |
| 2022-11-28 | 5,858.00 | 5,996.00 | 5,848.32 | 5,968.00 | 0.9M |
| 2022-11-25 | 5,894.00 | 5,938.00 | 5,888.00 | 5,900.00 | 0.6M |
| 2022-11-24 | 5,854.00 | 5,918.00 | 5,828.00 | 5,896.00 | 0.3M |
| 2022-11-23 | 5,908.00 | 5,908.00 | 5,856.00 | 5,878.00 | 0.7M |
| 2022-11-22 | 5,884.00 | 5,948.00 | 5,830.00 | 5,898.00 | 0.7M |
| 2022-11-21 | 5,830.00 | 5,904.00 | 5,822.00 | 5,900.00 | 1.3M |
| 2022-11-18 | 5,802.00 | 5,838.00 | 5,776.00 | 5,812.00 | 1.0M |
| 2022-11-17 | 5,784.00 | 5,812.00 | 5,734.00 | 5,796.00 | 0.8M |
| 2022-11-16 | 5,684.00 | 5,828.00 | 5,664.00 | 5,784.00 | 1.3M |
| 2022-11-15 | 5,668.00 | 5,768.00 | 5,658.00 | 5,672.00 | 1.8M |
| 2022-11-14 | 5,558.00 | 5,704.00 | 5,544.00 | 5,668.00 | 1.2M |
| 2022-11-11 | 5,666.00 | 5,666.00 | 5,513.20 | 5,556.00 | 2.2M |
| 2022-11-10 | 5,670.00 | 5,762.00 | 5,662.00 | 5,680.00 | 1.4M |
| 2022-11-09 | 5,642.00 | 5,700.00 | 5,602.00 | 5,682.00 | 1.2M |
| 2022-11-08 | 5,620.00 | 5,686.00 | 5,588.00 | 5,686.00 | 1.2M |
| 2022-11-07 | 5,720.00 | 5,724.00 | 5,626.00 | 5,640.00 | 0.6M |
| 2022-11-04 | 5,734.00 | 5,770.00 | 5,660.00 | 5,738.00 | 2.2M |
| 2022-11-03 | 5,696.00 | 5,762.00 | 5,672.00 | 5,746.00 | 0.7M |
| 2022-11-02 | 5,720.00 | 5,816.00 | 5,700.00 | 5,754.00 | 1.0M |
| 2022-11-01 | 5,804.00 | 5,840.00 | 5,736.00 | 5,750.00 | 0.8M |
| 2022-10-31 | 5,772.00 | 5,828.00 | 5,700.00 | 5,780.00 | 1.3M |
| 2022-10-28 | 5,650.00 | 5,706.64 | 5,602.00 | 5,678.00 | 1.2M |
| 2022-10-27 | 5,698.00 | 5,704.00 | 5,502.00 | 5,592.00 | 2.1M |
| 2022-10-26 | 5,900.00 | 5,923.68 | 5,629.30 | 5,722.00 | 2.2M |
| 2022-10-25 | 5,990.00 | 6,014.00 | 5,908.00 | 5,966.00 | 0.8M |
| 2022-10-24 | 5,952.00 | 6,002.00 | 5,888.64 | 5,950.00 | 0.7M |
| 2022-10-21 | 5,916.00 | 5,986.00 | 5,878.00 | 5,934.00 | 0.9M |
| 2022-10-20 | 5,950.00 | 5,950.00 | 5,882.00 | 5,926.00 | 0.8M |
| 2022-10-19 | 5,854.00 | 5,926.00 | 5,844.00 | 5,912.00 | 0.9M |
| 2022-10-18 | 5,848.00 | 5,890.00 | 5,822.00 | 5,870.00 | 1.0M |
| 2022-10-17 | 5,806.00 | 5,868.00 | 5,798.00 | 5,826.00 | 2.0M |
| 2022-10-14 | 5,820.00 | 5,912.00 | 5,776.00 | 5,808.00 | 1.6M |
| 2022-10-13 | 5,896.00 | 5,900.00 | 5,684.00 | 5,760.00 | 1.6M |
| 2022-10-12 | 5,858.00 | 5,944.00 | 5,858.00 | 5,910.00 | 1.1M |
| 2022-10-11 | 5,886.00 | 5,938.00 | 5,836.00 | 5,898.00 | 1.2M |
| 2022-10-10 | 5,908.00 | 5,922.00 | 5,850.00 | 5,902.00 | 1.0M |
| 2022-10-07 | 5,920.00 | 5,988.00 | 5,896.00 | 5,910.00 | 0.8M |
| 2022-10-06 | 5,924.00 | 6,033.34 | 5,886.00 | 5,940.00 | 1.6M |
| 2022-10-05 | 5,942.00 | 5,990.00 | 5,872.99 | 5,944.00 | 0.9M |
| 2022-10-04 | 5,918.00 | 6,042.00 | 5,892.00 | 5,966.00 | 2.0M |
| 2022-10-03 | 5,918.00 | 5,972.00 | 5,882.00 | 5,926.00 | 1.4M |
| 2022-09-30 | 6,122.00 | 6,319.74 | 5,972.00 | 5,976.00 | 1.9M |
| 2022-09-29 | 6,018.00 | 6,156.00 | 5,994.00 | 6,124.00 | 1.4M |
| 2022-09-28 | 6,022.00 | 6,082.00 | 5,996.00 | 6,068.00 | 2.4M |
| 2022-09-27 | 6,190.00 | 6,190.00 | 6,072.00 | 6,096.00 | 2.0M |
| 2022-09-26 | 6,066.00 | 6,196.00 | 6,030.00 | 6,172.00 | 1.8M |
| 2022-09-23 | 6,138.00 | 6,144.50 | 5,940.00 | 6,000.00 | 1.4M |
| 2022-09-22 | 6,202.00 | 6,244.00 | 6,126.00 | 6,152.00 | 1.0M |
| 2022-09-21 | 6,278.00 | 6,288.00 | 6,196.00 | 6,260.00 | 1.2M |
| 2022-09-20 | 6,250.00 | 6,320.00 | 6,236.00 | 6,276.00 | 1.6M |
| 2022-09-16 | 6,354.00 | 6,372.00 | 6,252.00 | 6,260.00 | 10.5M |
| 2022-09-15 | 6,442.00 | 6,496.00 | 6,348.00 | 6,372.00 | 1.5M |
| 2022-09-14 | 6,542.00 | 6,550.00 | 6,439.56 | 6,454.00 | 3.2M |
| 2022-09-13 | 6,626.00 | 6,682.00 | 6,556.00 | 6,564.00 | 1.1M |
| 2022-09-12 | 6,594.00 | 6,662.00 | 6,532.00 | 6,628.00 | 1.4M |
| 2022-09-09 | 6,528.00 | 6,630.00 | 6,516.00 | 6,568.00 | 1.0M |
| 2022-09-08 | 6,500.00 | 6,578.00 | 6,438.00 | 6,518.00 | 1.2M |
| 2022-09-07 | 6,444.00 | 6,520.00 | 6,436.00 | 6,500.00 | 1.7M |
| 2022-09-06 | 6,420.00 | 6,527.38 | 6,384.00 | 6,458.00 | 0.9M |
| 2022-09-05 | 6,348.00 | 6,460.00 | 6,330.00 | 6,440.00 | 0.7M |
| 2022-09-02 | 6,500.00 | 6,544.00 | 6,380.00 | 6,400.00 | 1.1M |
| 2022-09-01 | 6,340.00 | 6,442.00 | 6,268.00 | 6,304.00 | 1.5M |
| 2022-08-31 | 6,584.00 | 6,690.00 | 6,540.00 | 6,648.00 | 1.6M |
| 2022-08-30 | 6,668.00 | 6,728.00 | 6,574.00 | 6,596.00 | 0.9M |
| 2022-08-26 | 6,618.00 | 6,628.00 | 6,516.00 | 6,580.00 | 0.6M |
| 2022-08-25 | 6,668.00 | 6,697.96 | 6,586.00 | 6,620.00 | 0.5M |
| 2022-08-24 | 6,664.00 | 6,696.00 | 6,604.00 | 6,666.00 | 0.6M |
| 2022-08-23 | 6,714.00 | 6,742.00 | 6,586.00 | 6,594.00 | 0.6M |
| 2022-08-22 | 6,680.00 | 6,752.00 | 6,664.00 | 6,746.00 | 0.5M |
| 2022-08-19 | 6,496.00 | 6,682.00 | 6,492.00 | 6,674.00 | 0.8M |
| 2022-08-18 | 6,614.00 | 6,614.00 | 6,504.00 | 6,514.00 | 0.8M |
| 2022-08-17 | 6,554.00 | 6,621.42 | 6,542.00 | 6,612.00 | 0.5M |
| 2022-08-16 | 6,560.00 | 6,590.00 | 6,508.00 | 6,558.00 | 0.5M |
| 2022-08-15 | 6,500.00 | 6,586.00 | 6,468.00 | 6,550.00 | 0.5M |
| 2022-08-12 | 6,560.00 | 6,578.00 | 6,466.00 | 6,508.00 | 0.5M |
| 2022-08-11 | 6,598.00 | 6,606.00 | 6,494.00 | 6,542.00 | 0.6M |
| 2022-08-10 | 6,650.00 | 6,658.00 | 6,540.00 | 6,566.00 | 0.7M |
| 2022-08-09 | 6,662.00 | 6,676.00 | 6,612.00 | 6,662.00 | 0.7M |
| 2022-08-08 | 6,646.00 | 6,688.00 | 6,592.00 | 6,644.00 | 1.5M |
| 2022-08-05 | 6,690.00 | 6,696.00 | 6,586.00 | 6,610.00 | 0.5M |
| 2022-08-04 | 6,730.00 | 6,754.00 | 6,634.00 | 6,696.00 | 1.0M |
| 2022-08-03 | 6,704.00 | 6,824.00 | 6,700.00 | 6,808.00 | 1.1M |
| 2022-08-02 | 6,696.00 | 6,760.00 | 6,654.00 | 6,740.00 | 1.0M |
| 2022-08-01 | 6,594.00 | 6,742.00 | 6,574.00 | 6,708.00 | 0.7M |
| 2022-07-29 | 6,548.00 | 6,670.00 | 6,508.00 | 6,646.00 | 1.2M |
| 2022-07-28 | 6,682.00 | 6,684.00 | 6,464.00 | 6,488.00 | 0.9M |
| 2022-07-27 | 6,630.00 | 6,800.00 | 6,432.00 | 6,550.00 | 3.1M |
| 2022-07-26 | 6,354.00 | 6,446.00 | 6,322.00 | 6,374.00 | 0.8M |
| 2022-07-25 | 6,274.00 | 6,372.00 | 6,236.00 | 6,350.00 | 0.6M |
| 2022-07-22 | 6,254.00 | 6,362.00 | 6,240.00 | 6,268.00 | 0.7M |
| 2022-07-21 | 6,250.00 | 6,284.00 | 6,178.00 | 6,270.00 | 1.3M |
| 2022-07-20 | 6,400.00 | 6,420.00 | 6,264.00 | 6,302.00 | 0.9M |
| 2022-07-19 | 6,350.00 | 6,464.00 | 6,308.00 | 6,424.00 | 0.8M |
| 2022-07-18 | 6,400.00 | 6,446.00 | 6,320.00 | 6,358.00 | 1.0M |
| 2022-07-15 | 6,440.00 | 6,516.00 | 6,390.00 | 6,422.00 | 1.1M |
| 2022-07-14 | 6,416.00 | 6,462.94 | 6,364.00 | 6,392.00 | 1.2M |
| 2022-07-13 | 6,392.00 | 6,442.00 | 6,344.00 | 6,408.00 | 0.9M |
| 2022-07-12 | 6,354.00 | 6,424.00 | 6,318.00 | 6,402.00 | 0.6M |
| 2022-07-11 | 6,224.00 | 6,362.00 | 6,224.00 | 6,334.00 | 0.6M |
| 2022-07-08 | 6,252.00 | 6,264.00 | 6,184.00 | 6,246.00 | 0.7M |
| 2022-07-07 | 6,382.00 | 6,418.00 | 6,224.00 | 6,250.00 | 0.8M |
| 2022-07-06 | 6,236.00 | 6,396.00 | 6,216.00 | 6,362.00 | 1.4M |
| 2022-07-05 | 6,254.00 | 6,264.00 | 6,176.00 | 6,216.00 | 1.1M |
| 2022-07-04 | 6,270.00 | 6,271.92 | 6,210.00 | 6,232.00 | 0.3M |
| 2022-07-01 | 6,188.00 | 6,248.00 | 6,134.00 | 6,228.00 | 0.6M |
| 2022-06-30 | 6,158.00 | 6,196.00 | 6,048.00 | 6,170.00 | 1.3M |
| 2022-06-29 | 6,208.00 | 6,252.00 | 6,128.00 | 6,210.00 | 1.0M |
| 2022-06-28 | 6,222.00 | 6,302.00 | 6,116.00 | 6,226.00 | 1.3M |
| 2022-06-27 | 6,260.00 | 6,270.00 | 6,178.00 | 6,208.00 | 0.8M |
| 2022-06-24 | 6,194.00 | 6,260.00 | 6,176.00 | 6,246.00 | 1.1M |
| 2022-06-23 | 6,102.00 | 6,184.00 | 6,102.00 | 6,172.00 | 1.1M |
| 2022-06-22 | 6,094.00 | 6,152.00 | 6,024.00 | 6,138.00 | 1.0M |
| 2022-06-21 | 6,110.00 | 6,116.00 | 6,062.00 | 6,116.00 | 0.9M |
| 2022-06-20 | 6,020.00 | 6,112.00 | 6,000.00 | 6,112.00 | 0.8M |
| 2022-06-17 | 5,964.00 | 6,074.12 | 5,934.00 | 6,018.00 | 1.7M |
| 2022-06-16 | 5,914.00 | 6,032.00 | 5,888.00 | 5,972.00 | 0.9M |
| 2022-06-15 | 6,024.00 | 6,056.00 | 5,954.00 | 5,962.00 | 0.9M |
| 2022-06-14 | 6,086.00 | 6,124.00 | 5,966.00 | 5,988.00 | 2.1M |
| 2022-06-13 | 5,990.00 | 6,080.00 | 5,966.00 | 6,040.00 | 0.9M |
| 2022-06-10 | 6,038.00 | 6,072.00 | 5,986.00 | 6,042.00 | 1.0M |
| 2022-06-09 | 6,092.00 | 6,174.00 | 6,054.00 | 6,068.00 | 1.6M |
| 2022-06-08 | 6,194.00 | 6,206.00 | 6,104.00 | 6,126.00 | 0.9M |
| 2022-06-07 | 6,244.00 | 6,246.00 | 6,174.00 | 6,194.00 | 1.9M |
| 2022-06-06 | 6,296.00 | 6,296.00 | 6,176.00 | 6,222.00 | 1.1M |
| 2022-06-01 | 6,178.00 | 6,308.00 | 6,160.00 | 6,180.00 | 1.5M |
| 2022-05-31 | 6,088.00 | 6,206.00 | 6,018.00 | 6,138.00 | 4.6M |
| 2022-05-30 | 6,174.00 | 6,174.00 | 6,054.00 | 6,120.00 | 1.2M |
| 2022-05-27 | 6,166.00 | 6,400.00 | 6,024.00 | 6,118.00 | 1.5M |
| 2022-05-26 | 6,200.00 | 6,226.00 | 6,176.00 | 6,178.00 | 0.7M |
| 2022-05-25 | 6,240.00 | 6,242.00 | 6,158.00 | 6,212.00 | 0.7M |
| 2022-05-24 | 6,230.00 | 6,254.00 | 6,206.00 | 6,230.00 | 0.8M |
| 2022-05-23 | 6,272.00 | 6,356.00 | 6,188.00 | 6,260.00 | 0.8M |
| 2022-05-20 | 6,168.00 | 6,290.00 | 6,168.00 | 6,242.00 | 1.0M |
| 2022-05-19 | 6,322.00 | 6,338.34 | 6,046.00 | 6,150.00 | 3.9M |
| 2022-05-18 | 6,376.00 | 6,418.00 | 6,328.00 | 6,336.00 | 1.3M |
| 2022-05-17 | 6,454.00 | 6,472.00 | 6,252.00 | 6,290.00 | 2.0M |
| 2022-05-16 | 6,458.00 | 6,458.00 | 6,282.00 | 6,426.00 | 1.4M |
| 2022-05-13 | 6,414.00 | 6,476.00 | 6,390.00 | 6,458.00 | 0.9M |
| 2022-05-12 | 6,330.00 | 6,478.00 | 6,218.00 | 6,398.00 | 2.1M |
| 2022-05-11 | 6,300.00 | 6,382.00 | 6,246.00 | 6,382.00 | 1.5M |
| 2022-05-10 | 6,372.00 | 6,416.00 | 6,284.00 | 6,288.00 | 1.2M |
| 2022-05-09 | 6,322.00 | 6,370.00 | 6,226.00 | 6,320.00 | 1.0M |
| 2022-05-06 | 6,350.00 | 6,404.00 | 6,287.00 | 6,324.00 | 1.3M |
| 2022-05-05 | 6,406.00 | 6,452.00 | 6,344.00 | 6,362.00 | 2.1M |
| 2022-05-04 | 6,330.00 | 6,400.00 | 6,310.00 | 6,358.00 | 1.1M |
| 2022-05-03 | 6,206.00 | 6,358.00 | 6,150.00 | 6,344.00 | 2.5M |
| 2022-04-29 | 6,350.00 | 6,378.00 | 6,180.00 | 6,240.00 | 1.3M |
| 2022-04-28 | 6,140.00 | 6,224.00 | 6,102.00 | 6,208.00 | 0.8M |
| 2022-04-27 | 6,246.00 | 6,264.00 | 6,132.00 | 6,190.00 | 1.2M |
| 2022-04-26 | 6,340.00 | 6,450.00 | 6,218.00 | 6,232.00 | 1.5M |
| 2022-04-25 | 6,070.00 | 6,326.00 | 6,070.00 | 6,316.00 | 1.5M |
| 2022-04-22 | 6,146.00 | 6,200.00 | 6,046.00 | 6,138.00 | 1.3M |
| 2022-04-21 | 6,132.00 | 6,244.00 | 6,112.00 | 6,168.00 | 1.4M |
| 2022-04-20 | 6,022.00 | 6,132.00 | 5,998.00 | 6,124.00 | 1.1M |
| 2022-04-19 | 5,990.00 | 6,034.00 | 5,806.00 | 5,950.00 | 1.2M |
| 2022-04-14 | 5,958.00 | 6,086.70 | 5,926.00 | 6,056.00 | 1.2M |
| 2022-04-13 | 5,806.00 | 5,972.00 | 5,782.00 | 5,968.00 | 1.1M |
| 2022-04-12 | 5,866.00 | 5,898.00 | 5,802.00 | 5,846.00 | 1.1M |
| 2022-04-11 | 5,962.00 | 6,010.00 | 5,800.00 | 5,890.00 | 1.2M |
| 2022-04-08 | 5,980.00 | 5,994.00 | 5,892.00 | 5,958.00 | 1.0M |
| 2022-04-07 | 5,864.00 | 5,980.00 | 5,844.00 | 5,948.00 | 1.3M |
| 2022-04-06 | 5,934.00 | 5,964.00 | 5,858.00 | 5,948.00 | 1.6M |
| 2022-04-05 | 6,010.00 | 6,010.00 | 5,898.00 | 5,958.00 | 1.6M |
| 2022-04-04 | 6,000.00 | 6,046.00 | 5,944.00 | 6,000.00 | 0.8M |
| 2022-04-01 | 5,880.00 | 6,060.00 | 5,850.00 | 6,010.00 | 1.1M |
| 2022-03-31 | 5,820.00 | 5,892.00 | 5,769.27 | 5,832.00 | 1.4M |
| 2022-03-30 | 5,736.00 | 5,816.00 | 5,633.00 | 5,801.00 | 1.2M |
| 2022-03-29 | 5,670.00 | 5,818.00 | 5,642.00 | 5,754.00 | 1.2M |
| 2022-03-28 | 5,484.00 | 5,612.00 | 5,473.00 | 5,606.00 | 1.1M |
| 2022-03-25 | 5,604.00 | 5,621.13 | 5,400.00 | 5,450.00 | 1.9M |
| 2022-03-24 | 5,623.00 | 5,698.00 | 5,614.00 | 5,635.00 | 1.1M |
| 2022-03-23 | 5,704.00 | 5,788.00 | 5,601.00 | 5,619.00 | 1.4M |
| 2022-03-22 | 5,803.00 | 5,881.00 | 5,733.00 | 5,881.00 | 1.8M |
| 2022-03-21 | 5,876.00 | 5,892.00 | 5,771.00 | 5,797.00 | 1.3M |
| 2022-03-18 | 5,806.00 | 5,895.00 | 5,757.00 | 5,888.00 | 2.1M |
| 2022-03-17 | 5,761.00 | 5,827.00 | 5,660.00 | 5,812.00 | 1.0M |
| 2022-03-16 | 5,811.00 | 5,835.00 | 5,746.00 | 5,770.00 | 1.2M |
| 2022-03-15 | 5,674.00 | 5,870.00 | 5,674.00 | 5,797.00 | 1.5M |
| 2022-03-14 | 5,647.00 | 5,699.44 | 5,591.00 | 5,696.00 | 1.2M |
| 2022-03-11 | 5,800.00 | 5,804.00 | 5,619.00 | 5,675.00 | 1.3M |
| 2022-03-10 | 5,845.00 | 5,856.00 | 5,721.00 | 5,736.00 | 1.3M |
| 2022-03-09 | 5,624.00 | 5,863.00 | 5,618.00 | 5,863.00 | 1.4M |
| 2022-03-08 | 5,527.00 | 5,644.00 | 5,448.00 | 5,561.00 | 2.1M |
| 2022-03-07 | 5,621.00 | 5,705.00 | 5,502.00 | 5,560.00 | 1.7M |
| 2022-03-04 | 6,065.00 | 6,097.00 | 5,756.00 | 5,780.00 | 1.1M |
| 2022-03-03 | 6,100.00 | 6,165.00 | 6,060.00 | 6,066.00 | 1.0M |
| 2022-03-02 | 6,303.00 | 6,343.00 | 6,109.00 | 6,137.00 | 1.4M |
| 2022-03-01 | 6,331.00 | 6,377.00 | 6,260.00 | 6,311.00 | 1.1M |
| 2022-02-28 | 6,304.00 | 6,366.00 | 6,275.00 | 6,321.00 | 1.9M |
| 2022-02-25 | 6,148.00 | 6,358.00 | 6,138.00 | 6,329.00 | 1.4M |
| 2022-02-24 | 6,234.00 | 6,307.00 | 6,120.00 | 6,149.00 | 2.4M |
| 2022-02-23 | 6,289.00 | 6,364.00 | 6,239.00 | 6,332.00 | 1.0M |
| 2022-02-22 | 6,281.00 | 6,401.57 | 6,259.00 | 6,296.00 | 1.2M |
| 2022-02-21 | 6,282.00 | 6,420.00 | 6,250.00 | 6,340.00 | 1.1M |
| 2022-02-18 | 6,297.00 | 6,402.00 | 6,151.00 | 6,273.00 | 1.9M |
| 2022-02-17 | 6,010.00 | 6,160.00 | 5,981.00 | 6,152.00 | 2.2M |
| 2022-02-16 | 5,854.00 | 5,904.00 | 5,775.00 | 5,807.00 | 1.6M |
| 2022-02-15 | 5,932.00 | 5,956.00 | 5,831.00 | 5,877.00 | 1.2M |
| 2022-02-14 | 5,887.00 | 5,926.00 | 5,836.00 | 5,905.00 | 1.0M |
| 2022-02-11 | 5,808.00 | 5,928.00 | 5,781.74 | 5,894.00 | 1.4M |
| 2022-02-10 | 5,783.00 | 5,833.00 | 5,712.00 | 5,833.00 | 0.9M |
| 2022-02-09 | 5,825.00 | 5,887.00 | 5,779.00 | 5,809.00 | 1.0M |
| 2022-02-08 | 5,886.00 | 5,898.00 | 5,728.00 | 5,797.00 | 1.6M |
| 2022-02-07 | 5,934.00 | 5,950.00 | 5,779.00 | 5,850.00 | 1.0M |
| 2022-02-04 | 5,873.00 | 5,902.00 | 5,767.00 | 5,810.00 | 1.8M |
| 2022-02-03 | 6,054.00 | 6,095.00 | 5,973.00 | 5,987.00 | 0.6M |
| 2022-02-02 | 6,010.00 | 6,061.00 | 5,972.00 | 6,061.00 | 1.2M |
| 2022-02-01 | 6,002.00 | 6,100.00 | 5,976.00 | 5,991.00 | 1.5M |
| 2022-01-31 | 6,105.00 | 6,123.00 | 5,946.00 | 6,011.00 | 1.6M |
| 2022-01-28 | 6,198.00 | 6,226.00 | 5,956.00 | 6,044.00 | 2.7M |
| 2022-01-27 | 6,174.00 | 6,242.00 | 6,143.00 | 6,222.00 | 1.3M |
| 2022-01-26 | 6,341.00 | 6,387.00 | 6,186.00 | 6,214.00 | 1.5M |
| 2022-01-25 | 6,450.00 | 6,451.00 | 6,306.00 | 6,351.00 | 1.4M |
| 2022-01-24 | 6,420.00 | 6,527.00 | 6,381.00 | 6,426.00 | 2.2M |
| 2022-01-21 | 6,409.00 | 6,472.00 | 6,399.00 | 6,444.00 | 1.8M |
| 2022-01-20 | 6,424.00 | 6,472.00 | 6,376.00 | 6,425.00 | 1.0M |
| 2022-01-19 | 6,296.00 | 6,376.00 | 6,259.00 | 6,366.00 | 1.2M |
| 2022-01-18 | 6,371.00 | 6,397.00 | 6,306.00 | 6,329.00 | 1.2M |
| 2022-01-17 | 6,270.00 | 6,443.00 | 6,258.00 | 6,397.00 | 1.5M |
| 2022-01-14 | 6,225.00 | 6,237.00 | 6,147.00 | 6,195.00 | 0.7M |
| 2022-01-13 | 6,228.00 | 6,259.00 | 6,159.00 | 6,234.00 | 1.3M |
| 2022-01-12 | 6,238.00 | 6,254.21 | 6,172.54 | 6,225.00 | 0.9M |
| 2022-01-11 | 6,238.00 | 6,283.00 | 6,174.00 | 6,228.00 | 1.1M |
| 2022-01-10 | 6,328.00 | 6,334.00 | 6,278.94 | 6,321.00 | 0.8M |
| 2022-01-07 | 6,307.00 | 6,338.00 | 6,267.00 | 6,299.00 | 1.0M |
| 2022-01-06 | 6,315.00 | 6,320.00 | 6,236.00 | 6,317.00 | 1.0M |
| 2022-01-05 | 6,319.00 | 6,348.00 | 6,291.20 | 6,342.00 | 0.6M |
| 2022-01-04 | 6,318.00 | 6,388.00 | 6,297.00 | 6,331.00 | 1.2M |