8,707.90
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 3,562.15 | 3,641.65 | 3,562.15 | 3,615.90 | 0.0M |
| 2022-12-29 | 3,556.30 | 3,602.55 | 3,542.00 | 3,570.95 | 0.0M |
| 2022-12-28 | 3,624.90 | 3,624.90 | 3,553.70 | 3,579.00 | 0.0M |
| 2022-12-27 | 3,556.55 | 3,599.45 | 3,552.00 | 3,589.35 | 0.0M |
| 2022-12-26 | 3,543.30 | 3,574.75 | 3,524.25 | 3,553.50 | 0.0M |
| 2022-12-23 | 3,599.95 | 3,599.95 | 3,534.40 | 3,543.30 | 0.0M |
| 2022-12-22 | 3,601.05 | 3,644.00 | 3,582.00 | 3,598.90 | 0.0M |
| 2022-12-21 | 3,629.75 | 3,654.85 | 3,592.50 | 3,610.45 | 0.0M |
| 2022-12-20 | 3,619.05 | 3,628.30 | 3,582.40 | 3,601.50 | 0.0M |
| 2022-12-19 | 3,550.00 | 3,634.45 | 3,550.00 | 3,628.30 | 0.0M |
| 2022-12-16 | 3,601.65 | 3,624.85 | 3,541.00 | 3,548.15 | 0.0M |
| 2022-12-15 | 3,646.70 | 3,655.00 | 3,608.95 | 3,617.80 | 0.0M |
| 2022-12-14 | 3,655.90 | 3,667.90 | 3,642.85 | 3,652.80 | 0.0M |
| 2022-12-13 | 3,601.05 | 3,639.90 | 3,592.50 | 3,634.70 | 0.0M |
| 2022-12-12 | 3,604.10 | 3,616.30 | 3,575.00 | 3,600.35 | 0.0M |
| 2022-12-09 | 3,649.00 | 3,670.05 | 3,602.20 | 3,617.85 | 0.0M |
| 2022-12-08 | 3,607.05 | 3,656.00 | 3,607.05 | 3,637.10 | 0.0M |
| 2022-12-07 | 3,691.45 | 3,706.55 | 3,630.60 | 3,634.75 | 0.0M |
| 2022-12-06 | 3,659.80 | 3,698.90 | 3,641.05 | 3,691.45 | 0.0M |
| 2022-12-05 | 3,659.25 | 3,674.35 | 3,637.10 | 3,659.80 | 0.0M |
| 2022-12-02 | 3,695.05 | 3,702.20 | 3,642.95 | 3,659.20 | 0.0M |
| 2022-12-01 | 3,749.95 | 3,749.95 | 3,595.50 | 3,707.45 | 0.0M |
| 2022-11-30 | 3,651.05 | 3,774.35 | 3,651.05 | 3,750.30 | 0.0M |
| 2022-11-29 | 3,675.05 | 3,694.00 | 3,652.40 | 3,657.10 | 0.0M |
| 2022-11-28 | 3,630.00 | 3,708.00 | 3,630.00 | 3,675.05 | 0.0M |
| 2022-11-25 | 3,622.05 | 3,653.60 | 3,601.20 | 3,637.80 | 0.0M |
| 2022-11-24 | 3,608.05 | 3,627.30 | 3,598.55 | 3,620.20 | 0.0M |
| 2022-11-23 | 3,620.00 | 3,653.20 | 3,595.15 | 3,607.80 | 0.0M |
| 2022-11-22 | 3,622.55 | 3,641.70 | 3,585.00 | 3,619.15 | 0.0M |
| 2022-11-21 | 3,624.00 | 3,643.25 | 3,610.00 | 3,620.30 | 0.0M |
| 2022-11-18 | 3,671.05 | 3,708.75 | 3,623.20 | 3,631.20 | 0.0M |
| 2022-11-17 | 3,757.25 | 3,763.35 | 3,681.45 | 3,694.55 | 0.0M |
| 2022-11-16 | 3,745.00 | 3,798.70 | 3,741.60 | 3,747.00 | 0.0M |
| 2022-11-15 | 3,714.65 | 3,788.00 | 3,714.65 | 3,763.65 | 0.0M |
| 2022-11-14 | 3,720.15 | 3,767.90 | 3,711.60 | 3,724.55 | 0.0M |
| 2022-11-11 | 3,724.65 | 3,781.00 | 3,709.05 | 3,726.45 | 0.0M |
| 2022-11-10 | 3,725.05 | 3,768.25 | 3,717.85 | 3,722.60 | 0.0M |
| 2022-11-09 | 3,771.05 | 3,793.60 | 3,722.00 | 3,737.85 | 0.0M |
| 2022-11-07 | 3,780.55 | 3,817.55 | 3,761.55 | 3,769.75 | 0.0M |
| 2022-11-04 | 3,773.50 | 3,809.90 | 3,764.90 | 3,771.05 | 0.0M |
| 2022-11-03 | 3,768.40 | 3,815.80 | 3,727.70 | 3,772.95 | 0.0M |
| 2022-11-02 | 3,721.10 | 3,740.00 | 3,694.65 | 3,736.75 | 0.0M |
| 2022-11-01 | 3,671.05 | 3,744.35 | 3,663.20 | 3,732.45 | 0.0M |
| 2022-10-31 | 3,660.35 | 3,705.15 | 3,659.00 | 3,669.25 | 0.0M |
| 2022-10-28 | 3,615.05 | 3,718.00 | 3,615.05 | 3,668.50 | 0.0M |
| 2022-10-27 | 3,663.50 | 3,686.90 | 3,607.15 | 3,627.65 | 0.0M |
| 2022-10-25 | 3,673.70 | 3,725.05 | 3,644.50 | 3,653.70 | 0.1M |
| 2022-10-24 | 3,700.00 | 3,718.25 | 3,685.00 | 3,700.00 | 0.0M |
| 2022-10-21 | 3,681.00 | 3,716.65 | 3,641.85 | 3,669.20 | 0.0M |
| 2022-10-20 | 3,630.00 | 3,701.50 | 3,588.40 | 3,695.85 | 0.0M |
| 2022-10-19 | 3,647.05 | 3,715.00 | 3,622.85 | 3,654.50 | 0.0M |
| 2022-10-18 | 3,657.95 | 3,663.10 | 3,603.50 | 3,610.10 | 0.0M |
| 2022-10-17 | 3,571.00 | 3,674.85 | 3,571.00 | 3,626.20 | 0.1M |
| 2022-10-14 | 3,653.10 | 3,663.40 | 3,554.00 | 3,569.00 | 0.0M |
| 2022-10-13 | 3,603.15 | 3,646.90 | 3,590.00 | 3,605.25 | 0.0M |
| 2022-10-12 | 3,531.35 | 3,651.60 | 3,521.00 | 3,624.20 | 0.0M |
| 2022-10-11 | 3,637.00 | 3,637.00 | 3,521.95 | 3,527.90 | 0.1M |
| 2022-10-10 | 3,578.95 | 3,624.50 | 3,530.00 | 3,619.40 | 0.0M |
| 2022-10-07 | 3,560.05 | 3,665.80 | 3,560.05 | 3,601.75 | 0.0M |
| 2022-10-06 | 3,581.40 | 3,616.85 | 3,570.00 | 3,594.90 | 0.0M |
| 2022-10-04 | 3,531.35 | 3,599.75 | 3,531.35 | 3,584.30 | 0.0M |
| 2022-10-03 | 3,539.95 | 3,556.00 | 3,475.00 | 3,515.60 | 0.0M |
| 2022-09-30 | 3,495.00 | 3,551.00 | 3,462.05 | 3,527.10 | 0.0M |
| 2022-09-29 | 3,561.75 | 3,561.75 | 3,465.30 | 3,476.35 | 0.0M |
| 2022-09-28 | 3,538.95 | 3,574.10 | 3,503.00 | 3,543.85 | 0.0M |
| 2022-09-27 | 3,598.00 | 3,598.00 | 3,512.00 | 3,539.90 | 0.0M |
| 2022-09-26 | 3,693.95 | 3,693.95 | 3,566.05 | 3,573.25 | 0.0M |
| 2022-09-23 | 3,730.50 | 3,765.85 | 3,685.00 | 3,698.30 | 0.0M |
| 2022-09-22 | 3,732.30 | 3,761.75 | 3,701.00 | 3,727.85 | 0.0M |
| 2022-09-21 | 3,751.05 | 3,805.00 | 3,721.50 | 3,731.80 | 0.0M |
| 2022-09-20 | 3,712.00 | 3,805.00 | 3,712.00 | 3,769.05 | 0.0M |
| 2022-09-19 | 3,694.70 | 3,730.00 | 3,660.20 | 3,707.65 | 0.1M |
| 2022-09-16 | 3,818.80 | 3,818.80 | 3,677.15 | 3,694.70 | 0.0M |
| 2022-09-15 | 3,850.05 | 3,881.95 | 3,752.05 | 3,770.40 | 0.0M |
| 2022-09-14 | 3,810.00 | 3,917.15 | 3,810.00 | 3,850.05 | 0.0M |
| 2022-09-13 | 3,868.80 | 3,889.35 | 3,855.55 | 3,865.65 | 0.0M |
| 2022-09-12 | 3,830.15 | 3,890.50 | 3,826.85 | 3,870.45 | 0.0M |
| 2022-09-09 | 3,848.00 | 3,880.45 | 3,835.00 | 3,849.95 | 0.1M |
| 2022-09-08 | 3,853.00 | 3,877.70 | 3,840.05 | 3,845.00 | 0.0M |
| 2022-09-07 | 3,920.00 | 3,936.95 | 3,814.15 | 3,847.05 | 0.1M |
| 2022-09-06 | 3,979.00 | 3,988.85 | 3,921.40 | 3,930.25 | 0.0M |
| 2022-09-05 | 4,032.15 | 4,048.05 | 3,947.30 | 3,956.70 | 0.1M |
| 2022-09-02 | 4,074.00 | 4,101.60 | 4,026.20 | 4,031.80 | 0.0M |
| 2022-09-01 | 4,000.00 | 4,130.15 | 4,000.00 | 4,074.95 | 0.0M |
| 2022-08-30 | 4,032.30 | 4,128.70 | 4,032.30 | 4,085.10 | 0.0M |
| 2022-08-29 | 4,000.05 | 4,062.95 | 4,000.00 | 4,032.30 | 0.0M |
| 2022-08-26 | 4,076.45 | 4,121.05 | 4,045.00 | 4,052.55 | 0.0M |
| 2022-08-25 | 4,041.05 | 4,094.80 | 4,041.05 | 4,061.70 | 0.0M |
| 2022-08-24 | 4,062.40 | 4,078.60 | 4,055.00 | 4,065.95 | 0.0M |
| 2022-08-23 | 4,049.90 | 4,073.85 | 4,020.55 | 4,057.15 | 0.0M |
| 2022-08-22 | 4,066.20 | 4,071.60 | 4,011.00 | 4,041.55 | 0.1M |
| 2022-08-19 | 4,069.80 | 4,086.50 | 4,051.50 | 4,071.60 | 0.0M |
| 2022-08-18 | 4,080.00 | 4,080.00 | 4,045.00 | 4,057.60 | 0.0M |
| 2022-08-17 | 4,089.00 | 4,119.40 | 4,060.85 | 4,066.90 | 0.0M |
| 2022-08-16 | 4,038.00 | 4,099.70 | 4,036.30 | 4,092.15 | 0.0M |
| 2022-08-12 | 4,005.05 | 4,057.30 | 4,005.05 | 4,036.30 | 0.0M |
| 2022-08-11 | 4,050.00 | 4,054.75 | 4,023.00 | 4,031.20 | 0.0M |
| 2022-08-10 | 4,028.00 | 4,066.40 | 4,017.55 | 4,034.45 | 0.0M |
| 2022-08-08 | 4,010.00 | 4,039.75 | 4,006.00 | 4,021.40 | 0.0M |
| 2022-08-05 | 4,016.00 | 4,037.05 | 4,000.00 | 4,014.95 | 0.1M |
| 2022-08-04 | 4,032.95 | 4,035.00 | 3,978.25 | 4,013.65 | 0.1M |
| 2022-08-03 | 4,043.90 | 4,043.90 | 3,965.00 | 4,001.80 | 0.1M |
| 2022-08-02 | 3,985.70 | 4,004.40 | 3,943.55 | 3,994.70 | 0.0M |
| 2022-08-01 | 3,915.00 | 3,989.15 | 3,915.00 | 3,975.45 | 0.1M |
| 2022-07-29 | 3,883.00 | 3,951.50 | 3,876.35 | 3,913.40 | 0.0M |
| 2022-07-28 | 3,896.70 | 3,912.25 | 3,850.00 | 3,860.15 | 0.0M |
| 2022-07-27 | 3,979.00 | 3,979.00 | 3,845.35 | 3,878.20 | 0.0M |
| 2022-07-26 | 4,010.00 | 4,028.95 | 3,908.80 | 3,925.20 | 0.0M |
| 2022-07-25 | 4,041.05 | 4,071.70 | 3,998.85 | 4,017.50 | 0.0M |
| 2022-07-22 | 4,068.00 | 4,091.90 | 4,047.00 | 4,054.80 | 0.1M |
| 2022-07-21 | 4,000.00 | 4,068.00 | 4,000.00 | 4,057.45 | 0.0M |
| 2022-07-20 | 4,007.00 | 4,053.65 | 4,000.00 | 4,001.65 | 0.0M |
| 2022-07-19 | 3,986.00 | 4,034.00 | 3,966.35 | 4,002.25 | 0.0M |
| 2022-07-18 | 3,920.65 | 3,991.00 | 3,920.65 | 3,985.20 | 0.1M |
| 2022-07-15 | 3,860.00 | 3,920.65 | 3,860.00 | 3,913.05 | 0.0M |
| 2022-07-14 | 3,857.00 | 3,880.00 | 3,842.55 | 3,860.30 | 0.0M |
| 2022-07-13 | 3,860.00 | 3,874.40 | 3,847.65 | 3,858.35 | 0.0M |
| 2022-07-12 | 3,849.00 | 3,860.85 | 3,830.45 | 3,848.75 | 0.0M |
| 2022-07-11 | 3,810.30 | 3,855.60 | 3,800.00 | 3,849.95 | 0.0M |
| 2022-07-08 | 3,835.00 | 3,835.00 | 3,792.00 | 3,824.40 | 0.0M |
| 2022-07-07 | 3,799.00 | 3,835.00 | 3,785.00 | 3,802.25 | 0.0M |
| 2022-07-06 | 3,689.95 | 3,778.70 | 3,678.65 | 3,772.40 | 0.0M |
| 2022-07-05 | 3,713.70 | 3,713.70 | 3,666.30 | 3,684.05 | 0.0M |
| 2022-07-04 | 3,650.00 | 3,690.00 | 3,608.50 | 3,680.60 | 0.0M |
| 2022-07-01 | 3,700.00 | 3,700.00 | 3,601.20 | 3,623.55 | 0.0M |
| 2022-06-30 | 3,747.00 | 3,765.20 | 3,693.50 | 3,705.65 | 0.0M |
| 2022-06-29 | 3,880.00 | 3,901.60 | 3,859.40 | 3,867.05 | 0.0M |
| 2022-06-28 | 3,843.05 | 3,906.25 | 3,784.30 | 3,887.30 | 0.0M |
| 2022-06-27 | 3,870.00 | 3,953.50 | 3,818.70 | 3,862.05 | 0.0M |
| 2022-06-24 | 3,800.00 | 3,841.55 | 3,783.40 | 3,812.80 | 0.0M |
| 2022-06-23 | 3,690.00 | 3,795.65 | 3,669.90 | 3,782.90 | 0.0M |
| 2022-06-22 | 3,650.00 | 3,719.95 | 3,615.00 | 3,629.80 | 0.0M |
| 2022-06-21 | 3,630.00 | 3,670.95 | 3,618.00 | 3,643.95 | 0.0M |
| 2022-06-20 | 3,639.00 | 3,639.00 | 3,577.00 | 3,616.15 | 0.0M |
| 2022-06-17 | 3,694.65 | 3,710.85 | 3,620.00 | 3,632.65 | 0.0M |
| 2022-06-16 | 3,749.00 | 3,749.00 | 3,634.00 | 3,654.90 | 0.0M |
| 2022-06-15 | 3,684.40 | 3,742.50 | 3,645.85 | 3,696.05 | 0.0M |
| 2022-06-14 | 3,890.00 | 4,000.00 | 3,603.75 | 3,684.40 | 0.1M |
| 2022-06-13 | 3,850.00 | 3,894.60 | 3,775.00 | 3,880.60 | 0.0M |
| 2022-06-10 | 3,960.00 | 3,965.75 | 3,850.85 | 3,885.25 | 0.0M |
| 2022-06-09 | 3,814.00 | 3,890.50 | 3,784.60 | 3,876.90 | 0.0M |
| 2022-06-08 | 3,845.00 | 3,848.05 | 3,768.05 | 3,792.95 | 0.0M |
| 2022-06-07 | 3,750.00 | 3,852.10 | 3,750.00 | 3,833.90 | 0.0M |
| 2022-06-06 | 3,665.00 | 3,862.15 | 3,663.55 | 3,818.45 | 0.0M |
| 2022-06-03 | 3,723.30 | 3,726.75 | 3,651.00 | 3,670.70 | 0.0M |
| 2022-06-02 | 3,720.40 | 3,749.35 | 3,667.05 | 3,684.25 | 0.0M |
| 2022-06-01 | 3,893.25 | 3,901.75 | 3,707.35 | 3,720.45 | 0.0M |
| 2022-05-31 | 3,875.00 | 3,956.10 | 3,839.95 | 3,862.95 | 0.0M |
| 2022-05-30 | 3,860.00 | 3,902.00 | 3,847.55 | 3,855.30 | 0.0M |
| 2022-05-27 | 3,850.00 | 3,889.90 | 3,823.10 | 3,830.45 | 0.0M |
| 2022-05-26 | 3,792.00 | 3,867.00 | 3,752.70 | 3,857.35 | 0.0M |
| 2022-05-25 | 3,806.35 | 3,818.30 | 3,741.10 | 3,790.00 | 0.0M |
| 2022-05-24 | 3,796.30 | 3,840.00 | 3,772.05 | 3,783.40 | 0.0M |
| 2022-05-23 | 3,796.00 | 3,865.00 | 3,773.35 | 3,785.95 | 0.0M |
| 2022-05-20 | 3,750.00 | 3,849.00 | 3,732.00 | 3,786.60 | 0.0M |
| 2022-05-19 | 3,750.00 | 3,779.65 | 3,680.00 | 3,696.90 | 0.0M |
| 2022-05-18 | 3,743.00 | 3,828.00 | 3,738.00 | 3,791.65 | 0.0M |
| 2022-05-17 | 3,712.70 | 3,785.00 | 3,712.70 | 3,740.55 | 0.0M |
| 2022-05-16 | 3,679.95 | 3,725.00 | 3,655.00 | 3,712.80 | 0.0M |
| 2022-05-13 | 3,615.10 | 3,735.00 | 3,615.10 | 3,640.90 | 0.0M |
| 2022-05-12 | 3,580.00 | 3,650.00 | 3,538.95 | 3,585.10 | 0.0M |
| 2022-05-11 | 3,630.00 | 3,630.00 | 3,540.00 | 3,609.65 | 0.0M |
| 2022-05-10 | 3,587.00 | 3,646.60 | 3,540.70 | 3,590.50 | 0.0M |
| 2022-05-09 | 3,504.00 | 3,582.70 | 3,480.30 | 3,567.40 | 0.0M |
| 2022-05-06 | 3,497.00 | 3,553.00 | 3,461.30 | 3,497.75 | 0.0M |
| 2022-05-05 | 3,551.00 | 3,593.80 | 3,515.40 | 3,524.95 | 0.0M |
| 2022-05-04 | 3,645.00 | 3,683.00 | 3,484.45 | 3,496.30 | 0.1M |
| 2022-05-02 | 3,730.00 | 3,730.00 | 3,608.30 | 3,624.50 | 0.0M |
| 2022-04-29 | 3,822.00 | 3,838.00 | 3,712.35 | 3,727.05 | 0.0M |
| 2022-04-28 | 3,992.05 | 3,992.05 | 3,804.80 | 3,833.50 | 0.0M |
| 2022-04-27 | 3,847.60 | 3,918.45 | 3,845.75 | 3,905.95 | 0.0M |
| 2022-04-26 | 3,740.00 | 3,901.00 | 3,719.05 | 3,890.40 | 0.1M |
| 2022-04-25 | 3,580.00 | 3,723.90 | 3,580.00 | 3,692.60 | 0.0M |
| 2022-04-22 | 3,704.00 | 3,704.00 | 3,625.00 | 3,644.50 | 0.0M |
| 2022-04-21 | 3,701.80 | 3,737.00 | 3,682.25 | 3,705.40 | 0.0M |
| 2022-04-20 | 3,645.00 | 3,733.00 | 3,645.00 | 3,716.55 | 0.0M |
| 2022-04-19 | 3,710.05 | 3,773.30 | 3,630.20 | 3,657.65 | 0.0M |
| 2022-04-18 | 3,700.00 | 3,755.15 | 3,655.00 | 3,709.70 | 0.0M |
| 2022-04-13 | 3,691.25 | 3,747.00 | 3,670.00 | 3,697.95 | 0.0M |
| 2022-04-12 | 3,750.00 | 3,776.30 | 3,676.30 | 3,711.35 | 0.0M |
| 2022-04-11 | 3,820.00 | 3,820.00 | 3,767.75 | 3,789.00 | 0.0M |
| 2022-04-08 | 3,800.05 | 3,837.75 | 3,767.45 | 3,809.70 | 0.0M |
| 2022-04-07 | 3,808.00 | 3,817.05 | 3,770.80 | 3,803.05 | 0.0M |
| 2022-04-06 | 3,809.00 | 3,810.00 | 3,742.95 | 3,802.00 | 0.0M |
| 2022-04-05 | 3,769.00 | 3,819.90 | 3,768.10 | 3,808.45 | 0.0M |
| 2022-04-04 | 3,750.00 | 3,771.00 | 3,718.00 | 3,763.95 | 0.0M |
| 2022-04-01 | 3,650.00 | 3,746.20 | 3,647.55 | 3,738.10 | 0.0M |
| 2022-03-31 | 3,680.00 | 3,711.00 | 3,634.10 | 3,652.50 | 0.0M |
| 2022-03-30 | 3,690.00 | 3,735.00 | 3,669.00 | 3,674.35 | 0.0M |
| 2022-03-29 | 3,711.00 | 3,733.00 | 3,660.15 | 3,688.90 | 0.0M |
| 2022-03-28 | 3,665.00 | 3,736.20 | 3,644.70 | 3,689.25 | 0.0M |
| 2022-03-25 | 3,606.35 | 3,658.00 | 3,592.70 | 3,653.15 | 0.0M |
| 2022-03-24 | 3,598.00 | 3,635.70 | 3,570.00 | 3,580.90 | 0.0M |
| 2022-03-23 | 3,656.15 | 3,688.20 | 3,590.60 | 3,598.40 | 0.0M |
| 2022-03-22 | 3,590.05 | 3,660.00 | 3,565.00 | 3,656.15 | 0.0M |
| 2022-03-21 | 3,635.00 | 3,718.90 | 3,580.25 | 3,587.45 | 0.0M |
| 2022-03-17 | 3,565.00 | 3,663.55 | 3,565.00 | 3,649.10 | 0.0M |
| 2022-03-16 | 3,492.90 | 3,591.35 | 3,483.05 | 3,571.10 | 0.0M |
| 2022-03-15 | 3,447.00 | 3,493.45 | 3,425.45 | 3,453.05 | 0.0M |
| 2022-03-14 | 3,422.00 | 3,464.95 | 3,370.00 | 3,453.60 | 0.0M |
| 2022-03-11 | 3,417.00 | 3,441.60 | 3,388.45 | 3,423.05 | 0.0M |
| 2022-03-10 | 3,380.00 | 3,439.90 | 3,380.00 | 3,422.25 | 0.0M |
| 2022-03-09 | 3,319.00 | 3,358.00 | 3,293.35 | 3,338.65 | 0.0M |
| 2022-03-08 | 3,242.00 | 3,340.00 | 3,175.55 | 3,314.25 | 0.0M |
| 2022-03-07 | 3,200.00 | 3,275.00 | 3,125.80 | 3,231.10 | 0.0M |
| 2022-03-04 | 3,290.00 | 3,290.00 | 3,178.00 | 3,242.30 | 0.0M |
| 2022-03-03 | 3,373.30 | 3,399.85 | 3,280.00 | 3,293.35 | 0.0M |
| 2022-03-02 | 3,475.50 | 3,475.50 | 3,334.65 | 3,373.30 | 0.0M |
| 2022-02-28 | 3,506.50 | 3,557.30 | 3,448.95 | 3,530.85 | 0.0M |
| 2022-02-25 | 3,500.00 | 3,560.85 | 3,491.75 | 3,506.50 | 0.0M |
| 2022-02-24 | 3,530.00 | 3,545.00 | 3,440.00 | 3,472.50 | 0.0M |
| 2022-02-23 | 3,620.00 | 3,637.80 | 3,570.95 | 3,579.00 | 0.0M |
| 2022-02-22 | 3,555.00 | 3,615.55 | 3,540.25 | 3,599.65 | 0.0M |
| 2022-02-21 | 3,622.00 | 3,636.10 | 3,569.20 | 3,578.65 | 0.0M |
| 2022-02-18 | 3,599.00 | 3,642.75 | 3,575.00 | 3,635.10 | 0.0M |
| 2022-02-17 | 3,582.00 | 3,660.00 | 3,582.00 | 3,596.45 | 0.0M |
| 2022-02-16 | 3,605.00 | 3,640.15 | 3,572.30 | 3,586.25 | 0.0M |
| 2022-02-15 | 3,500.00 | 3,600.00 | 3,474.50 | 3,583.15 | 0.0M |
| 2022-02-14 | 3,422.15 | 3,537.15 | 3,422.15 | 3,485.90 | 0.0M |
| 2022-02-11 | 3,501.30 | 3,572.45 | 3,501.30 | 3,566.80 | 0.0M |
| 2022-02-10 | 3,570.00 | 3,579.30 | 3,547.25 | 3,568.60 | 0.0M |
| 2022-02-09 | 3,454.60 | 3,570.85 | 3,453.95 | 3,564.95 | 0.0M |
| 2022-02-08 | 3,452.00 | 3,511.15 | 3,445.50 | 3,454.60 | 0.0M |
| 2022-02-07 | 3,562.00 | 3,566.40 | 3,470.00 | 3,477.60 | 0.0M |
| 2022-02-04 | 3,602.20 | 3,624.90 | 3,550.40 | 3,567.10 | 0.0M |
| 2022-02-03 | 3,451.70 | 3,650.00 | 3,451.70 | 3,619.25 | 0.0M |
| 2022-02-02 | 3,545.00 | 3,584.00 | 3,525.00 | 3,535.85 | 0.0M |
| 2022-02-01 | 3,584.00 | 3,591.30 | 3,512.55 | 3,533.55 | 0.0M |
| 2022-01-31 | 3,535.00 | 3,585.00 | 3,487.50 | 3,554.75 | 0.0M |
| 2022-01-28 | 3,520.00 | 3,560.50 | 3,485.50 | 3,499.00 | 0.0M |
| 2022-01-27 | 3,458.50 | 3,534.60 | 3,402.00 | 3,498.65 | 0.0M |
| 2022-01-25 | 3,374.00 | 3,488.85 | 3,329.40 | 3,464.95 | 0.0M |
| 2022-01-24 | 3,429.95 | 3,454.65 | 3,350.00 | 3,377.00 | 0.0M |
| 2022-01-21 | 3,319.00 | 3,472.00 | 3,270.75 | 3,425.30 | 0.1M |
| 2022-01-20 | 3,429.00 | 3,445.50 | 3,296.50 | 3,309.60 | 0.1M |
| 2022-01-19 | 3,417.70 | 3,458.70 | 3,381.85 | 3,443.65 | 0.0M |
| 2022-01-18 | 3,490.00 | 3,496.80 | 3,392.35 | 3,400.55 | 0.0M |
| 2022-01-17 | 3,436.00 | 3,525.50 | 3,432.55 | 3,489.45 | 0.0M |
| 2022-01-14 | 3,471.00 | 3,471.00 | 3,426.05 | 3,436.45 | 0.0M |
| 2022-01-13 | 3,459.00 | 3,472.70 | 3,431.65 | 3,450.10 | 0.0M |
| 2022-01-12 | 3,445.00 | 3,450.95 | 3,416.15 | 3,439.35 | 0.0M |
| 2022-01-11 | 3,420.00 | 3,446.75 | 3,420.00 | 3,435.70 | 0.0M |
| 2022-01-10 | 3,429.00 | 3,450.65 | 3,406.55 | 3,436.10 | 0.0M |
| 2022-01-07 | 3,442.00 | 3,442.00 | 3,378.80 | 3,390.10 | 0.0M |
| 2022-01-06 | 3,359.95 | 3,428.40 | 3,333.50 | 3,416.25 | 0.0M |
| 2022-01-05 | 3,298.00 | 3,365.00 | 3,285.00 | 3,357.80 | 0.0M |
| 2022-01-04 | 3,298.90 | 3,315.90 | 3,273.00 | 3,289.35 | 0.0M |
| 2022-01-03 | 3,255.00 | 3,292.20 | 3,251.25 | 3,275.90 | 0.0M |