5,049.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 4,899.25 | 4,968.90 | 4,846.00 | 4,937.40 | 0.0M |
| 2022-12-29 | 4,873.00 | 4,913.10 | 4,823.00 | 4,899.25 | 0.0M |
| 2022-12-28 | 4,820.00 | 4,875.00 | 4,777.55 | 4,865.30 | 0.0M |
| 2022-12-27 | 4,800.00 | 4,838.00 | 4,742.00 | 4,817.15 | 0.0M |
| 2022-12-26 | 4,681.05 | 4,860.00 | 4,675.00 | 4,812.70 | 0.0M |
| 2022-12-23 | 4,718.30 | 4,764.70 | 4,623.00 | 4,745.00 | 0.0M |
| 2022-12-22 | 4,775.00 | 4,780.00 | 4,630.05 | 4,761.55 | 0.0M |
| 2022-12-21 | 4,700.70 | 4,794.35 | 4,586.00 | 4,750.45 | 0.0M |
| 2022-12-20 | 4,767.00 | 4,799.85 | 4,660.05 | 4,676.05 | 0.0M |
| 2022-12-19 | 4,830.20 | 4,830.20 | 4,731.50 | 4,793.90 | 0.0M |
| 2022-12-16 | 4,610.00 | 4,884.00 | 4,600.00 | 4,830.20 | 0.0M |
| 2022-12-15 | 4,679.30 | 4,715.95 | 4,645.00 | 4,651.40 | 0.0M |
| 2022-12-14 | 4,667.00 | 4,734.70 | 4,620.00 | 4,679.55 | 0.0M |
| 2022-12-13 | 4,825.00 | 4,847.45 | 4,691.50 | 4,725.45 | 0.0M |
| 2022-12-12 | 4,768.60 | 4,825.00 | 4,719.05 | 4,789.00 | 0.0M |
| 2022-12-09 | 4,824.00 | 4,824.00 | 4,702.60 | 4,751.80 | 0.0M |
| 2022-12-08 | 4,754.40 | 4,793.55 | 4,686.70 | 4,780.65 | 0.0M |
| 2022-12-07 | 4,806.00 | 4,814.95 | 4,706.65 | 4,729.55 | 0.0M |
| 2022-12-06 | 4,658.00 | 4,840.00 | 4,610.00 | 4,781.15 | 0.1M |
| 2022-12-05 | 4,637.00 | 4,650.00 | 4,611.15 | 4,635.40 | 0.1M |
| 2022-12-02 | 4,650.00 | 4,650.00 | 4,600.00 | 4,635.15 | 0.1M |
| 2022-12-01 | 4,653.30 | 4,659.95 | 4,589.05 | 4,604.30 | 0.0M |
| 2022-11-30 | 4,535.00 | 4,650.00 | 4,525.60 | 4,630.15 | 0.1M |
| 2022-11-29 | 4,537.45 | 4,617.00 | 4,492.00 | 4,519.55 | 0.1M |
| 2022-11-28 | 4,541.45 | 4,541.45 | 4,516.00 | 4,537.45 | 0.0M |
| 2022-11-25 | 4,565.00 | 4,608.15 | 4,534.00 | 4,541.45 | 0.0M |
| 2022-11-24 | 4,552.30 | 4,592.45 | 4,530.00 | 4,585.25 | 0.0M |
| 2022-11-23 | 4,566.90 | 4,599.00 | 4,525.30 | 4,543.25 | 0.0M |
| 2022-11-22 | 4,525.00 | 4,637.40 | 4,522.05 | 4,551.65 | 0.0M |
| 2022-11-21 | 4,533.30 | 4,559.95 | 4,505.00 | 4,524.70 | 0.0M |
| 2022-11-18 | 4,601.65 | 4,616.65 | 4,526.00 | 4,538.75 | 0.0M |
| 2022-11-17 | 4,620.00 | 4,650.00 | 4,580.00 | 4,601.65 | 0.0M |
| 2022-11-16 | 4,667.40 | 4,703.70 | 4,643.80 | 4,660.75 | 0.0M |
| 2022-11-15 | 4,745.00 | 4,761.20 | 4,651.00 | 4,667.40 | 0.0M |
| 2022-11-14 | 4,668.25 | 4,769.90 | 4,668.25 | 4,746.60 | 0.0M |
| 2022-11-11 | 4,745.00 | 4,745.00 | 4,651.00 | 4,668.25 | 0.0M |
| 2022-11-10 | 4,750.00 | 4,750.00 | 4,706.70 | 4,721.35 | 0.0M |
| 2022-11-09 | 4,690.00 | 4,765.00 | 4,674.00 | 4,755.20 | 0.0M |
| 2022-11-07 | 4,657.10 | 4,691.20 | 4,650.00 | 4,673.50 | 0.0M |
| 2022-11-04 | 4,629.70 | 4,680.00 | 4,619.70 | 4,645.05 | 0.0M |
| 2022-11-03 | 4,555.00 | 4,645.40 | 4,555.00 | 4,620.85 | 0.1M |
| 2022-11-02 | 4,615.00 | 4,664.00 | 4,555.00 | 4,584.80 | 0.1M |
| 2022-11-01 | 4,670.00 | 4,678.85 | 4,605.05 | 4,614.95 | 0.0M |
| 2022-10-31 | 4,655.90 | 4,726.20 | 4,645.45 | 4,678.45 | 0.0M |
| 2022-10-28 | 4,735.60 | 4,749.90 | 4,632.95 | 4,655.90 | 0.0M |
| 2022-10-27 | 4,666.00 | 4,749.00 | 4,665.95 | 4,727.50 | 0.0M |
| 2022-10-25 | 4,680.00 | 4,718.95 | 4,658.80 | 4,685.30 | 0.0M |
| 2022-10-24 | 4,640.00 | 4,700.00 | 4,640.00 | 4,696.70 | 0.0M |
| 2022-10-21 | 4,705.80 | 4,705.80 | 4,626.35 | 4,671.80 | 0.0M |
| 2022-10-20 | 4,647.15 | 4,769.75 | 4,620.00 | 4,682.40 | 0.0M |
| 2022-10-19 | 4,677.60 | 4,720.05 | 4,625.05 | 4,647.15 | 0.0M |
| 2022-10-18 | 4,649.95 | 4,699.05 | 4,619.75 | 4,665.65 | 0.0M |
| 2022-10-17 | 4,659.95 | 4,747.00 | 4,592.15 | 4,626.95 | 0.0M |
| 2022-10-14 | 4,669.95 | 4,720.00 | 4,626.05 | 4,649.55 | 0.0M |
| 2022-10-13 | 4,672.00 | 4,693.65 | 4,645.00 | 4,648.25 | 0.0M |
| 2022-10-12 | 4,749.95 | 4,750.75 | 4,692.05 | 4,699.15 | 0.0M |
| 2022-10-11 | 4,697.65 | 4,815.00 | 4,668.85 | 4,725.95 | 0.0M |
| 2022-10-10 | 4,662.00 | 4,720.00 | 4,662.00 | 4,697.65 | 0.0M |
| 2022-10-07 | 4,855.55 | 4,875.10 | 4,736.60 | 4,747.85 | 0.0M |
| 2022-10-06 | 4,888.90 | 4,921.45 | 4,830.05 | 4,855.55 | 0.0M |
| 2022-10-04 | 4,825.00 | 4,914.00 | 4,805.55 | 4,884.85 | 0.0M |
| 2022-10-03 | 4,949.00 | 4,999.00 | 4,760.00 | 4,803.00 | 0.0M |
| 2022-09-30 | 4,824.05 | 4,944.00 | 4,785.60 | 4,883.05 | 0.0M |
| 2022-09-29 | 4,800.00 | 4,878.00 | 4,780.00 | 4,863.40 | 0.0M |
| 2022-09-28 | 4,844.00 | 4,849.00 | 4,755.05 | 4,825.20 | 0.0M |
| 2022-09-27 | 4,787.50 | 4,849.00 | 4,721.25 | 4,824.15 | 0.0M |
| 2022-09-26 | 4,801.00 | 4,810.00 | 4,660.10 | 4,762.40 | 0.0M |
| 2022-09-23 | 4,909.05 | 4,919.00 | 4,815.00 | 4,838.95 | 0.0M |
| 2022-09-22 | 4,852.75 | 4,928.00 | 4,829.95 | 4,906.65 | 0.0M |
| 2022-09-21 | 4,874.00 | 4,923.95 | 4,825.75 | 4,852.75 | 0.0M |
| 2022-09-20 | 4,869.00 | 4,940.05 | 4,850.05 | 4,900.35 | 0.0M |
| 2022-09-19 | 4,846.10 | 4,872.00 | 4,788.00 | 4,847.50 | 0.0M |
| 2022-09-16 | 5,141.75 | 5,150.00 | 4,776.00 | 4,821.95 | 0.0M |
| 2022-09-15 | 5,181.00 | 5,228.95 | 5,120.05 | 5,139.00 | 0.0M |
| 2022-09-14 | 5,200.00 | 5,230.00 | 5,151.00 | 5,175.50 | 0.0M |
| 2022-09-13 | 5,249.00 | 5,275.00 | 5,180.70 | 5,186.05 | 0.0M |
| 2022-09-12 | 5,237.60 | 5,289.90 | 5,210.20 | 5,233.70 | 0.0M |
| 2022-09-09 | 5,249.95 | 5,287.95 | 5,155.00 | 5,210.15 | 0.0M |
| 2022-09-08 | 5,271.50 | 5,300.75 | 5,141.00 | 5,211.60 | 0.0M |
| 2022-09-07 | 5,294.15 | 5,345.00 | 5,252.40 | 5,269.90 | 0.0M |
| 2022-09-06 | 5,336.00 | 5,374.00 | 5,253.00 | 5,278.00 | 0.0M |
| 2022-09-05 | 5,410.00 | 5,460.00 | 5,331.00 | 5,347.60 | 0.0M |
| 2022-09-02 | 5,426.00 | 5,435.00 | 5,325.55 | 5,354.40 | 0.1M |
| 2022-09-01 | 5,400.00 | 5,484.70 | 5,394.00 | 5,397.55 | 0.0M |
| 2022-08-30 | 5,337.00 | 5,473.60 | 5,316.00 | 5,448.90 | 0.0M |
| 2022-08-29 | 5,213.25 | 5,378.15 | 5,213.25 | 5,309.60 | 0.0M |
| 2022-08-26 | 5,237.00 | 5,355.60 | 5,237.00 | 5,336.30 | 0.1M |
| 2022-08-25 | 5,292.75 | 5,318.85 | 5,230.00 | 5,247.40 | 0.0M |
| 2022-08-24 | 5,310.00 | 5,360.00 | 5,222.00 | 5,293.85 | 0.0M |
| 2022-08-23 | 5,264.95 | 5,329.90 | 5,195.30 | 5,298.55 | 0.1M |
| 2022-08-22 | 5,111.00 | 5,290.00 | 5,111.00 | 5,218.55 | 0.0M |
| 2022-08-19 | 5,330.00 | 5,347.35 | 5,231.00 | 5,249.10 | 0.0M |
| 2022-08-18 | 5,320.00 | 5,405.00 | 5,284.45 | 5,316.20 | 0.0M |
| 2022-08-17 | 5,367.15 | 5,400.00 | 5,301.25 | 5,322.80 | 0.0M |
| 2022-08-16 | 5,408.95 | 5,438.40 | 5,335.00 | 5,356.15 | 0.0M |
| 2022-08-12 | 5,297.00 | 5,467.90 | 5,297.00 | 5,408.95 | 0.0M |
| 2022-08-11 | 5,403.35 | 5,411.20 | 5,270.80 | 5,297.15 | 0.0M |
| 2022-08-10 | 5,403.60 | 5,490.00 | 5,290.00 | 5,376.50 | 0.0M |
| 2022-08-08 | 5,507.00 | 5,533.00 | 5,342.50 | 5,416.15 | 0.0M |
| 2022-08-05 | 5,507.00 | 5,667.75 | 5,465.00 | 5,482.05 | 0.1M |
| 2022-08-04 | 5,296.85 | 5,318.65 | 5,230.00 | 5,287.00 | 0.0M |
| 2022-08-03 | 5,312.00 | 5,320.00 | 5,250.00 | 5,269.20 | 0.0M |
| 2022-08-02 | 5,348.15 | 5,392.05 | 5,260.00 | 5,284.15 | 0.0M |
| 2022-08-01 | 5,309.00 | 5,388.00 | 5,295.15 | 5,348.15 | 0.0M |
| 2022-07-29 | 5,265.00 | 5,300.90 | 5,253.55 | 5,284.65 | 0.0M |
| 2022-07-28 | 5,249.90 | 5,290.00 | 5,221.05 | 5,256.85 | 0.0M |
| 2022-07-27 | 5,235.00 | 5,337.20 | 5,220.45 | 5,264.55 | 0.0M |
| 2022-07-26 | 5,244.90 | 5,303.10 | 5,240.00 | 5,278.55 | 0.0M |
| 2022-07-25 | 5,395.00 | 5,395.00 | 5,275.00 | 5,297.85 | 0.0M |
| 2022-07-22 | 5,274.00 | 5,330.05 | 5,208.30 | 5,309.30 | 0.0M |
| 2022-07-21 | 5,223.30 | 5,280.00 | 5,166.10 | 5,256.05 | 0.0M |
| 2022-07-20 | 5,242.25 | 5,325.00 | 5,185.70 | 5,196.00 | 0.0M |
| 2022-07-19 | 5,258.45 | 5,286.10 | 5,170.50 | 5,242.15 | 0.0M |
| 2022-07-18 | 5,265.20 | 5,380.15 | 5,240.00 | 5,258.45 | 0.0M |
| 2022-07-15 | 5,305.90 | 5,341.90 | 5,250.00 | 5,286.35 | 0.0M |
| 2022-07-14 | 5,371.30 | 5,371.30 | 5,238.20 | 5,278.10 | 0.0M |
| 2022-07-13 | 5,276.00 | 5,389.40 | 5,269.35 | 5,371.30 | 0.0M |
| 2022-07-12 | 5,350.00 | 5,380.90 | 5,252.35 | 5,296.25 | 0.0M |
| 2022-07-11 | 5,231.80 | 5,362.40 | 5,190.00 | 5,344.60 | 0.0M |
| 2022-07-08 | 5,262.10 | 5,309.95 | 5,132.60 | 5,204.45 | 0.0M |
| 2022-07-07 | 5,163.60 | 5,248.00 | 5,138.25 | 5,234.50 | 0.0M |
| 2022-07-06 | 5,230.00 | 5,230.00 | 5,131.00 | 5,163.60 | 0.0M |
| 2022-07-05 | 5,270.00 | 5,299.95 | 5,200.05 | 5,249.80 | 0.0M |
| 2022-07-04 | 5,080.00 | 5,275.00 | 5,080.00 | 5,237.30 | 0.0M |
| 2022-07-01 | 5,032.15 | 5,135.00 | 4,982.00 | 5,075.65 | 0.0M |
| 2022-06-30 | 5,018.00 | 5,029.90 | 4,950.00 | 5,007.15 | 0.0M |
| 2022-06-29 | 5,021.05 | 5,049.00 | 4,970.00 | 5,026.45 | 0.0M |
| 2022-06-28 | 4,915.00 | 5,044.00 | 4,910.05 | 5,033.00 | 0.0M |
| 2022-06-27 | 4,780.00 | 5,001.05 | 4,780.00 | 4,950.75 | 0.0M |
| 2022-06-24 | 4,840.00 | 4,865.85 | 4,750.00 | 4,763.20 | 0.0M |
| 2022-06-23 | 4,871.00 | 4,944.00 | 4,807.05 | 4,833.65 | 0.0M |
| 2022-06-22 | 5,019.90 | 5,019.90 | 4,802.95 | 4,866.70 | 0.0M |
| 2022-06-21 | 4,739.95 | 5,029.70 | 4,737.65 | 5,016.60 | 0.0M |
| 2022-06-20 | 4,930.00 | 4,934.55 | 4,696.00 | 4,731.20 | 0.0M |
| 2022-06-17 | 5,056.80 | 5,117.30 | 4,850.00 | 4,927.75 | 0.0M |
| 2022-06-16 | 5,026.50 | 5,147.95 | 4,952.75 | 5,103.20 | 0.0M |
| 2022-06-15 | 5,239.00 | 5,239.00 | 4,962.10 | 5,007.30 | 0.0M |
| 2022-06-14 | 5,020.00 | 5,199.90 | 5,020.00 | 5,119.55 | 0.0M |
| 2022-06-13 | 5,153.00 | 5,155.00 | 4,938.30 | 5,066.20 | 0.0M |
| 2022-06-10 | 5,200.00 | 5,275.00 | 5,160.70 | 5,193.80 | 0.0M |
| 2022-06-09 | 5,201.60 | 5,259.60 | 5,176.00 | 5,217.85 | 0.0M |
| 2022-06-08 | 5,261.00 | 5,300.00 | 5,156.00 | 5,218.95 | 0.0M |
| 2022-06-07 | 5,275.05 | 5,324.55 | 5,262.00 | 5,280.45 | 0.0M |
| 2022-06-06 | 5,359.65 | 5,377.90 | 5,275.05 | 5,313.80 | 0.0M |
| 2022-06-03 | 5,339.40 | 5,400.00 | 5,326.40 | 5,359.65 | 0.0M |
| 2022-06-02 | 5,280.00 | 5,357.95 | 5,216.45 | 5,311.40 | 0.0M |
| 2022-06-01 | 5,398.10 | 5,450.00 | 5,225.05 | 5,252.35 | 0.0M |
| 2022-05-31 | 5,290.20 | 5,450.00 | 5,225.05 | 5,398.10 | 0.0M |
| 2022-05-30 | 5,189.95 | 5,360.00 | 5,054.45 | 5,302.80 | 0.1M |
| 2022-05-27 | 5,037.40 | 5,100.00 | 5,010.00 | 5,081.85 | 0.0M |
| 2022-05-26 | 4,933.25 | 5,050.00 | 4,862.05 | 5,011.05 | 0.0M |
| 2022-05-25 | 5,012.00 | 5,088.00 | 4,908.00 | 4,974.30 | 0.1M |
| 2022-05-24 | 4,696.00 | 4,848.40 | 4,696.00 | 4,733.45 | 0.0M |
| 2022-05-23 | 4,727.70 | 4,766.55 | 4,680.35 | 4,731.15 | 0.0M |
| 2022-05-20 | 4,755.20 | 4,779.95 | 4,658.00 | 4,702.95 | 0.0M |
| 2022-05-19 | 4,625.10 | 4,833.00 | 4,510.00 | 4,755.20 | 0.0M |
| 2022-05-18 | 4,642.90 | 4,752.00 | 4,600.00 | 4,691.15 | 0.0M |
| 2022-05-17 | 4,484.50 | 4,774.00 | 4,468.00 | 4,618.60 | 0.0M |
| 2022-05-16 | 4,491.00 | 4,542.70 | 4,435.95 | 4,467.65 | 0.0M |
| 2022-05-13 | 4,563.20 | 4,610.85 | 4,470.00 | 4,519.00 | 0.0M |
| 2022-05-12 | 4,520.00 | 4,620.00 | 4,444.70 | 4,539.30 | 0.0M |
| 2022-05-11 | 4,344.00 | 4,648.00 | 4,298.50 | 4,560.35 | 0.0M |
| 2022-05-10 | 4,500.15 | 4,553.95 | 4,300.00 | 4,340.80 | 0.0M |
| 2022-05-09 | 4,500.00 | 4,587.80 | 4,384.00 | 4,519.15 | 0.0M |
| 2022-05-06 | 4,603.80 | 4,702.65 | 4,507.55 | 4,518.05 | 0.0M |
| 2022-05-05 | 4,724.00 | 4,760.00 | 4,616.60 | 4,646.05 | 0.0M |
| 2022-05-04 | 4,702.00 | 4,762.20 | 4,621.00 | 4,699.30 | 0.0M |
| 2022-05-02 | 4,628.40 | 4,734.00 | 4,617.00 | 4,690.95 | 0.0M |
| 2022-04-29 | 4,675.60 | 4,685.00 | 4,641.50 | 4,649.90 | 0.0M |
| 2022-04-28 | 4,716.15 | 4,716.15 | 4,665.00 | 4,683.50 | 0.0M |
| 2022-04-27 | 4,750.00 | 4,750.00 | 4,674.00 | 4,697.70 | 0.0M |
| 2022-04-26 | 4,779.95 | 4,805.85 | 4,690.00 | 4,757.10 | 0.0M |
| 2022-04-25 | 4,825.05 | 4,910.00 | 4,750.50 | 4,773.85 | 0.0M |
| 2022-04-22 | 4,862.40 | 4,914.00 | 4,828.00 | 4,842.55 | 0.0M |
| 2022-04-21 | 4,914.95 | 4,928.70 | 4,851.05 | 4,883.50 | 0.0M |
| 2022-04-20 | 4,914.10 | 4,945.00 | 4,870.00 | 4,905.95 | 0.0M |
| 2022-04-19 | 4,852.80 | 4,974.95 | 4,825.15 | 4,888.40 | 0.0M |
| 2022-04-18 | 4,890.00 | 4,890.00 | 4,800.05 | 4,852.85 | 0.0M |
| 2022-04-13 | 4,935.65 | 4,977.35 | 4,871.10 | 4,890.00 | 0.0M |
| 2022-04-12 | 4,949.00 | 4,949.00 | 4,855.00 | 4,935.70 | 0.0M |
| 2022-04-11 | 4,828.00 | 4,982.80 | 4,828.00 | 4,946.90 | 0.0M |
| 2022-04-08 | 4,806.60 | 4,873.30 | 4,767.00 | 4,836.55 | 0.0M |
| 2022-04-07 | 4,851.00 | 4,925.00 | 4,806.00 | 4,822.90 | 0.0M |
| 2022-04-06 | 4,871.00 | 4,929.90 | 4,805.00 | 4,884.95 | 0.0M |
| 2022-04-05 | 4,947.95 | 4,950.00 | 4,855.10 | 4,884.40 | 0.0M |
| 2022-04-04 | 4,949.90 | 4,968.45 | 4,855.90 | 4,925.85 | 0.0M |
| 2022-04-01 | 4,969.35 | 4,979.35 | 4,840.00 | 4,900.45 | 0.0M |
| 2022-03-31 | 4,651.35 | 4,999.00 | 4,651.35 | 4,969.35 | 0.1M |
| 2022-03-30 | 4,750.00 | 4,899.00 | 4,701.05 | 4,872.05 | 0.0M |
| 2022-03-29 | 4,750.05 | 4,790.45 | 4,706.00 | 4,729.15 | 0.0M |
| 2022-03-28 | 4,642.80 | 4,832.05 | 4,540.00 | 4,788.95 | 0.0M |
| 2022-03-25 | 4,652.70 | 4,693.00 | 4,617.10 | 4,642.80 | 0.0M |
| 2022-03-24 | 4,696.95 | 4,735.55 | 4,594.70 | 4,628.35 | 0.0M |
| 2022-03-23 | 4,677.85 | 4,774.70 | 4,584.70 | 4,680.45 | 0.0M |
| 2022-03-22 | 4,646.60 | 4,699.95 | 4,551.15 | 4,677.85 | 0.0M |
| 2022-03-21 | 4,488.00 | 4,649.95 | 4,481.60 | 4,622.30 | 0.0M |
| 2022-03-17 | 4,394.60 | 4,495.00 | 4,394.55 | 4,465.45 | 0.0M |
| 2022-03-16 | 4,379.00 | 4,410.00 | 4,330.00 | 4,377.90 | 0.0M |
| 2022-03-15 | 4,483.00 | 4,483.00 | 4,310.00 | 4,347.25 | 0.0M |
| 2022-03-14 | 4,450.00 | 4,498.00 | 4,331.00 | 4,460.25 | 0.0M |
| 2022-03-11 | 4,500.00 | 4,533.25 | 4,440.00 | 4,461.35 | 0.0M |
| 2022-03-10 | 4,490.00 | 4,572.75 | 4,400.00 | 4,440.90 | 0.0M |
| 2022-03-09 | 4,390.00 | 4,449.00 | 4,370.00 | 4,431.75 | 0.0M |
| 2022-03-08 | 4,301.25 | 4,388.00 | 4,300.00 | 4,373.00 | 0.0M |
| 2022-03-07 | 4,350.00 | 4,388.95 | 4,285.05 | 4,316.55 | 0.0M |
| 2022-03-04 | 4,415.00 | 4,435.50 | 4,335.00 | 4,389.65 | 0.0M |
| 2022-03-03 | 4,433.00 | 4,446.95 | 4,384.15 | 4,418.45 | 0.0M |
| 2022-03-02 | 4,444.00 | 4,488.00 | 4,366.05 | 4,409.80 | 0.0M |
| 2022-02-28 | 4,416.00 | 4,508.00 | 4,390.10 | 4,410.40 | 0.1M |
| 2022-02-25 | 4,295.00 | 4,567.00 | 4,295.00 | 4,438.25 | 0.0M |
| 2022-02-24 | 4,300.00 | 4,397.10 | 4,218.05 | 4,292.25 | 0.0M |
| 2022-02-23 | 4,344.95 | 4,369.80 | 4,325.50 | 4,326.50 | 0.0M |
| 2022-02-22 | 4,350.05 | 4,390.00 | 4,325.50 | 4,331.55 | 0.0M |
| 2022-02-21 | 4,480.00 | 4,497.25 | 4,371.40 | 4,383.60 | 0.0M |
| 2022-02-18 | 4,475.05 | 4,525.00 | 4,460.00 | 4,466.60 | 0.0M |
| 2022-02-17 | 4,544.95 | 4,591.80 | 4,479.70 | 4,494.95 | 0.0M |
| 2022-02-16 | 4,524.95 | 4,556.95 | 4,490.75 | 4,533.20 | 0.0M |
| 2022-02-15 | 4,485.00 | 4,571.85 | 4,462.00 | 4,517.40 | 0.0M |
| 2022-02-14 | 4,560.00 | 4,564.75 | 4,447.00 | 4,483.25 | 0.0M |
| 2022-02-11 | 4,612.00 | 4,629.95 | 4,535.15 | 4,562.10 | 0.0M |
| 2022-02-10 | 4,680.00 | 4,700.00 | 4,591.00 | 4,609.50 | 0.1M |
| 2022-02-09 | 4,698.15 | 4,729.55 | 4,634.55 | 4,663.00 | 0.0M |
| 2022-02-08 | 4,685.00 | 4,725.00 | 4,669.60 | 4,698.05 | 0.0M |
| 2022-02-07 | 4,880.00 | 4,880.00 | 4,670.00 | 4,683.70 | 0.0M |
| 2022-02-04 | 5,000.00 | 5,000.00 | 4,830.00 | 4,848.05 | 0.0M |
| 2022-02-03 | 5,039.95 | 5,050.45 | 4,976.00 | 4,985.00 | 0.0M |
| 2022-02-02 | 5,089.95 | 5,100.00 | 5,024.05 | 5,034.25 | 0.0M |
| 2022-02-01 | 5,212.00 | 5,271.25 | 5,055.00 | 5,083.50 | 0.0M |
| 2022-01-31 | 5,169.00 | 5,221.10 | 5,080.00 | 5,161.50 | 0.0M |
| 2022-01-28 | 5,165.00 | 5,199.00 | 5,091.05 | 5,124.60 | 0.0M |
| 2022-01-27 | 5,174.00 | 5,175.00 | 5,033.35 | 5,147.20 | 0.0M |
| 2022-01-25 | 5,010.00 | 5,220.00 | 4,964.90 | 5,182.45 | 0.0M |
| 2022-01-24 | 5,080.00 | 5,098.00 | 4,855.00 | 5,026.75 | 0.0M |
| 2022-01-21 | 5,058.00 | 5,120.00 | 4,980.00 | 5,099.40 | 0.0M |
| 2022-01-20 | 5,044.35 | 5,110.00 | 4,977.00 | 5,037.40 | 0.0M |
| 2022-01-19 | 5,180.00 | 5,180.00 | 4,975.10 | 5,044.35 | 0.0M |
| 2022-01-18 | 5,192.55 | 5,192.60 | 5,061.80 | 5,103.70 | 0.0M |
| 2022-01-17 | 5,120.00 | 5,200.85 | 5,014.25 | 5,175.55 | 0.1M |
| 2022-01-14 | 5,000.05 | 5,097.95 | 5,000.05 | 5,082.30 | 0.0M |
| 2022-01-13 | 5,095.00 | 5,168.00 | 5,000.05 | 5,022.15 | 0.0M |
| 2022-01-12 | 5,111.00 | 5,120.00 | 5,071.00 | 5,110.10 | 0.0M |
| 2022-01-11 | 5,040.00 | 5,117.95 | 5,003.45 | 5,087.85 | 0.0M |
| 2022-01-10 | 4,978.00 | 5,079.70 | 4,949.85 | 5,040.35 | 0.0M |
| 2022-01-07 | 4,866.65 | 4,984.45 | 4,850.00 | 4,932.90 | 0.1M |
| 2022-01-06 | 4,915.00 | 4,996.00 | 4,875.00 | 4,900.45 | 0.0M |
| 2022-01-05 | 4,973.20 | 4,997.90 | 4,925.80 | 4,941.50 | 0.1M |
| 2022-01-04 | 4,998.00 | 5,000.00 | 4,875.80 | 4,973.20 | 0.0M |
| 2022-01-03 | 4,990.00 | 5,030.00 | 4,922.00 | 4,959.25 | 0.0M |