14,434.50
마지막 업데이트: 2025-05-14
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 8,869.10 | 8,869.20 | 8,788.00 | 8,795.90 | 171.6M |
| 2022-12-29 | 8,807.90 | 8,898.20 | 8,778.20 | 8,896.50 | 131.9M |
| 2022-12-28 | 8,849.10 | 8,898.00 | 8,825.10 | 8,832.00 | 122.4M |
| 2022-12-27 | 8,895.60 | 8,916.70 | 8,841.30 | 8,849.20 | 133.0M |
| 2022-12-26 | 8,853.40 | 8,899.60 | 8,819.30 | 8,853.00 | 187.0M |
| 2022-12-23 | 8,853.40 | 8,899.60 | 8,819.30 | 8,853.00 | 187.0M |
| 2022-12-22 | 8,886.10 | 8,918.20 | 8,827.90 | 8,843.20 | 163.3M |
| 2022-12-21 | 8,785.80 | 8,885.70 | 8,763.40 | 8,876.80 | 184.2M |
| 2022-12-20 | 8,642.20 | 8,781.90 | 8,623.70 | 8,751.50 | 196.6M |
| 2022-12-19 | 8,694.80 | 8,749.00 | 8,682.90 | 8,702.30 | 147.6M |
| 2022-12-16 | 8,755.10 | 8,758.30 | 8,652.20 | 8,687.30 | 429.2M |
| 2022-12-15 | 8,894.40 | 8,910.90 | 8,763.90 | 8,788.00 | 223.7M |
| 2022-12-14 | 8,913.60 | 8,941.00 | 8,879.80 | 8,941.00 | 175.6M |
| 2022-12-13 | 8,865.10 | 9,017.40 | 8,812.50 | 8,927.30 | 236.4M |
| 2022-12-12 | 8,855.40 | 8,864.00 | 8,814.50 | 8,848.90 | 134.7M |
| 2022-12-09 | 8,856.30 | 8,889.40 | 8,786.10 | 8,886.10 | 163.8M |
| 2022-12-08 | 8,898.90 | 8,899.30 | 8,821.30 | 8,821.30 | 135.6M |
| 2022-12-07 | 8,904.40 | 8,937.90 | 8,868.00 | 8,881.60 | 151.2M |
| 2022-12-06 | 8,930.50 | 8,958.00 | 8,884.60 | 8,929.60 | 134.7M |
| 2022-12-05 | 8,976.20 | 9,008.80 | 8,964.40 | 8,972.00 | 119.4M |
| 2022-12-02 | 8,979.90 | 9,012.90 | 8,937.80 | 8,985.20 | 163.1M |
| 2022-12-01 | 9,031.90 | 9,067.00 | 8,980.40 | 8,999.40 | 260.0M |
| 2022-11-30 | 8,951.90 | 8,967.00 | 8,902.60 | 8,964.90 | 385.5M |
| 2022-11-29 | 8,942.70 | 8,962.20 | 8,886.40 | 8,930.30 | 174.7M |
| 2022-11-28 | 8,982.30 | 8,994.50 | 8,914.70 | 8,915.60 | 149.9M |
| 2022-11-25 | 8,993.90 | 9,030.50 | 8,981.50 | 9,023.00 | 155.4M |
| 2022-11-24 | 8,941.60 | 9,016.60 | 8,940.20 | 8,990.40 | 166.0M |
| 2022-11-23 | 8,943.80 | 8,947.50 | 8,890.30 | 8,933.10 | 175.2M |
| 2022-11-22 | 8,800.90 | 8,951.40 | 8,799.10 | 8,930.00 | 314.1M |
| 2022-11-21 | 8,696.10 | 8,794.60 | 8,693.30 | 8,786.60 | 215.6M |
| 2022-11-18 | 8,698.00 | 8,725.00 | 8,641.20 | 8,725.00 | 189.6M |
| 2022-11-17 | 8,701.30 | 8,719.70 | 8,568.70 | 8,628.00 | 154.1M |
| 2022-11-16 | 8,779.50 | 8,792.40 | 8,672.70 | 8,694.50 | 188.3M |
| 2022-11-15 | 8,754.50 | 8,790.10 | 8,707.70 | 8,790.10 | 207.3M |
| 2022-11-14 | 8,715.70 | 8,808.90 | 8,696.90 | 8,763.00 | 174.8M |
| 2022-11-11 | 8,751.20 | 8,751.20 | 8,661.20 | 8,686.00 | 228.0M |
| 2022-11-10 | 8,572.40 | 8,738.40 | 8,537.20 | 8,702.00 | 273.5M |
| 2022-11-09 | 8,551.90 | 8,627.90 | 8,541.10 | 8,605.30 | 182.6M |
| 2022-11-08 | 8,507.90 | 8,578.00 | 8,483.60 | 8,570.10 | 136.0M |
| 2022-11-07 | 8,461.00 | 8,551.90 | 8,442.90 | 8,523.90 | 165.3M |
| 2022-11-04 | 8,449.30 | 8,564.20 | 8,372.50 | 8,492.50 | 203.1M |
| 2022-11-03 | 8,430.90 | 8,430.90 | 8,330.70 | 8,402.30 | 155.7M |
| 2022-11-02 | 8,563.90 | 8,564.10 | 8,499.90 | 8,507.20 | 157.7M |
| 2022-11-01 | 8,557.80 | 8,616.80 | 8,506.20 | 8,538.80 | 190.7M |
| 2022-10-31 | 8,453.80 | 8,504.60 | 8,409.30 | 8,501.50 | 188.6M |
| 2022-10-28 | 8,392.80 | 8,451.00 | 8,360.40 | 8,451.00 | 202.6M |
| 2022-10-27 | 8,379.40 | 8,479.90 | 8,330.70 | 8,458.70 | 222.4M |
| 2022-10-26 | 8,349.90 | 8,408.00 | 8,283.40 | 8,401.50 | 204.9M |
| 2022-10-25 | 8,252.80 | 8,331.80 | 8,196.50 | 8,322.40 | 173.6M |
| 2022-10-24 | 8,146.40 | 8,274.50 | 8,094.40 | 8,214.60 | 185.5M |
| 2022-10-21 | 8,110.70 | 8,120.80 | 7,971.00 | 8,075.10 | 270.5M |
| 2022-10-20 | 8,092.50 | 8,188.70 | 8,068.00 | 8,170.10 | 274.9M |
| 2022-10-19 | 8,145.80 | 8,161.70 | 8,037.60 | 8,094.40 | 139.4M |
| 2022-10-18 | 8,118.40 | 8,208.90 | 8,107.90 | 8,123.40 | 157.4M |
| 2022-10-17 | 7,913.20 | 8,098.10 | 7,910.60 | 8,062.40 | 171.4M |
| 2022-10-14 | 7,968.00 | 8,006.30 | 7,869.30 | 7,882.30 | 199.9M |
| 2022-10-13 | 7,708.00 | 7,873.60 | 7,670.50 | 7,842.80 | 210.0M |
| 2022-10-12 | 7,840.60 | 7,843.60 | 7,718.30 | 7,739.90 | 143.1M |
| 2022-10-11 | 7,853.20 | 7,891.10 | 7,790.90 | 7,838.10 | 141.0M |
| 2022-10-10 | 7,869.20 | 7,933.20 | 7,853.80 | 7,902.50 | 121.9M |
| 2022-10-07 | 7,946.20 | 8,001.80 | 7,889.00 | 7,917.40 | 144.5M |
| 2022-10-06 | 8,102.40 | 8,137.20 | 7,971.00 | 7,996.40 | 127.6M |
| 2022-10-05 | 8,177.80 | 8,200.50 | 8,041.20 | 8,081.70 | 139.9M |
| 2022-10-04 | 8,062.30 | 8,223.20 | 8,045.70 | 8,220.30 | 230.9M |
| 2022-10-03 | 7,814.30 | 7,981.40 | 7,779.60 | 7,969.20 | 170.7M |
| 2022-09-30 | 7,835.60 | 7,892.20 | 7,805.80 | 7,859.20 | 203.0M |
| 2022-09-29 | 7,905.50 | 7,912.30 | 7,728.80 | 7,786.90 | 215.8M |
| 2022-09-28 | 7,892.20 | 7,947.00 | 7,766.70 | 7,940.10 | 273.9M |
| 2022-09-27 | 8,093.40 | 8,114.90 | 7,949.50 | 7,962.30 | 222.5M |
| 2022-09-26 | 8,047.70 | 8,106.90 | 7,983.90 | 8,030.30 | 237.4M |
| 2022-09-23 | 8,299.90 | 8,299.90 | 8,043.40 | 8,102.50 | 251.3M |
| 2022-09-22 | 8,294.90 | 8,433.80 | 8,272.50 | 8,305.30 | 190.6M |
| 2022-09-21 | 8,325.70 | 8,421.90 | 8,312.60 | 8,397.30 | 168.1M |
| 2022-09-20 | 8,551.90 | 8,595.80 | 8,397.40 | 8,397.40 | 173.1M |
| 2022-09-19 | 8,484.40 | 8,551.40 | 8,428.50 | 8,521.80 | 119.2M |
| 2022-09-16 | 8,524.70 | 8,566.20 | 8,486.80 | 8,508.80 | 337.3M |
| 2022-09-15 | 8,574.90 | 8,659.40 | 8,562.80 | 8,623.40 | 255.3M |
| 2022-09-14 | 8,598.50 | 8,660.80 | 8,545.10 | 8,576.50 | 178.4M |
| 2022-09-13 | 8,790.20 | 8,795.40 | 8,595.30 | 8,606.10 | 221.5M |
| 2022-09-12 | 8,646.50 | 8,778.60 | 8,637.50 | 8,756.90 | 187.8M |
| 2022-09-09 | 8,462.40 | 8,620.40 | 8,459.40 | 8,586.20 | 231.0M |
| 2022-09-08 | 8,427.70 | 8,464.20 | 8,299.10 | 8,446.20 | 211.5M |
| 2022-09-07 | 8,310.80 | 8,395.70 | 8,297.70 | 8,376.60 | 162.5M |
| 2022-09-06 | 8,385.30 | 8,455.80 | 8,333.00 | 8,366.10 | 130.9M |
| 2022-09-05 | 8,330.90 | 8,387.70 | 8,289.70 | 8,381.40 | 123.1M |
| 2022-09-02 | 8,363.90 | 8,482.40 | 8,312.10 | 8,471.40 | 126.1M |
| 2022-09-01 | 8,374.20 | 8,381.20 | 8,314.80 | 8,323.70 | 151.8M |
| 2022-08-31 | 8,527.20 | 8,533.90 | 8,407.30 | 8,428.20 | 237.2M |
| 2022-08-30 | 8,542.40 | 8,649.40 | 8,502.40 | 8,514.80 | 167.6M |
| 2022-08-29 | 8,490.20 | 8,538.90 | 8,452.40 | 8,524.10 | 109.5M |
| 2022-08-26 | 8,756.70 | 8,765.40 | 8,567.60 | 8,585.80 | 127.4M |
| 2022-08-25 | 8,757.40 | 8,786.10 | 8,685.00 | 8,709.40 | 95.6M |
| 2022-08-24 | 8,725.10 | 8,748.30 | 8,679.90 | 8,721.20 | 88.2M |
| 2022-08-23 | 8,771.70 | 8,798.60 | 8,736.40 | 8,756.60 | 110.4M |
| 2022-08-22 | 8,817.20 | 8,822.30 | 8,725.20 | 8,804.90 | 143.2M |
| 2022-08-19 | 8,940.20 | 8,952.70 | 8,851.70 | 8,868.00 | 157.2M |
| 2022-08-18 | 8,978.80 | 9,023.60 | 8,943.40 | 8,981.20 | 101.1M |
| 2022-08-17 | 9,074.90 | 9,097.10 | 8,971.20 | 8,980.80 | 122.6M |
| 2022-08-16 | 8,991.90 | 9,076.20 | 8,984.60 | 9,066.20 | 145.1M |
| 2022-08-15 | 8,973.50 | 8,977.50 | 8,925.60 | 8,970.40 | 89.1M |
| 2022-08-12 | 8,934.30 | 9,001.70 | 8,922.20 | 8,949.60 | 130.6M |
| 2022-08-11 | 8,938.90 | 8,968.00 | 8,916.70 | 8,928.40 | 113.2M |
| 2022-08-10 | 8,845.70 | 8,911.60 | 8,837.80 | 8,901.50 | 156.5M |
| 2022-08-09 | 8,800.90 | 8,883.40 | 8,786.20 | 8,858.10 | 125.4M |
| 2022-08-08 | 8,768.10 | 8,838.10 | 8,732.70 | 8,812.20 | 139.9M |
| 2022-08-05 | 8,692.90 | 8,744.60 | 8,665.50 | 8,714.30 | 206.7M |
| 2022-08-04 | 8,691.00 | 8,753.50 | 8,675.70 | 8,704.10 | 234.5M |
| 2022-08-03 | 8,623.20 | 8,701.80 | 8,592.40 | 8,682.80 | 265.5M |
| 2022-08-02 | 8,593.00 | 8,657.50 | 8,577.60 | 8,629.80 | 292.8M |
| 2022-08-01 | 8,707.50 | 8,777.10 | 8,606.60 | 8,618.30 | 190.1M |
| 2022-07-29 | 8,676.80 | 8,744.10 | 8,669.00 | 8,702.30 | 262.8M |
| 2022-07-28 | 8,715.80 | 8,719.60 | 8,532.90 | 8,609.00 | 262.8M |
| 2022-07-27 | 8,621.90 | 8,665.50 | 8,565.20 | 8,644.80 | 160.8M |
| 2022-07-26 | 8,584.20 | 8,617.60 | 8,549.40 | 8,585.30 | 138.3M |
| 2022-07-25 | 8,535.80 | 8,620.80 | 8,528.20 | 8,601.10 | 136.4M |
| 2022-07-22 | 8,521.30 | 8,598.30 | 8,512.60 | 8,563.80 | 192.3M |
| 2022-07-21 | 8,489.70 | 8,622.70 | 8,467.70 | 8,524.80 | 233.1M |
| 2022-07-20 | 8,672.70 | 8,690.60 | 8,489.40 | 8,533.30 | 191.3M |
| 2022-07-19 | 8,411.90 | 8,673.30 | 8,402.90 | 8,637.10 | 212.7M |
| 2022-07-18 | 8,502.10 | 8,527.20 | 8,414.90 | 8,455.50 | 184.5M |
| 2022-07-15 | 8,306.80 | 8,458.10 | 8,292.60 | 8,434.80 | 204.5M |
| 2022-07-14 | 8,404.80 | 8,423.00 | 8,253.30 | 8,290.00 | 214.1M |
| 2022-07-13 | 8,489.60 | 8,505.60 | 8,385.10 | 8,441.00 | 218.2M |
| 2022-07-12 | 8,522.70 | 8,565.50 | 8,371.00 | 8,510.20 | 393.1M |
| 2022-07-11 | 8,506.70 | 8,609.40 | 8,486.90 | 8,567.30 | 147.0M |
| 2022-07-08 | 8,606.10 | 8,660.20 | 8,544.50 | 8,621.90 | 157.6M |
| 2022-07-07 | 8,528.00 | 8,641.30 | 8,501.00 | 8,627.00 | 210.3M |
| 2022-07-06 | 8,555.30 | 8,576.80 | 8,429.00 | 8,440.10 | 261.8M |
| 2022-07-05 | 8,736.30 | 8,754.40 | 8,474.60 | 8,474.60 | 213.9M |
| 2022-07-04 | 8,780.20 | 8,791.20 | 8,702.30 | 8,703.10 | 127.4M |
| 2022-07-01 | 8,592.30 | 8,764.30 | 8,576.10 | 8,725.80 | 171.0M |
| 2022-06-30 | 8,663.40 | 8,683.00 | 8,551.80 | 8,661.80 | 262.9M |
| 2022-06-29 | 8,825.80 | 8,855.80 | 8,736.70 | 8,756.90 | 162.2M |
| 2022-06-28 | 8,906.20 | 8,986.30 | 8,893.50 | 8,921.60 | 141.3M |
| 2022-06-27 | 8,866.00 | 8,916.60 | 8,790.00 | 8,851.60 | 146.9M |
| 2022-06-24 | 8,728.20 | 8,854.10 | 8,697.20 | 8,836.60 | 189.6M |
| 2022-06-23 | 8,706.00 | 8,779.20 | 8,636.80 | 8,699.10 | 212.6M |
| 2022-06-22 | 8,782.90 | 8,811.10 | 8,681.20 | 8,759.20 | 183.4M |
| 2022-06-21 | 8,963.90 | 8,999.20 | 8,858.20 | 8,871.80 | 179.1M |
| 2022-06-20 | 8,820.40 | 8,929.70 | 8,782.80 | 8,920.00 | 160.5M |
| 2022-06-17 | 8,751.40 | 8,888.80 | 8,662.10 | 8,781.30 | 430.6M |
| 2022-06-16 | 8,808.90 | 8,824.50 | 8,677.90 | 8,721.50 | 191.2M |
| 2022-06-15 | 8,852.60 | 8,901.70 | 8,745.10 | 8,828.80 | 207.2M |
| 2022-06-14 | 8,885.70 | 8,932.10 | 8,710.20 | 8,710.20 | 225.7M |
| 2022-06-13 | 8,965.00 | 8,965.00 | 8,800.80 | 8,829.40 | 309.2M |
| 2022-06-10 | 9,337.50 | 9,346.30 | 9,025.30 | 9,050.60 | 340.9M |
| 2022-06-09 | 9,507.00 | 9,529.50 | 9,391.60 | 9,392.40 | 218.2M |
| 2022-06-08 | 9,608.20 | 9,609.80 | 9,495.30 | 9,542.20 | 260.9M |
| 2022-06-07 | 9,523.80 | 9,590.30 | 9,523.80 | 9,582.40 | 217.4M |
| 2022-06-06 | 9,504.70 | 9,585.70 | 9,484.70 | 9,567.70 | 145.5M |
| 2022-06-03 | 9,511.50 | 9,516.80 | 9,421.00 | 9,439.30 | 114.6M |
| 2022-06-02 | 9,483.80 | 9,498.80 | 9,418.00 | 9,454.00 | 128.6M |
| 2022-06-01 | 9,583.80 | 9,612.80 | 9,439.30 | 9,449.20 | 241.7M |
| 2022-05-31 | 9,597.40 | 9,628.80 | 9,536.00 | 9,550.10 | 343.4M |
| 2022-05-30 | 9,676.80 | 9,694.50 | 9,597.60 | 9,630.80 | 210.7M |
| 2022-05-27 | 9,603.80 | 9,634.70 | 9,568.50 | 9,630.00 | 225.1M |
| 2022-05-26 | 9,486.60 | 9,603.40 | 9,479.20 | 9,591.50 | 332.2M |
| 2022-05-25 | 9,411.00 | 9,471.40 | 9,350.60 | 9,458.10 | 238.0M |
| 2022-05-24 | 9,218.30 | 9,350.30 | 9,214.70 | 9,322.00 | 229.2M |
| 2022-05-23 | 9,279.20 | 9,314.40 | 9,197.40 | 9,314.40 | 188.2M |
| 2022-05-20 | 9,145.70 | 9,222.20 | 9,133.00 | 9,148.70 | 186.7M |
| 2022-05-19 | 9,085.80 | 9,111.40 | 9,013.20 | 9,078.30 | 176.6M |
| 2022-05-18 | 9,143.10 | 9,219.60 | 9,130.90 | 9,148.90 | 191.2M |
| 2022-05-17 | 9,071.70 | 9,145.10 | 9,062.40 | 9,130.30 | 174.7M |
| 2022-05-16 | 8,946.70 | 9,026.50 | 8,919.10 | 8,997.30 | 139.9M |
| 2022-05-13 | 8,899.80 | 8,967.70 | 8,874.10 | 8,967.70 | 173.3M |
| 2022-05-12 | 8,825.40 | 8,910.40 | 8,765.70 | 8,834.10 | 232.2M |
| 2022-05-11 | 8,831.80 | 8,972.90 | 8,785.90 | 8,968.90 | 223.5M |
| 2022-05-10 | 8,852.50 | 8,907.30 | 8,782.50 | 8,782.50 | 233.5M |
| 2022-05-09 | 8,919.00 | 8,998.40 | 8,766.70 | 8,766.70 | 212.0M |
| 2022-05-06 | 9,031.70 | 9,055.70 | 8,924.70 | 8,970.20 | 345.3M |
| 2022-05-05 | 9,307.20 | 9,313.30 | 9,061.70 | 9,068.20 | 296.0M |
| 2022-05-04 | 9,263.80 | 9,280.70 | 9,150.10 | 9,152.20 | 206.0M |
| 2022-05-03 | 9,151.40 | 9,253.30 | 9,122.50 | 9,253.30 | 212.0M |
| 2022-05-02 | 9,178.60 | 9,229.90 | 8,992.80 | 9,080.50 | 199.6M |
| 2022-04-29 | 9,233.80 | 9,288.10 | 9,186.50 | 9,249.90 | 253.4M |
| 2022-04-28 | 9,173.90 | 9,222.40 | 9,062.80 | 9,168.50 | 262.9M |
| 2022-04-27 | 9,099.10 | 9,151.70 | 8,978.60 | 9,128.60 | 293.0M |
| 2022-04-26 | 9,333.00 | 9,350.80 | 9,068.90 | 9,074.80 | 350.2M |
| 2022-04-25 | 9,197.80 | 9,312.70 | 9,169.80 | 9,214.90 | 244.0M |
| 2022-04-22 | 9,395.80 | 9,475.80 | 9,328.60 | 9,328.60 | 332.3M |
| 2022-04-21 | 9,474.70 | 9,564.60 | 9,458.20 | 9,502.70 | 241.5M |
| 2022-04-20 | 9,395.50 | 9,498.70 | 9,389.80 | 9,448.60 | 252.6M |
| 2022-04-19 | 9,372.00 | 9,409.30 | 9,306.60 | 9,376.70 | 267.6M |
| 2022-04-14 | 9,304.50 | 9,446.80 | 9,285.00 | 9,386.30 | 199.8M |
| 2022-04-13 | 9,204.30 | 9,291.90 | 9,203.70 | 9,289.30 | 195.3M |
| 2022-04-12 | 9,127.30 | 9,277.30 | 9,104.50 | 9,244.20 | 224.1M |
| 2022-04-11 | 9,235.70 | 9,297.70 | 9,203.80 | 9,244.00 | 202.3M |
| 2022-04-08 | 9,203.10 | 9,275.80 | 9,193.80 | 9,257.50 | 207.5M |
| 2022-04-07 | 9,138.20 | 9,268.60 | 9,083.50 | 9,100.80 | 273.7M |
| 2022-04-06 | 9,237.60 | 9,278.60 | 9,047.20 | 9,107.70 | 349.9M |
| 2022-04-05 | 9,197.70 | 9,288.70 | 9,162.00 | 9,268.70 | 220.2M |
| 2022-04-04 | 9,213.10 | 9,224.20 | 9,105.00 | 9,186.00 | 182.4M |
| 2022-04-01 | 9,157.40 | 9,207.00 | 9,118.70 | 9,179.90 | 213.8M |
| 2022-03-31 | 9,235.20 | 9,267.00 | 9,123.60 | 9,123.60 | 291.1M |
| 2022-03-30 | 9,245.70 | 9,261.00 | 9,172.10 | 9,221.90 | 246.7M |
| 2022-03-29 | 9,126.20 | 9,277.50 | 9,091.70 | 9,277.50 | 425.4M |
| 2022-03-28 | 9,028.80 | 9,160.30 | 9,027.40 | 9,035.90 | 230.5M |
| 2022-03-25 | 8,980.80 | 9,035.30 | 8,948.30 | 9,006.80 | 241.8M |
| 2022-03-24 | 9,010.90 | 9,036.40 | 8,934.30 | 8,967.60 | 327.6M |
| 2022-03-23 | 9,177.50 | 9,189.20 | 8,979.00 | 8,984.20 | 237.2M |
| 2022-03-22 | 9,072.00 | 9,151.90 | 9,062.20 | 9,151.90 | 211.1M |
| 2022-03-21 | 9,046.70 | 9,110.20 | 9,034.30 | 9,039.90 | 195.5M |
| 2022-03-18 | 9,059.70 | 9,068.30 | 8,935.20 | 9,050.30 | 387.4M |
| 2022-03-17 | 9,047.60 | 9,087.30 | 8,953.10 | 9,049.90 | 363.6M |
| 2022-03-16 | 8,994.20 | 9,105.20 | 8,941.70 | 9,017.20 | 600.7M |
| 2022-03-15 | 8,745.80 | 8,883.50 | 8,684.00 | 8,836.50 | 338.6M |
| 2022-03-14 | 8,830.00 | 8,908.50 | 8,783.80 | 8,832.50 | 328.8M |
| 2022-03-11 | 8,717.80 | 8,980.90 | 8,659.90 | 8,747.40 | 422.2M |
| 2022-03-10 | 8,753.40 | 8,785.40 | 8,596.00 | 8,669.00 | 404.3M |
| 2022-03-09 | 8,618.10 | 8,742.20 | 8,556.30 | 8,742.20 | 477.7M |
| 2022-03-08 | 8,158.70 | 8,515.30 | 8,153.60 | 8,355.60 | 493.2M |
| 2022-03-07 | 8,098.30 | 8,367.30 | 7,871.90 | 8,235.70 | 674.7M |
| 2022-03-04 | 8,608.00 | 8,623.60 | 8,317.90 | 8,317.90 | 544.7M |
| 2022-03-03 | 8,910.60 | 8,972.30 | 8,601.50 | 8,634.60 | 375.6M |
| 2022-03-02 | 8,752.10 | 8,979.30 | 8,679.70 | 8,927.10 | 524.0M |
| 2022-03-01 | 9,059.90 | 9,111.80 | 8,788.40 | 8,788.40 | 531.2M |
| 2022-02-28 | 8,877.10 | 9,088.50 | 8,859.60 | 9,066.20 | 526.6M |
| 2022-02-25 | 8,792.70 | 9,072.50 | 8,740.50 | 9,061.70 | 500.1M |
| 2022-02-24 | 8,624.30 | 8,810.10 | 8,588.90 | 8,736.70 | 717.8M |
| 2022-02-23 | 9,096.70 | 9,183.70 | 8,976.70 | 9,005.40 | 217.5M |
| 2022-02-22 | 8,851.10 | 9,135.50 | 8,817.70 | 9,067.20 | 288.9M |
| 2022-02-21 | 9,229.60 | 9,258.60 | 9,015.70 | 9,061.80 | 202.3M |
| 2022-02-18 | 9,269.00 | 9,304.10 | 9,155.90 | 9,181.80 | 214.9M |
| 2022-02-17 | 9,326.80 | 9,356.50 | 9,227.20 | 9,261.30 | 210.4M |
| 2022-02-16 | 9,343.50 | 9,410.70 | 9,284.30 | 9,346.40 | 226.2M |
| 2022-02-15 | 9,129.50 | 9,323.70 | 9,116.50 | 9,316.40 | 316.9M |
| 2022-02-14 | 9,184.20 | 9,261.10 | 9,103.50 | 9,170.30 | 379.2M |
| 2022-02-11 | 9,443.40 | 9,479.60 | 9,390.30 | 9,423.20 | 263.2M |
| 2022-02-10 | 9,510.30 | 9,558.70 | 9,457.50 | 9,534.90 | 328.5M |
| 2022-02-09 | 9,385.50 | 9,501.00 | 9,361.00 | 9,497.60 | 356.1M |
| 2022-02-08 | 9,204.20 | 9,346.40 | 9,200.10 | 9,317.40 | 333.6M |
| 2022-02-07 | 9,264.00 | 9,267.70 | 9,125.10 | 9,189.10 | 287.0M |
| 2022-02-04 | 9,351.40 | 9,380.60 | 9,148.70 | 9,203.20 | 335.7M |
| 2022-02-03 | 9,288.50 | 9,328.70 | 9,253.00 | 9,294.90 | 304.5M |
| 2022-02-02 | 9,359.20 | 9,371.90 | 9,289.80 | 9,306.60 | 217.0M |
| 2022-02-01 | 9,240.60 | 9,313.60 | 9,220.80 | 9,299.50 | 244.3M |
| 2022-01-31 | 9,257.70 | 9,262.60 | 9,123.40 | 9,168.80 | 276.6M |
| 2022-01-28 | 9,263.70 | 9,265.80 | 9,068.60 | 9,162.00 | 212.7M |
| 2022-01-27 | 9,056.60 | 9,311.70 | 9,042.70 | 9,273.20 | 293.3M |
| 2022-01-26 | 9,074.90 | 9,256.00 | 9,074.20 | 9,176.40 | 233.9M |
| 2022-01-25 | 9,031.70 | 9,077.00 | 8,951.10 | 9,031.80 | 315.2M |
| 2022-01-24 | 9,225.40 | 9,240.50 | 8,905.80 | 8,966.70 | 353.9M |
| 2022-01-21 | 9,296.70 | 9,346.30 | 9,197.90 | 9,267.40 | 269.3M |
| 2022-01-20 | 9,388.60 | 9,426.90 | 9,346.90 | 9,415.40 | 196.4M |
| 2022-01-19 | 9,370.60 | 9,468.40 | 9,361.30 | 9,384.50 | 246.4M |
| 2022-01-18 | 9,446.40 | 9,459.20 | 9,393.80 | 9,411.40 | 194.9M |
| 2022-01-17 | 9,493.60 | 9,510.10 | 9,470.10 | 9,480.20 | 160.6M |
| 2022-01-14 | 9,402.80 | 9,454.70 | 9,382.90 | 9,448.70 | 175.3M |
| 2022-01-13 | 9,393.30 | 9,459.60 | 9,388.30 | 9,459.40 | 191.5M |
| 2022-01-12 | 9,414.90 | 9,430.70 | 9,379.30 | 9,406.90 | 212.5M |
| 2022-01-11 | 9,334.40 | 9,396.50 | 9,327.40 | 9,367.30 | 203.7M |
| 2022-01-10 | 9,378.90 | 9,386.60 | 9,285.60 | 9,315.80 | 214.3M |
| 2022-01-07 | 9,368.90 | 9,382.40 | 9,312.50 | 9,356.80 | 201.5M |
| 2022-01-06 | 9,245.70 | 9,373.50 | 9,209.90 | 9,373.50 | 233.2M |
| 2022-01-05 | 9,366.70 | 9,400.20 | 9,338.90 | 9,370.60 | 222.2M |
| 2022-01-04 | 9,374.10 | 9,390.00 | 9,340.90 | 9,367.70 | 395.1M |
| 2022-01-03 | 9,282.70 | 9,354.20 | 9,275.80 | 9,317.10 | 226.0M |