8,123.25
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 6,860.12 | 6,888.74 | 6,838.59 | 6,850.62 | 12,930.2M |
| 2022-12-29 | 6,850.52 | 6,879.59 | 6,786.98 | 6,860.08 | 14,101.6M |
| 2022-12-28 | 6,923.07 | 6,953.04 | 6,828.14 | 6,850.52 | 12,057.1M |
| 2022-12-27 | 6,835.85 | 6,933.89 | 6,835.66 | 6,923.03 | 12,166.9M |
| 2022-12-26 | 6,800.71 | 6,858.15 | 6,796.17 | 6,835.81 | 11,754.3M |
| 2022-12-23 | 6,824.39 | 6,824.39 | 6,784.59 | 6,800.67 | 12,043.0M |
| 2022-12-22 | 6,820.70 | 6,844.12 | 6,800.62 | 6,824.43 | 12,901.3M |
| 2022-12-21 | 6,768.32 | 6,820.66 | 6,763.70 | 6,820.66 | 13,908.0M |
| 2022-12-20 | 6,779.70 | 6,792.20 | 6,715.05 | 6,768.32 | 15,181.7M |
| 2022-12-19 | 6,812.15 | 6,827.82 | 6,754.09 | 6,779.70 | 12,789.7M |
| 2022-12-16 | 6,751.86 | 6,812.19 | 6,693.77 | 6,812.19 | 15,612.7M |
| 2022-12-15 | 6,801.79 | 6,801.84 | 6,740.96 | 6,751.86 | 14,509.3M |
| 2022-12-14 | 6,810.36 | 6,854.10 | 6,774.13 | 6,801.75 | 21,543.0M |
| 2022-12-13 | 6,734.49 | 6,826.12 | 6,714.87 | 6,810.32 | 39,613.7M |
| 2022-12-12 | 6,715.12 | 6,734.45 | 6,641.81 | 6,734.45 | 13,447.1M |
| 2022-12-09 | 6,804.23 | 6,804.23 | 6,695.38 | 6,715.12 | 12,712.4M |
| 2022-12-08 | 6,818.79 | 6,821.05 | 6,683.63 | 6,804.23 | 16,231.7M |
| 2022-12-07 | 6,892.57 | 6,892.66 | 6,799.30 | 6,818.75 | 15,872.4M |
| 2022-12-06 | 6,987.37 | 6,987.37 | 6,862.57 | 6,892.57 | 14,969.8M |
| 2022-12-05 | 7,019.64 | 7,053.90 | 6,987.33 | 6,987.33 | 16,530.6M |
| 2022-12-02 | 7,020.80 | 7,021.81 | 6,967.95 | 7,019.64 | 13,946.0M |
| 2022-12-01 | 7,081.20 | 7,090.28 | 7,018.27 | 7,020.80 | 16,799.4M |
| 2022-11-30 | 7,012.11 | 7,081.31 | 6,993.70 | 7,081.31 | 27,349.3M |
| 2022-11-29 | 7,017.32 | 7,036.54 | 6,990.90 | 7,012.07 | 16,409.8M |
| 2022-11-28 | 7,053.11 | 7,083.38 | 7,011.45 | 7,017.36 | 18,721.1M |
| 2022-11-25 | 7,080.55 | 7,086.56 | 7,013.22 | 7,053.15 | 15,871.6M |
| 2022-11-24 | 7,054.16 | 7,104.89 | 7,054.16 | 7,080.52 | 15,992.7M |
| 2022-11-23 | 7,030.63 | 7,089.69 | 7,026.39 | 7,054.12 | 15,747.7M |
| 2022-11-22 | 7,063.25 | 7,108.83 | 7,030.59 | 7,030.59 | 17,760.2M |
| 2022-11-21 | 7,082.18 | 7,107.32 | 7,050.44 | 7,063.25 | 16,280.1M |
| 2022-11-18 | 7,045.03 | 7,094.10 | 7,027.75 | 7,082.18 | 16,716.4M |
| 2022-11-17 | 7,014.38 | 7,051.28 | 6,965.76 | 7,044.99 | 15,658.9M |
| 2022-11-16 | 7,035.50 | 7,047.00 | 6,955.53 | 7,014.38 | 16,513.0M |
| 2022-11-15 | 7,019.39 | 7,048.39 | 6,999.24 | 7,035.50 | 16,782.5M |
| 2022-11-14 | 7,089.21 | 7,104.76 | 7,014.30 | 7,019.39 | 17,464.1M |
| 2022-11-11 | 6,967.00 | 7,106.06 | 6,967.00 | 7,089.21 | 22,605.6M |
| 2022-11-10 | 7,070.08 | 7,070.08 | 6,956.29 | 6,966.84 | 18,851.8M |
| 2022-11-09 | 7,050.09 | 7,073.55 | 7,037.31 | 7,070.08 | 18,744.6M |
| 2022-11-08 | 7,102.44 | 7,111.44 | 7,039.25 | 7,050.13 | 19,339.8M |
| 2022-11-07 | 7,045.53 | 7,102.40 | 7,011.56 | 7,102.40 | 19,407.6M |
| 2022-11-04 | 7,034.57 | 7,045.53 | 6,973.32 | 7,045.53 | 18,056.1M |
| 2022-11-03 | 7,015.69 | 7,050.38 | 6,962.85 | 7,034.57 | 17,660.2M |
| 2022-11-02 | 7,052.30 | 7,074.23 | 6,976.87 | 7,015.69 | 16,521.4M |
| 2022-11-01 | 7,098.93 | 7,128.14 | 7,018.55 | 7,052.30 | 19,306.9M |
| 2022-10-31 | 7,056.04 | 7,113.11 | 7,051.43 | 7,098.89 | 19,239.7M |
| 2022-10-28 | 7,091.76 | 7,100.81 | 7,016.70 | 7,056.04 | 18,670.4M |
| 2022-10-27 | 7,043.98 | 7,104.85 | 7,043.98 | 7,091.76 | 18,807.8M |
| 2022-10-26 | 7,048.42 | 7,081.88 | 7,017.94 | 7,043.94 | 18,779.8M |
| 2022-10-25 | 7,053.08 | 7,108.82 | 7,032.54 | 7,048.38 | 22,345.6M |
| 2022-10-24 | 7,017.81 | 7,092.17 | 7,017.46 | 7,053.04 | 20,391.4M |
| 2022-10-21 | 6,980.69 | 7,058.91 | 6,974.96 | 7,017.77 | 18,151.2M |
| 2022-10-20 | 6,860.42 | 6,986.21 | 6,847.07 | 6,980.65 | 22,566.5M |
| 2022-10-19 | 6,834.49 | 6,883.92 | 6,806.11 | 6,860.42 | 16,540.4M |
| 2022-10-18 | 6,831.16 | 6,891.99 | 6,809.99 | 6,834.49 | 20,483.7M |
| 2022-10-17 | 6,814.53 | 6,836.98 | 6,747.38 | 6,831.12 | 21,779.4M |
| 2022-10-14 | 6,880.67 | 6,943.86 | 6,814.53 | 6,814.53 | 18,809.3M |
| 2022-10-13 | 6,909.21 | 6,933.71 | 6,880.63 | 6,880.63 | 17,523.7M |
| 2022-10-12 | 6,939.15 | 6,990.59 | 6,870.28 | 6,909.21 | 22,582.7M |
| 2022-10-11 | 6,994.40 | 7,001.97 | 6,937.81 | 6,939.15 | 23,740.7M |
| 2022-10-10 | 7,026.66 | 7,026.66 | 6,947.72 | 6,994.40 | 22,013.5M |
| 2022-10-07 | 7,076.62 | 7,081.02 | 7,008.14 | 7,026.78 | 22,692.9M |
| 2022-10-06 | 7,075.39 | 7,135.91 | 7,066.47 | 7,076.62 | 17,755.4M |
| 2022-10-05 | 7,072.30 | 7,131.88 | 7,070.21 | 7,075.39 | 21,970.1M |
| 2022-10-04 | 7,009.84 | 7,101.47 | 7,009.84 | 7,072.26 | 21,637.8M |
| 2022-10-03 | 7,040.80 | 7,047.62 | 6,995.06 | 7,009.72 | 17,999.6M |
| 2022-09-30 | 7,036.20 | 7,056.17 | 6,926.86 | 7,040.80 | 20,854.1M |
| 2022-09-29 | 7,077.11 | 7,135.50 | 7,023.21 | 7,036.20 | 21,414.2M |
| 2022-09-28 | 7,112.41 | 7,156.98 | 7,073.47 | 7,077.03 | 19,342.2M |
| 2022-09-27 | 7,127.50 | 7,133.41 | 7,075.65 | 7,112.45 | 22,719.6M |
| 2022-09-26 | 7,178.50 | 7,178.50 | 7,039.24 | 7,127.50 | 19,340.0M |
| 2022-09-23 | 7,219.03 | 7,219.03 | 7,172.53 | 7,178.58 | 20,550.9M |
| 2022-09-22 | 7,188.19 | 7,225.55 | 7,127.46 | 7,218.91 | 28,262.7M |
| 2022-09-21 | 7,196.87 | 7,204.90 | 7,134.79 | 7,188.31 | 24,622.4M |
| 2022-09-20 | 7,195.57 | 7,252.19 | 7,186.25 | 7,196.95 | 27,974.9M |
| 2022-09-19 | 7,168.95 | 7,231.42 | 7,151.62 | 7,195.49 | 25,281.6M |
| 2022-09-16 | 7,305.60 | 7,306.16 | 7,163.07 | 7,168.87 | 35,179.6M |
| 2022-09-15 | 7,278.20 | 7,377.50 | 7,278.20 | 7,305.60 | 27,425.3M |
| 2022-09-14 | 7,317.90 | 7,317.90 | 7,219.32 | 7,278.08 | 25,020.0M |
| 2022-09-13 | 7,254.46 | 7,345.46 | 7,254.42 | 7,318.02 | 28,533.9M |
| 2022-09-12 | 7,242.70 | 7,276.42 | 7,218.46 | 7,254.46 | 30,077.8M |
| 2022-09-09 | 7,232.06 | 7,270.30 | 7,206.37 | 7,242.66 | 27,358.1M |
| 2022-09-08 | 7,186.76 | 7,277.88 | 7,186.56 | 7,232.02 | 27,767.1M |
| 2022-09-07 | 7,233.16 | 7,243.52 | 7,166.63 | 7,186.76 | 32,820.0M |
| 2022-09-06 | 7,231.92 | 7,287.70 | 7,230.79 | 7,233.16 | 34,642.1M |
| 2022-09-05 | 7,177.14 | 7,245.40 | 7,147.98 | 7,231.88 | 30,917.6M |
| 2022-09-02 | 7,153.10 | 7,207.62 | 7,146.81 | 7,177.18 | 28,482.8M |
| 2022-09-01 | 7,178.59 | 7,197.06 | 7,135.03 | 7,153.10 | 25,239.4M |
| 2022-08-31 | 7,159.51 | 7,178.59 | 7,073.22 | 7,178.59 | 25,685.7M |
| 2022-08-30 | 7,132.09 | 7,223.13 | 7,131.62 | 7,159.47 | 30,827.3M |
| 2022-08-29 | 7,135.09 | 7,135.09 | 7,015.35 | 7,132.05 | 25,680.7M |
| 2022-08-26 | 7,174.29 | 7,194.08 | 7,135.25 | 7,135.25 | 27,387.9M |
| 2022-08-25 | 7,194.71 | 7,210.16 | 7,146.31 | 7,174.21 | 28,088.1M |
| 2022-08-24 | 7,163.31 | 7,204.42 | 7,154.64 | 7,194.71 | 22,155.0M |
| 2022-08-23 | 7,107.86 | 7,183.26 | 7,106.84 | 7,163.27 | 26,055.8M |
| 2022-08-22 | 7,172.43 | 7,174.28 | 7,064.50 | 7,107.98 | 20,449.3M |
| 2022-08-19 | 7,186.60 | 7,230.11 | 7,172.43 | 7,172.43 | 23,287.6M |
| 2022-08-18 | 7,133.45 | 7,186.56 | 7,125.39 | 7,186.56 | 23,929.5M |
| 2022-08-16 | 7,093.28 | 7,147.97 | 7,080.75 | 7,133.45 | 23,120.9M |
| 2022-08-15 | 7,129.28 | 7,156.92 | 7,081.30 | 7,093.28 | 22,824.4M |
| 2022-08-12 | 7,160.39 | 7,164.67 | 7,113.58 | 7,129.28 | 24,007.5M |
| 2022-08-11 | 7,086.28 | 7,181.10 | 7,086.28 | 7,160.39 | 24,628.1M |
| 2022-08-10 | 7,102.88 | 7,104.03 | 7,021.67 | 7,086.24 | 20,043.8M |
| 2022-08-09 | 7,086.85 | 7,144.20 | 7,086.85 | 7,102.88 | 26,320.1M |
| 2022-08-08 | 7,084.66 | 7,100.81 | 7,050.82 | 7,086.85 | 21,901.2M |
| 2022-08-05 | 7,057.35 | 7,090.77 | 7,045.98 | 7,084.66 | 17,388.7M |
| 2022-08-04 | 7,046.64 | 7,075.56 | 7,025.05 | 7,057.35 | 24,815.4M |
| 2022-08-03 | 6,988.16 | 7,046.64 | 6,971.74 | 7,046.64 | 22,584.2M |
| 2022-08-02 | 6,968.78 | 6,991.39 | 6,902.63 | 6,988.16 | 21,623.2M |
| 2022-08-01 | 6,951.12 | 7,005.29 | 6,949.64 | 6,968.78 | 23,850.8M |
| 2022-07-29 | 6,956.90 | 7,032.35 | 6,951.12 | 6,951.12 | 29,250.4M |
| 2022-07-28 | 6,898.30 | 6,984.53 | 6,898.30 | 6,956.82 | 28,733.6M |
| 2022-07-27 | 6,871.50 | 6,911.90 | 6,861.45 | 6,898.22 | 27,677.3M |
| 2022-07-26 | 6,858.45 | 6,899.93 | 6,857.80 | 6,871.54 | 32,024.1M |
| 2022-07-25 | 6,887.04 | 6,908.19 | 6,858.41 | 6,858.41 | 21,061.6M |
| 2022-07-22 | 6,864.13 | 6,901.72 | 6,850.49 | 6,886.96 | 19,959.0M |
| 2022-07-21 | 6,874.78 | 6,893.38 | 6,809.72 | 6,864.13 | 15,643.8M |
| 2022-07-20 | 6,736.17 | 6,880.76 | 6,736.06 | 6,874.74 | 18,246.8M |
| 2022-07-19 | 6,659.29 | 6,740.08 | 6,626.26 | 6,736.09 | 17,077.6M |
| 2022-07-18 | 6,652.07 | 6,702.07 | 6,611.93 | 6,659.25 | 14,374.0M |
| 2022-07-15 | 6,690.09 | 6,716.96 | 6,645.90 | 6,651.91 | 14,568.6M |
| 2022-07-14 | 6,640.99 | 6,700.05 | 6,607.70 | 6,690.09 | 13,127.1M |
| 2022-07-13 | 6,718.29 | 6,727.92 | 6,636.05 | 6,640.99 | 16,928.2M |
| 2022-07-12 | 6,722.19 | 6,745.43 | 6,708.18 | 6,718.29 | 18,432.7M |
| 2022-07-11 | 6,740.02 | 6,757.09 | 6,690.62 | 6,722.15 | 16,355.6M |
| 2022-07-08 | 6,652.67 | 6,740.22 | 6,652.67 | 6,740.22 | 15,759.9M |
| 2022-07-07 | 6,646.41 | 6,682.67 | 6,632.39 | 6,652.59 | 15,799.6M |
| 2022-07-06 | 6,703.27 | 6,709.92 | 6,602.90 | 6,646.41 | 14,062.8M |
| 2022-07-05 | 6,639.21 | 6,767.83 | 6,639.21 | 6,703.27 | 18,105.5M |
| 2022-07-04 | 6,794.37 | 6,796.52 | 6,559.64 | 6,639.17 | 17,285.4M |
| 2022-07-01 | 6,911.58 | 6,940.98 | 6,777.32 | 6,794.33 | 15,736.8M |
| 2022-06-30 | 6,942.35 | 6,990.86 | 6,897.68 | 6,911.58 | 16,482.1M |
| 2022-06-29 | 6,996.46 | 7,016.06 | 6,942.35 | 6,942.35 | 16,473.9M |
| 2022-06-28 | 7,016.14 | 7,016.92 | 6,960.07 | 6,996.46 | 17,258.4M |
| 2022-06-27 | 7,043.02 | 7,070.52 | 6,973.66 | 7,016.06 | 18,137.8M |
| 2022-06-24 | 6,998.35 | 7,067.75 | 6,997.92 | 7,042.94 | 20,146.5M |
| 2022-06-23 | 6,984.31 | 7,010.27 | 6,920.74 | 6,998.27 | 21,211.9M |
| 2022-06-22 | 7,044.11 | 7,063.26 | 6,968.30 | 6,984.31 | 21,419.0M |
| 2022-06-21 | 6,976.34 | 7,049.91 | 6,967.62 | 7,044.07 | 23,539.3M |
| 2022-06-20 | 6,937.01 | 6,976.38 | 6,859.60 | 6,976.38 | 27,043.2M |
| 2022-06-17 | 6,987.75 | 6,999.54 | 6,882.64 | 6,936.97 | 28,156.6M |
| 2022-06-16 | 7,063.08 | 7,138.50 | 7,025.93 | 7,050.33 | 26,857.9M |
| 2022-06-15 | 7,031.20 | 7,086.38 | 6,966.03 | 7,007.05 | 27,413.7M |
| 2022-06-14 | 6,949.65 | 7,049.88 | 6,932.71 | 7,049.88 | 23,498.3M |
| 2022-06-13 | 6,992.23 | 6,996.71 | 6,924.95 | 6,995.44 | 26,287.9M |
| 2022-06-10 | 7,143.24 | 7,160.12 | 7,051.22 | 7,086.65 | 24,457.1M |
| 2022-06-09 | 7,186.89 | 7,258.00 | 7,174.82 | 7,182.83 | 27,004.6M |
| 2022-06-08 | 7,133.50 | 7,220.09 | 7,102.86 | 7,193.31 | 26,058.9M |
| 2022-06-07 | 7,101.31 | 7,192.54 | 7,062.97 | 7,141.05 | 27,516.2M |
| 2022-06-06 | 7,163.17 | 7,194.54 | 7,056.18 | 7,096.58 | 23,120.4M |
| 2022-06-03 | 7,176.68 | 7,234.00 | 7,170.69 | 7,182.96 | 24,058.1M |
| 2022-06-02 | 7,130.60 | 7,209.08 | 7,117.98 | 7,148.72 | 22,736.3M |
| 2022-05-31 | 7,064.23 | 7,148.97 | 7,033.76 | 7,148.97 | 27,964.0M |
| 2022-05-30 | 7,052.17 | 7,069.25 | 6,974.62 | 7,037.57 | 20,145.7M |
| 2022-05-27 | 6,948.23 | 7,032.82 | 6,938.29 | 7,026.26 | 19,690.6M |
| 2022-05-25 | 6,914.65 | 6,944.48 | 6,858.70 | 6,883.50 | 17,387.8M |
| 2022-05-24 | 6,859.22 | 6,941.67 | 6,822.14 | 6,914.14 | 19,775.1M |
| 2022-05-23 | 6,930.94 | 6,972.18 | 6,802.71 | 6,840.78 | 18,182.2M |
| 2022-05-20 | 6,839.02 | 6,965.11 | 6,804.91 | 6,918.14 | 19,315.3M |
| 2022-05-19 | 6,719.76 | 6,851.72 | 6,620.68 | 6,823.34 | 23,468.5M |
| 2022-05-18 | 6,676.39 | 6,804.91 | 6,648.94 | 6,793.41 | 19,232.2M |
| 2022-05-17 | 6,603.89 | 6,703.05 | 6,574.14 | 6,644.47 | 19,594.7M |
| 2022-05-13 | 6,586.58 | 6,633.01 | 6,509.88 | 6,597.99 | 17,768.9M |
| 2022-05-12 | 6,802.33 | 6,802.33 | 6,576.31 | 6,599.84 | 19,474.3M |
| 2022-05-11 | 6,816.20 | 6,902.22 | 6,796.30 | 6,816.20 | 20,624.7M |
| 2022-05-10 | 6,747.56 | 6,832.10 | 6,662.61 | 6,819.79 | 19,314.2M |
| 2022-05-09 | 7,154.92 | 7,156.48 | 6,897.00 | 6,909.75 | 21,277.5M |
| 2022-04-28 | 7,260.27 | 7,267.11 | 7,204.60 | 7,228.91 | 19,433.4M |
| 2022-04-27 | 7,211.71 | 7,226.02 | 7,175.07 | 7,196.76 | 20,198.2M |
| 2022-04-26 | 7,208.92 | 7,247.48 | 7,161.66 | 7,232.15 | 19,736.2M |
| 2022-04-25 | 7,204.16 | 7,234.32 | 7,121.86 | 7,215.98 | 21,231.5M |
| 2022-04-22 | 7,251.98 | 7,291.48 | 7,174.81 | 7,225.61 | 24,984.5M |
| 2022-04-21 | 7,249.50 | 7,294.67 | 7,245.73 | 7,276.19 | 17,713.6M |
| 2022-04-20 | 7,226.87 | 7,262.56 | 7,184.97 | 7,227.36 | 26,625.8M |
| 2022-04-19 | 7,283.42 | 7,297.39 | 7,199.23 | 7,199.23 | 21,477.8M |
| 2022-04-18 | 7,245.50 | 7,277.08 | 7,243.36 | 7,275.29 | 21,076.6M |
| 2022-04-14 | 7,265.32 | 7,282.91 | 7,234.33 | 7,235.53 | 23,868.4M |
| 2022-04-13 | 7,240.19 | 7,266.40 | 7,212.86 | 7,262.78 | 24,592.6M |
| 2022-04-12 | 7,205.08 | 7,320.24 | 7,146.59 | 7,214.78 | 25,392.3M |
| 2022-04-11 | 7,212.00 | 7,355.30 | 7,194.61 | 7,203.79 | 33,457.6M |
| 2022-04-08 | 7,157.31 | 7,216.49 | 7,151.26 | 7,210.84 | 20,739.7M |
| 2022-04-07 | 7,115.09 | 7,145.17 | 7,097.90 | 7,127.37 | 20,479.8M |
| 2022-04-06 | 7,128.41 | 7,147.99 | 7,090.22 | 7,104.22 | 21,673.6M |
| 2022-04-05 | 7,122.91 | 7,148.30 | 7,110.11 | 7,148.30 | 18,423.0M |
| 2022-04-04 | 7,082.25 | 7,116.22 | 7,060.21 | 7,116.22 | 17,361.1M |
| 2022-04-01 | 7,093.70 | 7,099.30 | 7,040.49 | 7,078.76 | 15,764.6M |
| 2022-03-31 | 7,070.76 | 7,099.50 | 7,049.81 | 7,071.44 | 17,870.7M |
| 2022-03-30 | 7,037.20 | 7,055.87 | 7,022.65 | 7,053.19 | 19,457.3M |
| 2022-03-29 | 7,052.74 | 7,072.78 | 7,007.91 | 7,011.69 | 18,520.4M |
| 2022-03-28 | 6,996.32 | 7,051.54 | 6,987.22 | 7,049.60 | 17,401.2M |
| 2022-03-25 | 7,050.55 | 7,055.34 | 6,978.40 | 7,002.53 | 20,185.8M |
| 2022-03-24 | 6,986.18 | 7,049.69 | 6,977.83 | 7,049.69 | 26,496.7M |
| 2022-03-23 | 7,010.84 | 7,022.04 | 6,976.16 | 6,996.12 | 21,424.3M |
| 2022-03-22 | 6,974.98 | 7,003.26 | 6,968.20 | 7,000.82 | 18,825.8M |
| 2022-03-21 | 6,945.89 | 6,974.15 | 6,929.93 | 6,955.18 | 21,668.6M |
| 2022-03-18 | 6,981.26 | 7,000.59 | 6,926.41 | 6,954.97 | 19,810.3M |
| 2022-03-17 | 7,016.53 | 7,032.70 | 6,949.17 | 6,964.39 | 19,741.1M |
| 2022-03-16 | 6,951.35 | 6,992.40 | 6,946.84 | 6,992.40 | 17,129.7M |
| 2022-03-15 | 6,968.35 | 6,996.32 | 6,894.92 | 6,918.19 | 18,970.9M |
| 2022-03-14 | 6,949.21 | 6,969.99 | 6,918.31 | 6,952.20 | 19,331.8M |
| 2022-03-11 | 6,872.63 | 6,922.60 | 6,853.86 | 6,922.60 | 17,412.0M |
| 2022-03-10 | 6,897.18 | 6,924.01 | 6,837.73 | 6,924.01 | 19,407.2M |
| 2022-03-09 | 6,836.67 | 6,888.93 | 6,824.09 | 6,864.44 | 20,997.2M |
| 2022-03-08 | 6,895.63 | 6,929.86 | 6,814.18 | 6,814.18 | 24,621.9M |
| 2022-03-07 | 6,905.32 | 6,917.93 | 6,843.81 | 6,869.07 | 26,127.2M |
| 2022-03-04 | 6,921.32 | 6,936.99 | 6,895.73 | 6,928.33 | 24,749.2M |
| 2022-03-02 | 6,956.62 | 6,973.36 | 6,861.96 | 6,868.40 | 32,579.5M |
| 2022-03-01 | 6,964.70 | 6,996.94 | 6,915.98 | 6,921.44 | 19,600.6M |
| 2022-02-25 | 6,825.37 | 6,904.91 | 6,822.24 | 6,888.17 | 21,189.7M |
| 2022-02-24 | 6,912.48 | 6,929.91 | 6,758.86 | 6,817.82 | 28,268.1M |
| 2022-02-23 | 6,878.63 | 6,920.06 | 6,873.81 | 6,920.06 | 20,484.3M |
| 2022-02-22 | 6,879.82 | 6,904.00 | 6,823.95 | 6,861.99 | 19,621.9M |
| 2022-02-21 | 6,896.75 | 6,927.91 | 6,886.13 | 6,902.97 | 23,157.6M |
| 2022-02-18 | 6,837.52 | 6,899.41 | 6,812.36 | 6,892.82 | 23,375.4M |
| 2022-02-17 | 6,836.18 | 6,859.71 | 6,790.59 | 6,835.12 | 22,954.0M |
| 2022-02-16 | 6,821.93 | 6,857.65 | 6,821.16 | 6,850.20 | 21,625.4M |
| 2022-02-15 | 6,746.36 | 6,807.50 | 6,727.36 | 6,807.50 | 21,039.0M |
| 2022-02-14 | 6,791.32 | 6,796.71 | 6,698.51 | 6,734.49 | 20,290.8M |
| 2022-02-11 | 6,813.61 | 6,825.06 | 6,773.54 | 6,815.61 | 22,357.5M |
| 2022-02-10 | 6,859.33 | 6,874.35 | 6,814.21 | 6,823.64 | 27,950.7M |
| 2022-02-09 | 6,811.75 | 6,840.39 | 6,796.63 | 6,834.61 | 25,345.8M |
| 2022-02-08 | 6,813.18 | 6,860.75 | 6,780.42 | 6,789.52 | 25,586.3M |
| 2022-02-07 | 6,751.35 | 6,806.73 | 6,748.91 | 6,804.94 | 22,585.6M |
| 2022-02-04 | 6,697.94 | 6,731.39 | 6,685.40 | 6,731.39 | 17,733.3M |
| 2022-02-03 | 6,724.40 | 6,730.60 | 6,648.08 | 6,683.85 | 20,240.6M |
| 2022-02-02 | 6,657.79 | 6,716.60 | 6,650.30 | 6,707.65 | 21,483.0M |
| 2022-01-31 | 6,656.71 | 6,669.91 | 6,626.66 | 6,631.15 | 18,254.8M |
| 2022-01-28 | 6,618.72 | 6,645.51 | 6,603.49 | 6,645.51 | 19,268.1M |
| 2022-01-27 | 6,586.85 | 6,627.41 | 6,570.75 | 6,611.16 | 17,781.7M |
| 2022-01-26 | 6,569.82 | 6,601.34 | 6,549.52 | 6,600.82 | 22,635.0M |
| 2022-01-25 | 6,630.88 | 6,632.95 | 6,523.93 | 6,568.17 | 21,323.5M |
| 2022-01-24 | 6,700.82 | 6,712.26 | 6,645.41 | 6,655.17 | 17,623.9M |
| 2022-01-21 | 6,626.35 | 6,726.37 | 6,607.42 | 6,726.37 | 15,462.8M |
| 2022-01-20 | 6,607.80 | 6,637.21 | 6,587.77 | 6,626.87 | 15,827.1M |
| 2022-01-19 | 6,609.83 | 6,615.45 | 6,575.38 | 6,591.98 | 17,135.4M |
| 2022-01-18 | 6,654.96 | 6,667.40 | 6,534.27 | 6,614.06 | 17,277.9M |
| 2022-01-17 | 6,711.41 | 6,711.82 | 6,625.86 | 6,645.05 | 14,862.6M |
| 2022-01-14 | 6,653.65 | 6,699.41 | 6,631.05 | 6,693.40 | 14,046.7M |
| 2022-01-13 | 6,659.97 | 6,667.94 | 6,626.34 | 6,658.36 | 18,076.6M |
| 2022-01-12 | 6,662.40 | 6,690.32 | 6,625.76 | 6,647.06 | 19,290.1M |
| 2022-01-11 | 6,705.80 | 6,727.77 | 6,636.50 | 6,647.97 | 18,105.3M |
| 2022-01-10 | 6,697.38 | 6,725.02 | 6,689.28 | 6,691.12 | 15,938.2M |
| 2022-01-07 | 6,669.51 | 6,712.15 | 6,647.71 | 6,701.32 | 15,706.5M |
| 2022-01-06 | 6,674.85 | 6,679.85 | 6,593.23 | 6,653.35 | 17,999.1M |
| 2022-01-05 | 6,703.17 | 6,738.11 | 6,634.84 | 6,662.30 | 17,908.0M |
| 2022-01-04 | 6,675.13 | 6,720.66 | 6,675.13 | 6,695.37 | 18,590.0M |
| 2022-01-03 | 6,586.26 | 6,677.20 | 6,586.13 | 6,665.31 | 18,255.3M |