14,465.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 5,395.00 | 5,465.00 | 5,395.00 | 5,455.00 | 0.0M |
| 2022-12-28 | 5,590.00 | 5,590.00 | 5,465.00 | 5,500.00 | 0.0M |
| 2022-12-27 | 5,590.00 | 5,660.00 | 5,575.00 | 5,610.00 | 0.0M |
| 2022-12-26 | 5,640.00 | 5,640.00 | 5,545.00 | 5,590.00 | 0.0M |
| 2022-12-23 | 5,730.00 | 5,730.00 | 5,550.00 | 5,595.00 | 0.0M |
| 2022-12-22 | 5,775.00 | 5,775.00 | 5,400.00 | 5,745.00 | 0.0M |
| 2022-12-21 | 5,635.00 | 5,760.00 | 5,625.00 | 5,685.00 | 0.0M |
| 2022-12-20 | 5,795.00 | 5,800.00 | 5,595.00 | 5,605.00 | 0.2M |
| 2022-12-19 | 5,800.00 | 5,930.00 | 5,800.00 | 5,860.00 | 0.0M |
| 2022-12-16 | 6,030.00 | 6,030.00 | 5,900.00 | 5,920.00 | 0.1M |
| 2022-12-15 | 6,175.00 | 6,175.00 | 6,060.00 | 6,135.00 | 0.0M |
| 2022-12-14 | 6,065.00 | 6,205.00 | 6,065.00 | 6,175.00 | 0.0M |
| 2022-12-13 | 6,260.00 | 6,260.00 | 6,050.00 | 6,115.00 | 0.0M |
| 2022-12-12 | 6,190.00 | 6,190.00 | 6,015.00 | 6,035.00 | 0.0M |
| 2022-12-09 | 6,035.00 | 6,125.00 | 6,035.00 | 6,080.00 | 0.0M |
| 2022-12-08 | 6,040.00 | 6,040.00 | 5,900.00 | 6,015.00 | 0.0M |
| 2022-12-07 | 6,150.00 | 6,150.00 | 6,010.00 | 6,040.00 | 0.0M |
| 2022-12-06 | 6,155.00 | 6,155.00 | 6,080.00 | 6,150.00 | 0.0M |
| 2022-12-05 | 6,230.00 | 6,230.00 | 6,145.00 | 6,195.00 | 0.0M |
| 2022-12-02 | 6,255.00 | 6,255.00 | 6,205.00 | 6,230.00 | 0.0M |
| 2022-12-01 | 6,160.00 | 6,260.00 | 6,160.00 | 6,255.00 | 0.0M |
| 2022-11-30 | 6,125.00 | 6,125.00 | 5,975.00 | 5,990.00 | 0.1M |
| 2022-11-29 | 6,125.00 | 6,135.00 | 6,045.00 | 6,125.00 | 0.0M |
| 2022-11-28 | 6,135.00 | 6,230.00 | 6,090.00 | 6,090.00 | 0.0M |
| 2022-11-25 | 6,295.00 | 6,295.00 | 6,180.00 | 6,220.00 | 0.0M |
| 2022-11-24 | 6,220.00 | 6,310.00 | 6,215.00 | 6,265.00 | 0.0M |
| 2022-11-23 | 6,120.00 | 6,230.00 | 6,120.00 | 6,220.00 | 0.0M |
| 2022-11-22 | 6,260.00 | 6,260.00 | 6,135.00 | 6,135.00 | 0.0M |
| 2022-11-21 | 6,215.00 | 6,250.00 | 6,135.00 | 6,250.00 | 0.0M |
| 2022-11-18 | 6,325.00 | 6,325.00 | 6,215.00 | 6,215.00 | 0.0M |
| 2022-11-17 | 6,290.00 | 6,325.00 | 6,230.00 | 6,325.00 | 0.0M |
| 2022-11-16 | 6,315.00 | 6,395.00 | 6,300.00 | 6,390.00 | 0.1M |
| 2022-11-15 | 6,190.00 | 6,280.00 | 6,130.00 | 6,265.00 | 0.1M |
| 2022-11-14 | 6,190.00 | 6,220.00 | 5,850.00 | 6,195.00 | 0.2M |
| 2022-11-11 | 5,960.00 | 6,165.00 | 5,900.00 | 6,065.00 | 0.1M |
| 2022-11-10 | 5,855.00 | 5,855.00 | 5,650.00 | 5,700.00 | 0.1M |
| 2022-11-09 | 6,000.00 | 6,000.00 | 5,875.00 | 5,880.00 | 0.1M |
| 2022-11-08 | 6,010.00 | 6,010.00 | 5,915.00 | 5,920.00 | 0.2M |
| 2022-11-07 | 6,055.00 | 6,090.00 | 5,920.00 | 5,965.00 | 0.2M |
| 2022-11-04 | 6,085.00 | 6,085.00 | 5,905.00 | 6,050.00 | 0.1M |
| 2022-11-03 | 6,160.00 | 6,165.00 | 6,050.00 | 6,100.00 | 0.1M |
| 2022-11-02 | 6,320.00 | 6,340.00 | 6,250.00 | 6,340.00 | 0.0M |
| 2022-11-01 | 6,370.00 | 6,370.00 | 6,250.00 | 6,325.00 | 0.0M |
| 2022-10-31 | 6,190.00 | 6,365.00 | 6,190.00 | 6,340.00 | 0.1M |
| 2022-10-28 | 6,350.00 | 6,350.00 | 6,140.00 | 6,140.00 | 0.0M |
| 2022-10-27 | 6,300.00 | 6,370.00 | 6,280.00 | 6,365.00 | 0.2M |
| 2022-10-26 | 6,355.00 | 6,380.00 | 6,320.00 | 6,360.00 | 0.0M |
| 2022-10-25 | 6,385.00 | 6,385.00 | 6,300.00 | 6,355.00 | 0.0M |
| 2022-10-24 | 6,270.00 | 6,440.00 | 6,260.00 | 6,305.00 | 0.1M |
| 2022-10-21 | 6,220.00 | 6,260.00 | 6,190.00 | 6,200.00 | 0.0M |
| 2022-10-20 | 6,370.00 | 6,390.00 | 6,195.00 | 6,220.00 | 0.1M |
| 2022-10-19 | 6,425.00 | 6,425.00 | 6,335.00 | 6,370.00 | 0.0M |
| 2022-10-18 | 6,300.00 | 6,420.00 | 6,255.00 | 6,400.00 | 0.1M |
| 2022-10-17 | 6,260.00 | 6,260.00 | 6,010.00 | 6,185.00 | 0.0M |
| 2022-10-14 | 6,190.00 | 6,290.00 | 6,160.00 | 6,285.00 | 0.0M |
| 2022-10-13 | 6,130.00 | 6,150.00 | 6,105.00 | 6,140.00 | 0.1M |
| 2022-10-12 | 6,265.00 | 6,265.00 | 6,115.00 | 6,145.00 | 0.1M |
| 2022-10-11 | 6,260.00 | 6,495.00 | 6,240.00 | 6,270.00 | 0.2M |
| 2022-10-07 | 6,640.00 | 6,700.00 | 6,580.00 | 6,645.00 | 0.0M |
| 2022-10-06 | 6,690.00 | 6,725.00 | 6,655.00 | 6,655.00 | 0.0M |
| 2022-10-05 | 6,595.00 | 6,660.00 | 6,595.00 | 6,640.00 | 0.0M |
| 2022-10-04 | 6,665.00 | 6,665.00 | 6,445.00 | 6,550.00 | 0.0M |
| 2022-09-30 | 6,360.00 | 6,455.00 | 6,355.00 | 6,415.00 | 0.0M |
| 2022-09-29 | 6,460.00 | 6,585.00 | 6,460.00 | 6,475.00 | 0.1M |
| 2022-09-28 | 6,500.00 | 6,730.00 | 6,365.00 | 6,435.00 | 0.2M |
| 2022-09-27 | 6,425.00 | 6,490.00 | 6,425.00 | 6,490.00 | 0.1M |
| 2022-09-26 | 6,415.00 | 6,455.00 | 6,375.00 | 6,425.00 | 0.1M |
| 2022-09-23 | 6,535.00 | 6,535.00 | 6,400.00 | 6,440.00 | 0.1M |
| 2022-09-22 | 6,570.00 | 6,605.00 | 6,495.00 | 6,605.00 | 0.1M |
| 2022-09-21 | 6,700.00 | 6,720.00 | 6,625.00 | 6,640.00 | 0.1M |
| 2022-09-20 | 6,755.00 | 6,765.00 | 6,720.00 | 6,740.00 | 0.1M |
| 2022-09-19 | 6,730.00 | 6,840.00 | 6,625.00 | 6,660.00 | 0.0M |
| 2022-09-16 | 6,900.00 | 6,900.00 | 6,715.00 | 6,730.00 | 0.1M |
| 2022-09-15 | 6,910.00 | 6,970.00 | 6,910.00 | 6,915.00 | 0.1M |
| 2022-09-14 | 7,015.00 | 7,015.00 | 6,875.00 | 6,910.00 | 0.2M |
| 2022-09-13 | 7,015.00 | 7,255.00 | 7,015.00 | 7,255.00 | 0.2M |
| 2022-09-08 | 6,840.00 | 6,930.00 | 6,840.00 | 6,925.00 | 0.0M |
| 2022-09-07 | 6,865.00 | 6,865.00 | 6,735.00 | 6,760.00 | 0.1M |
| 2022-09-06 | 6,860.00 | 6,900.00 | 6,835.00 | 6,880.00 | 0.1M |
| 2022-09-05 | 6,840.00 | 6,845.00 | 6,790.00 | 6,820.00 | 0.0M |
| 2022-09-02 | 6,790.00 | 6,860.00 | 6,790.00 | 6,840.00 | 0.0M |
| 2022-09-01 | 6,960.00 | 6,960.00 | 6,790.00 | 6,805.00 | 0.2M |
| 2022-08-31 | 6,965.00 | 6,985.00 | 6,935.00 | 6,960.00 | 0.1M |
| 2022-08-30 | 7,045.00 | 7,045.00 | 6,980.00 | 7,010.00 | 0.1M |
| 2022-08-29 | 6,990.00 | 7,060.00 | 6,935.00 | 7,010.00 | 0.1M |
| 2022-08-26 | 7,370.00 | 7,370.00 | 7,280.00 | 7,290.00 | 0.1M |
| 2022-08-25 | 7,175.00 | 7,240.00 | 7,135.00 | 7,235.00 | 0.1M |
| 2022-08-24 | 7,210.00 | 7,210.00 | 7,090.00 | 7,130.00 | 0.0M |
| 2022-08-23 | 7,195.00 | 7,230.00 | 7,145.00 | 7,145.00 | 0.1M |
| 2022-08-22 | 7,370.00 | 7,370.00 | 7,215.00 | 7,310.00 | 0.1M |
| 2022-08-19 | 7,445.00 | 7,490.00 | 7,430.00 | 7,445.00 | 0.1M |
| 2022-08-18 | 7,485.00 | 7,485.00 | 7,205.00 | 7,410.00 | 0.1M |
| 2022-08-17 | 7,500.00 | 7,510.00 | 7,460.00 | 7,500.00 | 0.1M |
| 2022-08-16 | 7,450.00 | 7,530.00 | 7,450.00 | 7,500.00 | 0.1M |
| 2022-08-12 | 7,395.00 | 7,400.00 | 7,320.00 | 7,360.00 | 0.0M |
| 2022-08-11 | 7,280.00 | 7,400.00 | 7,270.00 | 7,395.00 | 0.2M |
| 2022-08-10 | 7,130.00 | 7,170.00 | 7,040.00 | 7,040.00 | 0.1M |
| 2022-08-09 | 7,290.00 | 7,305.00 | 7,250.00 | 7,285.00 | 0.1M |
| 2022-08-08 | 7,295.00 | 7,345.00 | 7,280.00 | 7,345.00 | 0.1M |
| 2022-08-05 | 7,305.00 | 7,320.00 | 7,280.00 | 7,295.00 | 0.1M |
| 2022-08-04 | 7,285.00 | 7,310.00 | 7,255.00 | 7,300.00 | 0.2M |
| 2022-08-03 | 7,110.00 | 7,140.00 | 7,090.00 | 7,130.00 | 0.1M |
| 2022-08-02 | 7,100.00 | 7,110.00 | 7,015.00 | 7,045.00 | 0.1M |
| 2022-08-01 | 6,980.00 | 7,065.00 | 6,980.00 | 7,050.00 | 0.1M |
| 2022-07-29 | 6,960.00 | 7,075.00 | 6,955.00 | 6,985.00 | 0.3M |
| 2022-07-28 | 6,990.00 | 6,990.00 | 6,860.00 | 6,890.00 | 0.1M |
| 2022-07-27 | 6,905.00 | 6,905.00 | 6,765.00 | 6,815.00 | 0.1M |
| 2022-07-26 | 6,885.00 | 6,885.00 | 6,710.00 | 6,885.00 | 0.0M |
| 2022-07-25 | 6,865.00 | 6,925.00 | 6,865.00 | 6,885.00 | 0.0M |
| 2022-07-22 | 7,075.00 | 7,075.00 | 7,020.00 | 7,035.00 | 0.0M |
| 2022-07-21 | 6,955.00 | 7,030.00 | 6,955.00 | 7,020.00 | 0.1M |
| 2022-07-20 | 6,770.00 | 6,885.00 | 6,770.00 | 6,875.00 | 0.1M |
| 2022-07-19 | 6,730.00 | 6,730.00 | 6,660.00 | 6,670.00 | 0.0M |
| 2022-07-18 | 6,700.00 | 6,770.00 | 6,690.00 | 6,770.00 | 0.2M |
| 2022-07-15 | 6,605.00 | 6,625.00 | 6,565.00 | 6,605.00 | 0.0M |
| 2022-07-14 | 6,535.00 | 6,540.00 | 6,460.00 | 6,525.00 | 0.0M |
| 2022-07-13 | 6,575.00 | 6,610.00 | 6,560.00 | 6,595.00 | 0.1M |
| 2022-07-12 | 6,665.00 | 6,690.00 | 6,610.00 | 6,650.00 | 0.1M |
| 2022-07-11 | 6,895.00 | 6,895.00 | 6,695.00 | 6,720.00 | 0.1M |
| 2022-07-08 | 6,800.00 | 6,805.00 | 6,755.00 | 6,755.00 | 0.2M |
| 2022-07-07 | 6,590.00 | 6,670.00 | 6,590.00 | 6,645.00 | 0.1M |
| 2022-07-06 | 6,670.00 | 6,675.00 | 6,580.00 | 6,615.00 | 0.1M |
| 2022-07-05 | 6,445.00 | 6,520.00 | 6,445.00 | 6,495.00 | 0.1M |
| 2022-07-04 | 6,355.00 | 6,450.00 | 6,355.00 | 6,425.00 | 0.0M |
| 2022-07-01 | 6,575.00 | 6,575.00 | 6,335.00 | 6,355.00 | 0.2M |
| 2022-06-30 | 6,605.00 | 6,605.00 | 6,465.00 | 6,515.00 | 0.1M |
| 2022-06-29 | 6,625.00 | 6,625.00 | 6,570.00 | 6,605.00 | 0.1M |
| 2022-06-28 | 6,760.00 | 6,835.00 | 6,720.00 | 6,835.00 | 0.0M |
| 2022-06-27 | 6,875.00 | 6,880.00 | 6,795.00 | 6,835.00 | 0.1M |
| 2022-06-24 | 6,585.00 | 6,710.00 | 6,585.00 | 6,700.00 | 0.1M |
| 2022-06-23 | 6,415.00 | 6,520.00 | 6,415.00 | 6,475.00 | 0.1M |
| 2022-06-22 | 6,510.00 | 6,540.00 | 6,390.00 | 6,415.00 | 0.1M |
| 2022-06-21 | 6,450.00 | 6,495.00 | 6,400.00 | 6,465.00 | 0.1M |
| 2022-06-20 | 6,295.00 | 6,440.00 | 6,295.00 | 6,400.00 | 0.2M |
| 2022-06-17 | 6,325.00 | 6,380.00 | 6,270.00 | 6,290.00 | 0.1M |
| 2022-06-16 | 6,510.00 | 6,620.00 | 6,500.00 | 6,525.00 | 0.2M |
| 2022-06-15 | 6,470.00 | 6,470.00 | 6,425.00 | 6,455.00 | 0.1M |
| 2022-06-14 | 6,365.00 | 6,510.00 | 6,310.00 | 6,510.00 | 0.2M |
| 2022-06-13 | 6,605.00 | 7,025.00 | 6,560.00 | 6,560.00 | 0.2M |
| 2022-06-10 | 6,995.00 | 6,995.00 | 6,900.00 | 6,990.00 | 0.1M |
| 2022-06-09 | 7,105.00 | 7,120.00 | 7,050.00 | 7,065.00 | 0.1M |
| 2022-06-08 | 7,050.00 | 7,115.00 | 7,050.00 | 7,090.00 | 0.0M |
| 2022-06-07 | 7,115.00 | 7,115.00 | 6,970.00 | 7,020.00 | 0.1M |
| 2022-06-03 | 7,025.00 | 7,125.00 | 7,025.00 | 7,115.00 | 0.1M |
| 2022-06-02 | 7,015.00 | 7,015.00 | 6,830.00 | 6,885.00 | 0.1M |
| 2022-05-31 | 7,090.00 | 7,090.00 | 6,960.00 | 7,015.00 | 0.1M |
| 2022-05-30 | 6,975.00 | 7,090.00 | 6,975.00 | 7,090.00 | 0.1M |
| 2022-05-27 | 6,775.00 | 6,810.00 | 6,745.00 | 6,775.00 | 0.1M |
| 2022-05-26 | 6,610.00 | 6,645.00 | 6,590.00 | 6,610.00 | 0.1M |
| 2022-05-25 | 6,650.00 | 6,690.00 | 6,520.00 | 6,585.00 | 0.1M |
| 2022-05-24 | 6,730.00 | 6,730.00 | 6,650.00 | 6,685.00 | 0.1M |
| 2022-05-23 | 6,950.00 | 6,950.00 | 6,875.00 | 6,905.00 | 0.3M |
| 2022-05-20 | 6,795.00 | 6,950.00 | 6,795.00 | 6,950.00 | 0.2M |
| 2022-05-19 | 6,835.00 | 6,835.00 | 6,710.00 | 6,765.00 | 0.2M |
| 2022-05-18 | 6,995.00 | 7,055.00 | 6,990.00 | 7,005.00 | 0.1M |
| 2022-05-17 | 6,990.00 | 6,990.00 | 6,835.00 | 6,965.00 | 0.2M |
| 2022-05-16 | 6,915.00 | 7,065.00 | 6,915.00 | 6,995.00 | 0.5M |
| 2022-05-13 | 6,660.00 | 6,815.00 | 6,660.00 | 6,800.00 | 0.1M |
| 2022-05-12 | 6,830.00 | 6,830.00 | 6,645.00 | 6,660.00 | 0.3M |
| 2022-05-11 | 6,810.00 | 6,915.00 | 6,780.00 | 6,900.00 | 0.3M |
| 2022-05-10 | 6,710.00 | 6,900.00 | 6,710.00 | 6,900.00 | 0.2M |
| 2022-05-09 | 7,330.00 | 7,330.00 | 7,060.00 | 7,075.00 | 0.3M |
| 2022-05-06 | 7,400.00 | 7,430.00 | 7,300.00 | 7,360.00 | 0.4M |
| 2022-05-04 | 7,640.00 | 7,640.00 | 7,530.00 | 7,580.00 | 0.3M |
| 2022-05-03 | 7,560.00 | 7,665.00 | 7,560.00 | 7,635.00 | 0.3M |
| 2022-05-02 | 7,540.00 | 7,545.00 | 7,440.00 | 7,545.00 | 0.4M |
| 2022-04-29 | 7,595.00 | 7,725.00 | 7,595.00 | 7,690.00 | 0.2M |
| 2022-04-28 | 7,495.00 | 7,565.00 | 7,305.00 | 7,530.00 | 0.2M |
| 2022-04-27 | 7,305.00 | 7,495.00 | 7,305.00 | 7,495.00 | 0.4M |
| 2022-04-26 | 7,500.00 | 7,630.00 | 7,500.00 | 7,585.00 | 0.3M |
| 2022-04-25 | 7,400.00 | 7,480.00 | 7,385.00 | 7,400.00 | 0.4M |
| 2022-04-22 | 7,830.00 | 7,830.00 | 7,565.00 | 7,635.00 | 0.4M |
| 2022-04-21 | 7,960.00 | 7,960.00 | 7,500.00 | 7,870.00 | 0.3M |
| 2022-04-20 | 7,985.00 | 8,015.00 | 7,960.00 | 7,960.00 | 0.3M |
| 2022-04-19 | 7,985.00 | 7,985.00 | 7,900.00 | 7,950.00 | 0.2M |
| 2022-04-18 | 7,925.00 | 7,925.00 | 7,810.00 | 7,895.00 | 0.3M |
| 2022-04-15 | 8,090.00 | 8,090.00 | 7,920.00 | 7,985.00 | 0.4M |
| 2022-04-14 | 8,300.00 | 8,300.00 | 8,090.00 | 8,145.00 | 0.3M |
| 2022-04-13 | 7,960.00 | 8,075.00 | 7,960.00 | 8,060.00 | 0.4M |
| 2022-04-12 | 8,100.00 | 8,100.00 | 7,955.00 | 8,000.00 | 0.3M |
| 2022-04-11 | 8,135.00 | 8,160.00 | 8,070.00 | 8,115.00 | 0.3M |
| 2022-04-08 | 8,255.00 | 8,310.00 | 8,245.00 | 8,310.00 | 0.3M |
| 2022-04-07 | 8,300.00 | 8,300.00 | 8,200.00 | 8,250.00 | 0.4M |
| 2022-04-06 | 8,600.00 | 8,600.00 | 8,490.00 | 8,530.00 | 0.4M |
| 2022-04-05 | 8,715.00 | 8,770.00 | 8,715.00 | 8,750.00 | 0.3M |
| 2022-04-04 | 8,600.00 | 8,600.00 | 8,520.00 | 8,600.00 | 0.5M |
| 2022-04-01 | 8,650.00 | 8,650.00 | 8,560.00 | 8,605.00 | 0.3M |
| 2022-03-31 | 8,790.00 | 8,790.00 | 8,705.00 | 8,765.00 | 0.3M |
| 2022-03-30 | 8,800.00 | 8,865.00 | 8,780.00 | 8,850.00 | 0.4M |
| 2022-03-29 | 8,695.00 | 8,725.00 | 8,600.00 | 8,725.00 | 0.4M |
| 2022-03-28 | 8,690.00 | 8,690.00 | 8,580.00 | 8,595.00 | 0.4M |
| 2022-03-25 | 8,645.00 | 8,730.00 | 8,645.00 | 8,690.00 | 0.4M |
| 2022-03-24 | 8,520.00 | 8,575.00 | 8,500.00 | 8,570.00 | 0.4M |
| 2022-03-23 | 8,585.00 | 8,605.00 | 8,565.00 | 8,575.00 | 0.5M |
| 2022-03-22 | 8,360.00 | 8,470.00 | 8,360.00 | 8,470.00 | 0.4M |
| 2022-03-21 | 8,355.00 | 8,445.00 | 8,355.00 | 8,415.00 | 0.5M |
| 2022-03-18 | 8,345.00 | 8,345.00 | 8,160.00 | 8,190.00 | 0.4M |
| 2022-03-17 | 8,240.00 | 8,325.00 | 8,205.00 | 8,220.00 | 0.4M |
| 2022-03-16 | 7,915.00 | 8,035.00 | 7,860.00 | 8,025.00 | 0.4M |
| 2022-03-15 | 7,890.00 | 7,890.00 | 7,690.00 | 7,760.00 | 0.3M |
| 2022-03-14 | 8,050.00 | 8,050.00 | 7,880.00 | 7,940.00 | 0.3M |
| 2022-03-11 | 8,045.00 | 8,070.00 | 7,975.00 | 8,060.00 | 0.6M |
| 2022-03-10 | 8,120.00 | 8,215.00 | 8,095.00 | 8,200.00 | 0.4M |
| 2022-03-08 | 7,880.00 | 7,955.00 | 7,830.00 | 7,875.00 | 0.5M |
| 2022-03-07 | 8,125.00 | 8,125.00 | 7,990.00 | 8,065.00 | 0.7M |
| 2022-03-04 | 8,400.00 | 8,400.00 | 8,160.00 | 8,330.00 | 0.2M |
| 2022-03-03 | 8,585.00 | 8,600.00 | 8,470.00 | 8,510.00 | 0.1M |
| 2022-03-02 | 8,365.00 | 8,510.00 | 8,365.00 | 8,475.00 | 0.2M |
| 2022-02-28 | 8,420.00 | 8,420.00 | 8,305.00 | 8,365.00 | 0.4M |
| 2022-02-25 | 8,400.00 | 8,435.00 | 8,350.00 | 8,405.00 | 0.3M |
| 2022-02-24 | 8,175.00 | 8,175.00 | 7,925.00 | 8,010.00 | 0.5M |
| 2022-02-23 | 8,190.00 | 8,375.00 | 8,190.00 | 8,370.00 | 0.5M |
| 2022-02-22 | 8,295.00 | 8,295.00 | 8,130.00 | 8,170.00 | 0.3M |
| 2022-02-21 | 8,390.00 | 8,475.00 | 8,300.00 | 8,470.00 | 0.2M |
| 2022-02-18 | 8,600.00 | 8,640.00 | 8,535.00 | 8,640.00 | 0.5M |
| 2022-02-17 | 8,875.00 | 8,875.00 | 8,710.00 | 8,750.00 | 0.8M |
| 2022-02-16 | 8,890.00 | 8,890.00 | 8,830.00 | 8,865.00 | 0.7M |
| 2022-02-15 | 8,635.00 | 8,695.00 | 8,620.00 | 8,690.00 | 0.8M |
| 2022-02-14 | 8,655.00 | 8,700.00 | 8,620.00 | 8,620.00 | 0.4M |
| 2022-02-11 | 8,995.00 | 8,995.00 | 8,820.00 | 8,825.00 | 1.0M |
| 2022-02-10 | 9,010.00 | 9,120.00 | 9,010.00 | 9,100.00 | 0.9M |
| 2022-02-09 | 8,870.00 | 8,905.00 | 8,845.00 | 8,905.00 | 0.9M |
| 2022-02-08 | 8,890.00 | 8,890.00 | 8,740.00 | 8,780.00 | 0.8M |
| 2022-02-07 | 8,890.00 | 8,910.00 | 8,805.00 | 8,890.00 | 0.6M |
| 2022-02-04 | 8,680.00 | 8,880.00 | 8,680.00 | 8,855.00 | 1.2M |
| 2022-02-03 | 8,655.00 | 8,900.00 | 8,655.00 | 8,855.00 | 0.7M |
| 2022-01-28 | 8,420.00 | 8,535.00 | 8,420.00 | 8,510.00 | 2.2M |
| 2022-01-27 | 8,660.00 | 8,660.00 | 8,355.00 | 8,430.00 | 2.6M |
| 2022-01-26 | 8,615.00 | 8,660.00 | 8,565.00 | 8,660.00 | 2.2M |
| 2022-01-25 | 8,860.00 | 8,860.00 | 8,635.00 | 8,690.00 | 2.8M |
| 2022-01-24 | 8,840.00 | 8,900.00 | 8,840.00 | 8,895.00 | 1.9M |
| 2022-01-21 | 9,080.00 | 9,080.00 | 8,890.00 | 8,940.00 | 3.1M |
| 2022-01-20 | 9,100.00 | 9,220.00 | 9,075.00 | 9,210.00 | 2.5M |
| 2022-01-19 | 9,225.00 | 9,270.00 | 9,075.00 | 9,110.00 | 3.2M |
| 2022-01-18 | 9,430.00 | 9,465.00 | 9,325.00 | 9,325.00 | 3.1M |
| 2022-01-17 | 9,380.00 | 9,430.00 | 9,380.00 | 9,430.00 | 2.2M |
| 2022-01-14 | 9,375.00 | 9,390.00 | 9,310.00 | 9,365.00 | 6.8M |
| 2022-01-13 | 9,745.00 | 9,745.00 | 9,635.00 | 9,655.00 | 2.7M |
| 2022-01-12 | 9,650.00 | 9,735.00 | 9,635.00 | 9,725.00 | 4.1M |
| 2022-01-11 | 9,615.00 | 9,615.00 | 9,540.00 | 9,545.00 | 3.8M |
| 2022-01-10 | 9,650.00 | 9,670.00 | 9,585.00 | 9,650.00 | 3.3M |
| 2022-01-07 | 9,820.00 | 9,865.00 | 9,765.00 | 9,770.00 | 5.4M |
| 2022-01-06 | 9,810.00 | 9,825.00 | 9,675.00 | 9,740.00 | 5.9M |
| 2022-01-05 | 10,195.00 | 10,195.00 | 10,130.00 | 10,130.00 | 5.1M |
| 2022-01-04 | 10,345.00 | 10,355.00 | 10,310.00 | 10,340.00 | 5.6M |
| 2022-01-03 | 10,320.00 | 10,345.00 | 10,300.00 | 10,340.00 | 3.8M |