28,745.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 7,945.00 | 8,045.00 | 7,935.00 | 7,955.00 | 0.6M |
| 2022-12-28 | 8,085.00 | 8,085.00 | 8,030.00 | 8,045.00 | 0.8M |
| 2022-12-27 | 8,360.00 | 8,375.00 | 8,255.00 | 8,290.00 | 0.5M |
| 2022-12-26 | 8,285.00 | 8,350.00 | 8,280.00 | 8,350.00 | 0.3M |
| 2022-12-23 | 8,350.00 | 8,405.00 | 8,260.00 | 8,280.00 | 0.8M |
| 2022-12-22 | 8,560.00 | 8,580.00 | 8,515.00 | 8,520.00 | 0.3M |
| 2022-12-21 | 8,460.00 | 8,545.00 | 8,460.00 | 8,500.00 | 0.6M |
| 2022-12-20 | 8,685.00 | 8,685.00 | 8,415.00 | 8,425.00 | 1.6M |
| 2022-12-19 | 8,860.00 | 8,860.00 | 8,750.00 | 8,805.00 | 0.8M |
| 2022-12-18 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.0M |
| 2022-12-16 | 9,000.00 | 9,000.00 | 8,890.00 | 8,900.00 | 1.1M |
| 2022-12-15 | 9,150.00 | 9,190.00 | 9,140.00 | 9,180.00 | 0.3M |
| 2022-12-14 | 9,175.00 | 9,265.00 | 9,175.00 | 9,245.00 | 0.3M |
| 2022-12-13 | 9,105.00 | 9,170.00 | 9,095.00 | 9,150.00 | 0.3M |
| 2022-12-12 | 9,050.00 | 9,075.00 | 9,020.00 | 9,035.00 | 0.3M |
| 2022-12-11 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | 0.0M |
| 2022-12-09 | 9,175.00 | 9,175.00 | 9,070.00 | 9,095.00 | 0.4M |
| 2022-12-08 | 9,165.00 | 9,185.00 | 9,040.00 | 9,080.00 | 0.5M |
| 2022-12-07 | 9,300.00 | 9,300.00 | 9,150.00 | 9,200.00 | 0.7M |
| 2022-12-06 | 9,290.00 | 9,390.00 | 9,290.00 | 9,390.00 | 0.3M |
| 2022-12-05 | 9,445.00 | 9,450.00 | 9,370.00 | 9,390.00 | 0.2M |
| 2022-12-02 | 9,495.00 | 9,495.00 | 9,430.00 | 9,450.00 | 0.2M |
| 2022-12-01 | 9,490.00 | 9,525.00 | 9,460.00 | 9,495.00 | 0.4M |
| 2022-11-30 | 9,285.00 | 9,285.00 | 9,105.00 | 9,120.00 | 0.8M |
| 2022-11-29 | 9,390.00 | 9,390.00 | 9,280.00 | 9,330.00 | 0.4M |
| 2022-11-28 | 9,485.00 | 9,485.00 | 9,370.00 | 9,410.00 | 0.4M |
| 2022-11-27 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 0.0M |
| 2022-11-25 | 9,520.00 | 9,595.00 | 9,475.00 | 9,510.00 | 0.4M |
| 2022-11-24 | 9,550.00 | 9,605.00 | 9,525.00 | 9,530.00 | 0.3M |
| 2022-11-23 | 9,480.00 | 9,515.00 | 9,470.00 | 9,510.00 | 0.3M |
| 2022-11-22 | 9,480.00 | 9,505.00 | 9,385.00 | 9,395.00 | 0.5M |
| 2022-11-21 | 9,495.00 | 9,540.00 | 9,450.00 | 9,535.00 | 0.2M |
| 2022-11-20 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 0.0M |
| 2022-11-18 | 9,555.00 | 9,565.00 | 9,475.00 | 9,485.00 | 0.3M |
| 2022-11-17 | 9,475.00 | 9,570.00 | 9,475.00 | 9,565.00 | 0.5M |
| 2022-11-16 | 9,470.00 | 9,535.00 | 9,435.00 | 9,530.00 | 0.7M |
| 2022-11-15 | 9,380.00 | 9,450.00 | 9,360.00 | 9,435.00 | 0.6M |
| 2022-11-14 | 9,370.00 | 9,475.00 | 9,350.00 | 9,450.00 | 0.9M |
| 2022-11-11 | 9,500.00 | 9,600.00 | 9,275.00 | 9,320.00 | 1.1M |
| 2022-11-10 | 8,805.00 | 8,940.00 | 8,805.00 | 8,940.00 | 0.9M |
| 2022-11-09 | 9,200.00 | 9,200.00 | 9,040.00 | 9,095.00 | 1.5M |
| 2022-11-08 | 9,230.00 | 9,250.00 | 9,155.00 | 9,155.00 | 1.0M |
| 2022-11-07 | 9,200.00 | 9,230.00 | 9,135.00 | 9,190.00 | 1.1M |
| 2022-11-06 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 0.0M |
| 2022-11-04 | 9,255.00 | 9,255.00 | 9,180.00 | 9,240.00 | 2.3M |
| 2022-11-03 | 9,565.00 | 9,565.00 | 9,445.00 | 9,470.00 | 1.9M |
| 2022-11-02 | 9,855.00 | 9,860.00 | 9,795.00 | 9,860.00 | 0.9M |
| 2022-11-01 | 10,115.00 | 10,130.00 | 10,050.00 | 10,120.00 | 0.4M |
| 2022-10-31 | 10,120.00 | 10,155.00 | 10,090.00 | 10,155.00 | 0.8M |
| 2022-10-28 | 9,990.00 | 10,160.00 | 9,695.00 | 9,740.00 | 2.1M |
| 2022-10-27 | 10,325.00 | 10,325.00 | 10,200.00 | 10,270.00 | 0.8M |
| 2022-10-26 | 10,645.00 | 10,645.00 | 10,385.00 | 10,400.00 | 0.7M |
| 2022-10-25 | 10,645.00 | 10,675.00 | 10,590.00 | 10,625.00 | 0.3M |
| 2022-10-24 | 10,450.00 | 10,590.00 | 10,450.00 | 10,575.00 | 0.5M |
| 2022-10-21 | 10,180.00 | 10,220.00 | 10,120.00 | 10,185.00 | 0.2M |
| 2022-10-20 | 10,290.00 | 10,290.00 | 10,160.00 | 10,210.00 | 0.3M |
| 2022-10-19 | 10,430.00 | 10,475.00 | 10,350.00 | 10,380.00 | 0.4M |
| 2022-10-18 | 10,300.00 | 10,435.00 | 10,295.00 | 10,420.00 | 0.7M |
| 2022-10-17 | 10,000.00 | 10,000.00 | 9,915.00 | 9,980.00 | 0.6M |
| 2022-10-16 | 10,255.00 | 10,255.00 | 10,255.00 | 10,255.00 | 0.0M |
| 2022-10-14 | 10,150.00 | 10,255.00 | 10,130.00 | 10,255.00 | 0.4M |
| 2022-10-13 | 10,010.00 | 10,010.00 | 9,925.00 | 9,960.00 | 0.3M |
| 2022-10-12 | 10,070.00 | 10,090.00 | 9,960.00 | 10,015.00 | 0.6M |
| 2022-10-11 | 10,150.00 | 10,150.00 | 10,070.00 | 10,100.00 | 0.5M |
| 2022-10-07 | 10,500.00 | 10,505.00 | 10,430.00 | 10,440.00 | 0.4M |
| 2022-10-06 | 10,590.00 | 10,650.00 | 10,525.00 | 10,540.00 | 0.5M |
| 2022-10-05 | 10,630.00 | 10,635.00 | 10,535.00 | 10,535.00 | 0.4M |
| 2022-10-04 | 10,610.00 | 10,610.00 | 10,485.00 | 10,515.00 | 0.5M |
| 2022-09-30 | 10,490.00 | 10,495.00 | 10,390.00 | 10,485.00 | 1.1M |
| 2022-09-29 | 10,715.00 | 10,820.00 | 10,715.00 | 10,720.00 | 0.4M |
| 2022-09-28 | 10,595.00 | 10,640.00 | 10,500.00 | 10,580.00 | 0.7M |
| 2022-09-27 | 10,615.00 | 10,695.00 | 10,615.00 | 10,695.00 | 0.4M |
| 2022-09-26 | 10,535.00 | 10,600.00 | 10,510.00 | 10,530.00 | 0.7M |
| 2022-09-23 | 10,680.00 | 10,700.00 | 10,610.00 | 10,690.00 | 0.5M |
| 2022-09-22 | 10,660.00 | 10,790.00 | 10,580.00 | 10,720.00 | 0.9M |
| 2022-09-21 | 10,925.00 | 10,925.00 | 10,810.00 | 10,880.00 | 0.5M |
| 2022-09-20 | 10,930.00 | 10,950.00 | 10,885.00 | 10,930.00 | 0.4M |
| 2022-09-19 | 10,780.00 | 10,790.00 | 10,705.00 | 10,750.00 | 0.5M |
| 2022-09-18 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 0.0M |
| 2022-09-16 | 10,875.00 | 10,875.00 | 10,750.00 | 10,780.00 | 0.8M |
| 2022-09-15 | 11,130.00 | 11,165.00 | 11,105.00 | 11,130.00 | 0.5M |
| 2022-09-14 | 11,000.00 | 11,060.00 | 11,000.00 | 11,060.00 | 1.1M |
| 2022-09-13 | 11,545.00 | 11,625.00 | 11,545.00 | 11,620.00 | 1.0M |
| 2022-09-08 | 11,135.00 | 11,235.00 | 11,135.00 | 11,235.00 | 0.4M |
| 2022-09-07 | 10,925.00 | 11,000.00 | 10,900.00 | 10,985.00 | 0.5M |
| 2022-09-06 | 10,995.00 | 11,085.00 | 10,970.00 | 11,085.00 | 0.3M |
| 2022-09-05 | 10,910.00 | 11,005.00 | 10,905.00 | 11,000.00 | 0.4M |
| 2022-09-04 | 11,060.00 | 11,060.00 | 11,060.00 | 11,060.00 | 0.0M |
| 2022-09-02 | 11,020.00 | 11,060.00 | 10,985.00 | 11,060.00 | 0.5M |
| 2022-09-01 | 10,820.00 | 10,870.00 | 10,785.00 | 10,835.00 | 0.7M |
| 2022-08-31 | 11,060.00 | 11,090.00 | 11,020.00 | 11,035.00 | 1.2M |
| 2022-08-30 | 11,160.00 | 11,205.00 | 11,125.00 | 11,190.00 | 1.0M |
| 2022-08-29 | 11,000.00 | 11,165.00 | 11,000.00 | 11,155.00 | 1.2M |
| 2022-08-26 | 11,640.00 | 11,660.00 | 11,595.00 | 11,620.00 | 0.6M |
| 2022-08-25 | 11,510.00 | 11,600.00 | 11,495.00 | 11,580.00 | 1.0M |
| 2022-08-24 | 11,500.00 | 11,520.00 | 11,450.00 | 11,515.00 | 0.7M |
| 2022-08-23 | 11,575.00 | 11,595.00 | 11,475.00 | 11,495.00 | 1.0M |
| 2022-08-22 | 11,715.00 | 11,765.00 | 11,715.00 | 11,735.00 | 0.9M |
| 2022-08-21 | 11,910.00 | 11,910.00 | 11,910.00 | 11,910.00 | 0.0M |
| 2022-08-19 | 11,965.00 | 11,975.00 | 11,905.00 | 11,910.00 | 0.8M |
| 2022-08-18 | 11,810.00 | 11,890.00 | 11,800.00 | 11,860.00 | 0.6M |
| 2022-08-17 | 11,910.00 | 11,920.00 | 11,880.00 | 11,920.00 | 0.9M |
| 2022-08-16 | 11,825.00 | 11,935.00 | 11,825.00 | 11,895.00 | 1.4M |
| 2022-08-12 | 11,615.00 | 11,615.00 | 11,525.00 | 11,560.00 | 0.6M |
| 2022-08-11 | 11,600.00 | 11,680.00 | 11,580.00 | 11,680.00 | 1.2M |
| 2022-08-10 | 11,345.00 | 11,350.00 | 11,295.00 | 11,310.00 | 0.9M |
| 2022-08-09 | 11,405.00 | 11,425.00 | 11,375.00 | 11,395.00 | 0.7M |
| 2022-08-08 | 11,395.00 | 11,485.00 | 11,375.00 | 11,485.00 | 0.5M |
| 2022-08-07 | 11,540.00 | 11,540.00 | 11,540.00 | 11,540.00 | 0.0M |
| 2022-08-05 | 11,555.00 | 11,575.00 | 11,515.00 | 11,540.00 | 0.7M |
| 2022-08-04 | 11,470.00 | 11,505.00 | 11,455.00 | 11,490.00 | 1.0M |
| 2022-08-03 | 11,205.00 | 11,240.00 | 11,155.00 | 11,240.00 | 0.5M |
| 2022-08-02 | 11,205.00 | 11,230.00 | 11,125.00 | 11,150.00 | 0.6M |
| 2022-08-01 | 11,190.00 | 11,210.00 | 11,155.00 | 11,185.00 | 0.9M |
| 2022-07-29 | 11,085.00 | 11,145.00 | 11,015.00 | 11,115.00 | 1.7M |
| 2022-07-28 | 10,810.00 | 10,830.00 | 10,690.00 | 10,705.00 | 0.8M |
| 2022-07-27 | 10,505.00 | 10,580.00 | 10,490.00 | 10,580.00 | 0.6M |
| 2022-07-26 | 10,545.00 | 10,545.00 | 10,480.00 | 10,500.00 | 0.5M |
| 2022-07-25 | 10,635.00 | 10,675.00 | 10,610.00 | 10,675.00 | 0.3M |
| 2022-07-22 | 10,760.00 | 10,835.00 | 10,750.00 | 10,795.00 | 1.2M |
| 2022-07-21 | 10,710.00 | 10,735.00 | 10,680.00 | 10,715.00 | 0.9M |
| 2022-07-20 | 10,550.00 | 10,615.00 | 10,525.00 | 10,595.00 | 0.7M |
| 2022-07-19 | 10,310.00 | 10,325.00 | 10,240.00 | 10,280.00 | 0.4M |
| 2022-07-18 | 10,500.00 | 10,500.00 | 10,400.00 | 10,455.00 | 0.6M |
| 2022-07-15 | 10,250.00 | 10,315.00 | 10,245.00 | 10,305.00 | 0.3M |
| 2022-07-14 | 10,040.00 | 10,125.00 | 10,020.00 | 10,125.00 | 0.4M |
| 2022-07-13 | 10,150.00 | 10,170.00 | 10,125.00 | 10,170.00 | 0.4M |
| 2022-07-12 | 10,290.00 | 10,320.00 | 10,215.00 | 10,225.00 | 0.4M |
| 2022-07-11 | 10,485.00 | 10,485.00 | 10,350.00 | 10,365.00 | 0.5M |
| 2022-07-08 | 10,430.00 | 10,450.00 | 10,395.00 | 10,395.00 | 0.6M |
| 2022-07-07 | 10,260.00 | 10,290.00 | 10,235.00 | 10,285.00 | 0.7M |
| 2022-07-06 | 10,105.00 | 10,225.00 | 10,105.00 | 10,130.00 | 0.7M |
| 2022-07-05 | 9,945.00 | 9,945.00 | 9,820.00 | 9,930.00 | 0.6M |
| 2022-07-04 | 9,770.00 | 9,825.00 | 9,770.00 | 9,820.00 | 0.6M |
| 2022-07-01 | 9,785.00 | 9,785.00 | 9,640.00 | 9,645.00 | 1.0M |
| 2022-06-30 | 9,960.00 | 9,990.00 | 9,835.00 | 9,840.00 | 0.6M |
| 2022-06-29 | 9,930.00 | 9,930.00 | 9,855.00 | 9,930.00 | 0.8M |
| 2022-06-28 | 10,275.00 | 10,275.00 | 10,150.00 | 10,215.00 | 0.4M |
| 2022-06-27 | 10,300.00 | 10,365.00 | 10,280.00 | 10,325.00 | 0.9M |
| 2022-06-24 | 10,000.00 | 10,145.00 | 9,945.00 | 10,135.00 | 0.7M |
| 2022-06-23 | 9,765.00 | 9,920.00 | 9,765.00 | 9,870.00 | 0.6M |
| 2022-06-22 | 9,800.00 | 9,840.00 | 9,700.00 | 9,715.00 | 1.0M |
| 2022-06-21 | 9,610.00 | 9,720.00 | 9,610.00 | 9,705.00 | 0.4M |
| 2022-06-20 | 9,685.00 | 9,685.00 | 9,540.00 | 9,600.00 | 0.6M |
| 2022-06-17 | 9,450.00 | 9,515.00 | 9,415.00 | 9,505.00 | 0.8M |
| 2022-06-16 | 9,785.00 | 9,870.00 | 9,720.00 | 9,720.00 | 0.7M |
| 2022-06-15 | 9,600.00 | 9,605.00 | 9,560.00 | 9,590.00 | 0.9M |
| 2022-06-14 | 9,490.00 | 9,675.00 | 9,490.00 | 9,670.00 | 0.9M |
| 2022-06-13 | 9,780.00 | 9,820.00 | 9,665.00 | 9,680.00 | 1.4M |
| 2022-06-10 | 10,190.00 | 10,260.00 | 10,160.00 | 10,260.00 | 0.4M |
| 2022-06-09 | 10,375.00 | 10,425.00 | 10,340.00 | 10,360.00 | 0.3M |
| 2022-06-08 | 10,365.00 | 10,425.00 | 10,365.00 | 10,370.00 | 0.4M |
| 2022-06-07 | 10,400.00 | 10,400.00 | 10,280.00 | 10,320.00 | 0.6M |
| 2022-06-03 | 10,490.00 | 10,550.00 | 10,490.00 | 10,515.00 | 0.5M |
| 2022-06-02 | 10,215.00 | 10,340.00 | 10,215.00 | 10,310.00 | 0.5M |
| 2022-05-31 | 10,335.00 | 10,345.00 | 10,205.00 | 10,225.00 | 0.6M |
| 2022-05-30 | 10,250.00 | 10,375.00 | 10,250.00 | 10,365.00 | 0.6M |
| 2022-05-27 | 9,920.00 | 10,010.00 | 9,920.00 | 9,945.00 | 1.0M |
| 2022-05-26 | 9,740.00 | 9,800.00 | 9,695.00 | 9,695.00 | 0.7M |
| 2022-05-25 | 9,695.00 | 9,720.00 | 9,640.00 | 9,690.00 | 0.8M |
| 2022-05-24 | 9,850.00 | 9,850.00 | 9,675.00 | 9,685.00 | 0.9M |
| 2022-05-23 | 9,925.00 | 9,925.00 | 9,845.00 | 9,895.00 | 1.0M |
| 2022-05-20 | 9,890.00 | 9,975.00 | 9,850.00 | 9,925.00 | 1.2M |
| 2022-05-19 | 9,970.00 | 10,005.00 | 9,905.00 | 9,985.00 | 1.9M |
| 2022-05-18 | 10,480.00 | 10,480.00 | 10,415.00 | 10,425.00 | 0.6M |
| 2022-05-17 | 10,315.00 | 10,355.00 | 10,280.00 | 10,335.00 | 0.6M |
| 2022-05-16 | 10,480.00 | 10,505.00 | 10,320.00 | 10,355.00 | 0.7M |
| 2022-05-13 | 10,210.00 | 10,250.00 | 10,190.00 | 10,210.00 | 0.8M |
| 2022-05-12 | 10,225.00 | 10,285.00 | 10,155.00 | 10,210.00 | 1.4M |
| 2022-05-11 | 10,500.00 | 10,610.00 | 10,500.00 | 10,600.00 | 0.8M |
| 2022-05-10 | 10,385.00 | 10,495.00 | 10,285.00 | 10,495.00 | 1.2M |
| 2022-05-09 | 10,700.00 | 10,715.00 | 10,645.00 | 10,670.00 | 1.0M |
| 2022-05-06 | 10,900.00 | 10,900.00 | 10,810.00 | 10,855.00 | 1.0M |
| 2022-05-04 | 11,050.00 | 11,065.00 | 11,020.00 | 11,060.00 | 0.5M |
| 2022-05-03 | 10,990.00 | 11,095.00 | 10,990.00 | 11,055.00 | 0.6M |
| 2022-05-02 | 10,885.00 | 10,945.00 | 10,830.00 | 10,890.00 | 1.3M |
| 2022-04-29 | 11,260.00 | 11,275.00 | 11,190.00 | 11,200.00 | 1.1M |
| 2022-04-28 | 11,130.00 | 11,265.00 | 11,100.00 | 11,260.00 | 1.1M |
| 2022-04-27 | 10,955.00 | 11,085.00 | 10,900.00 | 11,085.00 | 1.4M |
| 2022-04-26 | 11,335.00 | 11,370.00 | 11,310.00 | 11,345.00 | 0.6M |
| 2022-04-25 | 11,130.00 | 11,150.00 | 11,055.00 | 11,140.00 | 1.1M |
| 2022-04-22 | 11,415.00 | 11,435.00 | 11,350.00 | 11,405.00 | 1.0M |
| 2022-04-21 | 11,725.00 | 11,730.00 | 11,670.00 | 11,705.00 | 1.0M |
| 2022-04-20 | 11,715.00 | 11,770.00 | 11,670.00 | 11,710.00 | 1.1M |
| 2022-04-19 | 11,615.00 | 11,660.00 | 11,555.00 | 11,640.00 | 0.8M |
| 2022-04-18 | 11,325.00 | 11,390.00 | 11,325.00 | 11,375.00 | 0.7M |
| 2022-04-15 | 11,480.00 | 11,520.00 | 11,460.00 | 11,510.00 | 0.8M |
| 2022-04-14 | 11,720.00 | 11,775.00 | 11,700.00 | 11,775.00 | 1.0M |
| 2022-04-13 | 11,585.00 | 11,645.00 | 11,545.00 | 11,645.00 | 1.3M |
| 2022-04-12 | 11,635.00 | 11,635.00 | 11,570.00 | 11,600.00 | 1.0M |
| 2022-04-11 | 11,920.00 | 11,955.00 | 11,860.00 | 11,920.00 | 1.0M |
| 2022-04-08 | 12,095.00 | 12,185.00 | 12,085.00 | 12,185.00 | 0.9M |
| 2022-04-07 | 12,030.00 | 12,080.00 | 11,990.00 | 12,080.00 | 1.7M |
| 2022-04-06 | 12,415.00 | 12,445.00 | 12,390.00 | 12,445.00 | 0.8M |
| 2022-04-05 | 12,650.00 | 12,655.00 | 12,600.00 | 12,635.00 | 0.9M |
| 2022-04-04 | 12,380.00 | 12,410.00 | 12,330.00 | 12,410.00 | 1.0M |
| 2022-04-01 | 12,400.00 | 12,440.00 | 12,380.00 | 12,440.00 | 1.2M |
| 2022-03-31 | 12,535.00 | 12,595.00 | 12,525.00 | 12,595.00 | 0.9M |
| 2022-03-30 | 12,585.00 | 12,640.00 | 12,560.00 | 12,600.00 | 1.1M |
| 2022-03-29 | 12,515.00 | 12,580.00 | 12,515.00 | 12,560.00 | 1.4M |
| 2022-03-28 | 12,315.00 | 12,355.00 | 12,305.00 | 12,325.00 | 0.8M |
| 2022-03-25 | 12,295.00 | 12,325.00 | 12,250.00 | 12,325.00 | 0.9M |
| 2022-03-24 | 12,040.00 | 12,125.00 | 12,040.00 | 12,125.00 | 0.6M |
| 2022-03-23 | 12,100.00 | 12,135.00 | 12,070.00 | 12,135.00 | 0.8M |
| 2022-03-22 | 11,805.00 | 11,885.00 | 11,805.00 | 11,855.00 | 0.9M |
| 2022-03-21 | 11,700.00 | 11,770.00 | 11,700.00 | 11,770.00 | 1.1M |
| 2022-03-18 | 11,450.00 | 11,450.00 | 11,340.00 | 11,405.00 | 0.6M |
| 2022-03-17 | 11,580.00 | 11,580.00 | 11,410.00 | 11,425.00 | 1.2M |
| 2022-03-16 | 11,240.00 | 11,310.00 | 11,195.00 | 11,310.00 | 0.6M |
| 2022-03-15 | 10,990.00 | 10,995.00 | 10,880.00 | 10,905.00 | 0.9M |
| 2022-03-14 | 11,110.00 | 11,195.00 | 11,095.00 | 11,195.00 | 0.7M |
| 2022-03-11 | 11,285.00 | 11,295.00 | 11,200.00 | 11,295.00 | 0.6M |
| 2022-03-10 | 11,335.00 | 11,375.00 | 11,250.00 | 11,330.00 | 0.8M |
| 2022-03-08 | 10,905.00 | 11,010.00 | 10,865.00 | 10,865.00 | 1.2M |
| 2022-03-07 | 11,120.00 | 11,225.00 | 11,050.00 | 11,165.00 | 0.8M |
| 2022-03-04 | 11,430.00 | 11,460.00 | 11,190.00 | 11,395.00 | 0.9M |
| 2022-03-03 | 11,525.00 | 11,535.00 | 11,470.00 | 11,535.00 | 0.7M |
| 2022-03-02 | 11,375.00 | 11,430.00 | 11,325.00 | 11,405.00 | 0.8M |
| 2022-02-28 | 11,140.00 | 11,240.00 | 11,065.00 | 11,155.00 | 1.1M |
| 2022-02-25 | 11,150.00 | 11,220.00 | 11,125.00 | 11,155.00 | 1.7M |
| 2022-02-24 | 10,820.00 | 10,895.00 | 10,500.00 | 10,560.00 | 2.9M |
| 2022-02-23 | 11,130.00 | 11,175.00 | 11,105.00 | 11,150.00 | 0.6M |
| 2022-02-22 | 11,000.00 | 11,010.00 | 10,915.00 | 10,935.00 | 1.6M |
| 2022-02-21 | 11,165.00 | 11,315.00 | 11,125.00 | 11,290.00 | 0.9M |
| 2022-02-18 | 11,445.00 | 11,525.00 | 11,395.00 | 11,500.00 | 1.2M |
| 2022-02-17 | 11,765.00 | 11,790.00 | 11,675.00 | 11,730.00 | 1.1M |
| 2022-02-16 | 11,770.00 | 11,795.00 | 11,740.00 | 11,765.00 | 0.8M |
| 2022-02-15 | 11,550.00 | 11,595.00 | 11,535.00 | 11,575.00 | 0.9M |
| 2022-02-14 | 11,500.00 | 11,525.00 | 11,460.00 | 11,470.00 | 1.1M |
| 2022-02-11 | 11,880.00 | 11,880.00 | 11,730.00 | 11,750.00 | 1.5M |
| 2022-02-10 | 12,145.00 | 12,145.00 | 12,085.00 | 12,120.00 | 0.9M |
| 2022-02-09 | 11,990.00 | 12,005.00 | 11,930.00 | 11,995.00 | 0.9M |
| 2022-02-08 | 11,900.00 | 11,925.00 | 11,825.00 | 11,845.00 | 1.2M |
| 2022-02-07 | 12,050.00 | 12,060.00 | 11,940.00 | 12,025.00 | 0.6M |
| 2022-02-04 | 12,015.00 | 12,110.00 | 12,005.00 | 12,080.00 | 1.4M |
| 2022-02-03 | 12,045.00 | 12,140.00 | 12,025.00 | 12,060.00 | 1.6M |
| 2022-01-28 | 11,520.00 | 11,665.00 | 11,520.00 | 11,660.00 | 1.6M |
| 2022-01-27 | 11,600.00 | 11,625.00 | 11,280.00 | 11,325.00 | 1.7M |
| 2022-01-26 | 11,465.00 | 11,490.00 | 11,380.00 | 11,485.00 | 1.4M |
| 2022-01-25 | 11,685.00 | 11,685.00 | 11,450.00 | 11,535.00 | 2.3M |
| 2022-01-24 | 11,685.00 | 11,725.00 | 11,680.00 | 11,720.00 | 1.8M |
| 2022-01-21 | 11,925.00 | 11,935.00 | 11,795.00 | 11,880.00 | 2.1M |
| 2022-01-20 | 12,050.00 | 12,180.00 | 12,035.00 | 12,170.00 | 1.3M |
| 2022-01-19 | 12,230.00 | 12,275.00 | 12,105.00 | 12,160.00 | 1.8M |
| 2022-01-18 | 12,530.00 | 12,530.00 | 12,375.00 | 12,400.00 | 1.3M |
| 2022-01-17 | 12,500.00 | 12,545.00 | 12,485.00 | 12,500.00 | 1.2M |
| 2022-01-14 | 12,400.00 | 12,430.00 | 12,340.00 | 12,430.00 | 2.5M |
| 2022-01-13 | 12,765.00 | 12,785.00 | 12,725.00 | 12,750.00 | 1.3M |
| 2022-01-12 | 12,705.00 | 12,770.00 | 12,680.00 | 12,765.00 | 1.7M |
| 2022-01-11 | 12,655.00 | 12,655.00 | 12,575.00 | 12,605.00 | 2.5M |
| 2022-01-10 | 12,590.00 | 12,650.00 | 12,565.00 | 12,650.00 | 1.6M |
| 2022-01-07 | 12,785.00 | 12,815.00 | 12,745.00 | 12,770.00 | 2.0M |
| 2022-01-06 | 12,755.00 | 12,795.00 | 12,670.00 | 12,700.00 | 3.4M |
| 2022-01-05 | 13,180.00 | 13,210.00 | 13,125.00 | 13,140.00 | 2.7M |
| 2022-01-04 | 13,355.00 | 13,395.00 | 13,350.00 | 13,390.00 | 1.6M |
| 2022-01-03 | 13,190.00 | 13,205.00 | 13,145.00 | 13,190.00 | 1.5M |