3,909.36
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 2,947.97 | 2,963.91 | 2,939.28 | 2,939.28 | 2,927.6M |
| 2022-12-29 | 2,935.03 | 2,956.02 | 2,927.09 | 2,938.18 | 3,099.4M |
| 2022-12-28 | 2,951.99 | 2,958.57 | 2,932.58 | 2,944.16 | 3,157.6M |
| 2022-12-27 | 2,941.83 | 2,967.36 | 2,933.99 | 2,963.55 | 3,195.3M |
| 2022-12-26 | 2,865.25 | 2,935.06 | 2,865.25 | 2,932.89 | 3,179.7M |
| 2022-12-23 | 2,880.05 | 2,895.81 | 2,847.09 | 2,865.17 | 2,737.7M |
| 2022-12-22 | 2,958.61 | 2,961.08 | 2,888.33 | 2,898.95 | 3,871.7M |
| 2022-12-21 | 2,973.53 | 2,976.41 | 2,934.43 | 2,944.84 | 2,795.0M |
| 2022-12-20 | 2,980.46 | 2,997.53 | 2,964.11 | 2,975.42 | 3,272.6M |
| 2022-12-19 | 3,028.95 | 3,048.93 | 2,977.97 | 2,986.96 | 4,506.1M |
| 2022-12-16 | 3,044.40 | 3,049.81 | 3,017.97 | 3,037.50 | 4,143.6M |
| 2022-12-15 | 3,041.94 | 3,065.99 | 3,035.00 | 3,061.72 | 3,727.7M |
| 2022-12-14 | 3,074.40 | 3,078.13 | 3,039.41 | 3,045.53 | 4,160.9M |
| 2022-12-13 | 3,093.40 | 3,100.84 | 3,066.38 | 3,067.78 | 4,816.5M |
| 2022-12-12 | 3,111.23 | 3,118.89 | 3,090.61 | 3,097.48 | 5,333.9M |
| 2022-12-09 | 3,120.09 | 3,130.73 | 3,102.23 | 3,126.60 | 5,975.4M |
| 2022-12-08 | 3,122.07 | 3,144.21 | 3,110.99 | 3,118.93 | 4,267.9M |
| 2022-12-07 | 3,133.71 | 3,149.89 | 3,115.68 | 3,127.56 | 5,324.8M |
| 2022-12-06 | 3,131.91 | 3,159.01 | 3,121.09 | 3,143.99 | 6,209.0M |
| 2022-12-05 | 3,125.07 | 3,145.75 | 3,105.33 | 3,145.12 | 8,853.9M |
| 2022-12-02 | 3,112.21 | 3,136.49 | 3,104.57 | 3,108.25 | 4,479.5M |
| 2022-12-01 | 3,133.52 | 3,150.42 | 3,120.86 | 3,122.01 | 5,335.7M |
| 2022-11-30 | 3,100.23 | 3,116.29 | 3,089.81 | 3,110.15 | 5,556.4M |
| 2022-11-29 | 3,070.31 | 3,113.50 | 3,064.87 | 3,105.69 | 6,215.6M |
| 2022-11-28 | 3,033.30 | 3,064.30 | 3,022.53 | 3,061.10 | 5,125.7M |
| 2022-11-25 | 3,097.94 | 3,109.87 | 3,080.55 | 3,091.41 | 5,434.8M |
| 2022-11-24 | 3,126.82 | 3,138.07 | 3,103.00 | 3,108.10 | 4,922.5M |
| 2022-11-23 | 3,089.35 | 3,137.88 | 3,085.34 | 3,124.76 | 7,276.1M |
| 2022-11-22 | 3,090.46 | 3,134.39 | 3,073.09 | 3,095.15 | 7,295.2M |
| 2022-11-21 | 3,071.47 | 3,093.89 | 3,061.21 | 3,092.29 | 3,527.9M |
| 2022-11-18 | 3,106.49 | 3,121.45 | 3,084.73 | 3,086.59 | 4,394.8M |
| 2022-11-17 | 3,102.16 | 3,106.21 | 3,064.33 | 3,106.21 | 4,149.6M |
| 2022-11-16 | 3,150.80 | 3,156.65 | 3,110.96 | 3,117.17 | 4,429.4M |
| 2022-11-15 | 3,075.92 | 3,150.34 | 3,069.31 | 3,150.34 | 4,984.9M |
| 2022-11-14 | 3,114.25 | 3,130.27 | 3,067.15 | 3,078.89 | 5,703.0M |
| 2022-11-11 | 3,126.39 | 3,137.01 | 3,085.05 | 3,105.62 | 7,009.8M |
| 2022-11-10 | 3,074.66 | 3,074.70 | 3,036.94 | 3,051.94 | 5,146.0M |
| 2022-11-09 | 3,128.49 | 3,130.73 | 3,092.30 | 3,093.96 | 3,844.5M |
| 2022-11-08 | 3,144.60 | 3,148.23 | 3,103.75 | 3,126.34 | 4,361.6M |
| 2022-11-07 | 3,149.22 | 3,167.38 | 3,122.98 | 3,144.00 | 5,503.0M |
| 2022-11-04 | 3,074.99 | 3,161.23 | 3,074.89 | 3,155.45 | 5,817.7M |
| 2022-11-03 | 3,050.28 | 3,090.95 | 3,046.27 | 3,076.04 | 4,433.4M |
| 2022-11-02 | 3,026.41 | 3,083.17 | 3,019.30 | 3,069.43 | 5,469.9M |
| 2022-11-01 | 2,966.41 | 3,036.23 | 2,957.47 | 3,036.21 | 5,359.5M |
| 2022-10-31 | 2,947.33 | 3,002.12 | 2,938.00 | 2,961.15 | 5,307.4M |
| 2022-10-28 | 3,036.12 | 3,054.09 | 2,967.51 | 2,977.16 | 4,767.6M |
| 2022-10-27 | 3,078.25 | 3,102.55 | 3,054.50 | 3,058.19 | 4,345.3M |
| 2022-10-26 | 3,041.33 | 3,091.04 | 3,025.58 | 3,070.90 | 4,678.2M |
| 2022-10-25 | 2,998.58 | 3,065.72 | 2,984.84 | 3,040.49 | 4,556.0M |
| 2022-10-24 | 3,042.98 | 3,088.44 | 2,989.05 | 3,009.89 | 5,189.8M |
| 2022-10-21 | 3,028.29 | 3,058.36 | 3,025.82 | 3,041.97 | 4,718.7M |
| 2022-10-20 | 3,026.35 | 3,063.29 | 2,979.90 | 3,025.38 | 4,064.9M |
| 2022-10-19 | 3,071.26 | 3,095.02 | 3,044.98 | 3,045.25 | 3,820.8M |
| 2022-10-18 | 3,092.93 | 3,105.30 | 3,067.94 | 3,078.29 | 3,591.2M |
| 2022-10-17 | 3,052.26 | 3,086.22 | 3,038.79 | 3,082.22 | 4,115.6M |
| 2022-10-14 | 3,022.89 | 3,092.63 | 3,004.19 | 3,072.16 | 4,498.9M |
| 2022-10-13 | 2,992.34 | 3,030.33 | 2,985.98 | 2,992.31 | 3,731.9M |
| 2022-10-12 | 2,934.35 | 3,012.90 | 2,882.81 | 3,012.55 | 4,030.7M |
| 2022-10-11 | 2,914.52 | 2,945.03 | 2,902.86 | 2,933.89 | 3,287.1M |
| 2022-10-10 | 2,984.18 | 2,985.00 | 2,903.22 | 2,910.27 | 3,778.3M |
| 2022-09-30 | 3,021.86 | 3,035.26 | 2,981.09 | 2,982.06 | 3,379.8M |
| 2022-09-29 | 3,039.53 | 3,054.77 | 3,012.12 | 3,029.10 | 3,824.7M |
| 2022-09-28 | 3,096.37 | 3,102.57 | 3,012.71 | 3,012.71 | 3,772.3M |
| 2022-09-27 | 3,075.02 | 3,099.83 | 3,056.47 | 3,099.34 | 3,665.3M |
| 2022-09-26 | 3,072.96 | 3,124.99 | 3,064.24 | 3,067.80 | 4,254.3M |
| 2022-09-23 | 3,133.43 | 3,156.50 | 3,073.76 | 3,099.47 | 3,981.3M |
| 2022-09-22 | 3,120.45 | 3,167.09 | 3,108.48 | 3,135.41 | 4,112.2M |
| 2022-09-21 | 3,145.97 | 3,158.12 | 3,111.22 | 3,141.73 | 4,051.0M |
| 2022-09-20 | 3,154.51 | 3,191.47 | 3,144.56 | 3,156.14 | 3,842.8M |
| 2022-09-19 | 3,149.70 | 3,176.78 | 3,114.66 | 3,132.36 | 4,340.4M |
| 2022-09-16 | 3,205.20 | 3,224.88 | 3,153.16 | 3,153.16 | 5,150.2M |
| 2022-09-15 | 3,327.56 | 3,330.35 | 3,186.81 | 3,217.56 | 5,549.5M |
| 2022-09-14 | 3,309.24 | 3,337.32 | 3,296.40 | 3,316.57 | 4,399.1M |
| 2022-09-13 | 3,372.62 | 3,375.10 | 3,344.46 | 3,354.72 | 4,837.0M |
| 2022-09-09 | 3,359.82 | 3,362.93 | 3,326.06 | 3,360.06 | 4,912.8M |
| 2022-09-08 | 3,366.77 | 3,380.90 | 3,354.58 | 3,357.33 | 5,191.2M |
| 2022-09-07 | 3,328.16 | 3,384.54 | 3,323.89 | 3,366.37 | 5,452.4M |
| 2022-09-06 | 3,267.10 | 3,342.35 | 3,261.13 | 3,340.98 | 6,031.7M |
| 2022-09-05 | 3,238.52 | 3,262.52 | 3,227.31 | 3,255.08 | 4,362.8M |
| 2022-09-02 | 3,249.77 | 3,267.18 | 3,225.75 | 3,241.87 | 3,917.2M |
| 2022-09-01 | 3,262.50 | 3,285.12 | 3,243.93 | 3,248.37 | 4,398.1M |
| 2022-08-31 | 3,330.37 | 3,339.84 | 3,247.21 | 3,262.72 | 5,967.6M |
| 2022-08-30 | 3,359.66 | 3,371.68 | 3,327.96 | 3,340.98 | 4,660.7M |
| 2022-08-29 | 3,289.66 | 3,359.84 | 3,284.05 | 3,359.84 | 4,624.8M |
| 2022-08-26 | 3,366.27 | 3,380.92 | 3,328.20 | 3,334.79 | 4,663.2M |
| 2022-08-25 | 3,362.74 | 3,370.75 | 3,310.62 | 3,353.19 | 5,247.8M |
| 2022-08-24 | 3,461.23 | 3,462.23 | 3,350.46 | 3,354.51 | 5,656.0M |
| 2022-08-23 | 3,458.89 | 3,479.35 | 3,452.51 | 3,461.12 | 4,739.1M |
| 2022-08-22 | 3,431.54 | 3,468.32 | 3,410.03 | 3,468.32 | 5,434.9M |
| 2022-08-19 | 3,515.14 | 3,519.81 | 3,444.71 | 3,445.46 | 5,368.2M |
| 2022-08-18 | 3,511.12 | 3,525.73 | 3,503.69 | 3,516.73 | 4,568.0M |
| 2022-08-17 | 3,507.59 | 3,520.06 | 3,486.02 | 3,513.25 | 4,984.5M |
| 2022-08-16 | 3,502.49 | 3,530.82 | 3,498.01 | 3,508.65 | 5,210.5M |
| 2022-08-15 | 3,463.59 | 3,511.14 | 3,457.37 | 3,495.32 | 4,888.4M |
| 2022-08-12 | 3,493.18 | 3,499.28 | 3,468.18 | 3,469.19 | 5,103.6M |
| 2022-08-11 | 3,474.21 | 3,503.05 | 3,450.45 | 3,502.25 | 5,405.3M |
| 2022-08-10 | 3,467.39 | 3,490.04 | 3,444.99 | 3,457.01 | 4,708.2M |
| 2022-08-09 | 3,438.76 | 3,481.02 | 3,424.09 | 3,480.01 | 4,842.9M |
| 2022-08-08 | 3,429.66 | 3,445.30 | 3,412.09 | 3,443.66 | 4,862.0M |
| 2022-08-05 | 3,381.84 | 3,435.23 | 3,367.05 | 3,434.31 | 5,281.4M |
| 2022-08-04 | 3,388.89 | 3,394.61 | 3,337.99 | 3,374.39 | 4,987.9M |
| 2022-08-03 | 3,394.15 | 3,431.71 | 3,355.53 | 3,368.72 | 6,592.9M |
| 2022-08-02 | 3,428.86 | 3,429.90 | 3,352.39 | 3,385.88 | 7,208.8M |
| 2022-08-01 | 3,449.17 | 3,468.45 | 3,395.13 | 3,464.92 | 5,507.8M |
| 2022-07-29 | 3,479.42 | 3,505.83 | 3,447.51 | 3,455.49 | 5,911.8M |
| 2022-07-28 | 3,490.24 | 3,510.58 | 3,464.98 | 3,477.27 | 4,993.3M |
| 2022-07-27 | 3,461.03 | 3,479.54 | 3,442.37 | 3,475.20 | 4,227.8M |
| 2022-07-26 | 3,428.27 | 3,473.01 | 3,411.61 | 3,462.97 | 4,093.9M |
| 2022-07-25 | 3,493.05 | 3,493.05 | 3,415.30 | 3,424.95 | 4,991.5M |
| 2022-07-22 | 3,511.68 | 3,522.27 | 3,467.03 | 3,495.39 | 5,346.3M |
| 2022-07-21 | 3,534.80 | 3,548.73 | 3,500.61 | 3,501.63 | 6,221.8M |
| 2022-07-20 | 3,526.41 | 3,545.84 | 3,513.81 | 3,539.79 | 5,572.9M |
| 2022-07-19 | 3,536.01 | 3,541.59 | 3,486.48 | 3,509.92 | 5,604.6M |
| 2022-07-18 | 3,509.42 | 3,538.45 | 3,472.60 | 3,537.79 | 5,922.2M |
| 2022-07-15 | 3,517.27 | 3,574.72 | 3,501.15 | 3,501.15 | 6,945.3M |
| 2022-07-14 | 3,488.98 | 3,556.95 | 3,481.39 | 3,531.29 | 5,821.5M |
| 2022-07-13 | 3,474.76 | 3,508.66 | 3,443.06 | 3,494.70 | 5,855.0M |
| 2022-07-12 | 3,505.69 | 3,543.68 | 3,469.39 | 3,469.47 | 6,097.0M |
| 2022-07-11 | 3,551.86 | 3,551.86 | 3,474.21 | 3,503.67 | 6,108.7M |
| 2022-07-08 | 3,629.53 | 3,635.07 | 3,570.51 | 3,571.03 | 5,960.6M |
| 2022-07-07 | 3,563.03 | 3,613.82 | 3,530.42 | 3,605.49 | 6,502.0M |
| 2022-07-06 | 3,587.46 | 3,609.55 | 3,529.11 | 3,563.55 | 7,260.4M |
| 2022-07-05 | 3,588.90 | 3,606.38 | 3,548.46 | 3,596.90 | 8,180.7M |
| 2022-07-04 | 3,540.72 | 3,583.82 | 3,506.85 | 3,583.04 | 6,975.5M |
| 2022-07-01 | 3,572.00 | 3,597.66 | 3,547.05 | 3,557.97 | 7,628.5M |
| 2022-06-30 | 3,500.15 | 3,589.74 | 3,500.15 | 3,567.00 | 7,395.8M |
| 2022-06-29 | 3,584.44 | 3,610.90 | 3,500.10 | 3,503.64 | 8,797.9M |
| 2022-06-28 | 3,543.57 | 3,606.87 | 3,510.12 | 3,602.74 | 8,437.0M |
| 2022-06-27 | 3,545.82 | 3,555.79 | 3,520.31 | 3,541.78 | 8,266.9M |
| 2022-06-24 | 3,473.90 | 3,528.56 | 3,473.90 | 3,523.68 | 8,782.5M |
| 2022-06-23 | 3,395.36 | 3,460.60 | 3,375.28 | 3,460.60 | 8,820.2M |
| 2022-06-22 | 3,434.24 | 3,453.59 | 3,390.31 | 3,391.20 | 8,299.1M |
| 2022-06-21 | 3,456.54 | 3,469.18 | 3,395.18 | 3,428.20 | 8,370.5M |
| 2022-06-20 | 3,466.36 | 3,492.11 | 3,433.89 | 3,469.36 | 7,322.6M |
| 2022-06-17 | 3,373.50 | 3,449.32 | 3,373.10 | 3,445.47 | 6,962.4M |
| 2022-06-16 | 3,395.83 | 3,439.64 | 3,386.91 | 3,400.47 | 7,303.6M |
| 2022-06-15 | 3,384.14 | 3,453.51 | 3,384.01 | 3,391.18 | 9,803.4M |
| 2022-06-14 | 3,351.50 | 3,384.54 | 3,274.78 | 3,383.21 | 7,602.1M |
| 2022-06-13 | 3,368.32 | 3,407.97 | 3,360.11 | 3,391.70 | 8,143.7M |
| 2022-06-10 | 3,311.65 | 3,401.28 | 3,299.95 | 3,397.72 | 8,892.7M |
| 2022-06-09 | 3,374.66 | 3,388.46 | 3,322.78 | 3,345.52 | 8,625.4M |
| 2022-06-08 | 3,386.35 | 3,402.15 | 3,323.45 | 3,382.42 | 8,573.4M |
| 2022-06-07 | 3,413.13 | 3,422.86 | 3,370.20 | 3,386.48 | 8,165.8M |
| 2022-06-06 | 3,334.28 | 3,412.80 | 3,318.29 | 3,399.73 | 8,658.5M |
| 2022-06-02 | 3,278.02 | 3,337.37 | 3,268.01 | 3,335.14 | 7,401.1M |
| 2022-06-01 | 3,276.10 | 3,294.89 | 3,260.95 | 3,282.11 | 6,700.3M |
| 2022-05-31 | 3,252.71 | 3,284.46 | 3,221.02 | 3,282.90 | 6,937.3M |
| 2022-05-30 | 3,216.41 | 3,237.07 | 3,197.02 | 3,236.35 | 6,170.5M |
| 2022-05-27 | 3,229.97 | 3,248.27 | 3,185.34 | 3,205.08 | 6,398.9M |
| 2022-05-26 | 3,192.50 | 3,232.56 | 3,153.72 | 3,215.44 | 7,290.6M |
| 2022-05-25 | 3,144.52 | 3,189.96 | 3,133.84 | 3,189.06 | 6,743.6M |
| 2022-05-24 | 3,247.74 | 3,270.39 | 3,147.37 | 3,147.37 | 8,425.8M |
| 2022-05-23 | 3,245.21 | 3,249.88 | 3,205.58 | 3,245.56 | 6,965.8M |
| 2022-05-20 | 3,212.54 | 3,243.62 | 3,198.37 | 3,243.62 | 6,843.5M |
| 2022-05-19 | 3,101.62 | 3,205.46 | 3,095.93 | 3,205.46 | 6,162.0M |
| 2022-05-18 | 3,155.87 | 3,173.68 | 3,129.83 | 3,148.76 | 4,912.8M |
| 2022-05-17 | 3,098.83 | 3,149.41 | 3,088.70 | 3,149.41 | 5,206.2M |
| 2022-05-16 | 3,133.35 | 3,147.26 | 3,091.45 | 3,097.13 | 5,269.0M |
| 2022-05-13 | 3,111.39 | 3,127.55 | 3,087.99 | 3,113.29 | 5,210.9M |
| 2022-05-12 | 3,084.76 | 3,113.67 | 3,066.56 | 3,093.64 | 5,552.5M |
| 2022-05-11 | 3,064.64 | 3,166.94 | 3,064.43 | 3,104.10 | 7,620.0M |
| 2022-05-10 | 2,968.18 | 3,075.35 | 2,964.11 | 3,058.98 | 6,734.2M |
| 2022-05-09 | 2,988.60 | 3,035.27 | 2,987.12 | 3,014.58 | 4,581.4M |
| 2022-05-06 | 2,996.03 | 3,035.20 | 2,988.47 | 2,998.63 | 5,840.2M |
| 2022-05-05 | 3,039.46 | 3,095.44 | 3,036.55 | 3,066.45 | 6,720.8M |
| 2022-04-29 | 2,943.07 | 3,040.49 | 2,922.33 | 3,032.43 | 7,476.7M |
| 2022-04-28 | 2,879.85 | 2,953.44 | 2,869.99 | 2,929.70 | 6,776.7M |
| 2022-04-27 | 2,739.63 | 2,906.28 | 2,739.48 | 2,905.20 | 8,073.9M |
| 2022-04-26 | 2,807.32 | 2,849.24 | 2,750.83 | 2,758.04 | 6,808.4M |
| 2022-04-25 | 2,938.05 | 2,950.34 | 2,806.02 | 2,806.02 | 7,130.9M |
| 2022-04-22 | 2,976.45 | 3,018.25 | 2,958.50 | 2,994.05 | 5,193.0M |
| 2022-04-21 | 3,083.25 | 3,111.20 | 2,990.59 | 3,000.59 | 6,014.3M |
| 2022-04-20 | 3,168.84 | 3,171.97 | 3,095.52 | 3,103.00 | 5,842.4M |
| 2022-04-19 | 3,186.70 | 3,209.44 | 3,160.26 | 3,176.19 | 5,253.6M |
| 2022-04-18 | 3,137.89 | 3,198.25 | 3,117.69 | 3,193.01 | 5,691.7M |
| 2022-04-15 | 3,146.44 | 3,180.40 | 3,131.35 | 3,158.17 | 6,694.6M |
| 2022-04-14 | 3,157.02 | 3,184.88 | 3,125.82 | 3,168.66 | 5,797.8M |
| 2022-04-13 | 3,170.95 | 3,178.12 | 3,136.00 | 3,136.00 | 5,728.8M |
| 2022-04-12 | 3,155.20 | 3,190.06 | 3,124.11 | 3,188.25 | 6,934.2M |
| 2022-04-11 | 3,259.26 | 3,259.26 | 3,152.36 | 3,163.51 | 8,074.5M |
| 2022-04-08 | 3,254.99 | 3,280.75 | 3,217.68 | 3,274.12 | 8,500.3M |
| 2022-04-07 | 3,270.51 | 3,301.77 | 3,246.56 | 3,246.56 | 7,372.1M |
| 2022-04-06 | 3,310.81 | 3,310.81 | 3,253.78 | 3,290.96 | 7,986.9M |
| 2022-04-01 | 3,284.27 | 3,350.82 | 3,273.85 | 3,329.19 | 5,468.3M |
| 2022-03-31 | 3,352.06 | 3,352.94 | 3,297.35 | 3,304.12 | 5,900.2M |
| 2022-03-30 | 3,305.74 | 3,366.97 | 3,301.60 | 3,366.97 | 5,787.5M |
| 2022-03-29 | 3,320.64 | 3,339.38 | 3,273.03 | 3,286.89 | 4,578.7M |
| 2022-03-28 | 3,279.28 | 3,329.91 | 3,255.28 | 3,308.23 | 5,069.2M |
| 2022-03-25 | 3,383.68 | 3,387.59 | 3,309.95 | 3,310.83 | 4,744.4M |
| 2022-03-24 | 3,407.85 | 3,407.85 | 3,359.08 | 3,381.66 | 4,930.8M |
| 2022-03-23 | 3,425.50 | 3,445.09 | 3,403.74 | 3,431.08 | 5,778.1M |
| 2022-03-22 | 3,427.55 | 3,446.84 | 3,395.76 | 3,410.44 | 5,232.7M |
| 2022-03-21 | 3,430.78 | 3,459.91 | 3,395.96 | 3,432.23 | 5,665.8M |
| 2022-03-18 | 3,403.94 | 3,434.22 | 3,377.84 | 3,430.28 | 6,279.6M |
| 2022-03-17 | 3,440.18 | 3,474.33 | 3,414.37 | 3,418.47 | 7,578.2M |
| 2022-03-16 | 3,317.60 | 3,387.50 | 3,198.42 | 3,387.39 | 8,496.9M |
| 2022-03-15 | 3,383.19 | 3,416.44 | 3,255.65 | 3,255.65 | 9,028.5M |
| 2022-03-14 | 3,455.24 | 3,503.44 | 3,415.50 | 3,415.50 | 5,634.6M |
| 2022-03-11 | 3,449.79 | 3,501.76 | 3,399.82 | 3,496.99 | 7,137.3M |
| 2022-03-10 | 3,525.21 | 3,545.79 | 3,494.64 | 3,500.54 | 7,337.6M |
| 2022-03-09 | 3,478.51 | 3,501.62 | 3,287.78 | 3,436.46 | 9,347.0M |
| 2022-03-08 | 3,518.91 | 3,546.19 | 3,432.21 | 3,454.30 | 8,880.1M |
| 2022-03-07 | 3,596.87 | 3,596.87 | 3,510.48 | 3,525.01 | 8,183.6M |
| 2022-03-04 | 3,625.13 | 3,661.68 | 3,602.44 | 3,613.48 | 7,033.9M |
| 2022-03-03 | 3,703.73 | 3,707.91 | 3,650.18 | 3,654.19 | 8,297.1M |
| 2022-03-02 | 3,699.14 | 3,699.14 | 3,654.63 | 3,687.10 | 5,685.0M |
| 2022-03-01 | 3,711.93 | 3,727.06 | 3,689.61 | 3,712.92 | 6,757.3M |
| 2022-02-28 | 3,654.83 | 3,685.69 | 3,633.29 | 3,685.69 | 6,821.2M |
| 2022-02-25 | 3,660.88 | 3,696.43 | 3,640.60 | 3,651.28 | 8,060.3M |
| 2022-02-24 | 3,651.05 | 3,696.46 | 3,580.69 | 3,624.04 | 9,732.0M |
| 2022-02-23 | 3,593.82 | 3,675.21 | 3,593.82 | 3,673.64 | 6,812.7M |
| 2022-02-22 | 3,588.35 | 3,599.19 | 3,558.73 | 3,590.29 | 6,554.3M |
| 2022-02-21 | 3,620.32 | 3,624.81 | 3,591.58 | 3,612.99 | 6,017.3M |
| 2022-02-18 | 3,588.86 | 3,623.50 | 3,579.24 | 3,623.20 | 6,514.0M |
| 2022-02-17 | 3,581.19 | 3,630.21 | 3,570.99 | 3,615.00 | 6,402.7M |
| 2022-02-16 | 3,600.85 | 3,613.40 | 3,575.09 | 3,586.46 | 6,223.1M |
| 2022-02-15 | 3,521.77 | 3,584.30 | 3,517.63 | 3,582.34 | 5,341.0M |
| 2022-02-14 | 3,527.02 | 3,556.73 | 3,496.26 | 3,515.17 | 6,111.3M |
| 2022-02-11 | 3,580.01 | 3,615.90 | 3,545.31 | 3,550.73 | 7,333.0M |
| 2022-02-10 | 3,623.71 | 3,632.43 | 3,578.80 | 3,604.37 | 7,844.7M |
| 2022-02-09 | 3,600.62 | 3,624.52 | 3,569.06 | 3,619.98 | 6,629.3M |
| 2022-02-08 | 3,625.13 | 3,625.13 | 3,525.26 | 3,604.38 | 7,742.4M |
| 2022-02-07 | 3,586.73 | 3,636.62 | 3,586.73 | 3,620.15 | 7,636.3M |
| 2022-01-28 | 3,607.03 | 3,615.34 | 3,489.05 | 3,527.27 | 6,250.6M |
| 2022-01-27 | 3,665.76 | 3,674.28 | 3,581.15 | 3,583.13 | 5,758.8M |
| 2022-01-26 | 3,631.00 | 3,676.16 | 3,621.95 | 3,673.66 | 5,333.1M |
| 2022-01-25 | 3,707.45 | 3,732.21 | 3,616.36 | 3,616.64 | 6,534.7M |
| 2022-01-24 | 3,675.34 | 3,738.44 | 3,663.80 | 3,725.58 | 5,515.5M |
| 2022-01-21 | 3,746.43 | 3,747.65 | 3,685.57 | 3,690.53 | 6,350.5M |
| 2022-01-20 | 3,789.14 | 3,799.64 | 3,742.87 | 3,762.62 | 7,758.6M |
| 2022-01-19 | 3,813.08 | 3,829.32 | 3,771.77 | 3,792.62 | 7,832.4M |
| 2022-01-18 | 3,769.66 | 3,832.40 | 3,756.99 | 3,822.92 | 8,203.9M |
| 2022-01-17 | 3,738.81 | 3,781.56 | 3,736.71 | 3,772.34 | 6,294.9M |
| 2022-01-14 | 3,729.18 | 3,768.36 | 3,719.87 | 3,735.35 | 7,517.0M |
| 2022-01-13 | 3,810.36 | 3,810.36 | 3,746.19 | 3,747.67 | 7,005.5M |
| 2022-01-12 | 3,780.08 | 3,807.72 | 3,767.24 | 3,807.13 | 7,255.4M |
| 2022-01-11 | 3,816.07 | 3,823.55 | 3,751.44 | 3,758.93 | 7,340.7M |
| 2022-01-10 | 3,824.34 | 3,826.11 | 3,777.00 | 3,817.28 | 7,813.4M |
| 2022-01-07 | 3,836.65 | 3,873.74 | 3,820.10 | 3,823.70 | 9,988.0M |
| 2022-01-06 | 3,788.52 | 3,853.44 | 3,782.85 | 3,837.96 | 8,370.7M |
| 2022-01-05 | 3,915.25 | 3,915.25 | 3,802.09 | 3,813.11 | 7,120.5M |
| 2022-01-04 | 3,984.34 | 3,988.33 | 3,891.42 | 3,918.75 | 6,997.4M |