9,660.01
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 7,946.60 | 7,979.10 | 7,929.24 | 7,966.16 | 1,374.9M |
| 2022-12-29 | 7,975.75 | 7,975.75 | 7,911.87 | 7,925.97 | 1,505.5M |
| 2022-12-28 | 7,974.69 | 8,028.13 | 7,939.88 | 7,998.84 | 1,550.8M |
| 2022-12-27 | 7,939.16 | 8,000.12 | 7,939.16 | 7,991.95 | 1,602.5M |
| 2022-12-26 | 7,908.70 | 7,928.02 | 7,884.36 | 7,913.72 | 1,342.4M |
| 2022-12-23 | 7,902.34 | 7,959.27 | 7,869.54 | 7,902.74 | 1,238.3M |
| 2022-12-22 | 8,072.06 | 8,088.99 | 7,906.66 | 7,931.00 | 1,587.2M |
| 2022-12-21 | 8,056.22 | 8,093.01 | 8,010.76 | 8,034.62 | 1,268.7M |
| 2022-12-20 | 8,095.65 | 8,120.24 | 8,023.64 | 8,049.72 | 1,568.7M |
| 2022-12-19 | 8,308.34 | 8,322.09 | 8,087.50 | 8,122.54 | 2,241.3M |
| 2022-12-16 | 8,238.31 | 8,340.48 | 8,238.31 | 8,316.72 | 2,051.5M |
| 2022-12-15 | 8,320.78 | 8,330.23 | 8,253.25 | 8,258.89 | 1,795.5M |
| 2022-12-14 | 8,349.63 | 8,363.85 | 8,307.54 | 8,330.00 | 1,992.4M |
| 2022-12-13 | 8,341.27 | 8,382.76 | 8,326.18 | 8,361.29 | 2,172.9M |
| 2022-12-12 | 8,482.39 | 8,488.51 | 8,332.11 | 8,337.46 | 3,202.6M |
| 2022-12-09 | 8,480.38 | 8,515.94 | 8,456.98 | 8,479.11 | 4,208.8M |
| 2022-12-08 | 8,446.09 | 8,497.37 | 8,431.88 | 8,474.22 | 3,285.6M |
| 2022-12-07 | 8,481.57 | 8,505.44 | 8,412.16 | 8,451.59 | 3,293.0M |
| 2022-12-06 | 8,537.90 | 8,550.47 | 8,468.34 | 8,496.58 | 3,579.3M |
| 2022-12-05 | 8,453.89 | 8,582.85 | 8,453.89 | 8,559.25 | 4,186.2M |
| 2022-12-02 | 8,452.01 | 8,460.52 | 8,379.87 | 8,411.45 | 2,828.1M |
| 2022-12-01 | 8,563.16 | 8,578.74 | 8,456.12 | 8,459.66 | 3,500.7M |
| 2022-11-30 | 8,531.48 | 8,590.18 | 8,480.99 | 8,527.54 | 3,745.3M |
| 2022-11-29 | 8,440.56 | 8,558.37 | 8,419.39 | 8,548.14 | 4,305.3M |
| 2022-11-28 | 8,344.20 | 8,397.09 | 8,270.10 | 8,394.55 | 3,256.8M |
| 2022-11-25 | 8,323.36 | 8,439.80 | 8,297.54 | 8,430.28 | 2,916.7M |
| 2022-11-24 | 8,314.34 | 8,345.57 | 8,295.68 | 8,338.38 | 2,681.8M |
| 2022-11-23 | 8,269.84 | 8,338.76 | 8,267.88 | 8,302.83 | 3,168.4M |
| 2022-11-22 | 8,218.44 | 8,348.07 | 8,218.26 | 8,277.23 | 3,094.3M |
| 2022-11-21 | 8,152.71 | 8,223.84 | 8,102.50 | 8,218.12 | 2,441.3M |
| 2022-11-18 | 8,236.28 | 8,251.04 | 8,186.19 | 8,190.00 | 2,649.3M |
| 2022-11-17 | 8,230.38 | 8,236.21 | 8,179.22 | 8,223.29 | 2,347.9M |
| 2022-11-16 | 8,287.33 | 8,322.71 | 8,238.38 | 8,250.14 | 2,410.4M |
| 2022-11-15 | 8,203.62 | 8,276.62 | 8,171.97 | 8,275.62 | 2,746.8M |
| 2022-11-14 | 8,256.24 | 8,322.75 | 8,193.78 | 8,214.06 | 3,355.0M |
| 2022-11-11 | 8,203.77 | 8,287.31 | 8,136.85 | 8,230.41 | 3,527.7M |
| 2022-11-10 | 8,055.93 | 8,123.83 | 8,003.67 | 8,092.48 | 2,178.9M |
| 2022-11-09 | 8,137.28 | 8,172.17 | 8,099.00 | 8,099.95 | 2,015.1M |
| 2022-11-08 | 8,137.47 | 8,142.03 | 8,081.80 | 8,120.93 | 2,274.1M |
| 2022-11-07 | 8,106.84 | 8,170.76 | 8,093.26 | 8,147.32 | 2,975.7M |
| 2022-11-04 | 7,931.89 | 8,140.80 | 7,931.89 | 8,113.75 | 3,064.8M |
| 2022-11-03 | 7,897.58 | 7,959.84 | 7,888.87 | 7,929.14 | 2,387.2M |
| 2022-11-02 | 7,854.48 | 7,983.63 | 7,846.25 | 7,953.95 | 3,138.6M |
| 2022-11-01 | 7,769.64 | 7,871.10 | 7,726.99 | 7,869.49 | 3,160.5M |
| 2022-10-31 | 7,798.48 | 7,837.73 | 7,725.23 | 7,767.41 | 3,056.8M |
| 2022-10-28 | 8,005.83 | 8,006.46 | 7,821.24 | 7,844.84 | 3,027.4M |
| 2022-10-27 | 8,028.88 | 8,089.58 | 8,026.12 | 8,030.28 | 2,583.0M |
| 2022-10-26 | 8,017.83 | 8,109.16 | 7,996.61 | 8,031.73 | 2,481.9M |
| 2022-10-25 | 8,056.19 | 8,091.80 | 7,953.22 | 8,028.93 | 2,423.5M |
| 2022-10-24 | 8,267.98 | 8,308.74 | 8,040.47 | 8,071.48 | 2,722.4M |
| 2022-10-21 | 8,200.73 | 8,309.99 | 8,200.73 | 8,262.97 | 2,350.0M |
| 2022-10-20 | 8,267.43 | 8,293.65 | 8,187.93 | 8,196.12 | 2,642.6M |
| 2022-10-19 | 8,308.92 | 8,379.68 | 8,286.01 | 8,286.01 | 2,493.0M |
| 2022-10-18 | 8,321.94 | 8,354.64 | 8,289.99 | 8,312.73 | 2,318.5M |
| 2022-10-17 | 8,263.89 | 8,325.14 | 8,157.03 | 8,310.89 | 2,672.8M |
| 2022-10-14 | 8,215.54 | 8,332.02 | 8,215.54 | 8,301.01 | 2,774.0M |
| 2022-10-13 | 8,227.35 | 8,243.26 | 8,128.39 | 8,172.35 | 2,396.6M |
| 2022-10-12 | 8,154.59 | 8,272.11 | 8,056.38 | 8,272.11 | 2,333.6M |
| 2022-10-11 | 8,092.99 | 8,176.85 | 8,022.00 | 8,173.99 | 2,216.7M |
| 2022-10-10 | 8,113.81 | 8,229.06 | 8,078.37 | 8,097.65 | 2,679.6M |
| 2022-09-30 | 8,056.37 | 8,148.62 | 8,053.69 | 8,080.44 | 2,131.6M |
| 2022-09-29 | 8,171.93 | 8,218.27 | 8,025.43 | 8,072.95 | 2,415.9M |
| 2022-09-28 | 8,225.51 | 8,241.28 | 8,116.58 | 8,119.79 | 2,139.4M |
| 2022-09-27 | 8,177.20 | 8,216.70 | 8,059.01 | 8,216.70 | 2,337.2M |
| 2022-09-26 | 8,281.04 | 8,322.78 | 8,149.07 | 8,160.02 | 2,675.1M |
| 2022-09-23 | 8,412.90 | 8,487.40 | 8,317.01 | 8,353.93 | 2,403.3M |
| 2022-09-22 | 8,363.69 | 8,459.53 | 8,354.43 | 8,428.14 | 2,622.2M |
| 2022-09-21 | 8,260.73 | 8,433.31 | 8,207.34 | 8,416.78 | 2,717.6M |
| 2022-09-20 | 8,302.73 | 8,325.29 | 8,255.60 | 8,271.13 | 2,090.4M |
| 2022-09-19 | 8,244.82 | 8,299.79 | 8,189.31 | 8,261.27 | 2,669.5M |
| 2022-09-16 | 8,499.65 | 8,513.79 | 8,246.31 | 8,246.31 | 3,382.3M |
| 2022-09-15 | 8,642.66 | 8,696.17 | 8,437.79 | 8,520.93 | 3,445.5M |
| 2022-09-14 | 8,564.03 | 8,649.24 | 8,556.64 | 8,600.74 | 2,631.9M |
| 2022-09-13 | 8,766.11 | 8,770.84 | 8,648.89 | 8,659.31 | 2,985.3M |
| 2022-09-09 | 8,674.48 | 8,759.67 | 8,654.82 | 8,734.61 | 2,907.7M |
| 2022-09-08 | 8,669.97 | 8,698.94 | 8,611.05 | 8,660.98 | 2,645.8M |
| 2022-09-07 | 8,669.72 | 8,713.12 | 8,616.88 | 8,700.83 | 2,893.9M |
| 2022-09-06 | 8,584.46 | 8,710.44 | 8,568.61 | 8,697.26 | 3,177.3M |
| 2022-09-05 | 8,431.34 | 8,577.55 | 8,428.76 | 8,575.56 | 3,196.4M |
| 2022-09-02 | 8,404.88 | 8,438.23 | 8,371.03 | 8,402.74 | 2,589.3M |
| 2022-09-01 | 8,372.21 | 8,479.74 | 8,341.83 | 8,389.30 | 3,103.0M |
| 2022-08-31 | 8,470.08 | 8,485.53 | 8,345.91 | 8,370.08 | 3,540.1M |
| 2022-08-30 | 8,574.04 | 8,608.72 | 8,449.53 | 8,501.01 | 3,222.4M |
| 2022-08-29 | 8,465.48 | 8,590.88 | 8,408.89 | 8,589.79 | 3,110.6M |
| 2022-08-26 | 8,602.86 | 8,644.03 | 8,535.66 | 8,544.66 | 3,342.7M |
| 2022-08-25 | 8,445.99 | 8,613.98 | 8,440.43 | 8,611.26 | 3,617.6M |
| 2022-08-24 | 8,547.87 | 8,572.12 | 8,405.44 | 8,413.19 | 3,457.7M |
| 2022-08-23 | 8,465.86 | 8,573.55 | 8,435.37 | 8,553.54 | 3,407.7M |
| 2022-08-22 | 8,357.30 | 8,465.27 | 8,350.40 | 8,457.60 | 2,911.4M |
| 2022-08-19 | 8,295.59 | 8,403.22 | 8,281.52 | 8,357.50 | 2,990.3M |
| 2022-08-18 | 8,376.48 | 8,387.33 | 8,285.81 | 8,293.48 | 2,540.0M |
| 2022-08-17 | 8,364.09 | 8,395.36 | 8,334.65 | 8,387.04 | 2,344.2M |
| 2022-08-16 | 8,312.05 | 8,367.45 | 8,307.54 | 8,351.21 | 2,331.7M |
| 2022-08-15 | 8,270.11 | 8,338.71 | 8,256.57 | 8,301.97 | 2,489.2M |
| 2022-08-12 | 8,189.92 | 8,299.91 | 8,182.28 | 8,274.52 | 2,556.2M |
| 2022-08-11 | 8,101.42 | 8,185.62 | 8,100.71 | 8,184.71 | 2,203.2M |
| 2022-08-10 | 8,115.61 | 8,130.58 | 8,034.64 | 8,067.57 | 1,808.0M |
| 2022-08-09 | 8,045.06 | 8,121.64 | 8,027.07 | 8,111.16 | 2,220.8M |
| 2022-08-08 | 7,980.63 | 8,056.21 | 7,966.97 | 8,049.27 | 2,038.7M |
| 2022-08-05 | 7,943.48 | 7,992.37 | 7,875.43 | 7,987.78 | 1,983.4M |
| 2022-08-04 | 7,937.59 | 7,956.60 | 7,847.85 | 7,929.50 | 2,003.5M |
| 2022-08-03 | 7,999.58 | 8,089.34 | 7,897.86 | 7,899.69 | 2,512.6M |
| 2022-08-02 | 8,187.83 | 8,187.83 | 7,908.81 | 8,002.58 | 3,422.4M |
| 2022-08-01 | 8,204.33 | 8,274.47 | 8,170.44 | 8,254.18 | 2,400.0M |
| 2022-07-29 | 8,306.42 | 8,320.46 | 8,211.05 | 8,216.62 | 2,450.0M |
| 2022-07-28 | 8,330.74 | 8,352.23 | 8,288.59 | 8,308.52 | 2,553.9M |
| 2022-07-27 | 8,310.01 | 8,341.41 | 8,287.05 | 8,325.20 | 2,218.1M |
| 2022-07-26 | 8,235.23 | 8,337.41 | 8,207.85 | 8,327.07 | 2,318.8M |
| 2022-07-25 | 8,254.83 | 8,291.08 | 8,208.35 | 8,218.52 | 2,427.1M |
| 2022-07-22 | 8,264.26 | 8,302.94 | 8,188.31 | 8,243.87 | 2,715.8M |
| 2022-07-21 | 8,371.42 | 8,371.42 | 8,263.75 | 8,263.75 | 3,082.0M |
| 2022-07-20 | 8,355.48 | 8,386.58 | 8,343.37 | 8,385.44 | 2,618.5M |
| 2022-07-19 | 8,327.50 | 8,350.66 | 8,281.88 | 8,337.35 | 2,862.9M |
| 2022-07-18 | 8,153.93 | 8,313.15 | 8,153.93 | 8,312.81 | 3,034.5M |
| 2022-07-15 | 8,274.91 | 8,296.75 | 8,132.38 | 8,132.38 | 3,336.0M |
| 2022-07-14 | 8,384.39 | 8,384.39 | 8,283.81 | 8,301.86 | 3,225.7M |
| 2022-07-13 | 8,358.47 | 8,395.00 | 8,325.18 | 8,387.24 | 3,097.4M |
| 2022-07-12 | 8,355.84 | 8,442.15 | 8,354.10 | 8,378.66 | 3,397.9M |
| 2022-07-11 | 8,384.20 | 8,384.20 | 8,321.35 | 8,358.30 | 2,964.8M |
| 2022-07-08 | 8,456.73 | 8,466.36 | 8,389.74 | 8,393.49 | 2,561.7M |
| 2022-07-07 | 8,431.61 | 8,485.66 | 8,390.75 | 8,446.01 | 2,854.6M |
| 2022-07-06 | 8,611.53 | 8,611.53 | 8,401.32 | 8,455.04 | 3,706.9M |
| 2022-07-05 | 8,611.80 | 8,679.59 | 8,594.43 | 8,663.80 | 3,905.4M |
| 2022-07-04 | 8,554.42 | 8,592.42 | 8,533.60 | 8,589.54 | 3,363.2M |
| 2022-07-01 | 8,556.43 | 8,593.43 | 8,499.99 | 8,562.90 | 3,175.9M |
| 2022-06-30 | 8,535.70 | 8,594.95 | 8,520.25 | 8,556.69 | 3,439.9M |
| 2022-06-29 | 8,556.89 | 8,615.05 | 8,530.30 | 8,534.10 | 4,221.8M |
| 2022-06-28 | 8,497.58 | 8,584.52 | 8,487.88 | 8,583.81 | 3,482.6M |
| 2022-06-27 | 8,417.73 | 8,496.13 | 8,413.56 | 8,483.02 | 3,721.6M |
| 2022-06-24 | 8,415.37 | 8,431.60 | 8,365.65 | 8,401.28 | 3,131.4M |
| 2022-06-23 | 8,347.90 | 8,427.18 | 8,291.33 | 8,427.18 | 3,369.5M |
| 2022-06-22 | 8,486.03 | 8,496.53 | 8,355.59 | 8,359.93 | 3,352.6M |
| 2022-06-21 | 8,469.42 | 8,524.18 | 8,412.49 | 8,477.34 | 3,771.5M |
| 2022-06-20 | 8,508.10 | 8,509.47 | 8,429.87 | 8,472.01 | 4,088.5M |
| 2022-06-17 | 8,505.80 | 8,562.88 | 8,436.07 | 8,549.44 | 3,671.7M |
| 2022-06-16 | 8,700.99 | 8,738.67 | 8,536.30 | 8,557.96 | 4,313.7M |
| 2022-06-15 | 8,728.72 | 8,857.30 | 8,705.71 | 8,712.91 | 5,483.5M |
| 2022-06-14 | 8,571.83 | 8,739.92 | 8,503.66 | 8,737.15 | 4,281.4M |
| 2022-06-13 | 8,732.45 | 8,760.90 | 8,582.66 | 8,654.34 | 4,565.7M |
| 2022-06-10 | 8,615.22 | 8,820.19 | 8,601.42 | 8,800.74 | 4,687.4M |
| 2022-06-09 | 8,658.85 | 8,767.29 | 8,623.29 | 8,679.77 | 4,555.6M |
| 2022-06-08 | 8,616.33 | 8,682.35 | 8,518.80 | 8,682.12 | 4,500.9M |
| 2022-06-07 | 8,574.65 | 8,668.58 | 8,546.93 | 8,636.66 | 4,110.5M |
| 2022-06-06 | 8,486.00 | 8,585.40 | 8,460.26 | 8,582.98 | 4,354.4M |
| 2022-06-02 | 8,525.18 | 8,526.78 | 8,456.48 | 8,495.57 | 3,865.8M |
| 2022-06-01 | 8,531.08 | 8,573.77 | 8,463.49 | 8,559.43 | 4,077.8M |
| 2022-05-31 | 8,544.84 | 8,573.55 | 8,488.49 | 8,567.09 | 4,148.8M |
| 2022-05-30 | 8,559.17 | 8,580.34 | 8,462.25 | 8,544.14 | 3,992.3M |
| 2022-05-27 | 8,518.79 | 8,595.65 | 8,472.20 | 8,532.43 | 4,285.4M |
| 2022-05-26 | 8,412.77 | 8,539.05 | 8,372.35 | 8,521.09 | 4,128.3M |
| 2022-05-25 | 8,205.78 | 8,396.48 | 8,192.17 | 8,396.13 | 3,981.2M |
| 2022-05-24 | 8,452.24 | 8,462.69 | 8,213.43 | 8,213.43 | 4,665.8M |
| 2022-05-23 | 8,443.34 | 8,467.69 | 8,398.17 | 8,450.94 | 3,633.7M |
| 2022-05-20 | 8,289.62 | 8,432.25 | 8,288.93 | 8,430.44 | 4,418.1M |
| 2022-05-19 | 8,125.47 | 8,286.40 | 8,112.91 | 8,286.40 | 3,921.4M |
| 2022-05-18 | 8,286.48 | 8,323.41 | 8,228.96 | 8,255.25 | 3,754.5M |
| 2022-05-17 | 8,347.61 | 8,351.39 | 8,214.36 | 8,311.77 | 4,198.7M |
| 2022-05-16 | 8,335.40 | 8,369.35 | 8,271.96 | 8,348.22 | 4,258.0M |
| 2022-05-13 | 8,175.49 | 8,278.01 | 8,175.25 | 8,277.16 | 4,141.8M |
| 2022-05-12 | 8,177.66 | 8,251.99 | 8,083.46 | 8,158.54 | 4,474.8M |
| 2022-05-11 | 8,150.69 | 8,291.81 | 8,150.20 | 8,186.54 | 5,123.5M |
| 2022-05-10 | 7,951.08 | 8,137.97 | 7,886.26 | 8,136.75 | 4,821.0M |
| 2022-05-09 | 8,037.85 | 8,099.03 | 8,021.39 | 8,073.67 | 3,803.6M |
| 2022-05-06 | 8,112.79 | 8,181.24 | 8,032.55 | 8,063.34 | 4,434.2M |
| 2022-05-05 | 8,217.83 | 8,323.18 | 8,209.77 | 8,284.63 | 5,144.4M |
| 2022-04-29 | 8,089.87 | 8,229.99 | 8,034.08 | 8,219.17 | 5,427.3M |
| 2022-04-28 | 7,935.43 | 8,103.29 | 7,920.00 | 8,062.08 | 4,743.9M |
| 2022-04-27 | 7,688.41 | 7,969.77 | 7,660.62 | 7,965.05 | 5,105.5M |
| 2022-04-26 | 7,942.93 | 7,992.11 | 7,736.34 | 7,756.61 | 4,869.0M |
| 2022-04-25 | 8,222.41 | 8,238.59 | 7,930.35 | 7,930.35 | 5,316.2M |
| 2022-04-22 | 8,150.44 | 8,367.61 | 8,128.37 | 8,326.19 | 4,068.3M |
| 2022-04-21 | 8,441.25 | 8,475.10 | 8,180.93 | 8,205.65 | 4,402.0M |
| 2022-04-20 | 8,706.64 | 8,724.97 | 8,433.72 | 8,451.94 | 4,382.7M |
| 2022-04-19 | 8,616.23 | 8,760.12 | 8,582.77 | 8,745.34 | 4,212.5M |
| 2022-04-18 | 8,666.72 | 8,715.89 | 8,595.95 | 8,616.67 | 4,610.8M |
| 2022-04-15 | 8,828.61 | 8,902.79 | 8,717.14 | 8,749.40 | 5,818.4M |
| 2022-04-14 | 8,712.37 | 8,876.73 | 8,689.69 | 8,848.47 | 5,060.2M |
| 2022-04-13 | 8,694.88 | 8,825.54 | 8,639.55 | 8,701.01 | 5,665.6M |
| 2022-04-12 | 8,635.91 | 8,736.90 | 8,546.79 | 8,714.23 | 5,642.4M |
| 2022-04-11 | 8,792.48 | 8,792.48 | 8,610.60 | 8,643.63 | 5,617.8M |
| 2022-04-08 | 8,725.94 | 8,815.38 | 8,625.74 | 8,802.83 | 5,675.6M |
| 2022-04-07 | 8,797.32 | 8,867.84 | 8,709.35 | 8,709.80 | 5,469.0M |
| 2022-04-06 | 8,743.87 | 8,858.58 | 8,680.52 | 8,856.45 | 5,481.6M |
| 2022-04-01 | 8,597.99 | 8,745.69 | 8,592.08 | 8,741.33 | 5,068.7M |
| 2022-03-31 | 8,622.58 | 8,737.40 | 8,613.19 | 8,657.04 | 4,925.8M |
| 2022-03-30 | 8,492.83 | 8,611.90 | 8,491.57 | 8,609.35 | 4,165.4M |
| 2022-03-29 | 8,468.94 | 8,527.84 | 8,419.17 | 8,497.14 | 3,541.9M |
| 2022-03-28 | 8,329.85 | 8,511.81 | 8,271.09 | 8,481.71 | 3,914.5M |
| 2022-03-25 | 8,394.39 | 8,475.51 | 8,350.33 | 8,353.58 | 3,243.1M |
| 2022-03-24 | 8,406.17 | 8,463.86 | 8,377.28 | 8,412.13 | 3,431.7M |
| 2022-03-23 | 8,410.37 | 8,459.03 | 8,356.51 | 8,421.77 | 3,652.0M |
| 2022-03-22 | 8,315.34 | 8,468.38 | 8,304.25 | 8,422.17 | 3,959.9M |
| 2022-03-21 | 8,284.06 | 8,352.85 | 8,227.43 | 8,314.57 | 3,956.5M |
| 2022-03-18 | 8,046.64 | 8,280.09 | 8,030.50 | 8,263.19 | 3,906.1M |
| 2022-03-17 | 8,035.07 | 8,173.42 | 8,019.21 | 8,050.97 | 4,090.4M |
| 2022-03-16 | 7,846.69 | 7,975.82 | 7,562.86 | 7,938.32 | 4,555.0M |
| 2022-03-15 | 8,187.39 | 8,187.39 | 7,730.34 | 7,730.34 | 5,333.7M |
| 2022-03-14 | 8,398.43 | 8,509.91 | 8,250.29 | 8,250.39 | 3,455.7M |
| 2022-03-11 | 8,359.66 | 8,483.88 | 8,218.39 | 8,467.05 | 3,963.1M |
| 2022-03-10 | 8,364.30 | 8,474.12 | 8,272.12 | 8,425.78 | 4,076.0M |
| 2022-03-09 | 8,383.06 | 8,442.18 | 7,966.13 | 8,254.32 | 5,119.0M |
| 2022-03-08 | 8,681.60 | 8,681.60 | 8,358.53 | 8,363.60 | 4,874.6M |
| 2022-03-07 | 8,857.70 | 8,875.58 | 8,677.60 | 8,715.78 | 4,577.6M |
| 2022-03-04 | 8,856.90 | 8,908.74 | 8,769.31 | 8,823.21 | 4,717.3M |
| 2022-03-03 | 8,778.40 | 8,909.09 | 8,778.40 | 8,892.49 | 5,488.4M |
| 2022-03-02 | 8,665.68 | 8,753.91 | 8,663.59 | 8,746.65 | 3,906.2M |
| 2022-03-01 | 8,639.42 | 8,700.66 | 8,608.20 | 8,668.16 | 3,564.8M |
| 2022-02-28 | 8,588.91 | 8,630.75 | 8,510.76 | 8,627.57 | 3,772.7M |
| 2022-02-25 | 8,561.21 | 8,661.95 | 8,531.25 | 8,574.58 | 4,092.7M |
| 2022-02-24 | 8,642.37 | 8,688.67 | 8,453.01 | 8,536.06 | 4,773.2M |
| 2022-02-23 | 8,661.38 | 8,682.87 | 8,593.79 | 8,661.48 | 3,267.6M |
| 2022-02-22 | 8,701.12 | 8,725.89 | 8,597.78 | 8,661.54 | 3,545.6M |
| 2022-02-21 | 8,723.12 | 8,753.68 | 8,676.18 | 8,745.25 | 3,398.1M |
| 2022-02-18 | 8,503.62 | 8,719.58 | 8,490.10 | 8,718.68 | 3,799.2M |
| 2022-02-17 | 8,560.88 | 8,575.06 | 8,506.19 | 8,535.37 | 2,673.5M |
| 2022-02-16 | 8,495.64 | 8,578.60 | 8,495.64 | 8,562.63 | 2,509.7M |
| 2022-02-15 | 8,511.58 | 8,516.38 | 8,422.22 | 8,473.48 | 2,483.2M |
| 2022-02-14 | 8,647.74 | 8,663.31 | 8,485.76 | 8,514.44 | 3,280.9M |
| 2022-02-11 | 8,688.51 | 8,800.65 | 8,669.37 | 8,678.47 | 3,949.4M |
| 2022-02-10 | 8,595.94 | 8,726.39 | 8,563.65 | 8,724.71 | 3,618.8M |
| 2022-02-09 | 8,561.16 | 8,627.89 | 8,532.02 | 8,608.45 | 3,766.3M |
| 2022-02-08 | 8,367.39 | 8,567.50 | 8,359.14 | 8,567.22 | 4,200.7M |
| 2022-02-07 | 8,169.19 | 8,358.38 | 8,169.19 | 8,350.63 | 3,724.8M |
| 2022-01-28 | 8,192.67 | 8,193.33 | 8,015.00 | 8,074.11 | 2,898.0M |
| 2022-01-27 | 8,256.40 | 8,285.77 | 8,134.90 | 8,137.51 | 2,630.6M |
| 2022-01-26 | 8,229.87 | 8,298.57 | 8,190.94 | 8,261.94 | 2,698.2M |
| 2022-01-25 | 8,473.15 | 8,483.39 | 8,211.75 | 8,211.75 | 3,169.9M |
| 2022-01-24 | 8,486.37 | 8,529.24 | 8,408.68 | 8,506.35 | 2,740.2M |
| 2022-01-21 | 8,603.15 | 8,611.97 | 8,520.45 | 8,532.71 | 3,359.3M |
| 2022-01-20 | 8,659.59 | 8,717.02 | 8,580.55 | 8,622.73 | 3,531.9M |
| 2022-01-19 | 8,629.30 | 8,737.19 | 8,627.28 | 8,675.67 | 3,707.3M |
| 2022-01-18 | 8,535.58 | 8,671.71 | 8,516.02 | 8,633.19 | 3,481.8M |
| 2022-01-17 | 8,550.28 | 8,579.25 | 8,535.19 | 8,538.97 | 2,650.8M |
| 2022-01-14 | 8,659.70 | 8,659.70 | 8,542.03 | 8,555.71 | 3,634.9M |
| 2022-01-13 | 8,760.33 | 8,802.47 | 8,681.80 | 8,686.51 | 3,730.6M |
| 2022-01-12 | 8,762.52 | 8,768.12 | 8,676.91 | 8,756.12 | 3,145.0M |
| 2022-01-11 | 8,736.54 | 8,820.53 | 8,735.89 | 8,747.32 | 4,071.8M |
| 2022-01-10 | 8,681.51 | 8,744.15 | 8,672.32 | 8,743.37 | 3,844.0M |
| 2022-01-07 | 8,652.32 | 8,757.10 | 8,652.13 | 8,680.83 | 4,502.0M |
| 2022-01-06 | 8,550.03 | 8,663.83 | 8,543.77 | 8,657.58 | 3,750.6M |
| 2022-01-05 | 8,605.04 | 8,627.27 | 8,527.46 | 8,577.69 | 4,127.8M |
| 2022-01-04 | 8,611.25 | 8,652.64 | 8,590.64 | 8,620.22 | 4,410.6M |