9,349.59
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 8,540.20 | 8,581.90 | 8,539.80 | 8,561.29 | 1,061.9M |
| 2022-12-29 | 8,521.06 | 8,551.07 | 8,478.22 | 8,514.40 | 1,159.8M |
| 2022-12-28 | 8,593.94 | 8,602.74 | 8,545.49 | 8,558.85 | 1,217.3M |
| 2022-12-27 | 8,546.51 | 8,620.99 | 8,540.34 | 8,609.94 | 1,172.3M |
| 2022-12-26 | 8,527.38 | 8,550.61 | 8,497.11 | 8,513.05 | 1,059.9M |
| 2022-12-23 | 8,473.03 | 8,578.23 | 8,462.84 | 8,513.86 | 994.5M |
| 2022-12-22 | 8,535.95 | 8,623.08 | 8,483.36 | 8,514.08 | 1,332.4M |
| 2022-12-21 | 8,498.05 | 8,552.25 | 8,460.65 | 8,481.00 | 1,184.3M |
| 2022-12-20 | 8,597.73 | 8,600.46 | 8,437.73 | 8,474.21 | 1,381.2M |
| 2022-12-19 | 8,777.52 | 8,809.08 | 8,585.10 | 8,613.39 | 1,772.8M |
| 2022-12-16 | 8,710.79 | 8,793.02 | 8,706.31 | 8,784.49 | 1,533.0M |
| 2022-12-15 | 8,807.97 | 8,835.98 | 8,735.91 | 8,749.55 | 1,451.3M |
| 2022-12-14 | 8,788.36 | 8,861.84 | 8,761.08 | 8,819.96 | 1,737.7M |
| 2022-12-13 | 8,803.95 | 8,822.95 | 8,774.08 | 8,782.34 | 1,745.6M |
| 2022-12-12 | 8,851.34 | 8,873.99 | 8,794.32 | 8,801.68 | 2,142.2M |
| 2022-12-09 | 8,802.96 | 8,914.80 | 8,771.56 | 8,895.79 | 2,892.1M |
| 2022-12-08 | 8,806.58 | 8,828.46 | 8,765.64 | 8,792.47 | 2,148.7M |
| 2022-12-07 | 8,854.84 | 8,891.14 | 8,779.92 | 8,846.56 | 2,687.7M |
| 2022-12-06 | 8,835.56 | 8,926.94 | 8,814.52 | 8,884.12 | 2,799.0M |
| 2022-12-05 | 8,697.00 | 8,850.92 | 8,697.00 | 8,850.50 | 3,485.8M |
| 2022-12-02 | 8,636.67 | 8,653.10 | 8,586.19 | 8,629.59 | 2,518.7M |
| 2022-12-01 | 8,651.44 | 8,723.71 | 8,641.68 | 8,650.18 | 3,342.9M |
| 2022-11-30 | 8,529.09 | 8,620.71 | 8,515.71 | 8,560.17 | 3,342.6M |
| 2022-11-29 | 8,356.04 | 8,548.72 | 8,356.04 | 8,548.72 | 3,489.3M |
| 2022-11-28 | 8,237.39 | 8,300.17 | 8,164.34 | 8,283.13 | 2,334.3M |
| 2022-11-25 | 8,290.81 | 8,383.79 | 8,288.56 | 8,363.96 | 1,998.3M |
| 2022-11-24 | 8,351.83 | 8,392.57 | 8,290.32 | 8,300.08 | 1,562.3M |
| 2022-11-23 | 8,338.51 | 8,352.49 | 8,268.65 | 8,321.84 | 1,716.7M |
| 2022-11-22 | 8,370.01 | 8,443.99 | 8,323.34 | 8,350.93 | 2,096.9M |
| 2022-11-21 | 8,390.75 | 8,390.75 | 8,277.10 | 8,375.21 | 1,986.8M |
| 2022-11-18 | 8,454.23 | 8,519.31 | 8,432.08 | 8,432.08 | 2,257.5M |
| 2022-11-17 | 8,411.55 | 8,455.69 | 8,362.95 | 8,455.69 | 2,160.5M |
| 2022-11-16 | 8,472.12 | 8,513.40 | 8,416.64 | 8,423.39 | 2,624.8M |
| 2022-11-15 | 8,314.24 | 8,483.39 | 8,292.02 | 8,482.65 | 3,456.5M |
| 2022-11-14 | 8,316.32 | 8,410.56 | 8,300.88 | 8,329.07 | 3,419.5M |
| 2022-11-11 | 8,202.45 | 8,338.00 | 8,148.80 | 8,257.56 | 3,569.0M |
| 2022-11-10 | 8,012.92 | 8,057.09 | 7,991.66 | 8,027.43 | 1,613.1M |
| 2022-11-09 | 8,101.45 | 8,141.40 | 8,056.28 | 8,061.01 | 1,558.2M |
| 2022-11-08 | 8,151.14 | 8,151.14 | 8,050.65 | 8,098.64 | 1,699.2M |
| 2022-11-07 | 8,110.41 | 8,182.06 | 8,090.24 | 8,150.68 | 1,969.2M |
| 2022-11-04 | 7,947.98 | 8,161.24 | 7,946.44 | 8,134.12 | 2,745.5M |
| 2022-11-03 | 7,953.86 | 7,978.82 | 7,895.71 | 7,949.96 | 1,715.8M |
| 2022-11-02 | 7,930.48 | 8,072.85 | 7,913.49 | 8,019.96 | 2,433.7M |
| 2022-11-01 | 7,768.18 | 7,942.19 | 7,742.60 | 7,942.19 | 2,729.4M |
| 2022-10-31 | 7,719.41 | 7,830.67 | 7,683.79 | 7,747.99 | 2,764.7M |
| 2022-10-28 | 8,003.14 | 8,018.23 | 7,796.15 | 7,817.64 | 2,255.9M |
| 2022-10-27 | 8,001.70 | 8,082.17 | 7,983.36 | 8,039.02 | 2,142.5M |
| 2022-10-26 | 7,898.64 | 8,052.31 | 7,898.64 | 7,978.31 | 2,406.9M |
| 2022-10-25 | 7,914.34 | 7,984.06 | 7,824.56 | 7,889.85 | 2,202.3M |
| 2022-10-24 | 8,135.69 | 8,207.38 | 7,920.35 | 7,944.22 | 2,287.3M |
| 2022-10-21 | 8,176.95 | 8,203.47 | 8,108.56 | 8,136.50 | 1,569.6M |
| 2022-10-20 | 8,134.95 | 8,255.86 | 8,100.33 | 8,155.40 | 1,744.1M |
| 2022-10-19 | 8,307.67 | 8,310.29 | 8,172.90 | 8,173.33 | 1,743.3M |
| 2022-10-18 | 8,387.48 | 8,392.70 | 8,302.72 | 8,329.84 | 1,885.9M |
| 2022-10-17 | 8,262.68 | 8,366.50 | 8,247.43 | 8,354.48 | 2,330.0M |
| 2022-10-14 | 8,195.73 | 8,313.80 | 8,195.73 | 8,284.54 | 2,340.6M |
| 2022-10-13 | 8,116.18 | 8,211.73 | 8,104.33 | 8,147.05 | 1,911.2M |
| 2022-10-12 | 7,988.35 | 8,169.34 | 7,916.18 | 8,168.08 | 2,500.7M |
| 2022-10-11 | 8,011.88 | 8,022.26 | 7,941.43 | 7,996.24 | 1,503.8M |
| 2022-10-10 | 8,150.54 | 8,163.31 | 8,007.03 | 8,018.50 | 1,734.3M |
| 2022-09-30 | 8,145.85 | 8,216.71 | 8,118.50 | 8,150.49 | 1,432.1M |
| 2022-09-29 | 8,256.90 | 8,272.15 | 8,099.81 | 8,139.60 | 1,523.5M |
| 2022-09-28 | 8,276.25 | 8,293.78 | 8,190.71 | 8,190.89 | 1,581.2M |
| 2022-09-27 | 8,178.58 | 8,310.11 | 8,156.29 | 8,307.18 | 1,573.3M |
| 2022-09-26 | 8,213.07 | 8,291.67 | 8,155.62 | 8,163.19 | 1,648.0M |
| 2022-09-23 | 8,322.07 | 8,370.03 | 8,196.52 | 8,269.24 | 1,542.1M |
| 2022-09-22 | 8,378.58 | 8,421.82 | 8,323.19 | 8,328.55 | 1,463.4M |
| 2022-09-21 | 8,452.25 | 8,479.82 | 8,356.23 | 8,438.06 | 1,603.4M |
| 2022-09-20 | 8,497.30 | 8,522.85 | 8,442.57 | 8,468.52 | 1,452.3M |
| 2022-09-19 | 8,504.15 | 8,524.41 | 8,423.45 | 8,465.58 | 1,816.2M |
| 2022-09-16 | 8,731.39 | 8,736.32 | 8,519.22 | 8,519.22 | 2,809.4M |
| 2022-09-15 | 8,852.05 | 8,890.97 | 8,678.30 | 8,752.92 | 2,191.2M |
| 2022-09-14 | 8,812.65 | 8,882.38 | 8,792.25 | 8,823.90 | 1,640.2M |
| 2022-09-13 | 8,906.47 | 8,969.66 | 8,893.33 | 8,930.48 | 1,879.4M |
| 2022-09-09 | 8,766.30 | 8,879.06 | 8,743.05 | 8,870.88 | 2,078.1M |
| 2022-09-08 | 8,806.65 | 8,814.00 | 8,748.29 | 8,756.75 | 1,562.5M |
| 2022-09-07 | 8,820.77 | 8,830.33 | 8,778.34 | 8,808.43 | 1,755.6M |
| 2022-09-06 | 8,770.73 | 8,849.54 | 8,768.38 | 8,845.03 | 1,922.0M |
| 2022-09-05 | 8,773.04 | 8,773.04 | 8,697.67 | 8,758.02 | 1,802.7M |
| 2022-09-02 | 8,798.84 | 8,808.74 | 8,738.25 | 8,785.39 | 1,692.4M |
| 2022-09-01 | 8,798.76 | 8,882.36 | 8,764.02 | 8,776.52 | 2,053.7M |
| 2022-08-31 | 8,801.31 | 8,887.29 | 8,749.10 | 8,806.76 | 2,487.9M |
| 2022-08-30 | 8,812.68 | 8,846.43 | 8,751.24 | 8,812.91 | 1,713.8M |
| 2022-08-29 | 8,776.58 | 8,824.95 | 8,751.55 | 8,820.68 | 1,695.4M |
| 2022-08-26 | 8,927.44 | 8,952.34 | 8,849.00 | 8,866.47 | 1,770.2M |
| 2022-08-25 | 8,890.20 | 8,920.48 | 8,795.33 | 8,915.81 | 1,931.3M |
| 2022-08-24 | 9,045.49 | 9,070.21 | 8,866.73 | 8,874.18 | 2,259.7M |
| 2022-08-23 | 9,080.45 | 9,099.57 | 9,034.33 | 9,054.02 | 1,948.1M |
| 2022-08-22 | 9,019.57 | 9,119.29 | 9,006.49 | 9,097.30 | 2,087.6M |
| 2022-08-19 | 9,018.15 | 9,119.68 | 9,018.15 | 9,039.61 | 2,553.0M |
| 2022-08-18 | 9,072.11 | 9,072.11 | 8,989.55 | 9,024.22 | 1,897.9M |
| 2022-08-17 | 8,987.16 | 9,095.63 | 8,924.09 | 9,094.76 | 2,413.4M |
| 2022-08-16 | 9,012.58 | 9,036.46 | 8,970.83 | 8,989.19 | 1,575.4M |
| 2022-08-15 | 9,053.55 | 9,075.79 | 8,991.90 | 9,013.79 | 2,041.4M |
| 2022-08-12 | 9,050.25 | 9,112.92 | 9,020.67 | 9,083.70 | 1,963.1M |
| 2022-08-11 | 8,904.71 | 9,050.97 | 8,901.95 | 9,050.97 | 2,654.4M |
| 2022-08-10 | 8,900.32 | 8,944.99 | 8,832.72 | 8,862.06 | 1,418.2M |
| 2022-08-09 | 8,944.85 | 8,944.85 | 8,873.29 | 8,911.01 | 1,311.5M |
| 2022-08-08 | 8,926.29 | 8,965.03 | 8,912.87 | 8,956.72 | 1,552.9M |
| 2022-08-05 | 8,803.62 | 8,934.15 | 8,774.57 | 8,934.15 | 1,929.2M |
| 2022-08-04 | 8,787.26 | 8,799.01 | 8,705.63 | 8,783.13 | 1,453.3M |
| 2022-08-03 | 8,812.54 | 8,911.77 | 8,728.82 | 8,745.49 | 2,068.8M |
| 2022-08-02 | 8,949.57 | 8,949.57 | 8,728.07 | 8,822.10 | 2,731.9M |
| 2022-08-01 | 9,020.82 | 9,047.99 | 8,948.67 | 9,027.22 | 1,763.8M |
| 2022-07-29 | 9,120.21 | 9,151.10 | 9,013.98 | 9,028.94 | 1,962.4M |
| 2022-07-28 | 9,085.65 | 9,173.94 | 9,085.65 | 9,110.53 | 2,112.3M |
| 2022-07-27 | 9,041.76 | 9,067.22 | 9,017.49 | 9,046.50 | 1,358.5M |
| 2022-07-26 | 9,001.57 | 9,077.69 | 8,972.50 | 9,059.61 | 1,514.7M |
| 2022-07-25 | 9,039.40 | 9,039.57 | 8,959.68 | 8,987.59 | 1,520.2M |
| 2022-07-22 | 9,106.25 | 9,141.17 | 8,973.09 | 9,036.07 | 1,838.2M |
| 2022-07-21 | 9,176.05 | 9,196.56 | 9,097.31 | 9,100.64 | 1,935.7M |
| 2022-07-20 | 9,182.51 | 9,210.45 | 9,142.87 | 9,184.96 | 1,668.0M |
| 2022-07-19 | 9,092.48 | 9,167.98 | 9,074.85 | 9,157.45 | 1,754.1M |
| 2022-07-18 | 8,985.52 | 9,099.67 | 8,933.89 | 9,099.32 | 2,101.1M |
| 2022-07-15 | 9,142.33 | 9,160.73 | 8,975.82 | 8,976.35 | 2,579.1M |
| 2022-07-14 | 9,198.26 | 9,227.99 | 9,132.58 | 9,167.22 | 2,132.1M |
| 2022-07-13 | 9,237.06 | 9,269.35 | 9,178.64 | 9,214.91 | 2,076.9M |
| 2022-07-12 | 9,281.82 | 9,316.66 | 9,197.26 | 9,206.76 | 1,959.9M |
| 2022-07-11 | 9,370.07 | 9,370.07 | 9,240.99 | 9,287.48 | 2,323.3M |
| 2022-07-08 | 9,404.93 | 9,472.65 | 9,374.81 | 9,387.57 | 2,366.6M |
| 2022-07-07 | 9,377.70 | 9,433.83 | 9,346.11 | 9,387.93 | 2,745.6M |
| 2022-07-06 | 9,505.01 | 9,519.17 | 9,317.83 | 9,383.57 | 2,320.7M |
| 2022-07-05 | 9,598.07 | 9,638.52 | 9,423.67 | 9,534.27 | 2,616.1M |
| 2022-07-04 | 9,511.28 | 9,591.70 | 9,439.06 | 9,589.84 | 2,576.7M |
| 2022-07-01 | 9,546.58 | 9,572.53 | 9,463.58 | 9,501.14 | 2,321.9M |
| 2022-06-30 | 9,461.60 | 9,587.15 | 9,461.60 | 9,542.48 | 2,841.1M |
| 2022-06-29 | 9,541.82 | 9,625.40 | 9,431.33 | 9,440.70 | 3,308.1M |
| 2022-06-28 | 9,448.48 | 9,584.78 | 9,398.08 | 9,570.52 | 3,199.2M |
| 2022-06-27 | 9,347.13 | 9,492.18 | 9,347.13 | 9,453.21 | 2,967.7M |
| 2022-06-24 | 9,250.11 | 9,340.90 | 9,238.11 | 9,318.52 | 2,625.5M |
| 2022-06-23 | 9,110.79 | 9,234.96 | 9,071.81 | 9,234.96 | 2,302.8M |
| 2022-06-22 | 9,300.58 | 9,301.74 | 9,116.02 | 9,118.26 | 2,372.4M |
| 2022-06-21 | 9,337.43 | 9,403.36 | 9,244.92 | 9,318.60 | 2,704.3M |
| 2022-06-20 | 9,267.86 | 9,349.98 | 9,221.84 | 9,332.33 | 2,713.0M |
| 2022-06-17 | 9,120.08 | 9,223.73 | 9,036.81 | 9,214.92 | 2,912.4M |
| 2022-06-16 | 9,232.10 | 9,281.68 | 9,160.46 | 9,192.92 | 4,038.9M |
| 2022-06-15 | 9,050.09 | 9,356.62 | 9,049.30 | 9,222.11 | 5,962.4M |
| 2022-06-14 | 8,875.17 | 9,024.84 | 8,759.60 | 9,022.90 | 2,824.9M |
| 2022-06-13 | 8,944.68 | 9,007.78 | 8,882.52 | 8,946.62 | 2,669.4M |
| 2022-06-10 | 8,887.23 | 9,024.22 | 8,877.30 | 9,015.37 | 2,471.7M |
| 2022-06-09 | 9,044.52 | 9,044.52 | 8,913.44 | 8,939.31 | 2,444.8M |
| 2022-06-08 | 8,998.51 | 9,076.22 | 8,936.14 | 9,050.00 | 2,476.8M |
| 2022-06-07 | 8,958.53 | 9,023.58 | 8,934.24 | 9,000.00 | 2,220.4M |
| 2022-06-06 | 8,874.63 | 8,973.02 | 8,819.12 | 8,970.50 | 2,768.3M |
| 2022-06-02 | 8,847.61 | 8,892.26 | 8,810.10 | 8,886.60 | 1,729.7M |
| 2022-06-01 | 8,894.90 | 8,938.32 | 8,831.79 | 8,888.78 | 2,060.9M |
| 2022-05-31 | 8,758.56 | 8,914.40 | 8,733.30 | 8,906.05 | 2,608.8M |
| 2022-05-30 | 8,766.44 | 8,801.35 | 8,714.23 | 8,766.44 | 1,997.1M |
| 2022-05-27 | 8,840.69 | 8,891.25 | 8,706.03 | 8,754.04 | 1,866.3M |
| 2022-05-26 | 8,741.09 | 8,843.67 | 8,622.41 | 8,805.73 | 2,378.0M |
| 2022-05-25 | 8,649.47 | 8,738.79 | 8,644.12 | 8,738.31 | 1,534.0M |
| 2022-05-24 | 8,888.61 | 8,894.85 | 8,658.00 | 8,658.00 | 2,398.5M |
| 2022-05-23 | 8,925.94 | 8,936.29 | 8,846.73 | 8,886.89 | 2,278.9M |
| 2022-05-20 | 8,835.90 | 8,942.47 | 8,835.18 | 8,939.23 | 2,792.1M |
| 2022-05-19 | 8,716.88 | 8,804.34 | 8,698.33 | 8,804.34 | 1,952.6M |
| 2022-05-18 | 8,844.35 | 8,885.11 | 8,770.60 | 8,826.87 | 1,824.7M |
| 2022-05-17 | 8,787.33 | 8,814.71 | 8,703.22 | 8,813.53 | 1,865.1M |
| 2022-05-16 | 8,936.81 | 8,946.03 | 8,777.91 | 8,807.20 | 2,022.5M |
| 2022-05-13 | 8,840.47 | 8,868.36 | 8,765.96 | 8,850.66 | 1,984.9M |
| 2022-05-12 | 8,785.44 | 8,861.69 | 8,726.68 | 8,799.18 | 1,906.2M |
| 2022-05-11 | 8,832.06 | 8,996.30 | 8,826.33 | 8,846.81 | 3,146.1M |
| 2022-05-10 | 8,660.77 | 8,855.06 | 8,598.34 | 8,832.70 | 2,136.0M |
| 2022-05-09 | 8,731.05 | 8,847.20 | 8,718.85 | 8,771.28 | 1,442.4M |
| 2022-05-06 | 8,771.02 | 8,842.27 | 8,730.70 | 8,782.41 | 2,206.2M |
| 2022-05-05 | 8,926.57 | 9,004.56 | 8,874.36 | 8,958.64 | 2,835.1M |
| 2022-04-29 | 8,745.68 | 8,976.48 | 8,690.13 | 8,960.99 | 3,206.7M |
| 2022-04-28 | 8,705.37 | 8,757.04 | 8,564.52 | 8,688.97 | 2,402.3M |
| 2022-04-27 | 8,449.31 | 8,736.00 | 8,414.05 | 8,735.06 | 2,931.5M |
| 2022-04-26 | 8,733.19 | 8,805.10 | 8,507.47 | 8,526.74 | 2,648.5M |
| 2022-04-25 | 9,015.12 | 9,063.06 | 8,705.32 | 8,705.32 | 2,857.9M |
| 2022-04-22 | 9,047.32 | 9,215.64 | 8,982.61 | 9,153.36 | 2,314.0M |
| 2022-04-21 | 9,238.14 | 9,301.31 | 9,071.58 | 9,104.90 | 2,450.8M |
| 2022-04-20 | 9,385.71 | 9,430.72 | 9,249.18 | 9,287.48 | 1,868.1M |
| 2022-04-19 | 9,432.15 | 9,459.89 | 9,352.10 | 9,389.22 | 1,898.6M |
| 2022-04-18 | 9,380.20 | 9,447.33 | 9,309.10 | 9,432.47 | 1,754.6M |
| 2022-04-15 | 9,368.19 | 9,496.55 | 9,342.02 | 9,431.49 | 1,685.5M |
| 2022-04-14 | 9,361.28 | 9,476.17 | 9,342.64 | 9,431.27 | 1,898.9M |
| 2022-04-13 | 9,395.62 | 9,440.58 | 9,318.13 | 9,318.13 | 1,729.5M |
| 2022-04-12 | 9,266.56 | 9,452.08 | 9,224.50 | 9,452.08 | 2,282.6M |
| 2022-04-11 | 9,476.28 | 9,476.28 | 9,247.83 | 9,273.11 | 2,430.0M |
| 2022-04-08 | 9,493.11 | 9,517.04 | 9,328.18 | 9,507.72 | 2,232.9M |
| 2022-04-07 | 9,628.03 | 9,687.13 | 9,482.78 | 9,482.78 | 2,195.5M |
| 2022-04-06 | 9,643.33 | 9,727.32 | 9,617.24 | 9,666.23 | 2,492.7M |
| 2022-04-01 | 9,451.09 | 9,646.51 | 9,407.40 | 9,636.22 | 2,334.5M |
| 2022-03-31 | 9,490.49 | 9,575.50 | 9,471.63 | 9,487.16 | 2,228.4M |
| 2022-03-30 | 9,352.26 | 9,540.63 | 9,344.57 | 9,537.95 | 2,473.2M |
| 2022-03-29 | 9,368.84 | 9,408.38 | 9,289.79 | 9,307.13 | 1,693.3M |
| 2022-03-28 | 9,309.57 | 9,408.89 | 9,215.60 | 9,361.44 | 1,744.6M |
| 2022-03-25 | 9,510.79 | 9,538.69 | 9,383.24 | 9,385.94 | 1,680.2M |
| 2022-03-24 | 9,569.14 | 9,569.14 | 9,483.56 | 9,507.45 | 1,791.0M |
| 2022-03-23 | 9,555.58 | 9,636.01 | 9,509.17 | 9,599.33 | 1,897.6M |
| 2022-03-22 | 9,472.68 | 9,613.07 | 9,435.53 | 9,537.81 | 2,039.1M |
| 2022-03-21 | 9,531.13 | 9,559.70 | 9,410.26 | 9,496.91 | 2,384.7M |
| 2022-03-18 | 9,413.90 | 9,554.81 | 9,382.51 | 9,521.18 | 2,270.5M |
| 2022-03-17 | 9,427.57 | 9,604.32 | 9,392.47 | 9,460.35 | 3,011.6M |
| 2022-03-16 | 9,120.06 | 9,306.64 | 8,792.78 | 9,267.62 | 3,242.0M |
| 2022-03-15 | 9,431.51 | 9,433.40 | 8,986.43 | 8,986.43 | 3,288.5M |
| 2022-03-14 | 9,703.83 | 9,784.31 | 9,518.28 | 9,519.93 | 2,207.5M |
| 2022-03-11 | 9,530.67 | 9,794.84 | 9,459.03 | 9,784.76 | 2,500.1M |
| 2022-03-10 | 9,776.90 | 9,789.17 | 9,665.74 | 9,678.93 | 2,531.7M |
| 2022-03-09 | 9,782.27 | 9,823.44 | 9,211.26 | 9,581.32 | 3,204.3M |
| 2022-03-08 | 10,038.04 | 10,083.61 | 9,737.10 | 9,759.91 | 2,654.8M |
| 2022-03-07 | 10,305.90 | 10,305.90 | 10,013.35 | 10,048.08 | 2,584.4M |
| 2022-03-04 | 10,386.31 | 10,425.34 | 10,327.69 | 10,357.03 | 2,026.1M |
| 2022-03-03 | 10,500.40 | 10,518.19 | 10,424.62 | 10,448.47 | 1,921.1M |
| 2022-03-02 | 10,476.48 | 10,494.52 | 10,440.47 | 10,478.36 | 1,788.5M |
| 2022-03-01 | 10,463.31 | 10,535.97 | 10,432.20 | 10,531.77 | 1,959.6M |
| 2022-02-28 | 10,487.20 | 10,487.20 | 10,351.11 | 10,456.69 | 1,991.0M |
| 2022-02-25 | 10,464.63 | 10,540.73 | 10,438.83 | 10,471.50 | 1,780.8M |
| 2022-02-24 | 10,610.34 | 10,626.02 | 10,310.11 | 10,405.85 | 2,910.6M |
| 2022-02-23 | 10,598.11 | 10,670.47 | 10,573.60 | 10,666.65 | 1,950.4M |
| 2022-02-22 | 10,676.21 | 10,676.21 | 10,538.15 | 10,587.36 | 1,996.2M |
| 2022-02-21 | 10,697.09 | 10,766.52 | 10,668.27 | 10,758.58 | 1,972.0M |
| 2022-02-18 | 10,564.99 | 10,696.25 | 10,549.26 | 10,695.48 | 1,602.1M |
| 2022-02-17 | 10,645.31 | 10,645.31 | 10,582.95 | 10,603.71 | 1,527.3M |
| 2022-02-16 | 10,682.50 | 10,707.67 | 10,629.12 | 10,652.49 | 1,488.3M |
| 2022-02-15 | 10,578.82 | 10,648.35 | 10,573.28 | 10,645.59 | 1,710.4M |
| 2022-02-14 | 10,745.04 | 10,745.04 | 10,538.44 | 10,589.98 | 2,152.9M |
| 2022-02-11 | 10,866.95 | 10,916.87 | 10,764.52 | 10,784.31 | 2,338.0M |
| 2022-02-10 | 10,845.40 | 10,920.59 | 10,807.88 | 10,896.49 | 2,126.9M |
| 2022-02-09 | 10,739.80 | 10,860.04 | 10,720.40 | 10,853.28 | 2,198.9M |
| 2022-02-08 | 10,689.67 | 10,749.51 | 10,552.28 | 10,749.51 | 2,133.3M |
| 2022-02-07 | 10,752.59 | 10,780.71 | 10,604.12 | 10,707.36 | 2,196.3M |
| 2022-01-28 | 10,709.16 | 10,802.33 | 10,610.15 | 10,642.18 | 1,970.1M |
| 2022-01-27 | 10,894.21 | 10,894.21 | 10,662.41 | 10,672.51 | 2,075.1M |
| 2022-01-26 | 10,897.07 | 10,965.22 | 10,790.17 | 10,928.54 | 1,784.1M |
| 2022-01-25 | 11,165.89 | 11,211.91 | 10,870.21 | 10,871.79 | 2,337.8M |
| 2022-01-24 | 11,169.64 | 11,234.70 | 11,144.39 | 11,205.53 | 1,807.0M |
| 2022-01-21 | 11,418.08 | 11,418.15 | 11,196.65 | 11,222.89 | 2,507.4M |
| 2022-01-20 | 11,328.65 | 11,497.48 | 11,328.11 | 11,450.04 | 2,903.8M |
| 2022-01-19 | 11,364.39 | 11,423.78 | 11,273.89 | 11,319.66 | 2,241.1M |
| 2022-01-18 | 11,280.65 | 11,408.06 | 11,250.27 | 11,379.65 | 2,347.5M |
| 2022-01-17 | 11,124.89 | 11,297.02 | 11,124.89 | 11,274.18 | 2,149.1M |
| 2022-01-14 | 11,179.71 | 11,194.10 | 11,106.49 | 11,121.23 | 2,492.5M |
| 2022-01-13 | 11,469.97 | 11,488.37 | 11,210.18 | 11,214.56 | 2,288.1M |
| 2022-01-12 | 11,446.70 | 11,477.49 | 11,389.25 | 11,463.51 | 2,145.3M |
| 2022-01-11 | 11,577.50 | 11,610.19 | 11,433.78 | 11,451.02 | 2,656.0M |
| 2022-01-10 | 11,460.00 | 11,608.53 | 11,437.15 | 11,598.88 | 2,820.0M |
| 2022-01-07 | 11,440.22 | 11,582.29 | 11,440.22 | 11,472.46 | 3,146.6M |
| 2022-01-06 | 11,478.76 | 11,509.36 | 11,361.81 | 11,432.90 | 2,477.6M |
| 2022-01-05 | 11,579.82 | 11,658.58 | 11,496.81 | 11,548.91 | 3,474.4M |
| 2022-01-04 | 11,510.70 | 11,631.54 | 11,473.24 | 11,600.43 | 3,000.3M |