SPDR® S

SPY
🏛️ 미국 →
661.82
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 657.87 657.88 657.29 657.33 2,813.1K
09:31 657.36 657.56 657.20 657.25 631.0K
09:32 657.27 657.60 657.16 657.60 373.5K
09:33 657.56 657.70 657.51 657.70 365.6K
09:34 657.64 657.71 657.16 657.16 284.0K
09:35 657.25 657.25 656.83 656.83 482.9K
09:36 656.83 656.83 656.39 656.50 523.4K
09:37 656.39 656.49 656.28 656.28 364.4K
09:38 656.28 656.40 656.22 656.22 309.1K
09:39 656.23 656.33 656.07 656.11 381.9K
09:40 656.03 656.03 655.63 655.63 551.4K
09:41 655.67 655.71 655.35 655.47 527.9K
09:42 655.40 655.45 655.18 655.38 551.3K
09:43 655.43 655.52 655.16 655.18 445.8K
09:44 655.20 655.39 655.11 655.29 411.0K
09:45 655.24 655.81 655.24 655.81 612.3K
09:46 655.85 655.85 655.37 655.82 531.1K
09:47 655.81 656.12 655.68 656.10 607.4K
09:48 655.99 656.34 655.94 656.34 425.7K
09:49 656.39 656.41 656.11 656.15 272.4K
09:50 656.07 656.87 656.07 656.64 510.6K
09:51 656.61 656.97 656.21 656.21 598.2K
09:52 656.12 656.19 655.66 655.66 387.1K
09:53 655.75 655.78 655.58 655.65 330.1K
09:54 655.71 655.75 655.50 655.66 295.0K
09:55 655.73 656.02 655.49 655.88 351.4K
09:56 655.75 655.91 655.75 655.85 173.5K
09:57 655.80 655.80 655.49 655.60 209.9K
09:58 655.60 655.60 655.22 655.33 232.7K
09:59 655.34 655.53 655.34 655.51 118.4K
10:00 655.59 655.83 655.58 655.70 466.2K
10:01 655.73 656.37 655.73 656.35 389.2K
10:02 656.50 656.74 656.41 656.41 480.8K
10:03 656.45 656.72 656.35 656.72 268.3K
10:04 656.78 657.04 656.78 657.01 431.3K
10:05 656.98 657.23 656.97 657.23 278.3K
10:06 657.28 657.54 657.24 657.28 355.2K
10:07 657.34 657.55 657.29 657.35 323.1K
10:08 657.38 657.58 657.30 657.50 274.8K
10:09 657.60 657.85 657.60 657.85 257.5K
10:10 657.89 658.07 657.63 658.07 575.9K
10:11 658.07 658.25 658.07 658.09 297.0K
10:12 658.13 658.13 657.86 657.89 263.9K
10:13 657.84 658.04 657.82 657.95 180.0K
10:14 657.96 658.04 657.90 657.93 172.3K
10:15 658.07 658.57 658.07 658.52 396.6K
10:16 658.53 658.58 658.40 658.58 248.2K
10:17 658.52 658.59 658.36 658.36 216.5K
10:18 658.38 658.38 658.09 658.21 340.3K
10:19 658.19 658.45 658.19 658.42 193.6K
10:20 658.43 658.47 658.30 658.47 102.9K
10:21 658.47 658.74 658.41 658.72 238.7K
10:22 658.66 658.69 658.47 658.66 299.7K
10:23 658.77 658.86 658.76 658.84 225.1K
10:24 658.87 659.14 658.80 659.07 293.3K
10:25 659.05 659.12 658.84 658.84 344.5K
10:26 658.85 659.01 658.73 658.73 210.3K
10:27 658.70 658.85 658.56 658.65 270.5K
10:28 658.64 658.67 658.35 658.35 368.4K
10:29 658.35 658.61 658.28 658.53 209.0K
10:30 658.51 658.60 658.33 658.46 255.5K
10:31 658.45 658.51 658.27 658.29 130.1K
10:32 658.37 658.75 658.37 658.56 218.9K
10:33 658.58 658.63 658.52 658.63 98.2K
10:34 658.64 658.80 658.64 658.75 184.0K
10:35 658.72 658.77 658.53 658.56 144.5K
10:36 658.51 658.56 658.37 658.46 136.9K
10:37 658.49 658.60 658.47 658.56 124.0K
10:38 658.58 658.78 658.54 658.78 139.3K
10:39 658.77 658.92 658.68 658.91 172.0K
10:40 658.82 658.83 658.52 658.52 160.8K
10:41 658.57 658.73 658.51 658.68 123.2K
10:42 658.72 658.92 658.72 658.88 163.2K
10:43 658.93 658.96 658.78 658.79 109.4K
10:44 658.74 658.87 658.71 658.74 125.4K
10:45 658.76 658.76 658.47 658.54 148.4K
10:46 658.54 658.62 658.45 658.45 66.4K
10:47 658.49 658.75 658.41 658.74 141.5K
10:48 658.82 659.05 658.82 658.95 175.1K
10:49 658.91 659.08 658.90 659.08 92.6K
10:50 659.03 659.03 658.38 658.46 216.9K
10:51 658.55 658.55 658.36 658.39 181.2K
10:52 658.46 658.80 658.46 658.74 153.1K
10:53 658.74 658.81 658.58 658.62 77.4K
10:54 658.60 658.69 658.57 658.66 124.4K
10:55 658.75 659.05 658.75 659.03 291.2K
10:56 659.02 659.09 658.97 658.97 119.2K
10:57 658.98 658.98 658.84 658.95 113.3K
10:58 659.04 659.04 658.86 658.88 132.5K
10:59 658.86 658.89 658.80 658.80 590.6K
11:00 658.78 658.78 658.51 658.51 182.3K
11:01 658.55 658.67 658.43 658.46 270.3K
11:02 658.46 658.52 658.10 658.10 177.7K
11:03 658.17 658.18 658.07 658.07 187.7K
11:04 658.10 658.15 658.01 658.06 157.6K
11:05 658.05 658.23 658.00 658.22 196.6K
11:06 658.17 658.17 657.86 657.86 170.8K
11:07 657.90 657.90 657.47 657.47 212.8K
11:08 657.49 657.56 657.35 657.41 160.8K
11:09 657.40 657.65 657.35 657.65 151.8K
11:10 657.65 657.65 657.43 657.50 187.1K
11:11 657.74 658.21 657.73 658.20 307.8K
11:12 658.10 658.35 658.04 658.34 105.8K
11:13 658.32 658.48 658.29 658.48 203.0K
11:14 658.51 658.60 658.38 658.56 154.1K
11:15 658.56 658.62 658.38 658.38 110.5K
11:16 658.41 658.48 658.37 658.37 92.2K
11:17 658.42 658.66 658.42 658.54 116.4K
11:18 658.49 658.50 658.24 658.30 107.0K
11:19 658.32 658.42 658.29 658.39 67.0K
11:20 658.41 658.46 658.26 658.36 205.4K
11:21 658.38 658.42 658.10 658.10 137.3K
11:22 658.11 658.16 657.86 657.86 165.4K
11:23 657.92 657.98 657.87 657.90 92.7K
11:24 657.89 658.02 657.74 657.74 141.3K
11:25 657.75 657.76 657.54 657.67 196.9K
11:26 657.69 657.69 657.36 657.37 131.8K
11:27 657.33 657.39 657.24 657.38 212.9K
11:28 657.38 657.42 657.20 657.36 123.6K
11:29 657.35 657.52 657.30 657.46 177.5K
11:30 657.52 657.93 657.52 657.79 264.7K
11:31 657.75 657.77 657.50 657.75 434.8K
11:32 657.68 657.92 657.61 657.85 377.6K
11:33 657.83 657.97 657.80 657.94 292.7K
11:34 657.94 658.38 657.94 658.33 405.4K
11:35 658.42 658.58 658.42 658.56 231.3K
11:36 658.48 658.63 658.30 658.45 162.5K
11:37 658.50 658.65 658.50 658.59 88.6K
11:38 658.61 658.67 658.49 658.50 130.0K
11:39 658.53 658.85 658.53 658.85 159.8K
11:40 658.90 658.96 658.77 658.93 144.5K
11:41 658.89 659.06 658.86 658.97 127.1K
11:42 658.91 659.12 658.90 659.04 262.1K
11:43 659.08 659.37 659.08 659.37 285.8K
11:44 659.39 659.39 659.06 659.20 172.4K
11:45 659.20 659.25 659.09 659.25 189.1K
11:46 659.25 659.30 659.12 659.21 188.4K
11:47 659.12 659.25 659.06 659.25 101.3K
11:48 659.28 659.28 659.15 659.18 103.2K
11:49 659.23 659.29 659.16 659.23 107.4K
11:50 659.21 659.21 658.99 659.03 152.8K
11:51 659.09 659.14 658.99 659.08 119.1K
11:52 659.09 659.21 658.98 658.98 61.9K
11:53 659.00 659.02 658.81 658.81 170.7K
11:54 658.85 659.13 658.85 659.07 77.4K
11:55 659.11 659.17 659.03 659.17 65.8K
11:56 659.14 659.14 658.94 659.03 77.6K
11:57 659.01 659.03 658.82 658.86 92.1K
11:58 658.85 658.88 658.75 658.76 58.9K
11:59 658.76 658.95 658.76 658.95 217.7K
12:00 658.88 659.14 658.85 659.11 118.4K
12:01 658.99 659.07 658.85 659.05 72.7K
12:02 659.08 659.22 659.07 659.18 120.3K
12:03 659.15 659.15 658.87 658.88 111.7K
12:04 658.92 659.01 658.82 658.82 71.7K
12:05 658.79 658.94 658.75 658.77 93.1K
12:06 658.88 659.09 658.88 659.00 175.7K
12:07 658.99 659.02 658.79 658.79 116.6K
12:08 658.80 658.93 658.79 658.83 74.0K
12:09 658.84 658.88 658.77 658.85 55.8K
12:10 658.88 658.94 658.64 658.66 113.6K
12:11 658.67 658.83 658.67 658.77 68.2K
12:12 658.77 658.93 658.72 658.93 65.8K
12:13 658.92 658.95 658.73 658.73 98.5K
12:14 658.76 658.76 658.64 658.67 92.3K
12:15 658.70 658.97 658.70 658.97 92.4K
12:16 658.95 659.09 658.81 658.89 92.2K
12:17 658.91 658.98 658.77 658.79 102.8K
12:18 658.85 658.88 658.63 658.63 83.1K
12:19 658.64 658.71 658.60 658.61 77.6K
12:20 658.59 658.80 658.59 658.80 77.4K
12:21 658.78 658.78 658.54 658.54 75.1K
12:22 658.54 658.55 658.19 658.19 219.7K
12:23 658.18 658.25 658.10 658.13 95.0K
12:24 658.18 658.31 658.05 658.27 120.4K
12:25 658.29 658.43 658.26 658.35 104.3K
12:26 658.35 658.35 658.00 658.00 82.0K
12:27 657.99 658.07 657.95 658.01 107.3K
12:28 658.00 658.12 657.97 657.98 85.8K
12:29 658.03 658.03 657.95 658.02 89.7K
12:30 658.03 658.57 658.02 658.57 163.0K
12:31 658.56 658.80 658.55 658.71 124.8K
12:32 658.72 658.90 658.62 658.90 101.6K
12:33 658.92 658.95 658.67 658.76 111.9K
12:34 658.80 658.88 658.72 658.85 70.3K
12:35 658.85 658.85 658.72 658.72 76.4K
12:36 658.75 658.80 658.67 658.72 39.7K
12:37 658.71 658.75 658.53 658.69 94.4K
12:38 658.69 658.78 658.59 658.59 71.4K
12:39 658.59 658.71 658.48 658.48 50.1K
12:40 658.46 658.46 657.87 657.87 242.4K
12:41 657.95 658.17 657.95 658.09 189.3K
12:42 658.12 658.46 658.10 658.43 81.8K
12:43 658.34 658.37 658.26 658.28 51.2K
12:44 658.32 658.32 658.03 658.03 70.0K
12:45 658.01 658.24 657.96 658.24 111.0K
12:46 658.23 658.37 658.18 658.24 237.2K
12:47 658.24 658.24 657.98 657.99 66.3K
12:48 658.04 658.14 657.88 657.90 78.6K
12:49 657.89 657.93 657.84 657.86 67.4K
12:50 657.87 658.03 657.85 657.93 109.4K
12:51 657.92 657.94 657.76 657.76 61.7K
12:52 657.79 657.89 657.79 657.79 57.5K
12:53 657.76 657.77 657.66 657.71 83.7K
12:54 657.68 657.75 657.59 657.75 55.8K
12:55 657.81 657.96 657.77 657.88 150.8K
12:56 657.86 657.94 657.81 657.94 2,075.0K
12:57 658.03 658.03 657.84 657.84 152.8K
12:58 657.84 657.93 657.84 657.89 64.7K
12:59 657.85 657.88 657.79 657.85 1,029.0K
13:00 657.78 657.97 657.77 657.87 156.7K
13:01 657.85 657.95 657.74 657.95 32.4K
13:02 658.02 658.02 657.72 657.73 61.1K
13:03 657.73 657.77 657.61 657.61 41.5K
13:04 657.66 657.66 657.53 657.60 102.7K
13:05 657.55 657.81 657.55 657.78 68.8K
13:06 657.78 657.92 657.77 657.92 50.5K
13:07 657.99 657.99 657.84 657.97 45.5K
13:08 657.98 658.25 657.98 658.16 91.5K
13:09 658.16 658.17 657.96 658.06 187.9K
13:10 658.11 658.11 657.95 658.02 170.1K
13:11 658.02 658.05 657.87 657.87 41.0K
13:12 657.97 658.18 657.93 658.18 76.0K
13:13 658.21 658.29 658.17 658.28 50.5K
13:14 658.33 658.35 658.08 658.09 508.0K
13:15 658.05 658.09 657.61 657.80 185.7K
13:16 657.80 657.93 657.67 657.91 113.3K
13:17 657.93 658.22 657.93 658.15 92.0K
13:18 658.16 658.17 657.80 657.81 72.1K
13:19 657.84 657.85 657.73 657.73 42.4K
13:20 657.72 657.72 657.36 657.36 131.8K
13:21 657.32 657.32 656.91 656.92 279.7K
13:22 657.03 657.03 656.67 656.70 183.2K
13:23 656.81 656.93 656.60 656.72 646.2K
13:24 656.75 656.85 656.66 656.66 204.5K
13:25 656.71 657.34 656.68 657.18 285.9K
13:26 657.12 657.43 657.04 657.41 123.3K
13:27 657.31 657.43 657.29 657.29 136.5K
13:28 657.31 657.39 657.27 657.28 94.1K
13:29 657.29 657.33 657.25 657.31 59.2K
13:30 657.23 657.45 657.23 657.25 158.0K
13:31 657.26 657.29 657.02 657.02 171.6K
13:32 656.99 656.99 656.80 656.80 142.1K
13:33 656.76 656.94 656.76 656.84 119.0K
13:34 656.82 656.97 656.79 656.85 116.4K
13:35 656.87 656.87 656.72 656.82 68.1K
13:36 656.82 656.82 656.48 656.55 202.3K
13:37 656.52 656.72 656.48 656.65 106.5K
13:38 656.72 656.90 656.69 656.86 145.1K
13:39 656.83 656.91 656.63 656.71 67.9K
13:40 656.72 656.74 656.55 656.62 128.0K
13:41 656.64 656.64 656.45 656.57 96.8K
13:42 656.58 656.58 656.44 656.44 144.6K
13:43 656.39 656.52 656.29 656.50 149.4K
13:44 656.60 656.71 656.54 656.66 149.7K
13:45 656.66 656.70 656.46 656.51 78.2K
13:46 656.52 656.55 656.44 656.51 113.2K
13:47 656.54 656.57 656.43 656.49 71.3K
13:48 656.50 656.54 656.42 656.42 68.1K
13:49 656.44 656.47 656.16 656.16 102.7K
13:50 656.17 656.44 656.17 656.40 104.0K
13:51 656.42 656.42 656.21 656.26 60.7K
13:52 656.28 656.31 656.18 656.31 87.1K
13:53 656.40 656.40 656.30 656.40 78.1K
13:54 656.35 656.39 656.29 656.31 41.4K
13:55 656.36 656.41 656.25 656.27 100.2K
13:56 656.28 656.28 656.07 656.07 125.4K
13:57 655.97 655.98 655.75 655.75 184.4K
13:58 655.78 655.87 655.56 655.57 177.9K
13:59 655.63 655.72 655.54 655.59 174.0K
14:00 655.59 655.64 655.20 655.23 365.0K
14:01 655.32 655.44 655.06 655.05 453.3K
14:02 655.12 655.12 654.76 654.96 1,298.7K
14:03 654.97 654.97 654.73 654.73 307.8K
14:04 654.73 654.91 654.42 654.51 654.1K
14:05 654.47 654.93 654.43 654.90 542.7K
14:06 654.96 655.40 654.90 655.29 497.2K
14:07 655.25 655.32 655.05 655.05 169.7K
14:08 655.20 655.22 655.03 655.04 174.4K
14:09 655.12 655.25 655.00 655.14 189.6K
14:10 655.20 655.47 655.20 655.47 256.6K
14:11 655.51 655.72 655.41 655.66 227.2K
14:12 655.69 655.93 655.66 655.85 198.5K
14:13 655.90 655.90 655.62 655.84 182.7K
14:14 655.78 656.02 655.71 656.01 178.0K
14:15 656.02 656.33 656.02 656.30 392.3K
14:16 656.30 656.47 656.25 656.29 245.4K
14:17 656.39 656.58 656.38 656.56 271.0K
14:18 656.58 656.69 656.58 656.65 464.8K
14:19 656.64 656.77 656.64 656.72 122.7K
14:20 656.69 656.75 656.58 656.71 247.5K
14:21 656.74 656.85 656.74 656.82 355.4K
14:22 656.80 656.80 656.57 656.64 135.1K
14:23 656.67 656.76 656.49 656.74 190.7K
14:24 656.78 656.89 656.78 656.81 133.0K
14:25 656.81 657.04 656.75 657.04 152.0K
14:26 657.04 657.15 656.93 656.93 131.8K
14:27 656.90 656.95 656.81 656.85 103.6K
14:28 656.89 656.95 656.77 656.82 86.9K
14:29 656.86 657.01 656.83 657.00 111.3K
14:30 656.98 657.11 656.94 656.95 123.5K
14:31 656.97 657.10 656.97 657.05 82.4K
14:32 657.09 657.23 656.97 656.97 126.9K
14:33 656.97 656.97 656.67 656.76 220.3K
14:34 656.90 656.99 656.80 656.92 123.6K
14:35 656.87 657.03 656.81 656.89 180.7K
14:36 656.89 657.00 656.77 656.92 178.8K
14:37 656.90 657.16 656.89 657.16 156.6K
14:38 657.18 657.29 657.07 657.29 158.5K
14:39 657.32 657.39 657.30 657.36 141.5K
14:40 657.39 657.94 657.39 657.90 366.9K
14:41 657.98 658.13 657.94 658.04 273.7K
14:42 658.04 658.15 657.88 657.94 232.7K
14:43 657.90 657.97 657.82 657.87 184.4K
14:44 657.84 657.85 657.66 657.81 135.9K
14:45 657.80 657.89 657.51 657.51 139.7K
14:46 657.56 657.66 657.29 657.29 189.1K
14:47 657.28 657.47 657.27 657.31 186.6K
14:48 657.38 657.62 657.30 657.62 200.0K
14:49 657.61 657.80 657.50 657.72 106.0K
14:50 657.73 657.79 657.64 657.72 140.9K
14:51 657.69 657.79 657.64 657.72 86.5K
14:52 657.70 657.70 657.52 657.56 89.5K
14:53 657.70 657.74 657.63 657.68 107.4K
14:54 657.72 657.85 657.72 657.84 102.6K
14:55 657.84 658.05 657.82 658.05 186.2K
14:56 658.03 658.06 657.84 657.86 147.9K
14:57 657.81 657.83 657.62 657.62 175.0K
14:58 657.64 657.99 657.60 657.99 105.2K
14:59 658.02 658.03 657.89 657.89 124.0K
15:00 657.81 657.98 657.61 657.97 160.3K
15:01 657.96 657.97 657.69 657.79 125.7K
15:02 657.83 657.85 657.71 657.73 58.2K
15:03 657.76 657.83 657.66 657.83 68.9K
15:04 657.78 657.84 657.76 657.78 93.4K
15:05 657.80 657.96 657.80 657.95 78.6K
15:06 657.96 657.99 657.81 657.83 126.2K
15:07 657.73 657.77 657.65 657.65 107.4K
15:08 657.64 657.74 657.52 657.69 160.3K
15:09 657.70 657.75 657.65 657.67 108.0K
15:10 657.70 657.70 657.47 657.63 229.6K
15:11 657.68 657.94 657.66 657.94 136.4K
15:12 657.95 657.95 657.82 657.90 82.9K
15:13 657.89 657.89 657.74 657.74 164.4K
15:14 657.78 657.78 657.56 657.58 98.6K
15:15 657.58 657.76 657.56 657.76 126.8K
15:16 657.74 657.77 657.53 657.59 126.5K
15:17 657.66 657.67 657.51 657.58 69.3K
15:18 657.56 657.64 657.42 657.42 89.5K
15:19 657.43 657.48 657.34 657.37 162.1K
15:20 657.40 657.62 657.40 657.58 140.3K
15:21 657.55 657.55 657.27 657.27 111.1K
15:22 657.34 657.42 657.28 657.40 153.3K
15:23 657.42 657.42 657.27 657.27 107.4K
15:24 657.28 657.28 657.08 657.12 238.6K
15:25 657.11 657.49 657.11 657.47 265.1K
15:26 657.50 657.50 657.27 657.31 105.2K
15:27 657.32 657.39 657.28 657.32 135.6K
15:28 657.34 657.37 657.21 657.29 76.7K
15:29 657.29 657.43 657.27 657.43 88.2K
15:30 657.47 657.78 657.47 657.75 164.3K
15:31 657.77 657.80 657.66 657.80 213.5K
15:32 657.80 657.85 657.66 657.72 210.7K
15:33 657.67 657.73 657.49 657.49 128.7K
15:34 657.48 657.48 657.33 657.40 130.0K
15:35 657.43 657.48 657.30 657.40 151.0K
15:36 657.43 657.43 657.21 657.23 212.3K
15:37 657.21 657.24 657.15 657.15 220.1K
15:38 657.14 657.16 657.06 657.10 183.7K
15:39 657.18 657.23 657.09 657.23 230.0K
15:40 657.21 657.23 657.11 657.21 195.0K
15:41 657.17 657.17 657.07 657.11 153.2K
15:42 657.12 657.33 657.12 657.31 124.3K
15:43 657.35 657.44 657.30 657.43 109.9K
15:44 657.39 657.50 657.39 657.46 319.0K
15:45 657.47 657.55 657.30 657.30 165.2K
15:46 657.27 657.29 657.12 657.16 190.9K
15:47 657.16 657.25 657.10 657.21 371.8K
15:48 657.19 657.30 657.15 657.16 142.2K
15:49 657.19 657.26 657.15 657.24 186.9K
15:50 657.39 657.44 657.27 657.36 428.0K
15:51 657.44 657.54 657.40 657.48 202.2K
15:52 657.47 657.58 657.45 657.53 469.4K
15:53 657.54 657.77 657.51 657.76 234.9K
15:54 657.76 658.06 657.76 657.84 533.3K
15:55 657.68 657.79 657.52 657.78 578.5K
15:56 657.86 657.86 657.69 657.75 295.9K
15:57 657.76 657.93 657.75 657.89 322.3K
15:58 657.86 657.93 657.79 657.88 474.2K
15:59 657.97 658.24 657.80 658.05 9,336.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 659.51 662.37 657.88 661.82 69.2M
2025-09-25 657.94 659.41 654.41 658.05 89.6M
2025-09-24 664.51 664.61 659.67 661.10 68.1M
2025-09-23 666.72 667.34 661.98 663.21 81.7M
2025-09-22 662.20 667.29 662.17 666.84 69.5M
2025-09-19 662.33 664.55 660.37 663.70 97.9M
2025-09-18 661.89 664.89 660.27 662.26 90.5M
2025-09-17 660.01 661.72 654.30 659.18 102.0M
2025-09-16 661.47 661.78 659.21 660.00 61.2M
2025-09-15 659.64 661.04 659.34 660.91 63.8M
2025-09-12 657.60 659.11 656.90 657.41 72.8M
2025-09-11 654.18 658.33 653.59 657.63 69.9M
2025-09-10 653.62 654.55 650.63 652.21 78.0M
2025-09-09 648.97 650.86 647.22 650.33 66.1M
2025-09-08 648.62 649.84 647.23 648.83 63.1M
2025-09-05 651.48 652.21 643.33 647.24 85.2M
2025-09-04 644.42 649.15 643.51 649.12 65.2M
2025-09-03 642.67 644.21 640.46 643.74 70.8M
2025-09-02 637.50 640.49 634.92 640.27 82.0M
2025-08-29 647.47 647.84 643.14 645.05 74.5M
2025-08-28 647.24 649.48 645.34 648.92 61.5M
2025-08-27 644.57 647.37 644.42 646.63 48.3M
2025-08-26 642.20 645.51 641.57 645.16 51.6M
2025-08-25 644.04 645.29 642.35 642.47 51.3M
2025-08-22 637.76 646.50 637.25 645.31 84.1M
2025-08-21 636.28 637.97 633.81 635.55 54.8M
2025-08-20 639.40 639.66 632.95 638.11 88.9M
2025-08-19 643.12 644.11 638.48 639.81 69.8M
2025-08-18 642.86 644.00 642.18 643.30 43.8M
2025-08-15 645.99 646.09 642.52 643.44 68.6M
2025-08-14 642.79 645.62 642.34 644.95 59.3M
2025-08-13 644.91 646.19 642.68 644.89 60.1M
2025-08-12 638.29 642.85 636.79 642.69 64.8M
2025-08-11 637.46 638.95 634.66 635.92 58.7M
2025-08-08 634.06 637.65 633.74 637.18 64.1M
2025-08-07 636.24 636.98 629.11 632.25 74.2M
2025-08-06 629.05 633.44 628.13 632.78 64.4M
2025-08-05 631.79 632.61 627.04 627.97 68.1M
2025-08-04 625.67 631.22 625.58 631.17 73.2M
2025-08-01 626.30 626.34 619.29 621.72 140.1M
2025-07-31 639.46 639.85 630.77 632.08 103.4M
2025-07-30 635.92 637.68 631.54 634.46 80.4M
2025-07-29 638.35 638.67 634.34 635.26 60.6M
2025-07-28 637.48 638.04 635.54 636.94 54.9M
2025-07-25 635.09 637.58 634.84 637.10 56.9M
2025-07-24 634.60 636.15 633.99 634.42 71.3M
2025-07-23 631.55 634.21 629.73 634.21 70.5M
2025-07-22 629.10 629.73 626.19 628.86 60.0M
2025-07-21 628.77 631.54 628.34 628.77 63.4M
2025-07-18 629.30 629.47 626.46 627.58 65.6M
2025-07-17 624.40 628.41 624.18 628.04 68.9M
2025-07-16 623.74 624.73 618.05 624.22 89.0M
2025-07-15 627.52 627.86 622.06 622.14 74.3M
2025-07-14 623.16 625.16 621.80 624.81 51.9M
2025-07-11 622.74 624.86 621.53 623.62 63.7M
2025-07-10 624.20 626.87 623.01 625.82 57.5M
2025-07-09 622.77 624.72 620.91 624.06 66.1M
2025-07-08 621.35 622.11 619.52 620.34 59.0M
2025-07-07 623.36 624.03 617.87 620.68 74.8M
2025-07-03 622.45 626.28 622.43 625.34 51.1M
2025-07-02 617.24 620.49 616.61 620.45 66.5M
2025-07-01 616.36 618.83 615.52 617.65 70.0M
2025-06-30 617.38 619.22 615.04 617.85 92.5M
2025-06-27 612.88 616.39 610.83 614.91 86.3M
2025-06-26 608.99 612.31 608.37 611.87 78.5M
2025-06-25 607.91 608.61 605.54 607.12 62.1M
2025-06-24 604.33 607.85 603.41 606.78 67.7M
2025-06-23 595.04 600.54 591.89 600.15 87.4M
2025-06-20 598.38 599.46 592.86 594.28 94.1M
2025-06-18 598.44 601.22 596.47 597.44 76.6M
2025-06-17 600.21 601.75 596.76 597.53 82.2M
2025-06-16 600.40 604.45 600.22 602.68 80.0M
2025-06-13 598.50 601.85 595.48 597.00 89.5M
2025-06-12 600.01 603.75 599.52 603.75 64.1M
2025-06-11 604.19 605.06 599.27 601.36 73.7M
2025-06-10 600.22 603.47 599.09 603.08 66.2M
2025-06-09 599.72 601.25 598.49 599.68 53.0M
2025-06-06 598.66 600.83 596.86 599.14 66.6M
2025-06-05 597.63 599.00 591.05 593.05 92.4M
2025-06-04 596.96 597.95 595.49 595.93 57.3M
2025-06-03 592.34 597.08 591.85 596.09 63.6M
2025-06-02 587.76 592.79 585.06 592.71 61.6M
2025-05-30 588.93 591.13 583.24 589.39 90.6M
2025-05-29 593.06 593.20 586.07 590.05 70.1M
2025-05-28 591.56 592.77 586.99 587.73 68.4M
2025-05-27 586.07 591.31 578.43 591.15 72.6M
2025-05-23 575.98 581.81 575.60 579.11 76.0M
2025-05-22 582.66 586.62 581.41 583.09 70.9M
2025-05-21 588.44 592.58 581.82 582.86 95.2M
2025-05-20 593.09 594.05 589.60 592.85 60.6M
2025-05-19 588.10 595.54 588.10 594.85 68.2M
2025-05-16 591.25 594.50 589.28 594.20 76.1M
2025-05-15 585.56 590.97 585.10 590.46 71.3M
2025-05-14 587.81 588.98 585.54 587.59 66.3M
2025-05-13 583.41 589.08 582.84 586.84 67.9M
2025-05-12 581.47 583.00 577.04 582.99 79.0M
2025-05-09 566.48 567.50 562.76 564.34 37.6M
2025-05-08 565.24 570.31 561.70 565.06 65.1M
2025-05-07 560.15 563.82 556.04 561.15 55.7M
2025-05-06 557.93 563.35 556.96 558.80 48.3M
2025-05-05 562.57 566.65 561.70 563.51 38.7M
2025-05-02 564.73 568.38 562.38 566.76 60.7M
2025-05-01 560.37 564.07 557.86 558.47 63.2M
2025-04-30 547.57 556.52 541.52 554.54 93.1M
2025-04-29 548.91 555.45 548.55 554.32 47.8M
2025-04-28 551.39 553.55 545.02 550.85 47.6M
2025-04-25 546.65 551.05 543.69 550.64 61.1M
2025-04-24 536.72 547.43 535.45 546.69 64.2M
2025-04-23 540.43 545.43 533.88 535.42 90.6M
2025-04-22 520.14 529.31 519.19 527.25 75.9M
2025-04-21 521.16 521.70 508.46 513.88 69.4M
2025-04-17 527.64 531.17 523.91 526.41 79.9M
2025-04-16 531.68 537.89 520.29 525.66 83.5M
2025-04-15 539.68 543.23 536.81 537.61 56.9M
2025-04-14 544.05 544.28 533.86 539.12 68.0M
2025-04-11 523.01 536.43 520.07 533.94 97.9M
2025-04-10 532.17 533.50 509.32 524.58 162.3M
2025-04-09 493.44 548.62 493.05 548.62 241.9M
2025-04-08 521.86 524.98 489.16 496.48 165.8M
2025-04-07 489.19 523.17 481.80 504.38 256.6M
2025-04-04 523.67 525.87 505.06 505.28 218.0M
2025-04-03 545.11 547.97 536.70 536.70 126.0M
2025-04-02 555.05 567.42 554.81 564.52 76.0M
2025-04-01 557.45 562.94 553.68 560.97 54.6M
2025-03-31 549.83 560.71 546.87 559.39 95.3M
2025-03-28 565.53 566.27 555.07 555.66 71.7M
2025-03-27 567.18 570.90 564.94 567.08 42.2M
2025-03-26 575.19 576.33 567.19 568.59 52.2M
2025-03-25 575.30 576.41 573.69 575.46 38.4M
2025-03-24 570.80 575.15 570.20 574.08 58.8M
2025-03-21 559.28 564.89 558.03 563.98 83.8M
2025-03-20 563.33 570.57 562.60 565.49 63.0M
2025-03-19 562.83 570.95 561.63 567.13 66.6M
2025-03-18 564.80 565.02 559.06 561.02 66.0M
2025-03-17 562.79 569.71 562.35 567.15 49.0M
2025-03-14 556.11 563.83 551.49 562.81 62.7M
2025-03-13 558.49 559.11 549.68 551.42 74.1M
2025-03-12 562.17 563.11 553.69 558.87 69.6M
2025-03-11 559.40 564.02 552.02 555.92 88.1M
2025-03-10 567.59 569.54 555.59 560.58 99.3M
2025-03-07 570.90 577.39 565.63 575.92 81.2M
2025-03-06 575.48 580.17 570.12 572.71 80.1M
2025-03-05 576.69 584.88 573.08 583.06 71.2M
2025-03-04 579.71 585.39 572.25 576.86 109.6M
2025-03-03 596.18 597.34 579.90 583.77 74.2M
2025-02-28 585.56 594.72 582.44 594.18 89.0M
2025-02-27 596.85 598.02 584.65 585.05 74.2M
2025-02-26 595.93 599.58 591.86 594.54 43.3M
2025-02-25 597.15 597.89 589.56 594.24 58.3M
2025-02-24 602.02 603.03 596.49 597.21 50.7M
2025-02-21 610.16 610.30 599.47 599.94 76.5M
2025-02-20 611.54 611.68 607.02 610.38 36.6M
2025-02-19 610.08 613.23 609.56 612.93 31.0M
2025-02-18 610.88 611.49 608.38 611.49 26.7M
2025-02-14 609.94 610.99 609.07 609.70 26.9M
2025-02-13 604.48 609.94 603.20 609.73 40.9M
2025-02-12 599.20 604.55 598.51 603.36 45.1M
2025-02-11 602.55 605.86 602.43 605.31 30.1M
2025-02-10 604.03 605.50 602.74 604.85 26.0M
2025-02-07 606.89 608.13 600.05 600.77 50.8M
2025-02-06 605.99 606.45 602.63 606.32 35.8M
2025-02-05 600.64 604.37 598.58 604.22 30.7M
2025-02-04 597.83 602.30 597.28 601.78 33.5M
2025-02-03 592.67 600.29 590.49 597.77 65.9M
2025-01-31 607.50 609.96 601.05 601.82 66.7M
2025-01-30 603.96 606.60 600.72 605.04 39.3M
2025-01-29 603.72 604.13 599.22 601.81 37.2M
2025-01-28 600.62 605.37 597.25 604.52 44.4M
2025-01-27 594.81 599.69 594.64 599.37 70.4M
2025-01-24 609.81 610.78 606.80 607.97 34.6M
2025-01-23 605.80 609.75 605.52 609.75 41.2M
2025-01-22 605.92 607.82 605.36 606.44 48.2M
2025-01-21 600.67 603.06 598.67 603.05 42.5M
2025-01-17 596.96 599.36 595.61 597.58 58.1M
2025-01-16 594.18 594.35 590.93 591.64 44.1M
2025-01-15 590.33 593.94 589.20 592.78 56.9M
2025-01-14 584.36 585.00 578.35 582.19 48.4M
2025-01-13 575.77 581.75 575.35 581.39 47.9M
2025-01-10 585.88 585.95 578.55 580.49 73.1M
2025-01-08 588.70 590.58 585.20 589.49 47.3M
2025-01-07 597.42 597.75 586.78 588.63 60.6M
2025-01-06 596.27 599.70 593.60 595.36 47.7M
2025-01-03 587.53 592.60 586.43 591.95 37.9M
2025-01-02 589.39 591.13 580.50 584.64 50.4M